Fmc Ord Share History

Fmc Ord Share Price history. The following table shows end-of-day data 0IK3 historical share prices for Fmc Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0IK3.L
Share Price 0IK3.L
Charts 0IK3.L
Trades 0IK3.L
History Compare
0IK3.L 0IK3.L
Share News 0IK3.L
RNS 0IK3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	58.66	58.66	58.66	58.66	583
2024-05-02	58.66	58.66	58.66	58.66	1,071
2024-05-01	58.66	58.66	58.66	58.66	93
2024-04-30	58.66	58.66	58.66	58.66	585
2024-04-29	58.66	58.66	58.66	58.66	1,676
2024-04-26	58.66	58.66	58.66	58.66	177
2024-04-25	57.04	57.04	57.04	57.04	182
2024-04-24	57.96	57.96	57.96	57.96	115
2024-04-23	56.77	56.77	56.77	56.77	12
2024-04-22	56.77	56.77	56.77	56.77	21,413
2024-04-19	56.77	56.77	56.77	56.77	501
2024-04-18	56.77	56.77	56.77	56.77	622
2024-04-17	55.37	55.37	55.37	55.37	498
2024-04-16	60.95	60.95	60.95	60.95	436
2024-04-15	60.95	60.95	60.95	60.95	1,962
2024-04-12	60.95	60.95	60.95	60.95	2,445
2024-04-11	60.95	60.95	60.95	60.95	579
2024-04-10	61.80	61.80	61.80	61.80	1,376
2024-04-09	61.80	61.80	61.80	61.80	1,575
2024-04-08	62.02	62.02	62.02	62.02	1,789
2024-04-05	62.02	62.02	62.02	62.02	265
2024-04-04	62.02	62.02	62.02	62.02	3,139
2024-04-03	62.02	62.02	62.02	62.02	907
2024-04-02	62.02	62.02	62.02	62.02	623
2024-04-01	63.51	63.51	63.51	63.51	0
2024-03-29	63.51	63.51	63.51	63.51	0
2024-03-28	63.51	63.51	63.51	63.51	1,994
2024-03-27	62.27	62.27	62.27	62.27	111
2024-03-26	62.80	62.80	62.80	62.80	250
2024-03-25	62.80	62.80	62.80	62.80	822
2024-03-22	64.13	64.13	64.13	64.13	1,151
2024-03-21	64.13	64.13	64.13	64.13	3,045
2024-03-20	64.13	64.13	64.13	64.13	2,803
2024-03-19	62.49	62.49	62.49	62.49	3,124
2024-03-18	66.35	66.35	66.35	66.35	691
2024-03-15	52.53	52.53	52.53	52.53	538
2024-03-14	52.53	52.53	52.53	52.53	1,237
2024-03-13	52.53	52.53	52.53	52.53	690
2024-03-12	52.53	52.53	52.53	52.53	362
2024-03-11	52.53	52.53	52.53	52.53	1,565
2024-03-08	52.53	52.53	52.53	52.53	1,235
2024-03-07	52.53	52.53	52.53	52.53	2,258
2024-03-06	52.53	52.53	52.53	52.53	1,257
2024-03-05	52.53	52.53	52.53	52.53	1,356
2024-03-04	52.53	52.53	52.53	52.53	264
2024-03-01	52.53	52.53	52.53	52.53	653
2024-02-29	52.53	52.53	52.53	52.53	1,943
2024-02-28	52.53	52.53	52.53	52.53	1,511
2024-02-27	52.53	52.53	52.53	52.53	216
2024-02-26	52.53	52.53	52.53	52.53	81,210
2024-02-23	52.53	52.53	52.53	52.53	822
2024-02-22	52.53	52.53	52.53	52.53	450
2024-02-21	52.53	52.53	52.53	52.53	5,489
2024-02-20	52.53	52.53	52.53	52.53	988
2024-02-19	52.53	52.53	52.53	52.53	0
2024-02-16	52.53	52.53	52.53	52.53	184
2024-02-15	51.80	51.80	51.80	51.80	180
2024-02-14	52.05	52.05	52.05	52.05	251
2024-02-13	52.05	52.05	52.05	52.05	1,818
2024-02-12	53.64	53.64	53.64	53.64	688
2024-02-09	53.29	53.29	53.29	53.29	845
2024-02-08	53.29	53.29	53.29	53.29	219
2024-02-07	60.00	60.00	60.00	60.00	312
2024-02-06	60.00	60.00	60.00	60.00	5,253
2024-02-05	60.00	60.00	60.00	60.00	200
2024-02-02	59.65	59.65	59.65	59.65	562
2024-02-01	59.65	59.65	59.65	59.65	845
2024-01-31	57.78	57.78	57.78	57.78	70
2024-01-30	58.10	58.10	58.10	58.10	231
2024-01-29	56.85	56.85	56.85	56.85	131
2024-01-26	56.85	56.85	56.85	56.85	274
2024-01-25	56.85	56.85	56.85	56.85	96
2024-01-24	56.87	56.87	56.87	56.87	767
2024-01-23	56.87	56.87	56.87	56.87	175
2024-01-22	55.13	55.13	55.13	55.13	731
2024-01-19	55.13	55.13	55.13	55.13	380
2024-01-18	54.53	54.53	54.53	54.53	395
2024-01-17	55.18	55.18	55.18	55.18	894
2024-01-16	60.50	60.50	60.50	60.50	73,067
2024-01-15	60.50	60.50	60.50	60.50	0
2024-01-12	60.50	60.50	60.50	60.50	192
2024-01-11	60.50	60.50	60.50	60.50	490
2024-01-10	60.50	60.50	60.50	60.50	176
2024-01-09	60.50	60.50	60.50	60.50	169
2024-01-08	60.50	60.50	60.50	60.50	497
2024-01-05	60.72	60.72	60.72	60.72	106
2024-01-04	60.28	60.28	60.28	60.28	13,253
2024-01-03	64.81	64.81	64.81	64.81	2,446
2024-01-02	64.81	64.81	64.81	64.81	1,054
2024-01-01	63.31	63.31	63.31	63.31	0
2023-12-29	63.31	63.31	63.31	63.31	67,653
2023-12-28	60.26	60.26	60.26	60.26	202
2023-12-27	60.26	60.26	60.26	60.26	2,138
2023-12-26	60.26	60.26	60.26	60.26	0
2023-12-25	60.26	60.26	60.26	60.26	0
2023-12-22	60.26	60.26	60.26	60.26	2,092
2023-12-21	60.26	60.26	60.26	60.26	1,927
2023-12-20	60.26	60.26	60.26	60.26	476
2023-12-19	60.26	60.26	60.26	60.26	1,029
2023-12-18	59.08	59.08	59.08	59.08	2,461
2023-12-15	54.90	54.90	54.90	54.90	495
2023-12-14	54.90	54.90	54.90	54.90	6,569
2023-12-13	54.90	54.90	54.90	54.90	164
2023-12-12	54.90	54.90	54.90	54.90	191
2023-12-11	55.67	55.67	55.67	55.67	328
2023-12-08	55.67	55.67	55.67	55.67	218
2023-12-07	55.67	55.67	55.67	55.67	80
2023-12-06	55.67	55.67	55.67	55.67	443
2023-12-05	55.67	55.67	55.67	55.67	1,164
2023-12-04	55.67	55.67	55.67	55.67	2,075
2023-12-01	51.47	51.47	51.47	51.47	273
2023-11-30	51.47	51.47	51.47	51.47	99
2023-11-29	51.47	51.47	51.47	51.47	1,113
2023-11-28	51.47	51.47	51.47	51.47	450
2023-11-27	54.88	54.88	54.88	54.88	400
2023-11-24	54.88	54.88	54.88	54.88	3,639
