Fidelity Nation Share History

Fidelity Nation Share Price history. The following table shows end-of-day data 0ILW historical share prices for Fidelity Nation, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	69.69	69.69	69.69	69.69	611
2024-04-30	69.69	69.69	69.69	69.69	1,372
2024-04-29	69.69	69.69	69.69	69.69	684
2024-04-26	70.48	70.48	70.48	70.48	687
2024-04-25	71.36	71.36	71.36	71.36	1,475
2024-04-24	71.36	71.36	71.36	71.36	387,624
2024-04-23	71.07	71.07	71.07	71.07	2,564
2024-04-22	71.56	71.56	71.56	71.56	25,368
2024-04-19	70.75	70.75	70.75	70.75	17,700
2024-04-18	70.95	70.95	70.95	70.95	2,818
2024-04-17	70.24	70.24	70.24	70.24	3,149
2024-04-16	70.20	70.20	70.20	70.20	555
2024-04-15	72.03	72.03	72.03	72.03	2,913
2024-04-12	72.03	72.03	72.03	72.03	2,186
2024-04-11	72.03	72.03	72.03	72.03	1,382
2024-04-10	73.82	73.82	73.82	73.82	2,344
2024-04-09	73.54	73.54	73.54	73.54	195,382
2024-04-08	73.30	73.30	73.30	73.30	662,074
2024-04-05	73.50	73.50	73.50	73.50	2,189
2024-04-04	73.50	73.50	73.50	73.50	3,157
2024-04-03	73.38	73.38	73.38	73.38	1,149
2024-04-02	72.59	72.59	72.59	72.59	2,881
2024-04-01	74.41	74.41	74.41	74.41	0
2024-03-29	74.41	74.41	74.41	74.41	0
2024-03-28	74.41	74.41	74.41	74.41	1,558
2024-03-27	72.29	72.29	72.29	72.29	2,781
2024-03-26	70.10	70.10	70.10	70.10	940
2024-03-25	70.10	70.10	70.10	70.10	2,574
2024-03-22	70.10	70.10	70.10	70.10	1,311
2024-03-21	70.10	70.10	70.10	70.10	4,328
2024-03-20	70.10	70.10	70.10	70.10	2,460
2024-03-19	68.61	68.61	68.61	68.61	1,334
2024-03-18	68.61	68.61	68.61	68.61	2,147
2024-03-15	68.61	68.61	68.61	68.61	372,860
2024-03-14	68.61	68.61	68.61	68.61	3,592
2024-03-13	69.35	69.35	69.35	69.35	328
2024-03-12	69.35	69.35	69.35	69.35	629
2024-03-11	69.35	69.35	69.35	69.35	441,098
2024-03-08	69.35	69.35	69.35	69.35	899
2024-03-07	69.50	69.50	69.50	69.50	1,612
2024-03-06	69.50	69.50	69.50	69.50	1,381
2024-03-05	69.29	69.29	69.29	69.29	1,445
2024-03-04	69.29	69.29	69.29	69.29	927
2024-03-01	65.93	65.93	65.93	65.93	1,159
2024-02-29	65.93	65.93	65.93	65.93	2,105
2024-02-28	65.93	65.93	65.93	65.93	716
2024-02-27	65.93	65.93	65.93	65.93	2,271
2024-02-26	65.93	65.93	65.93	65.93	7,535
2024-02-23	64.43	64.43	64.43	64.43	949
2024-02-22	64.43	64.43	64.43	64.43	867
2024-02-21	64.43	64.43	64.43	64.43	1,460
2024-02-20	64.43	64.43	64.43	64.43	3,381
2024-02-19	64.43	64.43	64.43	64.43	0
2024-02-16	62.87	62.87	62.87	62.87	1,217
2024-02-15	62.87	62.87	62.87	62.87	1,029
2024-02-14	61.68	61.68	61.68	61.68	756
2024-02-13	61.68	61.68	61.68	61.68	706
2024-02-12	61.68	61.68	61.68	61.68	1,078
2024-02-09	61.68	61.68	61.68	61.68	814
2024-02-08	61.54	61.54	61.54	61.54	1,215
2024-02-07	62.56	62.56	62.56	62.56	1,064
2024-02-06	62.56	62.56	62.56	62.56	2,895
2024-02-05	62.56	62.56	62.56	62.56	2,759
2024-02-02	62.56	62.56	62.56	62.56	1,526
2024-02-01	62.56	62.56	62.56	62.56	846
2024-01-31	62.56	62.56	62.56	62.56	1,848
2024-01-30	62.84	62.84	62.84	62.84	1,142
2024-01-29	62.84	62.84	62.84	62.84	3,250
2024-01-26	62.84	62.84	62.84	62.84	2,435
2024-01-25	61.58	61.58	61.58	61.58	1,579
2024-01-24	61.58	61.58	61.58	61.58	1,041
2024-01-23	61.58	61.58	61.58	61.58	870
2024-01-22	60.99	60.99	60.99	60.99	610
2024-01-19	59.48	59.48	59.48	59.48	1,678
2024-01-18	60.49	60.49	60.49	60.49	2,420
2024-01-17	60.49	60.49	60.49	60.49	999
2024-01-16	61.81	61.81	61.81	61.81	2,121
2024-01-15	61.81	61.81	61.81	61.81	0
2024-01-12	61.59	61.59	61.59	61.59	113
2024-01-11	61.84	61.84	61.84	61.84	1,115
2024-01-10	61.84	61.84	61.84	61.84	21,920
2024-01-09	62.28	62.28	62.28	62.28	2,223
2024-01-08	62.28	62.28	62.28	62.28	510
2024-01-05	61.17	61.17	61.17	61.17	2,332
2024-01-04	60.78	60.78	60.78	60.78	23,226
2024-01-03	61.03	61.03	61.03	61.03	1,003
2024-01-02	61.03	61.03	61.03	61.03	552
2024-01-01	60.84	60.84	60.84	60.84	0
2023-12-29	60.84	60.84	60.84	60.84	324
2023-12-28	60.84	60.84	60.84	60.84	108
2023-12-27	59.31	59.31	59.31	59.31	148
2023-12-26	59.31	59.31	59.31	59.31	0
2023-12-25	59.31	59.31	59.31	59.31	0
2023-12-22	59.31	59.31	59.31	59.31	246
2023-12-21	59.31	59.31	59.31	59.31	266
2023-12-20	59.92	59.92	59.92	59.92	547
2023-12-19	59.92	59.92	59.92	59.92	878
2023-12-18	59.92	59.92	59.92	59.92	774
2023-12-15	60.17	60.17	60.17	60.17	659
2023-12-14	60.17	60.17	60.17	60.17	367,324
2023-12-13	60.17	60.17	60.17	60.17	796
2023-12-12	60.17	60.17	60.17	60.17	194
2023-12-11	60.17	60.17	60.17	60.17	144
2023-12-08	60.17	60.17	60.17	60.17	203
2023-12-07	60.17	60.17	60.17	60.17	204
2023-12-06	60.17	60.17	60.17	60.17	577
2023-12-05	58.81	58.81	58.81	58.81	619
2023-12-04	58.81	58.81	58.81	58.81	1,147
2023-12-01	58.81	58.81	58.81	58.81	1,071
2023-11-30	58.81	58.81	58.81	58.81	2,443
2023-11-29	56.15	56.15	56.15	56.15	415
2023-11-28	56.15	56.15	56.15	56.15	1,745
2023-11-27	54.78	54.78	54.78	54.78	950
2023-11-24	54.78	54.78	54.78	54.78	4,711
2023-11-23	54.78	54.78	54.78	54.78	0
2023-11-22	54.78	54.78	54.78	54.78	1,734
2023-11-21	54.78	54.78	54.78	54.78	2,269