2023-11-23	54.88	54.88	54.88	54.88	0
2023-11-22	54.88	54.88	54.88	54.88	130
2023-11-21	54.88	54.88	54.88	54.88	1,001
2023-11-20	54.88	54.88	54.88	54.88	546
2023-11-17	54.88	54.88	54.88	54.88	623
2023-11-16	54.88	54.88	54.88	54.88	574
2023-11-15	54.88	54.88	54.88	54.88	2,442
2023-11-14	54.88	54.88	54.88	54.88	1,074
2023-11-13	54.88	54.88	54.88	54.88	629
2023-11-10	54.88	54.88	54.88	54.88	2,023
2023-11-09	54.88	54.88	54.88	54.88	893
2023-11-08	54.88	54.88	54.88	54.88	595
2023-11-07	54.88	54.88	54.88	54.88	686
2023-11-06	54.88	54.88	54.88	54.88	15,937
2023-11-03	53.27	53.27	53.27	53.27	1,189
2023-11-02	53.27	53.27	53.27	53.27	1,746
2023-11-01	53.27	53.27	53.27	53.27	577
2023-10-31	53.27	53.27	53.27	53.27	1,255
2023-10-30	66.51	66.51	66.51	66.51	93
2023-10-27	66.51	66.51	66.51	66.51	55
2023-10-26	66.51	66.51	66.51	66.51	1,862
2023-10-25	66.51	66.51	66.51	66.51	1,388
2023-10-24	66.51	66.51	66.51	66.51	1,731
2023-10-23	66.51	66.51	66.51	66.51	25,204
2023-10-20	66.51	66.51	66.51	66.51	1,525
2023-10-19	66.51	66.51	66.51	66.51	328
2023-10-18	61.87	61.87	61.87	61.87	197
2023-10-17	61.87	61.87	61.87	61.87	4,962
2023-10-16	61.87	61.87	61.87	61.87	284
2023-10-13	61.87	61.87	61.87	61.87	1,440
2023-10-12	67.15	67.15	67.15	67.15	1,081
2023-10-11	67.15	67.15	67.15	67.15	2,645
2023-10-10	67.15	67.15	67.15	67.15	733
2023-10-09	67.15	67.15	67.15	67.15	248
2023-10-06	67.15	67.15	67.15	67.15	1,954
2023-10-05	67.15	67.15	67.15	67.15	1,823
2023-10-04	67.15	67.15	67.15	67.15	1,363
2023-10-03	67.15	67.15	67.15	67.15	2,025
2023-10-02	67.15	67.15	67.15	67.15	1,202
2023-09-29	67.15	67.15	67.15	67.15	878
2023-09-28	65.67	65.67	65.67	65.67	815
2023-09-27	67.04	67.04	67.04	67.04	2,063
2023-09-26	67.63	67.63	67.63	67.63	167
2023-09-25	68.75	68.75	68.75	68.75	281
2023-09-22	68.75	68.75	68.75	68.75	1,601
2023-09-21	72.82	72.82	72.82	72.82	1,406
2023-09-20	72.82	72.82	72.82	72.82	299
2023-09-19	72.82	72.82	72.82	72.82	323
2023-09-18	74.12	74.12	74.12	74.12	304
2023-09-15	76.13	76.13	76.13	76.13	72
2023-09-14	76.13	76.13	76.13	76.13	164
2023-09-13	75.90	75.90	75.90	75.90	1,323
2023-09-12	75.90	75.90	75.90	75.90	18
2023-09-11	75.90	75.90	75.90	75.90	120
2023-09-08	75.90	75.90	75.90	75.90	40
2023-09-07	75.90	75.90	75.90	75.90	2,609
2023-09-06	84.75	84.75	84.75	84.75	257
2023-09-05	84.75	84.75	84.75	84.75	137
2023-09-04	86.62	86.62	86.62	86.62	0
2023-09-01	86.62	86.62	86.62	86.62	9
2023-08-31	87.60	87.60	87.60	87.60	390
2023-08-30	88.57	88.57	88.57	88.57	665
2023-08-29	88.57	88.57	88.57	88.57	50
2023-08-28	88.57	88.57	88.57	88.57	0
2023-08-25	88.57	88.57	88.57	88.57	31
2023-08-24	88.57	88.57	88.57	88.57	25
2023-08-23	88.57	88.57	88.57	88.57	0
2023-08-22	88.57	88.57	88.57	88.57	31
2023-08-21	87.25	87.25	87.25	87.25	152
2023-08-18	87.25	87.25	87.25	87.25	80
2023-08-17	87.25	87.25	87.25	87.25	29
2023-08-16	87.21	87.21	87.21	87.21	54
2023-08-15	89.80	89.80	89.80	89.80	46,984
2023-08-14	88.41	88.41	88.41	88.41	667
2023-08-11	88.41	88.41	88.41	88.41	28
2023-08-10	91.69	91.69	91.69	91.69	93
2023-08-09	91.69	91.69	91.69	91.69	431
2023-08-08	91.69	91.69	91.69	91.69	134
2023-08-07	91.69	91.69	91.69	91.69	155
2023-08-04	91.69	91.69	91.69	91.69	303
2023-08-03	91.69	91.69	91.69	91.69	47,131
2023-08-02	96.34	96.34	96.34	96.34	247
2023-08-01	96.34	96.34	96.34	96.34	705
2023-07-31	96.34	96.34	96.34	96.34	73
2023-07-28	95.65	95.65	95.65	95.65	77
2023-07-27	95.65	95.65	95.65	95.65	259
2023-07-26	95.65	95.65	95.65	95.65	230
2023-07-25	95.65	95.65	95.65	95.65	132
2023-07-24	95.65	95.65	95.65	95.65	191
2023-07-21	95.65	95.65	95.65	95.65	161
2023-07-20	95.46	95.46	95.46	95.46	476
2023-07-19	95.46	95.46	95.46	95.46	1,626
2023-07-18	95.46	95.46	95.46	95.46	672
2023-07-17	95.46	95.46	95.46	95.46	427
2023-07-14	95.46	95.46	95.46	95.46	130
2023-07-13	91.94	91.94	91.94	91.94	2,436
2023-07-12	91.94	91.94	91.94	91.94	1,819
2023-07-11	91.94	91.94	91.94	91.94	1,952
2023-07-10	103.59	103.59	103.59	103.59	9,599
2023-07-07	103.59	103.59	103.59	103.59	2,313
2023-07-06	103.59	103.59	103.59	103.59	683
2023-07-05	103.59	103.59	103.59	103.59	1,703
2023-07-04	106.21	106.21	106.21	106.21	0
2023-07-03	106.21	106.21	106.21	106.21	287
2023-06-30	106.31	106.31	106.31	106.31	140
2023-06-29	106.31	106.31	106.31	106.31	882
2023-06-28	106.31	106.31	106.31	106.31	434
2023-06-27	106.31	106.31	106.31	106.31	1,000
2023-06-26	106.31	106.31	106.31	106.31	328
2023-06-23	106.31	106.31	106.31	106.31	122
2023-06-22	106.31	106.31	106.31	106.31	796
2023-06-21	106.31	106.31	106.31	106.31	169
2023-06-20	106.31	106.31	106.31	106.31	1,260
2023-06-19	106.31	106.31	106.31	106.31	25
2023-06-16	106.26	106.26	106.26	106.26	61
2023-06-15	105.10	105.10	105.10	105.10	120
2023-06-14	105.10	105.10	105.10	105.10	875
2023-06-13	105.10	105.10	105.10	105.10	92,062
2023-06-12	106.46	106.46	106.46	106.46	816
2023-06-09	107.91	107.91	107.91	107.91	195
2023-06-08	107.91	107.91	107.91	107.91	503
2023-06-07	107.91	107.91	107.91	107.91	2
2023-06-06	107.91	107.91	107.91	107.91	176
2023-06-05	107.91	107.91	107.91	107.91	534
2023-06-02	103.35	103.35	103.35	103.35	213
2023-06-01	103.35	103.35	103.35	103.35	380
2023-05-31	103.92	103.92	103.92	103.92	822
2023-05-30	102.83	102.83	102.83	102.83	378
2023-05-29	105.59	105.59	105.59	105.59	0
2023-05-26	105.59	105.59	105.59	105.59	373
2023-05-25	105.59	105.59	105.59	105.59	191
2023-05-24	105.59	105.59	105.59	105.59	325
2023-05-23	108.77	108.77	108.77	108.77	339
2023-05-22	108.77	108.77	108.77	108.77	323
2023-05-19	109.05	109.05	109.05	109.05	107
2023-05-18	108.24	108.24	108.24	108.24	53
2023-05-17	109.69	109.69	109.69	109.69	6
2023-05-16	109.69	109.69	109.69	109.69	880
2023-05-15	109.50	109.50	109.50	109.50	50
2023-05-12	110.35	110.35	110.35	110.35	6,438
2023-05-11	108.90	108.90	108.90	108.90	10,359
2023-05-10	110.79	110.79	110.79	110.79	14
2023-05-09	110.79	110.79	110.79	110.79	13,219
2023-05-08	121.78	121.78	121.78	121.78	0
2023-05-05	121.78	121.78	121.78	121.78	0
2023-05-04	121.78	121.78	121.78	121.78	226
2023-05-03	121.78	121.78	121.78	121.78	60
2023-05-02	121.78	121.78	121.78	121.78	216
2023-05-01	121.78	121.78	121.78	121.78	0
2023-04-28	121.78	121.78	121.78	121.78	194
2023-04-27	123.33	123.33	123.33	123.33	32
2023-04-26	123.33	123.33	123.33	123.33	191
2023-04-25	123.33	123.33	123.33	123.33	611
2023-04-24	123.33	123.33	123.33	123.33	2,341
2023-04-21	123.33	123.33	123.33	123.33	144
2023-04-20	122.42	122.42	122.42	122.42	126
2023-04-19	122.42	122.42	122.42	122.42	0
2023-04-18	122.42	122.42	122.42	122.42	387
2023-04-17	122.42	122.42	122.42	122.42	263
2023-04-14	122.42	122.42	122.42	122.42	80
2023-04-13	122.42	122.42	122.42	122.42	224
2023-04-12	119.47	119.47	119.47	119.47	245
2023-04-11	118.06	118.06	118.06	118.06	96,017
2023-04-10	122.09	122.09	122.09	122.09	0
2023-04-07	122.09	122.09	122.09	122.09	0
2023-04-06	122.09	122.09	122.09	122.09	888
2023-04-05	122.09	122.09	122.09	122.09	133
2023-04-04	122.09	122.09	122.09	122.09	31,821
2023-04-03	120.29	120.29	120.29	120.29	12
2023-03-31	120.29	120.29	120.29	120.29	0
2023-03-30	120.29	120.29	120.29	120.29	48
2023-03-29	120.29	120.29	120.29	120.29	66
2023-03-28	117.69	117.69	117.69	117.69	120
2023-03-27	117.69	117.69	117.69	117.69	57
2023-03-24	116.67	116.67	116.67	116.67	194
2023-03-23	118.32	118.32	118.32	118.32	1,955
2023-03-22	121.53	121.53	121.53	121.53	200
2023-03-21	120.56	120.56	120.56	120.56	4
2023-03-20	116.07	116.07	116.07	116.07	0
2023-03-17	120.26	120.26	120.26	120.26	4,604
2023-03-16	120.26	120.26	120.26	120.26	55,388
2023-03-15	120.26	120.26	120.26	120.26	223
2023-03-14	120.98	120.98	120.98	120.98	78
2023-03-13	120.98	120.98	120.98	120.98	0
2023-03-10	128.09	128.09	128.09	128.09	140
2023-03-09	128.09	128.09	128.09	128.09	60
2023-03-08	128.09	128.09	128.09	128.09	266
2023-03-07	128.09	128.09	128.09	128.09	0
2023-03-06	128.09	128.09	128.09	128.09	107
2023-03-03	129.05	129.05	129.05	129.05	440
2023-03-02	129.05	129.05	129.05	129.05	40
2023-03-01	129.05	129.05	129.05	129.05	100
2023-02-28	128.72	128.72	128.72	128.72	307
2023-02-27	129.34	129.34	129.34	129.34	105
2023-02-24	125.73	125.73	125.73	125.73	60
2023-02-23	125.73	125.73	125.73	125.73	135
2023-02-22	125.73	125.73	125.73	125.73	140
2023-02-21	125.73	125.73	125.73	125.73	64
2023-02-20	129.00	129.00	129.00	129.00	0
2023-02-17	129.00	129.00	129.00	129.00	80
2023-02-16	129.63	129.63	129.63	129.63	243
2023-02-15	128.40	128.40	128.40	128.40	0
2023-02-14	129.36	129.36	129.36	129.36	80
2023-02-13	129.36	129.36	129.36	129.36	86
2023-02-10	128.74	128.74	128.74	128.74	22
2023-02-09	128.74	128.74	128.74	128.74	0
2023-02-08	128.15	128.15	128.15	128.15	22
2023-02-07	127.39	127.39	127.39	127.39	20
2023-02-06	127.39	127.39	127.39	127.39	0
2023-02-03	128.72	128.72	128.72	128.72	180
2023-02-02	130.22	130.22	130.22	130.22	202
2023-02-01	132.19	132.19	132.19	132.19	496
2023-01-31	130.84	130.84	130.84	130.84	45
2023-01-30	132.71	132.71	132.71	132.71	22
2023-01-27	128.82	128.82	128.82	128.82	0
2023-01-26	128.82	128.82	128.82	128.82	45
2023-01-25	128.82	128.82	128.82	128.82	254
2023-01-24	128.82	128.82	128.82	128.82	3
2023-01-23	128.18	128.18	128.18	128.18	3,533
2023-01-20	126.49	126.49	126.49	126.49	371
2023-01-19	127.50	127.50	127.50	127.50	0
2023-01-18	127.50	127.50	127.50	127.50	40
2023-01-17	128.78	128.78	128.78	128.78	1,562
2023-01-16	129.05	129.05	129.05	129.05	0
2023-01-13	129.05	129.05	129.05	129.05	108
2023-01-12	130.55	130.55	130.55	130.55	0
2023-01-11	128.51	128.51	128.51	128.51	0
2023-01-10	129.72	129.72	129.72	129.72	433
2023-01-09	125.14	125.14	125.14	125.14	30
2023-01-06	125.14	125.14	125.14	125.14	0
2023-01-05	125.14	125.14	125.14	125.14	0
2023-01-04	125.14	125.14	125.14	125.14	13
2023-01-03	125.14	125.14	125.14	125.14	513
2023-01-02	125.14	125.14	125.14	125.14	0
2022-12-30	125.14	125.14	125.14	125.14	0
2022-12-29	123.47	123.47	123.47	123.47	4
2022-12-28	123.47	123.47	123.47	123.47	5