2023-11-20	52.56	52.56	52.56	52.56	1,224
2023-11-17	52.56	52.56	52.56	52.56	1,243
2023-11-16	52.56	52.56	52.56	52.56	149,992
2023-11-15	52.56	52.56	52.56	52.56	921
2023-11-14	52.56	52.56	52.56	52.56	736
2023-11-13	52.56	52.56	52.56	52.56	652
2023-11-10	52.81	52.81	52.81	52.81	316
2023-11-09	52.81	52.81	52.81	52.81	781
2023-11-08	52.81	52.81	52.81	52.81	836
2023-11-07	50.48	50.48	50.48	50.48	1,765
2023-11-06	50.74	50.74	50.74	50.74	75,873
2023-11-03	50.74	50.74	50.74	50.74	3,152
2023-11-02	50.74	50.74	50.74	50.74	1,859
2023-11-01	48.33	48.33	48.33	48.33	699
2023-10-31	48.33	48.33	48.33	48.33	853
2023-10-30	49.04	49.04	49.04	49.04	804
2023-10-27	49.04	49.04	49.04	49.04	1,300
2023-10-26	49.04	49.04	49.04	49.04	87
2023-10-25	49.04	49.04	49.04	49.04	2,679
2023-10-24	50.86	50.86	50.86	50.86	1,337
2023-10-23	50.86	50.86	50.86	50.86	2,898
2023-10-20	50.86	50.86	50.86	50.86	2,165
2023-10-19	53.88	53.88	53.88	53.88	1,714
2023-10-18	53.88	53.88	53.88	53.88	85
2023-10-17	53.88	53.88	53.88	53.88	568
2023-10-16	52.21	52.21	52.21	52.21	340
2023-10-13	51.60	51.60	51.60	51.60	1,198
2023-10-12	52.60	52.60	52.60	52.60	436
2023-10-11	52.98	52.98	52.98	52.98	1,031
2023-10-10	52.98	52.98	52.98	52.98	1,066
2023-10-09	53.73	53.73	53.73	53.73	1,458
2023-10-06	53.73	53.73	53.73	53.73	2,259
2023-10-05	53.73	53.73	53.73	53.73	254
2023-10-04	53.73	53.73	53.73	53.73	1,502
2023-10-03	54.53	54.53	54.53	54.53	120
2023-10-02	54.53	54.53	54.53	54.53	1,054
2023-09-29	56.23	56.23	56.23	56.23	2,443
2023-09-28	55.60	55.60	55.60	55.60	531
2023-09-27	55.60	55.60	55.60	55.60	240,286
2023-09-26	55.75	55.75	55.75	55.75	507,064
2023-09-25	56.21	56.21	56.21	56.21	580
2023-09-22	57.08	57.08	57.08	57.08	1,827
2023-09-21	57.08	57.08	57.08	57.08	158
2023-09-20	57.08	57.08	57.08	57.08	1,785
2023-09-19	57.08	57.08	57.08	57.08	1,223
2023-09-18	57.08	57.08	57.08	57.08	642
2023-09-15	55.25	55.25	55.25	55.25	2,234
2023-09-14	55.25	55.25	55.25	55.25	245
2023-09-13	55.94	55.94	55.94	55.94	1,954
2023-09-12	55.94	55.94	55.94	55.94	770
2023-09-11	54.62	54.62	54.62	54.62	962
2023-09-08	54.62	54.62	54.62	54.62	500,709
2023-09-07	54.53	54.53	54.53	54.53	1,089
2023-09-06	55.96	55.96	55.96	55.96	1,100
2023-09-05	56.12	56.12	56.12	56.12	1,266
2023-09-04	56.72	56.72	56.72	56.72	0
2023-09-01	56.72	56.72	56.72	56.72	93
2023-08-31	56.06	56.06	56.06	56.06	67
2023-08-30	55.42	55.42	55.42	55.42	371
2023-08-29	56.04	56.04	56.04	56.04	105,229
2023-08-28	55.43	55.43	55.43	55.43	0
2023-08-25	55.43	55.43	55.43	55.43	1,591
2023-08-24	55.43	55.43	55.43	55.43	2,579
2023-08-23	55.19	55.19	55.19	55.19	2,607
2023-08-22	55.36	55.36	55.36	55.36	264
2023-08-21	55.40	55.40	55.40	55.40	682
2023-08-18	55.60	55.60	55.60	55.60	698
2023-08-17	55.60	55.60	55.60	55.60	439
2023-08-16	55.84	55.84	55.84	55.84	106
2023-08-15	55.28	55.28	55.28	55.28	3,525
2023-08-14	56.80	56.80	56.80	56.80	51
2023-08-11	56.78	56.78	56.78	56.78	418
2023-08-10	58.34	58.34	58.34	58.34	223
2023-08-09	57.92	57.92	57.92	57.92	207
2023-08-08	57.66	57.66	57.66	57.66	859
2023-08-07	59.01	59.01	59.01	59.01	47,070
2023-08-04	58.68	58.68	58.68	58.68	879
2023-08-03	59.39	59.39	59.39	59.39	2,246
2023-08-02	59.39	59.39	59.39	59.39	713
2023-08-01	61.00	61.00	61.00	61.00	69
2023-07-31	62.08	62.08	62.08	62.08	1,973
2023-07-28	62.08	62.08	62.08	62.08	1,076
2023-07-27	62.08	62.08	62.08	62.08	2,930
2023-07-26	62.05	62.05	62.05	62.05	888
2023-07-25	62.05	62.05	62.05	62.05	692
2023-07-24	62.01	62.01	62.01	62.01	10,239
2023-07-21	61.53	61.53	61.53	61.53	755
2023-07-20	61.54	61.54	61.54	61.54	2,801
2023-07-19	60.14	60.14	60.14	60.14	1,505
2023-07-18	60.14	60.14	60.14	60.14	694
2023-07-17	59.15	59.15	59.15	59.15	9,037
2023-07-14	59.07	59.07	59.07	59.07	766
2023-07-13	59.35	59.35	59.35	59.35	20,726
2023-07-12	59.39	59.39	59.39	59.39	509
2023-07-11	59.08	59.08	59.08	59.08	1,360
2023-07-10	59.08	59.08	59.08	59.08	1,120
2023-07-07	58.55	58.55	58.55	58.55	13,255
2023-07-06	58.22	58.22	58.22	58.22	3,211
2023-07-05	58.22	58.22	58.22	58.22	2,867
2023-07-04	58.22	58.22	58.22	58.22	0
2023-07-03	52.52	52.52	52.52	52.52	5,282
2023-06-30	52.52	52.52	52.52	52.52	3,868
2023-06-29	52.52	52.52	52.52	52.52	1,214
2023-06-28	52.52	52.52	52.52	52.52	216,765
2023-06-27	52.81	52.81	52.81	52.81	1,930
2023-06-26	53.36	53.36	53.36	53.36	559
2023-06-23	53.10	53.10	53.10	53.10	3,480
2023-06-22	53.13	53.13	53.13	53.13	186,093
2023-06-21	54.78	54.78	54.78	54.78	1,206
2023-06-20	54.78	54.78	54.78	54.78	106,096
2023-06-19	54.71	54.71	54.71	54.71	0
2023-06-16	54.71	54.71	54.71	54.71	342
2023-06-15	54.71	54.71	54.71	54.71	1,040
2023-06-14	54.71	54.71	54.71	54.71	1,160
2023-06-13	54.71	54.71	54.71	54.71	1,677
2023-06-12	54.87	54.87	54.87	54.87	814
2023-06-09	54.64	54.64	54.64	54.64	626
2023-06-08	54.73	54.73	54.73	54.73	794
2023-06-07	54.73	54.73	54.73	54.73	1,195
2023-06-06	55.32	55.32	55.32	55.32	849
2023-06-05	54.48	54.48	54.48	54.48	1,417
2023-06-02	55.24	55.24	55.24	55.24	5,479