2022-12-27	123.47	123.47	123.47	123.47	0
2022-12-26	123.47	123.47	123.47	123.47	0
2022-12-23	123.47	123.47	123.47	123.47	0
2022-12-22	123.47	123.47	123.47	123.47	0
2022-12-21	123.47	123.47	123.47	123.47	0
2022-12-20	123.47	123.47	123.47	123.47	42
2022-12-19	124.68	124.68	124.68	124.68	1
2022-12-16	126.58	126.58	126.58	126.58	10
2022-12-15	126.58	126.58	126.58	126.58	87
2022-12-14	127.60	127.60	127.60	127.60	0
2022-12-13	126.29	126.29	126.29	126.29	0
2022-12-12	126.60	126.60	126.60	126.60	0
2022-12-09	131.00	131.00	131.00	131.00	0
2022-12-08	131.00	131.00	131.00	131.00	13
2022-12-07	131.00	131.00	131.00	131.00	0
2022-12-06	131.00	131.00	131.00	131.00	376
2022-12-05	133.68	133.68	133.68	133.68	158
2022-12-02	128.51	128.51	128.51	128.51	0
2022-12-01	128.51	128.51	128.51	128.51	184
2022-11-30	127.45	127.45	127.45	127.45	0
2022-11-29	127.45	127.45	127.45	127.45	0
2022-11-28	127.40	127.40	127.40	127.40	2
2022-11-25	127.27	127.27	127.27	127.27	10
2022-11-24	127.27	127.27	127.27	127.27	0
2022-11-23	127.27	127.27	127.27	127.27	0
2022-11-22	127.30	127.30	127.30	127.30	2,612
2022-11-21	127.30	127.30	127.30	127.30	5
2022-11-18	127.30	127.30	127.30	127.30	20
2022-11-17	126.26	126.26	126.26	126.26	0
2022-11-16	126.26	126.26	126.26	126.26	0
2022-11-15	126.26	126.26	126.26	126.26	20
2022-11-14	126.89	126.89	126.89	126.89	0
2022-11-11	126.89	126.89	126.89	126.89	0
2022-11-10	126.89	126.89	126.89	126.89	3
2022-11-09	126.89	126.89	126.89	126.89	0
2022-11-08	126.23	126.23	126.23	126.23	204
2022-11-07	122.97	122.97	122.97	122.97	6
2022-11-04	119.87	119.87	119.87	119.87	245
2022-11-03	119.87	119.87	119.87	119.87	2,248
2022-11-02	118.90	118.90	118.90	118.90	18
2022-11-01	118.90	118.90	118.90	118.90	0
2022-10-31	117.96	117.96	117.96	117.96	20
2022-10-28	118.40	118.40	118.40	118.40	40
2022-10-27	118.40	118.40	118.40	118.40	227
2022-10-26	117.01	117.01	117.01	117.01	10
2022-10-25	117.01	117.01	117.01	117.01	25
2022-10-24	116.52	116.52	116.52	116.52	0
2022-10-21	116.52	116.52	116.52	116.52	230
2022-10-20	116.52	116.52	116.52	116.52	0
2022-10-19	116.52	116.52	116.52	116.52	20
2022-10-18	116.52	116.52	116.52	116.52	200
2022-10-17	116.52	116.52	116.52	116.52	0
2022-10-14	116.52	116.52	116.52	116.52	0
2022-10-13	112.42	112.42	112.42	112.42	0
2022-10-12	112.42	112.42	112.42	112.42	3,154
2022-10-11	111.97	111.97	111.97	111.97	0
2022-10-10	111.97	111.97	111.97	111.97	0
2022-10-07	111.97	111.97	111.97	111.97	3,128
2022-10-06	112.57	112.57	112.57	112.57	0
2022-10-05	112.57	112.57	112.57	112.57	0
2022-10-04	112.57	112.57	112.57	112.57	18
2022-10-03	105.70	105.70	105.70	105.70	0
2022-09-30	108.38	108.38	108.38	108.38	0
2022-09-29	108.38	108.38	108.38	108.38	0
2022-09-28	105.00	105.00	105.00	105.00	0
2022-09-27	103.29	103.29	103.29	103.29	3,798
2022-09-26	102.03	102.03	102.03	102.03	54
2022-09-23	106.59	106.59	106.59	106.59	0
2022-09-22	105.70	105.70	105.70	105.70	4,498
2022-09-21	108.41	108.41	108.41	108.41	2,543
2022-09-20	106.39	106.39	106.39	106.39	0
2022-09-19	106.27	106.27	106.27	106.27	0
2022-09-16	106.27	106.27	106.27	106.27	202
2022-09-15	110.99	110.99	110.99	110.99	0
2022-09-14	113.01	113.01	113.01	113.01	7
2022-09-13	113.01	113.01	113.01	113.01	486
2022-09-12	107.49	107.49	107.49	107.49	1,861
2022-09-09	107.49	107.49	107.49	107.49	0
2022-09-08	107.49	107.49	107.49	107.49	0
2022-09-07	107.49	107.49	107.49	107.49	0
2022-09-06	107.49	107.49	107.49	107.49	32
2022-09-05	105.02	105.02	105.02	105.02	0
2022-09-02	105.02	105.02	105.02	105.02	6
2022-09-01	105.02	105.02	105.02	105.02	111
2022-08-31	108.19	108.19	108.19	108.19	26,373
2022-08-30	116.28	116.28	116.28	116.28	0
2022-08-29	116.28	116.28	116.28	116.28	0
2022-08-26	116.28	116.28	116.28	116.28	0
2022-08-25	116.28	116.28	116.28	116.28	231
2022-08-24	109.95	109.95	109.95	109.95	10
2022-08-23	109.95	109.95	109.95	109.95	45
2022-08-22	109.95	109.95	109.95	109.95	48
2022-08-19	111.79	111.79	111.79	111.79	36
2022-08-18	111.12	111.12	111.12	111.12	0
2022-08-17	111.12	111.12	111.12	111.12	0
2022-08-16	111.12	111.12	111.12	111.12	0
2022-08-15	111.12	111.12	111.12	111.12	66
2022-08-12	107.54	107.54	107.54	107.54	0
2022-08-11	107.54	107.54	107.54	107.54	0
2022-08-10	107.54	107.54	107.54	107.54	0
2022-08-09	107.54	107.54	107.54	107.54	36
2022-08-08	108.22	108.22	108.22	108.22	5
2022-08-05	108.22	108.22	108.22	108.22	8
2022-08-04	107.37	107.37	107.37	107.37	29
2022-08-03	110.87	110.87	110.87	110.87	0
2022-08-02	110.87	110.87	110.87	110.87	50
2022-08-01	110.87	110.87	110.87	110.87	0
2022-07-29	110.87	110.87	110.87	110.87	0
2022-07-28	110.87	110.87	110.87	110.87	50
2022-07-27	103.40	103.40	103.40	103.40	0
2022-07-26	103.40	103.40	103.40	103.40	0
2022-07-25	103.40	103.40	103.40	103.40	0
2022-07-22	103.40	103.40	103.40	103.40	66
2022-07-21	103.40	103.40	103.40	103.40	0
2022-07-20	103.40	103.40	103.40	103.40	10
2022-07-19	103.40	103.40	103.40	103.40	0
2022-07-18	103.40	103.40	103.40	103.40	0
2022-07-15	103.40	103.40	103.40	103.40	0
2022-07-14	103.40	103.40	103.40	103.40	0
2022-07-13	103.40	103.40	103.40	103.40	0
2022-07-12	103.40	103.40	103.40	103.40	0
2022-07-11	103.40	103.40	103.40	103.40	0
2022-07-08	103.40	103.40	103.40	103.40	0
2022-07-07	103.40	103.40	103.40	103.40	4
2022-07-06	103.40	103.40	103.40	103.40	0
2022-07-05	105.27	105.27	105.27	105.27	575
2022-07-04	110.46	110.46	110.46	110.46	0
2022-07-01	110.46	110.46	110.46	110.46	5
2022-06-30	110.46	110.46	110.46	110.46	0
2022-06-29	110.46	110.46	110.46	110.46	50
2022-06-28	110.46	110.46	110.46	110.46	621
2022-06-27	104.12	104.12	104.12	104.12	0
2022-06-24	104.12	104.12	104.12	104.12	15
2022-06-23	105.58	105.58	105.58	105.58	28
2022-06-22	107.00	107.00	107.00	107.00	57
2022-06-21	109.31	109.31	109.31	109.31	0
2022-06-20	109.31	109.31	109.31	109.31	0
2022-06-17	109.31	109.31	109.31	109.31	0
2022-06-16	109.31	109.31	109.31	109.31	0
2022-06-15	109.31	109.31	109.31	109.31	0
2022-06-14	109.31	109.31	109.31	109.31	0
2022-06-13	112.40	112.40	112.40	112.40	13
2022-06-10	121.23	121.23	121.23	121.23	0
2022-06-09	121.23	121.23	121.23	121.23	20
2022-06-08	121.23	121.23	121.23	121.23	0
2022-06-07	119.76	119.76	119.76	119.76	6
2022-06-06	120.41	120.41	120.41	120.41	20
2022-06-03	122.58	122.58	122.58	122.58	0
2022-06-02	122.58	122.58	122.58	122.58	0
2022-06-01	122.58	122.58	122.58	122.58	0
2022-05-31	123.45	123.45	123.45	123.45	51
2022-05-30	124.03	124.03	124.03	124.03	0
2022-05-27	124.03	124.03	124.03	124.03	0
2022-05-26	124.03	124.03	124.03	124.03	30
2022-05-25	120.38	120.38	120.38	120.38	0
2022-05-24	120.38	120.38	120.38	120.38	0
2022-05-23	120.38	120.38	120.38	120.38	3
2022-05-20	117.39	117.39	117.39	117.39	10
2022-05-19	119.43	119.43	119.43	119.43	50
2022-05-18	119.43	119.43	119.43	119.43	28
2022-05-17	116.92	116.92	116.92	116.92	254
2022-05-16	116.71	116.71	116.71	116.71	25
2022-05-13	114.55	114.55	114.55	114.55	12
2022-05-12	115.93	115.93	115.93	115.93	5
2022-05-11	112.09	112.09	112.09	112.09	38
2022-05-10	113.86	113.86	113.86	113.86	0
2022-05-09	116.86	116.86	116.86	116.86	216
2022-05-06	116.31	116.31	116.31	116.31	51
2022-05-05	123.87	123.87	123.87	123.87	43
2022-05-04	121.97	121.97	121.97	121.97	168
2022-05-03	122.56	122.56	122.56	122.56	24
2022-05-02	135.00	135.00	135.00	135.00	0
2022-04-29	135.00	135.00	135.00	135.00	27
2022-04-28	133.77	133.77	133.77	133.77	35
2022-04-27	132.98	132.98	132.98	132.98	0
2022-04-26	132.98	132.98	132.98	132.98	51
2022-04-25	129.16	129.16	129.16	129.16	127
2022-04-22	135.07	135.07	135.07	135.07	256
2022-04-21	140.43	140.43	140.43	140.43	174
2022-04-20	140.42	140.42	140.42	140.42	242
2022-04-19	138.93	138.93	138.93	138.93	48
2022-04-18	138.83	138.83	138.83	138.83	0
2022-04-15	138.83	138.83	138.83	138.83	0
2022-04-14	138.83	138.83	138.83	138.83	161
2022-04-13	137.40	137.40	137.40	137.40	12
2022-04-12	137.40	137.40	137.40	137.40	29
2022-04-11	137.10	137.10	137.10	137.10	141
2022-04-08	137.96	137.96	137.96	137.96	116
2022-04-07	135.48	135.48	135.48	135.48	115
2022-04-06	133.42	133.42	133.42	133.42	171
2022-04-05	134.74	134.74	134.74	134.74	125
2022-04-04	130.07	130.07	130.07	130.07	156
2022-04-01	132.33	132.33	132.33	132.33	195
2022-03-31	131.63	131.63	131.63	131.63	49
2022-03-30	134.42	134.42	134.42	134.42	205
2022-03-29	135.67	135.67	135.67	135.67	21
2022-03-28	135.67	135.67	135.67	135.67	30
2022-03-25	135.41	135.41	135.41	135.41	202
2022-03-24	132.95	132.95	132.95	132.95	44
2022-03-23	130.84	130.84	130.84	130.84	20
2022-03-22	131.02	131.02	131.02	131.02	14
2022-03-21	131.02	131.02	131.02	131.02	116
2022-03-18	127.97	127.97	127.97	127.97	37
2022-03-17	124.96	124.96	124.96	124.96	100
2022-03-16	124.96	124.96	124.96	124.96	23
2022-03-15	125.04	125.04	125.04	125.04	172
2022-03-14	125.04	125.04	125.04	125.04	615
2022-03-11	125.64	125.64	125.64	125.64	33
2022-03-10	119.27	119.27	119.27	119.27	34
2022-03-09	121.74	121.74	121.74	121.74	0
2022-03-08	121.74	121.74	121.74	121.74	0
2022-03-07	121.74	121.74	121.74	121.74	36
2022-03-04	121.40	121.40	121.40	121.40	10
2022-03-03	117.54	117.54	117.54	117.54	0
2022-03-02	117.54	117.54	117.54	117.54	126
2022-03-01	117.54	117.54	117.54	117.54	117
2022-02-28	115.49	115.49	115.49	115.49	22
2022-02-25	115.41	115.41	115.41	115.41	0
2022-02-24	115.41	115.41	115.41	115.41	0
2022-02-23	115.41	115.41	115.41	115.41	66
2022-02-22	117.82	117.82	117.82	117.82	1
2022-02-21	118.24	118.24	118.24	118.24	0
2022-02-18	118.24	118.24	118.24	118.24	443
2022-02-17	116.93	116.93	116.93	116.93	25
2022-02-16	116.93	116.93	116.93	116.93	88
2022-02-15	116.93	116.93	116.93	116.93	0
2022-02-14	116.93	116.93	116.93	116.93	33
2022-02-11	116.93	116.93	116.93	116.93	38
2022-02-10	118.90	118.90	118.90	118.90	37
2022-02-09	111.18	111.18	111.18	111.18	0
2022-02-08	110.23	110.23	110.23	110.23	50
2022-02-07	110.23	110.23	110.23	110.23	0
2022-02-04	110.70	110.70	110.70	110.70	0
2022-02-03	110.37	110.37	110.37	110.37	284
2022-02-02	110.37	110.37	110.37	110.37	0