2023-06-01	55.11	55.11	55.11	55.11	23,373
2023-05-31	53.31	53.31	53.31	53.31	2,140
2023-05-30	53.31	53.31	53.31	53.31	1,256
2023-05-29	53.14	53.14	53.14	53.14	0
2023-05-26	53.14	53.14	53.14	53.14	1,535
2023-05-25	53.14	53.14	53.14	53.14	15,163
2023-05-24	54.24	54.24	54.24	54.24	1,106
2023-05-23	56.86	56.86	56.86	56.86	973
2023-05-22	57.13	57.13	57.13	57.13	85
2023-05-19	57.75	57.75	57.75	57.75	1,383
2023-05-18	56.34	56.34	56.34	56.34	40
2023-05-17	55.22	55.22	55.22	55.22	591
2023-05-16	54.94	54.94	54.94	54.94	66
2023-05-15	54.90	54.90	54.90	54.90	3,465
2023-05-12	55.02	55.02	55.02	55.02	27,490
2023-05-11	54.63	54.63	54.63	54.63	37,724
2023-05-10	55.09	55.09	55.09	55.09	1,908
2023-05-09	55.53	55.53	55.53	55.53	7
2023-05-08	55.00	55.00	55.00	55.00	0
2023-05-05	55.00	55.00	55.00	55.00	467
2023-05-04	53.85	53.85	53.85	53.85	22,231
2023-05-03	53.85	53.85	53.85	53.85	1,605
2023-05-02	58.68	58.68	58.68	58.68	9,247
2023-05-01	58.68	58.68	58.68	58.68	0
2023-04-28	58.68	58.68	58.68	58.68	1,266
2023-04-27	58.68	58.68	58.68	58.68	1,749
2023-04-26	55.99	55.99	55.99	55.99	5,440
2023-04-25	55.99	55.99	55.99	55.99	1,172
2023-04-24	56.13	56.13	56.13	56.13	6,497
2023-04-21	56.38	56.38	56.38	56.38	5,974
2023-04-20	56.30	56.30	56.30	56.30	1,021
2023-04-19	56.30	56.30	56.30	56.30	4,680
2023-04-18	56.70	56.70	56.70	56.70	4,024
2023-04-17	57.26	57.26	57.26	57.26	49
2023-04-14	57.85	57.85	57.85	57.85	795
2023-04-13	55.91	55.91	55.91	55.91	764
2023-04-12	55.57	55.57	55.57	55.57	4,890
2023-04-11	55.67	55.67	55.67	55.67	20,657
2023-04-10	54.01	54.01	54.01	54.01	0
2023-04-07	54.01	54.01	54.01	54.01	0
2023-04-06	54.01	54.01	54.01	54.01	295
2023-04-05	53.11	53.11	53.11	53.11	642
2023-04-04	54.25	54.25	54.25	54.25	13,492
2023-04-03	53.64	53.64	53.64	53.64	23
2023-03-31	52.32	52.32	52.32	52.32	2,041
2023-03-30	52.32	52.32	52.32	52.32	259
2023-03-29	51.36	51.36	51.36	51.36	2,646
2023-03-28	50.38	50.38	50.38	50.38	8,915
2023-03-27	49.70	49.70	49.70	49.70	378
2023-03-24	48.77	48.77	48.77	48.77	726
2023-03-23	51.16	51.16	51.16	51.16	11,937
2023-03-22	52.24	52.24	52.24	52.24	2,958
2023-03-21	53.24	53.24	53.24	53.24	1,897
2023-03-20	51.89	51.89	51.89	51.89	3,574
2023-03-17	51.80	51.80	51.80	51.80	24,121
2023-03-16	50.81	50.81	50.81	50.81	194,622
2023-03-15	51.18	51.18	51.18	51.18	1,019
2023-03-14	53.80	53.80	53.80	53.80	507
2023-03-13	52.95	52.95	52.95	52.95	6,366
2023-03-10	58.50	58.50	58.50	58.50	3,550
2023-03-09	62.19	62.19	62.19	62.19	305
2023-03-08	62.19	62.19	62.19	62.19	707
2023-03-07	64.66	64.66	64.66	64.66	358
2023-03-06	64.66	64.66	64.66	64.66	540
2023-03-03	62.78	62.78	62.78	62.78	2,630
2023-03-02	62.78	62.78	62.78	62.78	561
2023-03-01	62.42	62.42	62.42	62.42	998
2023-02-28	63.88	63.88	63.88	63.88	403,806
2023-02-27	64.30	64.30	64.30	64.30	126
2023-02-24	65.50	65.50	65.50	65.50	1,674
2023-02-23	67.79	67.79	67.79	67.79	1,960
2023-02-22	67.79	67.79	67.79	67.79	1,862
2023-02-21	69.01	69.01	69.01	69.01	1,120
2023-02-20	69.01	69.01	69.01	69.01	0
2023-02-17	67.64	67.64	67.64	67.64	9,514
2023-02-16	68.10	68.10	68.10	68.10	918
2023-02-15	66.34	66.34	66.34	66.34	199,381
2023-02-14	67.99	67.99	67.99	67.99	3,366
2023-02-13	64.29	64.29	64.29	64.29	7,350
2023-02-10	73.53	73.53	73.53	73.53	270
2023-02-09	75.24	75.24	75.24	75.24	1,351
2023-02-08	75.24	75.24	75.24	75.24	2,519
2023-02-07	73.72	73.72	73.72	73.72	161
2023-02-06	75.39	75.39	75.39	75.39	454
2023-02-03	76.44	76.44	76.44	76.44	1,140
2023-02-02	79.71	79.71	79.71	79.71	1,459
2023-02-01	75.34	75.34	75.34	75.34	750
2023-01-31	74.45	74.45	74.45	74.45	12
2023-01-30	74.45	74.45	74.45	74.45	42
2023-01-27	74.67	74.67	74.67	74.67	1,102
2023-01-26	73.99	73.99	73.99	73.99	635
2023-01-25	72.67	72.67	72.67	72.67	293,676
2023-01-24	75.07	75.07	75.07	75.07	292,985
2023-01-23	74.43	74.43	74.43	74.43	2,706
2023-01-20	73.06	73.06	73.06	73.06	125,523
2023-01-19	70.61	70.61	70.61	70.61	10,535
2023-01-18	70.45	70.45	70.45	70.45	4,889
2023-01-17	69.88	69.88	69.88	69.88	7,403
2023-01-16	69.49	69.49	69.49	69.49	0
2023-01-13	69.49	69.49	69.49	69.49	1,689
2023-01-12	68.52	68.52	68.52	68.52	442
2023-01-11	69.00	69.00	69.00	69.00	1,207,042
2023-01-10	70.00	70.00	70.00	70.00	1,524,445
2023-01-09	70.01	70.01	70.01	70.01	85
2023-01-06	69.50	69.50	69.50	69.50	489
2023-01-05	69.50	69.50	69.50	69.50	212
2023-01-04	69.06	69.06	69.06	69.06	1,139
2023-01-03	68.84	68.84	68.84	68.84	232
2023-01-02	67.45	67.45	67.45	67.45	0
2022-12-30	66.70	66.70	66.70	66.70	633
2022-12-29	66.70	66.70	66.70	66.70	10
2022-12-28	67.19	67.19	67.19	67.19	123
2022-12-27	65.82	65.82	65.82	65.82	0
2022-12-26	65.82	65.82	65.82	65.82	0
2022-12-23	65.82	65.82	65.82	65.82	5
2022-12-22	65.82	65.82	65.82	65.82	76
2022-12-21	67.32	67.32	67.32	67.32	478
2022-12-20	67.32	67.32	67.32	67.32	256
2022-12-19	68.06	68.06	68.06	68.06	2,400
2022-12-16	69.75	69.75	69.75	69.75	292,069
2022-12-15	71.48	71.48	71.48	71.48	1,524,438
2022-12-14	73.00	73.00	73.00	73.00	2
2022-12-13	71.22	71.22	71.22	71.22	227,025