2022-02-01	110.37	110.37	110.37	110.37	25
2022-01-31	107.62	107.62	107.62	107.62	0
2022-01-28	107.62	107.62	107.62	107.62	0
2022-01-27	107.62	107.62	107.62	107.62	0
2022-01-26	107.62	107.62	107.62	107.62	0
2022-01-25	106.32	106.32	106.32	106.32	0
2022-01-24	106.32	106.32	106.32	106.32	16
2022-01-21	111.38	111.38	111.38	111.38	44
2022-01-20	111.38	111.38	111.38	111.38	6
2022-01-19	111.10	111.10	111.10	111.10	0
2022-01-18	113.07	113.07	113.07	113.07	15
2022-01-17	114.10	114.10	114.10	114.10	0
2022-01-14	112.72	112.72	112.72	112.72	0
2022-01-13	112.72	112.72	112.72	112.72	19
2022-01-12	111.00	111.00	111.00	111.00	8
2022-01-11	106.95	106.95	106.95	106.95	761
2022-01-10	109.00	109.00	109.00	109.00	0
2022-01-07	109.00	109.00	109.00	109.00	0
2022-01-06	109.00	109.00	109.00	109.00	500
2022-01-05	109.39	109.39	109.39	109.39	0
2022-01-04	109.39	109.39	109.39	109.39	0
2022-01-03	109.39	109.39	109.39	109.39	0
2021-12-31	109.39	109.39	109.39	109.39	0
2021-12-30	109.39	109.39	109.39	109.39	12
2021-12-29	108.70	108.70	108.70	108.70	2
2021-12-28	105.78	105.78	105.78	105.78	0
2021-12-27	105.78	105.78	105.78	105.78	0
2021-12-24	105.78	105.78	105.78	105.78	0
2021-12-23	105.78	105.78	105.78	105.78	0
2021-12-22	105.78	105.78	105.78	105.78	0
2021-12-21	103.98	103.98	103.98	103.98	0
2021-12-20	103.98	103.98	103.98	103.98	16
2021-12-17	106.29	106.29	106.29	106.29	0
2021-12-16	106.29	106.29	106.29	106.29	17
2021-12-15	104.61	104.61	104.61	104.61	0
2021-12-14	108.56	108.56	108.56	108.56	0
2021-12-13	108.56	108.56	108.56	108.56	175
2021-12-10	108.56	108.56	108.56	108.56	60
2021-12-09	108.56	108.56	108.56	108.56	61
2021-12-08	103.69	103.69	103.69	103.69	16
2021-12-07	103.69	103.69	103.69	103.69	10
2021-12-06	103.69	103.69	103.69	103.69	0
2021-12-03	100.19	100.19	100.19	100.19	6,219
2021-12-02	100.19	100.19	100.19	100.19	5
2021-12-01	100.19	100.19	100.19	100.19	10
2021-11-30	104.12	104.12	104.12	104.12	7
2021-11-29	104.12	104.12	104.12	104.12	0
2021-11-26	104.12	104.12	104.12	104.12	0
2021-11-25	104.12	104.12	104.12	104.12	0
2021-11-24	104.76	104.76	104.76	104.76	2
2021-11-23	104.76	104.76	104.76	104.76	115
2021-11-22	104.76	104.76	104.76	104.76	4
2021-11-19	106.55	106.55	106.55	106.55	0
2021-11-18	106.55	106.55	106.55	106.55	0
2021-11-17	106.55	106.55	106.55	106.55	72,759
2021-11-16	106.55	106.55	106.55	106.55	0
2021-11-15	106.55	106.55	106.55	106.55	54
2021-11-12	106.18	106.18	106.18	106.18	60
2021-11-11	106.32	106.32	106.32	106.32	25
2021-11-10	107.01	107.01	107.01	107.01	0
2021-11-09	93.78	93.78	93.78	93.78	101
2021-11-08	93.78	93.78	93.78	93.78	0
2021-11-05	93.78	93.78	93.78	93.78	0
2021-11-04	93.78	93.78	93.78	93.78	1
2021-11-03	93.78	93.78	93.78	93.78	164
2021-11-02	93.78	93.78	93.78	93.78	64
2021-11-01	91.01	91.01	91.01	91.01	3
2021-10-29	91.62	91.62	91.62	91.62	0
2021-10-28	91.62	91.62	91.62	91.62	6
2021-10-27	92.95	92.95	92.95	92.95	0
2021-10-26	93.66	93.66	93.66	93.66	136
2021-10-25	92.77	92.77	92.77	92.77	110
2021-10-22	92.77	92.77	92.77	92.77	0
2021-10-21	92.77	92.77	92.77	92.77	710
2021-10-20	91.53	91.53	91.53	91.53	1
2021-10-19	91.53	91.53	91.53	91.53	0
2021-10-18	91.53	91.53	91.53	91.53	3
2021-10-15	91.53	91.53	91.53	91.53	10
2021-10-14	89.17	89.17	89.17	89.17	142
2021-10-13	88.52	88.52	88.52	88.52	464
2021-10-12	89.83	89.83	89.83	89.83	0
2021-10-11	89.83	89.83	89.83	89.83	28
2021-10-08	89.83	89.83	89.83	89.83	0
2021-10-07	89.83	89.83	89.83	89.83	10
2021-10-06	89.83	89.83	89.83	89.83	0
2021-10-05	89.83	89.83	89.83	89.83	100
2021-10-04	91.56	91.56	91.56	91.56	22
2021-10-01	95.81	95.81	95.81	95.81	0
2021-09-30	95.81	95.81	95.81	95.81	0
2021-09-29	95.81	95.81	95.81	95.81	518
2021-09-28	95.44	95.44	95.44	95.44	0
2021-09-27	94.49	94.49	94.49	94.49	0
2021-09-24	94.49	94.49	94.49	94.49	6
2021-09-23	94.04	94.04	94.04	94.04	25
2021-09-22	93.63	93.63	93.63	93.63	0
2021-09-21	95.19	95.19	95.19	95.19	0
2021-09-20	95.19	95.19	95.19	95.19	100
2021-09-17	95.44	95.44	95.44	95.44	10
2021-09-16	97.77	97.77	97.77	97.77	0
2021-09-15	96.32	96.32	96.32	96.32	230
2021-09-14	97.82	97.82	97.82	97.82	70
2021-09-13	96.58	96.58	96.58	96.58	0
2021-09-10	96.58	96.58	96.58	96.58	61
2021-09-09	96.58	96.58	96.58	96.58	0
2021-09-08	96.58	96.58	96.58	96.58	0
2021-09-07	96.58	96.58	96.58	96.58	111
2021-09-06	95.97	95.97	95.97	95.97	0
2021-09-03	96.80	96.80	96.80	96.80	0
2021-09-02	93.63	93.63	93.63	93.63	0
2021-09-01	93.63	93.63	93.63	93.63	0
2021-08-31	93.13	93.13	93.13	93.13	18
2021-08-30	93.25	93.25	93.25	93.25	0
2021-08-27	93.25	93.25	93.25	93.25	0
2021-08-26	88.88	88.88	88.88	88.88	58
2021-08-25	88.88	88.88	88.88	88.88	10
2021-08-24	88.88	88.88	88.88	88.88	0
2021-08-23	87.77	87.77	87.77	87.77	2
2021-08-20	88.55	88.55	88.55	88.55	495
2021-08-19	91.35	91.35	91.35	91.35	0
2021-08-18	91.64	91.64	91.64	91.64	400
2021-08-17	91.64	91.64	91.64	91.64	90
2021-08-16	92.37	92.37	92.37	92.37	8
2021-08-13	95.92	95.92	95.92	95.92	0
2021-08-12	95.92	95.92	95.92	95.92	208
2021-08-11	96.07	96.07	96.07	96.07	0