2022-12-12	70.27	70.27	70.27	70.27	10
2022-12-09	70.17	70.17	70.17	70.17	319
2022-12-08	67.25	67.25	67.25	67.25	243
2022-12-07	67.25	67.25	67.25	67.25	217
2022-12-06	73.17	73.17	73.17	73.17	522
2022-12-05	74.27	74.27	74.27	74.27	4,045
2022-12-02	74.85	74.85	74.85	74.85	80,700
2022-12-01	71.98	71.98	71.98	71.98	1,763
2022-11-30	68.28	68.28	68.28	68.28	4,132
2022-11-29	68.28	68.28	68.28	68.28	345,639
2022-11-28	66.07	66.07	66.07	66.07	258
2022-11-25	65.75	65.75	65.75	65.75	193
2022-11-24	66.67	66.67	66.67	66.67	0
2022-11-23	64.50	64.50	64.50	64.50	2,395
2022-11-22	61.00	61.00	61.00	61.00	13,800
2022-11-21	61.00	61.00	61.00	61.00	165
2022-11-18	61.27	61.27	61.27	61.27	463
2022-11-17	61.54	61.54	61.54	61.54	2,808
2022-11-16	63.07	63.07	63.07	63.07	35,154
2022-11-15	64.31	64.31	64.31	64.31	20
2022-11-14	64.83	64.83	64.83	64.83	112
2022-11-11	64.42	64.42	64.42	64.42	1,505
2022-11-10	62.54	62.54	62.54	62.54	384
2022-11-09	62.86	62.86	62.86	62.86	504
2022-11-08	62.86	62.86	62.86	62.86	470
2022-11-07	59.32	59.32	59.32	59.32	722
2022-11-04	58.62	58.62	58.62	58.62	1,231
2022-11-03	59.62	59.62	59.62	59.62	11,378
2022-11-02	83.48	83.48	83.48	83.48	2
2022-11-01	82.56	82.56	82.56	82.56	23
2022-10-31	84.90	84.90	84.90	84.90	34,061
2022-10-28	84.86	84.86	84.86	84.86	880
2022-10-27	78.01	78.01	78.01	78.01	652
2022-10-26	78.01	78.01	78.01	78.01	48
2022-10-25	78.01	78.01	78.01	78.01	122
2022-10-24	77.68	77.68	77.68	77.68	56
2022-10-21	76.38	76.38	76.38	76.38	602
2022-10-20	76.91	76.91	76.91	76.91	49
2022-10-19	77.44	77.44	77.44	77.44	0
2022-10-18	77.44	77.44	77.44	77.44	303,739
2022-10-17	72.95	72.95	72.95	72.95	67
2022-10-14	72.95	72.95	72.95	72.95	2,000
2022-10-13	72.95	72.95	72.95	72.95	1,671
2022-10-12	72.95	72.95	72.95	72.95	15,336
2022-10-11	76.95	76.95	76.95	76.95	787
2022-10-10	76.95	76.95	76.95	76.95	40
2022-10-07	77.65	77.65	77.65	77.65	14,976
2022-10-06	79.29	79.29	79.29	79.29	7,817
2022-10-05	79.29	79.29	79.29	79.29	20
2022-10-04	78.76	78.76	78.76	78.76	39
2022-10-03	75.10	75.10	75.10	75.10	132
2022-09-30	76.59	76.59	76.59	76.59	846
2022-09-29	74.90	74.90	74.90	74.90	895
2022-09-28	76.99	76.99	76.99	76.99	1,180
2022-09-27	79.11	79.11	79.11	79.11	23,456
2022-09-26	79.11	79.11	79.11	79.11	5,764
2022-09-23	83.39	83.39	83.39	83.39	117,636
2022-09-22	83.70	83.70	83.70	83.70	22,566
2022-09-21	83.70	83.70	83.70	83.70	12,949
2022-09-20	80.92	80.92	80.92	80.92	547
2022-09-19	83.86	83.86	83.86	83.86	0
2022-09-16	83.86	83.86	83.86	83.86	527
2022-09-15	87.06	87.06	87.06	87.06	292
2022-09-14	88.18	88.18	88.18	88.18	253
2022-09-13	92.79	92.79	92.79	92.79	595
2022-09-12	92.57	92.57	92.57	92.57	827
2022-09-09	89.28	89.28	89.28	89.28	3
2022-09-08	89.41	89.41	89.41	89.41	6
2022-09-07	89.41	89.41	89.41	89.41	6
2022-09-06	90.07	90.07	90.07	90.07	16
2022-09-05	90.63	90.63	90.63	90.63	0
2022-09-02	90.63	90.63	90.63	90.63	4
2022-09-01	89.95	89.95	89.95	89.95	55
2022-08-31	93.46	93.46	93.46	93.46	286
2022-08-30	93.83	93.83	93.83	93.83	48
2022-08-29	94.26	94.26	94.26	94.26	0
2022-08-26	94.26	94.26	94.26	94.26	2
2022-08-25	94.26	94.26	94.26	94.26	571
2022-08-24	94.93	94.93	94.93	94.93	25
2022-08-23	96.42	96.42	96.42	96.42	20
2022-08-22	98.16	98.16	98.16	98.16	515
2022-08-19	100.31	100.31	100.31	100.31	1
2022-08-18	103.06	103.06	103.06	103.06	0
2022-08-17	103.06	103.06	103.06	103.06	4
2022-08-16	102.74	102.74	102.74	102.74	16
2022-08-15	102.61	102.61	102.61	102.61	572
2022-08-12	102.02	102.02	102.02	102.02	4
2022-08-11	101.10	101.10	101.10	101.10	63
2022-08-10	98.63	98.63	98.63	98.63	557
2022-08-09	98.94	98.94	98.94	98.94	328
2022-08-08	98.32	98.32	98.32	98.32	311
2022-08-05	96.54	96.54	96.54	96.54	948
2022-08-04	99.73	99.73	99.73	99.73	266
2022-08-03	104.05	104.05	104.05	104.05	210
2022-08-02	103.02	103.02	103.02	103.02	8
2022-08-01	102.70	102.70	102.70	102.70	227
2022-07-29	102.10	102.10	102.10	102.10	490
2022-07-28	98.62	98.62	98.62	98.62	1,264
2022-07-27	98.84	98.84	98.84	98.84	28
2022-07-26	98.84	98.84	98.84	98.84	54
2022-07-25	98.14	98.14	98.14	98.14	4
2022-07-22	99.18	99.18	99.18	99.18	1,527
2022-07-21	98.54	98.54	98.54	98.54	40
2022-07-20	97.12	97.12	97.12	97.12	7
2022-07-19	96.05	96.05	96.05	96.05	3
2022-07-18	96.05	96.05	96.05	96.05	398
2022-07-15	92.16	92.16	92.16	92.16	62
2022-07-14	92.16	92.16	92.16	92.16	761
2022-07-13	94.40	94.40	94.40	94.40	1
2022-07-12	94.90	94.90	94.90	94.90	38
2022-07-11	95.24	95.24	95.24	95.24	6
2022-07-08	95.24	95.24	95.24	95.24	44
2022-07-07	94.81	94.81	94.81	94.81	9
2022-07-06	95.00	95.00	95.00	95.00	6,544
2022-07-05	94.96	94.96	94.96	94.96	1,461
2022-07-04	92.44	92.44	92.44	92.44	0
2022-07-01	92.44	92.44	92.44	92.44	201
2022-06-30	90.96	90.96	90.96	90.96	650
2022-06-29	94.99	94.99	94.99	94.99	27
2022-06-28	98.44	98.44	98.44	98.44	328
2022-06-27	97.20	97.20	97.20	97.20	32
2022-06-24	96.51	96.51	96.51	96.51	10,678
2022-06-23	92.07	92.07	92.07	92.07	0
2022-06-22	93.23	93.23	93.23	93.23	16
2022-06-21	93.23	93.23	93.23	93.23	131
2022-06-20	91.68	91.68	91.68	91.68	0
2022-06-17	91.68	91.68	91.68	91.68	45
2022-06-16	90.92	90.92	90.92	90.92	4,974
2022-06-15	94.27	94.27	94.27	94.27	1,335
2022-06-14	97.20	97.20	97.20	97.20	1,120
2022-06-13	95.97	95.97	95.97	95.97	72
2022-06-10	99.09	99.09	99.09	99.09	730
2022-06-09	101.39	101.39	101.39	101.39	128
2022-06-08	104.54	104.54	104.54	104.54	155
2022-06-07	105.53	105.53	105.53	105.53	94
2022-06-06	105.27	105.27	105.27	105.27	525
2022-06-03	104.39	104.39	104.39	104.39	0
2022-06-02	104.39	104.39	104.39	104.39	0
2022-06-01	104.39	104.39	104.39	104.39	26
2022-05-31	104.14	104.14	104.14	104.14	4,142
2022-05-30	104.81	104.81	104.81	104.81	0
2022-05-27	105.14	105.14	105.14	105.14	101
2022-05-26	100.16	100.16	100.16	100.16	0
2022-05-25	100.16	100.16	100.16	100.16	244
2022-05-24	100.45	100.45	100.45	100.45	96
2022-05-23	100.25	100.25	100.25	100.25	94
2022-05-20	99.45	99.45	99.45	99.45	240
2022-05-19	94.81	94.81	94.81	94.81	3
2022-05-18	98.30	98.30	98.30	98.30	9
2022-05-17	96.39	96.39	96.39	96.39	2,709
2022-05-16	95.30	95.30	95.30	95.30	35
2022-05-13	93.95	93.95	93.95	93.95	0
2022-05-12	92.74	92.74	92.74	92.74	22,811
2022-05-11	95.69	95.69	95.69	95.69	15,458
2022-05-10	95.99	95.99	95.99	95.99	31,542
2022-05-09	96.57	96.57	96.57	96.57	87
2022-05-06	98.99	98.99	98.99	98.99	58
2022-05-05	100.42	100.42	100.42	100.42	0
2022-05-04	100.42	100.42	100.42	100.42	1,639
2022-05-03	99.15	99.15	99.15	99.15	11
2022-05-02	101.03	101.03	101.03	101.03	0
2022-04-29	101.03	101.03	101.03	101.03	0
2022-04-28	101.16	101.16	101.16	101.16	482
2022-04-27	98.52	98.52	98.52	98.52	620
2022-04-26	98.40	98.40	98.40	98.40	141
2022-04-25	98.44	98.44	98.44	98.44	144
2022-04-22	103.47	103.47	103.47	103.47	110
2022-04-21	104.69	104.69	104.69	104.69	1,719
2022-04-20	103.96	103.96	103.96	103.96	55
2022-04-19	104.35	104.35	104.35	104.35	50
2022-04-18	103.29	103.29	103.29	103.29	0
2022-04-15	103.29	103.29	103.29	103.29	0
2022-04-14	103.29	103.29	103.29	103.29	658
2022-04-13	101.94	101.94	101.94	101.94	740
2022-04-12	101.78	101.78	101.78	101.78	1,173
2022-04-11	102.14	102.14	102.14	102.14	252
2022-04-08	101.73	101.73	101.73	101.73	10
2022-04-07	99.47	99.47	99.47	99.47	76
2022-04-06	102.10	102.10	102.10	102.10	810
2022-04-05	103.99	103.99	103.99	103.99	738
2022-04-04	104.11	104.11	104.11	104.11	982
2022-04-01	102.12	102.12	102.12	102.12	230
2022-03-31	100.82	100.82	100.82	100.82	154
2022-03-30	101.16	101.16	101.16	101.16	718
2022-03-29	99.41	99.41	99.41	99.41	167
2022-03-28	96.81	96.81	96.81	96.81	80,012
2022-03-25	97.43	97.43	97.43	97.43	65,513
2022-03-24	96.11	96.11	96.11	96.11	161
2022-03-23	96.90	96.90	96.90	96.90	71
2022-03-22	97.89	97.89	97.89	97.89	436
2022-03-21	95.82	95.82	95.82	95.82	0
2022-03-18	95.40	95.40	95.40	95.40	54
2022-03-17	93.62	93.62	93.62	93.62	0
2022-03-16	93.62	93.62	93.62	93.62	2,424
2022-03-15	89.42	89.42	89.42	89.42	0
2022-03-14	89.42	89.42	89.42	89.42	12
2022-03-11	90.41	90.41	90.41	90.41	4
2022-03-10	91.32	91.32	91.32	91.32	8
2022-03-09	89.86	89.86	89.86	89.86	663
2022-03-08	86.66	86.66	86.66	86.66	86
2022-03-07	89.48	89.48	89.48	89.48	923
2022-03-04	90.76	90.76	90.76	90.76	2,818
2022-03-03	93.80	93.80	93.80	93.80	234,637
2022-03-02	93.40	93.40	93.40	93.40	963
2022-03-01	95.37	95.37	95.37	95.37	577
2022-02-28	95.37	95.37	95.37	95.37	2,352
2022-02-25	96.02	96.02	96.02	96.02	1,549
2022-02-24	92.35	92.35	92.35	92.35	2,853
2022-02-23	94.72	94.72	94.72	94.72	2,597
2022-02-22	95.80	95.80	95.80	95.80	10,232
2022-02-21	95.42	95.42	95.42	95.42	0
2022-02-18	97.24	97.24	97.24	97.24	325
2022-02-17	100.53	100.53	100.53	100.53	5,677
2022-02-16	99.75	99.75	99.75	99.75	8,658
2022-02-15	102.46	102.46	102.46	102.46	3,971
2022-02-14	111.99	111.99	111.99	111.99	47
2022-02-11	114.87	114.87	114.87	114.87	859
2022-02-10	115.32	115.32	115.32	115.32	32,184
2022-02-09	113.59	113.59	113.59	113.59	18,713
2022-02-08	113.97	113.97	113.97	113.97	9
2022-02-07	113.97	113.97	113.97	113.97	25
2022-02-04	112.79	112.79	112.79	112.79	318
2022-02-03	118.22	118.22	118.22	118.22	467,275
2022-02-02	119.54	119.54	119.54	119.54	729,874
2022-02-01	120.59	120.59	120.59	120.59	730
2022-01-31	117.40	117.40	117.40	117.40	200,002
2022-01-28	113.02	113.02	113.02	113.02	112
2022-01-27	110.91	110.91	110.91	110.91	415
2022-01-26	110.97	110.97	110.97	110.97	198
2022-01-25	109.62	109.62	109.62	109.62	201,098
2022-01-24	110.93	110.93	110.93	110.93	909
2022-01-21	113.82	113.82	113.82	113.82	214
2022-01-20	115.37	115.37	115.37	115.37	1,796
2022-01-19	115.82	115.82	115.82	115.82	48
2022-01-18	115.67	115.67	115.67	115.67	59
2022-01-17	118.04	118.04	118.04	118.04	0
2022-01-14	118.05	118.05	118.05	118.05	19
2022-01-13	119.17	119.17	119.17	119.17	85
2022-01-12	116.18	116.18	116.18	116.18	118
2022-01-11	116.39	116.39	116.39	116.39	270
2022-01-10	114.48	114.48	114.48	114.48	1,166
2022-01-07	117.58	117.58	117.58	117.58	1,923
2022-01-06	117.63	117.63	117.63	117.63	71