2021-08-10	96.73	96.73	96.73	96.73	953
2021-08-09	95.97	95.97	95.97	95.97	263
2021-08-06	100.00	100.00	100.00	100.00	0
2021-08-05	100.00	100.00	100.00	100.00	5,300
2021-08-04	106.78	106.78	106.78	106.78	20
2021-08-03	106.95	106.95	106.95	106.95	0
2021-08-02	106.95	106.95	106.95	106.95	0
2021-07-30	106.85	106.85	106.85	106.85	0
2021-07-29	106.85	106.85	106.85	106.85	0
2021-07-28	106.63	106.63	106.63	106.63	0
2021-07-27	106.63	106.63	106.63	106.63	0
2021-07-26	105.26	105.26	105.26	105.26	61
2021-07-23	105.26	105.26	105.26	105.26	0
2021-07-22	105.26	105.26	105.26	105.26	0
2021-07-21	104.15	104.15	104.15	104.15	26
2021-07-20	103.11	103.11	103.11	103.11	0
2021-07-19	105.14	105.14	105.14	105.14	12
2021-07-16	106.87	106.87	106.87	106.87	12
2021-07-15	104.33	104.33	104.33	104.33	0
2021-07-14	104.33	104.33	104.33	104.33	10
2021-07-13	104.33	104.33	104.33	104.33	151
2021-07-12	104.33	104.33	104.33	104.33	29
2021-07-09	104.33	104.33	104.33	104.33	0
2021-07-08	104.33	104.33	104.33	104.33	0
2021-07-07	106.71	106.71	106.71	106.71	0
2021-07-06	108.53	108.53	108.53	108.53	0
2021-07-05	108.53	108.53	108.53	108.53	0
2021-07-02	110.09	110.09	110.09	110.09	0
2021-07-01	110.09	110.09	110.09	110.09	0
2021-06-30	110.09	110.09	110.09	110.09	0
2021-06-29	110.09	110.09	110.09	110.09	0
2021-06-28	110.59	110.59	110.59	110.59	2
2021-06-25	114.59	114.59	114.59	114.59	30
2021-06-24	114.59	114.59	114.59	114.59	15
2021-06-23	114.59	114.59	114.59	114.59	0
2021-06-22	112.04	112.04	112.04	112.04	0
2021-06-21	112.04	112.04	112.04	112.04	20
2021-06-18	116.43	116.43	116.43	116.43	67
2021-06-17	118.76	118.76	118.76	118.76	42
2021-06-16	118.76	118.76	118.76	118.76	0
2021-06-15	118.46	118.46	118.46	118.46	0
2021-06-14	118.48	118.48	118.48	118.48	10
2021-06-11	118.61	118.61	118.61	118.61	19
2021-06-10	117.75	117.75	117.75	117.75	29
2021-06-09	119.14	119.14	119.14	119.14	438
2021-06-08	119.08	119.08	119.08	119.08	19
2021-06-07	118.02	118.02	118.02	118.02	0
2021-06-04	118.02	118.02	118.02	118.02	20
2021-06-03	118.02	118.02	118.02	118.02	0
2021-06-02	118.02	118.02	118.02	118.02	1
2021-06-01	118.35	118.35	118.35	118.35	51
2021-05-28	116.24	116.24	116.24	116.24	1
2021-05-27	118.32	118.32	118.32	118.32	0
2021-05-26	118.32	118.32	118.32	118.32	217
2021-05-25	118.32	118.32	118.32	118.32	0
2021-05-24	118.32	118.32	118.32	118.32	0
2021-05-21	118.32	118.32	118.32	118.32	20
2021-05-20	118.32	118.32	118.32	118.32	0
2021-05-19	118.32	118.32	118.32	118.32	0
2021-05-18	118.32	118.32	118.32	118.32	155
2021-05-17	116.08	116.08	116.08	116.08	15
2021-05-14	116.08	116.08	116.08	116.08	0
2021-05-13	115.66	115.66	115.66	115.66	615
2021-05-12	117.14	117.14	117.14	117.14	0
2021-05-11	117.42	117.42	117.42	117.42	0
2021-05-10	117.42	117.42	117.42	117.42	142
2021-05-07	117.42	117.42	117.42	117.42	20
2021-05-06	113.28	113.28	113.28	113.28	246
2021-05-05	118.99	118.99	118.99	118.99	107
2021-05-04	118.94	118.94	118.94	118.94	12
2021-04-30	119.54	119.54	119.54	119.54	10
2021-04-29	119.54	119.54	119.54	119.54	98
2021-04-28	119.33	119.33	119.33	119.33	115
2021-04-27	117.47	117.47	117.47	117.47	2
2021-04-26	117.21	117.21	117.21	117.21	10
2021-04-23	113.00	113.00	113.00	113.00	28
2021-04-22	113.00	113.00	113.00	113.00	529
2021-04-21	113.00	113.00	113.00	113.00	0
2021-04-20	113.65	113.65	113.65	113.65	159
2021-04-19	113.64	113.64	113.64	113.64	438
2021-04-16	113.67	113.67	113.67	113.67	10
2021-04-15	110.75	110.75	110.75	110.75	13
2021-04-14	110.75	110.75	110.75	110.75	0
2021-04-13	112.40	112.40	112.40	112.40	0
2021-04-12	111.59	111.59	111.59	111.59	303
2021-04-09	111.59	111.59	111.59	111.59	22
2021-04-08	111.33	111.33	111.33	111.33	0
2021-04-07	114.37	114.37	114.37	114.37	8
2021-04-06	114.37	114.37	114.37	114.37	5
2021-04-01	112.55	112.55	112.55	112.55	0
2021-03-31	112.55	112.55	112.55	112.55	30
2021-03-30	112.55	112.55	112.55	112.55	453
2021-03-29	112.55	112.55	112.55	112.55	24
2021-03-26	109.38	109.38	109.38	109.38	13
2021-03-25	109.38	109.38	109.38	109.38	4
2021-03-24	110.48	110.48	110.48	110.48	1
2021-03-23	108.79	108.79	108.79	108.79	0
2021-03-22	108.79	108.79	108.79	108.79	33
2021-03-19	109.34	109.34	109.34	109.34	0
2021-03-18	109.34	109.34	109.34	109.34	0
2021-03-17	109.34	109.34	109.34	109.34	0
2021-03-16	109.34	109.34	109.34	109.34	13
2021-03-15	111.94	111.94	111.94	111.94	67
2021-03-12	109.84	109.84	109.84	109.84	27
2021-03-11	108.37	108.37	108.37	108.37	6
2021-03-10	105.82	105.82	105.82	105.82	401
2021-03-09	103.06	103.06	103.06	103.06	0
2021-03-08	100.43	100.43	100.43	100.43	0
2021-03-05	100.43	100.43	100.43	100.43	9
2021-03-04	103.53	103.53	103.53	103.53	0
2021-03-03	105.43	105.43	105.43	105.43	6
2021-03-02	106.67	106.67	106.67	106.67	0
2021-03-01	104.55	104.55	104.55	104.55	11
2021-02-26	104.52	104.52	104.52	104.52	100
2021-02-25	104.52	104.52	104.52	104.52	44
2021-02-24	104.97	104.97	104.97	104.97	3
2021-02-23	103.87	103.87	103.87	103.87	69
2021-02-22	104.71	104.71	104.71	104.71	0