2022-01-05	117.83	117.83	117.83	117.83	191
2022-01-04	113.62	113.62	113.62	113.62	143
2022-01-03	110.29	110.29	110.29	110.29	0
2021-12-31	110.29	110.29	110.29	110.29	0
2021-12-30	110.29	110.29	110.29	110.29	284
2021-12-29	109.69	109.69	109.69	109.69	357
2021-12-28	109.00	109.00	109.00	109.00	0
2021-12-27	109.00	109.00	109.00	109.00	0
2021-12-24	109.00	109.00	109.00	109.00	655
2021-12-23	109.00	109.00	109.00	109.00	4,690
2021-12-22	109.86	109.86	109.86	109.86	833
2021-12-21	108.08	108.08	108.08	108.08	199
2021-12-20	105.58	105.58	105.58	105.58	18,849
2021-12-17	107.13	107.13	107.13	107.13	84
2021-12-16	105.85	105.85	105.85	105.85	218
2021-12-15	105.83	105.83	105.83	105.83	2,640
2021-12-14	105.08	105.08	105.08	105.08	8,649
2021-12-13	104.31	104.31	104.31	104.31	492
2021-12-10	104.69	104.69	104.69	104.69	354
2021-12-09	105.91	105.91	105.91	105.91	38
2021-12-08	107.54	107.54	107.54	107.54	12
2021-12-07	107.97	107.97	107.97	107.97	3,165
2021-12-06	103.30	103.30	103.30	103.30	0
2021-12-03	103.64	103.64	103.64	103.64	623
2021-12-02	105.33	105.33	105.33	105.33	9,263
2021-12-01	105.98	105.98	105.98	105.98	38
2021-11-30	107.92	107.92	107.92	107.92	686
2021-11-29	107.92	107.92	107.92	107.92	736
2021-11-26	106.93	106.93	106.93	106.93	454
2021-11-25	109.86	109.86	109.86	109.86	0
2021-11-24	110.33	110.33	110.33	110.33	18
2021-11-23	107.61	107.61	107.61	107.61	3,993
2021-11-22	108.05	108.05	108.05	108.05	747
2021-11-19	109.53	109.53	109.53	109.53	148
2021-11-18	111.68	111.68	111.68	111.68	4
2021-11-17	111.31	111.31	111.31	111.31	87,758
2021-11-16	117.44	117.44	117.44	117.44	183
2021-11-15	117.44	117.44	117.44	117.44	2,399
2021-11-12	117.69	117.69	117.69	117.69	3,642
2021-11-11	116.81	116.81	116.81	116.81	234
2021-11-10	117.49	117.49	117.49	117.49	325
2021-11-09	115.48	115.48	115.48	115.48	473
2021-11-08	114.08	114.08	114.08	114.08	167
2021-11-05	112.69	112.69	112.69	112.69	126
2021-11-04	109.22	109.22	109.22	109.22	1,226
2021-11-03	109.22	109.22	109.22	109.22	6,078
2021-11-02	108.41	108.41	108.41	108.41	3,444
2021-11-01	114.21	114.21	114.21	114.21	135
2021-10-29	111.80	111.80	111.80	111.80	407
2021-10-28	112.10	112.10	112.10	112.10	456
2021-10-27	122.37	122.37	122.37	122.37	1,858
2021-10-26	122.37	122.37	122.37	122.37	288
2021-10-25	124.93	124.93	124.93	124.93	500
2021-10-22	123.40	123.40	123.40	123.40	154
2021-10-21	123.40	123.40	123.40	123.40	208
2021-10-20	124.11	124.11	124.11	124.11	6,419
2021-10-19	123.46	123.46	123.46	123.46	171
2021-10-18	123.30	123.30	123.30	123.30	104
2021-10-15	123.26	123.26	123.26	123.26	392
2021-10-14	119.88	119.88	119.88	119.88	258
2021-10-13	115.33	115.33	115.33	115.33	2,211
2021-10-12	115.99	115.99	115.99	115.99	4
2021-10-11	118.54	118.54	118.54	118.54	5,279
2021-10-08	121.20	121.20	121.20	121.20	4,843
2021-10-07	119.73	119.73	119.73	119.73	35
2021-10-06	119.73	119.73	119.73	119.73	129
2021-10-05	121.33	121.33	121.33	121.33	64
2021-10-04	120.03	120.03	120.03	120.03	62
2021-10-01	122.19	122.19	122.19	122.19	7
2021-09-30	122.12	122.12	122.12	122.12	20
2021-09-29	123.42	123.42	123.42	123.42	704
2021-09-28	123.42	123.42	123.42	123.42	1,824
2021-09-27	123.42	123.42	123.42	123.42	1,457
2021-09-24	123.12	123.12	123.12	123.12	218
2021-09-23	122.42	122.42	122.42	122.42	572
2021-09-22	122.42	122.42	122.42	122.42	100
2021-09-21	122.44	122.44	122.44	122.44	113
2021-09-20	123.12	123.12	123.12	123.12	4
2021-09-17	123.64	123.64	123.64	123.64	208
2021-09-16	125.10	125.10	125.10	125.10	38
2021-09-15	124.53	124.53	124.53	124.53	590
2021-09-14	123.09	123.09	123.09	123.09	34
2021-09-13	124.32	124.32	124.32	124.32	9,645
2021-09-10	124.47	124.47	124.47	124.47	121
2021-09-09	128.68	128.68	128.68	128.68	471
2021-09-08	129.34	129.34	129.34	129.34	2,200
2021-09-07	125.64	125.64	125.64	125.64	4,668
2021-09-06	125.74	125.74	125.74	125.74	0
2021-09-03	126.61	126.61	126.61	126.61	1,002
2021-09-02	126.93	126.93	126.93	126.93	2,246
2021-09-01	127.70	127.70	127.70	127.70	1,172
2021-08-31	128.67	128.67	128.67	128.67	2,001
2021-08-30	127.44	127.44	127.44	127.44	0
2021-08-27	127.44	127.44	127.44	127.44	82
2021-08-26	131.23	131.23	131.23	131.23	1,043
2021-08-25	129.49	129.49	129.49	129.49	2,087
2021-08-24	129.70	129.70	129.70	129.70	10
2021-08-23	129.70	129.70	129.70	129.70	73
2021-08-20	128.66	128.66	128.66	128.66	1,679
2021-08-19	131.40	131.40	131.40	131.40	602
2021-08-18	134.73	134.73	134.73	134.73	637
2021-08-17	132.99	132.99	132.99	132.99	5,584
2021-08-16	132.99	132.99	132.99	132.99	359
2021-08-13	134.17	134.17	134.17	134.17	2,107
2021-08-12	134.00	134.00	134.00	134.00	4,483
2021-08-11	133.83	133.83	133.83	133.83	56
2021-08-10	132.68	132.68	132.68	132.68	134
2021-08-09	133.69	133.69	133.69	133.69	92
2021-08-06	132.62	132.62	132.62	132.62	532
2021-08-05	129.20	129.20	129.20	129.20	11,165
2021-08-04	129.20	129.20	129.20	129.20	8,310
2021-08-03	129.40	129.40	129.40	129.40	1,594
2021-08-02	147.45	147.45	147.45	147.45	111
2021-07-30	149.70	149.70	149.70	149.70	127
2021-07-29	150.05	150.05	150.05	150.05	171
2021-07-28	149.19	149.19	149.19	149.19	134
2021-07-27	148.42	148.42	148.42	148.42	47
2021-07-26	147.09	147.09	147.09	147.09	93
2021-07-23	146.11	146.11	146.11	146.11	14
2021-07-22	145.62	145.62	145.62	145.62	27
2021-07-21	144.83	144.83	144.83	144.83	0
2021-07-20	142.44	142.44	142.44	142.44	617
2021-07-19	144.58	144.58	144.58	144.58	96
2021-07-16	148.94	148.94	148.94	148.94	2,746
2021-07-15	146.83	146.83	146.83	146.83	342
2021-07-14	147.15	147.15	147.15	147.15	543
2021-07-13	147.55	147.55	147.55	147.55	27,595
2021-07-12	143.96	143.96	143.96	143.96	37
2021-07-09	146.57	146.57	146.57	146.57	0
2021-07-08	146.57	146.57	146.57	146.57	47
2021-07-07	146.57	146.57	146.57	146.57	30
2021-07-06	144.12	144.12	144.12	144.12	195
2021-07-05	144.40	144.40	144.40	144.40	0
2021-07-02	144.40	144.40	144.40	144.40	2,443
2021-07-01	142.42	142.42	142.42	142.42	38
2021-06-30	141.78	141.78	141.78	141.78	27
2021-06-29	145.88	145.88	145.88	145.88	39
2021-06-28	145.88	145.88	145.88	145.88	26,492
2021-06-25	145.88	145.88	145.88	145.88	115
2021-06-24	146.65	146.65	146.65	146.65	56
2021-06-23	145.14	145.14	145.14	145.14	452
2021-06-22	145.14	145.14	145.14	145.14	9,399
2021-06-21	143.98	143.98	143.98	143.98	46
2021-06-18	145.66	145.66	145.66	145.66	478
2021-06-17	145.59	145.59	145.59	145.59	0
2021-06-16	145.59	145.59	145.59	145.59	224
2021-06-15	146.50	146.50	146.50	146.50	28
2021-06-14	144.39	144.39	144.39	144.39	198
2021-06-11	147.02	147.02	147.02	147.02	385
2021-06-10	145.40	145.40	145.40	145.40	10
2021-06-09	145.40	145.40	145.40	145.40	471
2021-06-08	144.88	144.88	144.88	144.88	82,367
2021-06-07	145.16	145.16	145.16	145.16	680
2021-06-04	147.07	147.07	147.07	147.07	79
2021-06-03	147.87	147.87	147.87	147.87	43
2021-06-02	149.08	149.08	149.08	149.08	24
2021-06-01	148.81	148.81	148.81	148.81	483
2021-05-28	148.81	148.81	148.81	148.81	50
2021-05-27	149.36	149.36	149.36	149.36	119
2021-05-26	149.36	149.36	149.36	149.36	545
2021-05-25	150.53	150.53	150.53	150.53	3,540
2021-05-24	150.53	150.53	150.53	150.53	283,911
2021-05-21	150.53	150.53	150.53	150.53	228
2021-05-20	148.57	148.57	148.57	148.57	29
2021-05-19	149.05	149.05	149.05	149.05	170
2021-05-18	149.81	149.81	149.81	149.81	2,834
2021-05-17	148.60	148.60	148.60	148.60	24
2021-05-14	149.66	149.66	149.66	149.66	174
2021-05-13	146.63	146.63	146.63	146.63	1,356
2021-05-12	146.63	146.63	146.63	146.63	92
2021-05-11	148.35	148.35	148.35	148.35	52
2021-05-10	152.09	152.09	152.09	152.09	1,097
2021-05-07	151.44	151.44	151.44	151.44	801
2021-05-06	150.55	150.55	150.55	150.55	490
2021-05-05	149.54	149.54	149.54	149.54	76
2021-05-04	149.97	149.97	149.97	149.97	2,503
2021-04-30	155.44	155.44	155.44	155.44	274
2021-04-29	154.93	154.93	154.93	154.93	18
2021-04-28	153.84	153.84	153.84	153.84	19
2021-04-27	152.38	152.38	152.38	152.38	1,576
2021-04-26	155.15	155.15	155.15	155.15	117
2021-04-23	152.99	152.99	152.99	152.99	10
2021-04-22	153.69	153.69	153.69	153.69	2,652
2021-04-21	153.69	153.69	153.69	153.69	85
2021-04-20	152.17	152.17	152.17	152.17	14
2021-04-19	152.61	152.61	152.61	152.61	2,460
2021-04-16	152.90	152.90	152.90	152.90	137
2021-04-15	151.05	151.05	151.05	151.05	4
2021-04-14	150.16	150.16	150.16	150.16	6,436
2021-04-13	149.62	149.62	149.62	149.62	248
2021-04-12	149.37	149.37	149.37	149.37	333
2021-04-09	149.46	149.46	149.46	149.46	393
2021-04-08	148.48	148.48	148.48	148.48	3,859
2021-04-07	146.09	146.09	146.09	146.09	459
2021-04-06	146.12	146.12	146.12	146.12	2,448
2021-04-01	142.46	142.46	142.46	142.46	775
2021-03-31	141.16	141.16	141.16	141.16	220
2021-03-30	144.21	144.21	144.21	144.21	42
2021-03-29	143.09	143.09	143.09	143.09	192
2021-03-26	144.04	144.04	144.04	144.04	335
2021-03-25	142.47	142.47	142.47	142.47	349
2021-03-24	143.62	143.62	143.62	143.62	722
2021-03-23	142.60	142.60	142.60	142.60	187
2021-03-22	141.92	141.92	141.92	141.92	1,180
2021-03-19	141.80	141.80	141.80	141.80	548
2021-03-18	143.44	143.44	143.44	143.44	51
2021-03-17	145.57	145.57	145.57	145.57	1,412
2021-03-16	145.57	145.57	145.57	145.57	157
2021-03-15	145.50	145.50	145.50	145.50	530
2021-03-12	146.54	146.54	146.54	146.54	121
2021-03-11	147.76	147.76	147.76	147.76	2,978
2021-03-10	143.17	143.17	143.17	143.17	40
2021-03-09	144.89	144.89	144.89	144.89	72
2021-03-08	144.97	144.97	144.97	144.97	201
2021-03-05	139.67	139.67	139.67	139.67	175
2021-03-04	138.10	138.10	138.10	138.10	160
2021-03-03	138.78	138.78	138.78	138.78	139
2021-03-02	139.60	139.60	139.60	139.60	7
2021-03-01	141.16	141.16	141.16	141.16	713
2021-02-26	138.49	138.49	138.49	138.49	65
2021-02-25	139.18	139.18	139.18	139.18	616
2021-02-24	140.53	140.53	140.53	140.53	9,660
2021-02-23	137.89	137.89	137.89	137.89	344
2021-02-22	130.62	130.62	130.62	130.62	1,183
2021-02-19	132.71	132.71	132.71	132.71	176
2021-02-18	131.48	131.48	131.48	131.48	47
2021-02-17	132.29	132.29	132.29	132.29	876