2021-02-19	104.71	104.71	104.71	104.71	5,000
2021-02-18	105.17	105.17	105.17	105.17	161
2021-02-17	107.92	107.92	107.92	107.92	111
2021-02-16	107.92	107.92	107.92	107.92	1
2021-02-15	107.92	107.92	107.92	107.92	0
2021-02-12	107.54	107.54	107.54	107.54	219
2021-02-11	109.39	109.39	109.39	109.39	1
2021-02-10	106.99	106.99	106.99	106.99	10,367
2021-02-09	116.34	116.34	116.34	116.34	13
2021-02-08	116.04	116.04	116.04	116.04	34
2021-02-05	110.64	110.64	110.64	110.64	3
2021-02-04	110.64	110.64	110.64	110.64	0
2021-02-03	111.84	111.84	111.84	111.84	0
2021-02-02	111.69	111.69	111.69	111.69	30
2021-02-01	109.31	109.31	109.31	109.31	151
2021-01-29	109.03	109.03	109.03	109.03	0
2021-01-28	108.66	108.66	108.66	108.66	4,136
2021-01-27	110.32	110.32	110.32	110.32	25
2021-01-26	113.65	113.65	113.65	113.65	1
2021-01-25	110.66	110.66	110.66	110.66	10,034
2021-01-22	115.20	115.20	115.20	115.20	9
2021-01-21	115.47	115.47	115.47	115.47	0
2021-01-20	121.57	121.57	121.57	121.57	0
2021-01-19	121.57	121.57	121.57	121.57	210
2021-01-18	121.57	121.57	121.57	121.57	0
2021-01-15	121.57	121.57	121.57	121.57	431
2021-01-14	121.57	121.57	121.57	121.57	0
2021-01-13	121.57	121.57	121.57	121.57	15
2021-01-12	119.74	119.74	119.74	119.74	1,000
2021-01-11	119.74	119.74	119.74	119.74	1,018
2021-01-08	122.00	122.00	122.00	122.00	7,981
2021-01-07	121.06	121.06	121.06	121.06	432
2021-01-06	116.68	116.68	116.68	116.68	0
2021-01-05	116.68	116.68	116.68	116.68	0
2021-01-04	116.68	116.68	116.68	116.68	43
2020-12-31	112.26	112.26	112.26	112.26	0
2020-12-30	112.26	112.26	112.26	112.26	0
2020-12-29	112.26	112.26	112.26	112.26	9
2020-12-24	113.87	113.87	113.87	113.87	0
2020-12-23	113.87	113.87	113.87	113.87	9
2020-12-22	115.48	115.48	115.48	115.48	3,499
2020-12-21	115.65	115.65	115.65	115.65	0
2020-12-18	114.39	114.39	114.39	114.39	0
2020-12-17	114.39	114.39	114.39	114.39	87
2020-12-16	113.85	113.85	113.85	113.85	5
2020-12-15	116.51	116.51	116.51	116.51	0
2020-12-14	116.51	116.51	116.51	116.51	0
2020-12-11	118.35	118.35	118.35	118.35	5
2020-12-10	119.85	119.85	119.85	119.85	0
2020-12-09	119.85	119.85	119.85	119.85	16
2020-12-08	121.66	121.66	121.66	121.66	0
2020-12-07	121.66	121.66	121.66	121.66	9,076
2020-12-04	118.16	118.16	118.16	118.16	0
2020-12-03	118.16	118.16	118.16	118.16	0
2020-12-02	118.93	118.93	118.93	118.93	0
2020-12-01	116.01	116.01	116.01	116.01	0
2020-11-30	115.70	115.70	115.70	115.70	2,270
2020-11-27	118.75	118.75	118.75	118.75	46
2020-11-26	118.75	118.75	118.75	118.75	0
2020-11-25	118.75	118.75	118.75	118.75	0
2020-11-24	115.66	115.66	115.66	115.66	0
2020-11-23	115.66	115.66	115.66	115.66	21
2020-11-20	114.32	114.32	114.32	114.32	0
2020-11-19	114.32	114.32	114.32	114.32	9
2020-11-18	113.38	113.38	113.38	113.38	0
2020-11-17	113.38	113.38	113.38	113.38	166
2020-11-16	109.62	109.62	109.62	109.62	5,000
2020-11-13	109.62	109.62	109.62	109.62	0
2020-11-12	109.62	109.62	109.62	109.62	0
2020-11-11	109.62	109.62	109.62	109.62	0
2020-11-10	111.51	111.51	111.51	111.51	0
2020-11-09	111.51	111.51	111.51	111.51	236
2020-11-06	105.55	105.55	105.55	105.55	1,000
2020-11-05	105.55	105.55	105.55	105.55	0
2020-11-04	105.55	105.55	105.55	105.55	0
2020-11-03	105.55	105.55	105.55	105.55	0
2020-11-02	105.55	105.55	105.55	105.55	5,008
2020-10-30	103.10	103.10	103.10	103.10	0
2020-10-29	103.10	103.10	103.10	103.10	0
2020-10-28	105.50	105.50	105.50	105.50	6,985
2020-10-27	107.92	107.92	107.92	107.92	0
2020-10-26	107.92	107.92	107.92	107.92	0
2020-10-23	107.92	107.92	107.92	107.92	5
2020-10-22	110.28	110.28	110.28	110.28	8,764
2020-10-21	110.28	110.28	110.28	110.28	0
2020-10-20	110.28	110.28	110.28	110.28	0
2020-10-19	109.14	109.14	109.14	109.14	0
2020-10-16	109.14	109.14	109.14	109.14	5
2020-10-15	103.82	103.82	103.82	103.82	0
2020-10-14	103.82	103.82	103.82	103.82	0
2020-10-13	103.82	103.82	103.82	103.82	0
2020-10-12	103.82	103.82	103.82	103.82	0
2020-10-09	103.82	103.82	103.82	103.82	0
2020-10-08	103.82	103.82	103.82	103.82	0
2020-10-07	103.82	103.82	103.82	103.82	0
2020-10-06	106.89	106.89	106.89	106.89	60
2020-10-05	104.39	104.39	104.39	104.39	60
2020-10-02	103.36	103.36	103.36	103.36	35
2020-10-01	106.08	106.08	106.08	106.08	0
2020-09-30	106.08	106.08	106.08	106.08	0
2020-09-29	106.08	106.08	106.08	106.08	0
2020-09-28	106.08	106.08	106.08	106.08	1
2020-09-25	103.75	103.75	103.75	103.75	827
2020-09-24	110.56	110.56	110.56	110.56	0
2020-09-23	110.56	110.56	110.56	110.56	0
2020-09-22	110.56	110.56	110.56	110.56	0
2020-09-21	110.56	110.56	110.56	110.56	0
2020-09-18	112.85	112.85	112.85	112.85	0
2020-09-17	109.76	109.76	109.76	109.76	30
2020-09-16	112.37	112.37	112.37	112.37	0
2020-09-15	107.55	107.55	107.55	107.55	0
2020-09-14	107.55	107.55	107.55	107.55	0
2020-09-11	107.55	107.55	107.55	107.55	0
2020-04-03	76.94	76.94	76.94	76.94	0
2020-04-02	76.94	76.94	76.94	76.94	0
2020-04-01	78.00	78.00	78.00	78.00	3,023

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131