2021-02-16	133.17	133.17	133.17	133.17	11,053
2021-02-15	135.59	135.59	135.59	135.59	0
2021-02-12	135.15	135.15	135.15	135.15	147
2021-02-11	132.87	132.87	132.87	132.87	3,678
2021-02-10	132.87	132.87	132.87	132.87	6
2021-02-09	131.11	131.11	131.11	131.11	596
2021-02-08	133.52	133.52	133.52	133.52	161
2021-02-05	134.06	134.06	134.06	134.06	105
2021-02-04	132.93	132.93	132.93	132.93	113
2021-02-03	132.09	132.09	132.09	132.09	86
2021-02-02	131.96	131.96	131.96	131.96	186
2021-02-01	129.14	129.14	129.14	129.14	339
2021-01-29	124.16	124.16	124.16	124.16	4,253
2021-01-28	124.51	124.51	124.51	124.51	156
2021-01-27	123.75	123.75	123.75	123.75	921
2021-01-26	128.20	128.20	128.20	128.20	894
2021-01-25	126.75	126.75	126.75	126.75	469
2021-01-22	132.59	132.59	132.59	132.59	88
2021-01-21	132.62	132.62	132.62	132.62	134,673
2021-01-20	128.64	128.64	128.64	128.64	147
2021-01-19	129.26	129.26	129.26	129.26	347
2021-01-18	130.35	130.35	130.35	130.35	0
2021-01-15	130.35	130.35	130.35	130.35	279
2021-01-14	130.01	130.01	130.01	130.01	25
2021-01-13	134.78	134.78	134.78	134.78	49
2021-01-12	135.02	135.02	135.02	135.02	555
2021-01-11	139.44	139.44	139.44	139.44	216
2021-01-08	136.60	136.60	136.60	136.60	142
2021-01-07	137.95	137.95	137.95	137.95	4,846
2021-01-06	136.82	136.82	136.82	136.82	235
2021-01-05	137.69	137.69	137.69	137.69	33
2021-01-04	139.03	139.03	139.03	139.03	71
2020-12-31	139.35	139.35	139.35	139.35	0
2020-12-30	139.35	139.35	139.35	139.35	1,168
2020-12-29	141.10	141.10	141.10	141.10	123
2020-12-24	137.54	137.54	137.54	137.54	0
2020-12-23	137.54	137.54	137.54	137.54	1,517
2020-12-22	137.54	137.54	137.54	137.54	478
2020-12-21	145.22	145.22	145.22	145.22	252
2020-12-18	145.18	145.18	145.18	145.18	91,599
2020-12-17	145.38	145.38	145.38	145.38	32
2020-12-16	144.86	144.86	144.86	144.86	134
2020-12-15	143.88	143.88	143.88	143.88	105
2020-12-14	147.61	147.61	147.61	147.61	39
2020-12-11	145.00	145.00	145.00	145.00	1,312
2020-12-10	148.33	148.33	148.33	148.33	127,108
2020-12-09	148.33	148.33	148.33	148.33	318
2020-12-08	151.05	151.05	151.05	151.05	52
2020-12-07	152.23	152.23	152.23	152.23	105,280
2020-12-04	148.50	148.50	148.50	148.50	124
2020-12-03	148.61	148.61	148.61	148.61	149
2020-12-02	149.19	149.19	149.19	149.19	11
2020-12-01	150.36	150.36	150.36	150.36	10
2020-11-30	147.00	147.00	147.00	147.00	504
2020-11-27	149.25	149.25	149.25	149.25	1,331
2020-11-26	147.86	147.86	147.86	147.86	0
2020-11-25	147.86	147.86	147.86	147.86	36
2020-11-24	148.27	148.27	148.27	148.27	63
2020-11-23	145.35	145.35	145.35	145.35	52
2020-11-20	147.32	147.32	147.32	147.32	1,192
2020-11-19	146.26	146.26	146.26	146.26	62
2020-11-18	146.01	146.01	146.01	146.01	19
2020-11-17	145.76	145.76	145.76	145.76	75
2020-11-16	147.70	147.70	147.70	147.70	2,080
2020-11-13	142.25	142.25	142.25	142.25	15
2020-11-12	143.55	143.55	143.55	143.55	5,551
2020-11-11	143.01	143.01	143.01	143.01	285
2020-11-10	143.08	143.08	143.08	143.08	161
2020-11-09	142.76	142.76	142.76	142.76	544
2020-11-06	132.37	132.37	132.37	132.37	19
2020-11-05	132.19	132.19	132.19	132.19	169
2020-11-04	130.89	130.89	130.89	130.89	1
2020-11-03	127.92	127.92	127.92	127.92	152
2020-11-02	125.30	125.30	125.30	125.30	2,355
2020-10-30	125.10	125.10	125.10	125.10	5,107
2020-10-29	127.98	127.98	127.98	127.98	32,306
2020-10-28	133.71	133.71	133.71	133.71	208
2020-10-27	139.04	139.04	139.04	139.04	182
2020-10-26	140.78	140.78	140.78	140.78	14
2020-10-23	145.53	145.53	145.53	145.53	26
2020-10-22	141.06	141.06	141.06	141.06	9
2020-10-21	140.83	140.83	140.83	140.83	232
2020-10-20	139.28	139.28	139.28	139.28	1
2020-10-19	144.89	144.89	144.89	144.89	0
2020-10-16	144.89	144.89	144.89	144.89	87
2020-10-15	144.32	144.32	144.32	144.32	108
2020-10-14	144.32	144.32	144.32	144.32	57
2020-10-13	147.28	147.28	147.28	147.28	8,335
2020-10-12	148.87	148.87	148.87	148.87	238
2020-10-09	147.07	147.07	147.07	147.07	64
2020-10-08	146.36	146.36	146.36	146.36	109
2020-10-07	145.43	145.43	145.43	145.43	146
2020-10-06	145.57	145.57	145.57	145.57	0
2020-10-05	146.25	146.25	146.25	146.25	137
2020-10-02	142.60	142.60	142.60	142.60	90
2020-10-01	148.09	148.09	148.09	148.09	61
2020-09-30	147.98	147.98	147.98	147.98	277
2020-09-29	149.19	149.19	149.19	149.19	43
2020-09-28	146.97	146.97	146.97	146.97	24
2020-09-25	143.10	143.10	143.10	143.10	3
2020-09-24	141.29	141.29	141.29	141.29	10
2020-09-23	145.49	145.49	145.49	145.49	418
2020-09-22	145.22	145.22	145.22	145.22	136,787
2020-09-21	143.20	143.20	143.20	143.20	594
2020-09-18	149.80	149.80	149.80	149.80	12
2020-09-17	148.67	148.67	148.67	148.67	308
2020-09-16	148.30	148.30	148.30	148.30	15
2020-09-15	145.74	145.74	145.74	145.74	0
2020-09-14	146.65	146.65	146.65	146.65	138
2020-09-11	145.89	145.89	145.89	145.89	70
2020-04-03	113.29	113.29	113.29	113.29	0
2020-04-02	113.29	113.29	113.29	113.29	180
2020-04-01	116.27	116.27	116.27	116.27	261

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874