Hartford Financ Share History

Hartford Financ Share Price history. The following table shows end-of-day data 0J3H historical share prices for Hartford Financ, 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.

0J3H.L
Share Price 0J3H.L
Charts 0J3H.L
Trades 0J3H.L
History Compare
0J3H.L 0J3H.L
Share News 0J3H.L
RNS 0J3H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	96.43	96.43	96.43	96.43	1,363
2024-04-25	97.80	97.80	97.80	97.80	1,030
2024-04-24	99.18	99.18	99.18	99.18	305,780
2024-04-23	97.39	97.39	97.39	97.39	2,617
2024-04-22	97.39	97.39	97.39	97.39	14,939
2024-04-19	97.39	97.39	97.39	97.39	584
2024-04-18	96.44	96.44	96.44	96.44	867
2024-04-17	97.70	97.70	97.70	97.70	1,415
2024-04-16	97.70	97.70	97.70	97.70	488
2024-04-15	97.70	97.70	97.70	97.70	3,030
2024-04-12	97.70	97.70	97.70	97.70	1,073
2024-04-11	97.70	97.70	97.70	97.70	769
2024-04-10	100.19	100.19	100.19	100.19	1,649
2024-04-09	101.43	101.43	101.43	101.43	5,148
2024-04-08	101.43	101.43	101.43	101.43	1,910
2024-04-05	101.43	101.43	101.43	101.43	2,090
2024-04-04	101.43	101.43	101.43	101.43	3,687
2024-04-03	101.43	101.43	101.43	101.43	711
2024-04-02	101.43	101.43	101.43	101.43	550
2024-04-01	101.43	101.43	101.43	101.43	0
2024-03-29	101.43	101.43	101.43	101.43	0
2024-03-28	101.43	101.43	101.43	101.43	450
2024-03-27	101.43	101.43	101.43	101.43	888
2024-03-26	100.79	100.79	100.79	100.79	547
2024-03-25	100.79	100.79	100.79	100.79	876
2024-03-22	101.53	101.53	101.53	101.53	511
2024-03-21	101.62	101.62	101.62	101.62	1,242
2024-03-20	99.09	99.09	99.09	99.09	2,812
2024-03-19	99.09	99.09	99.09	99.09	1,218
2024-03-18	99.09	99.09	99.09	99.09	854
2024-03-15	96.82	96.82	96.82	96.82	1,212
2024-03-14	96.82	96.82	96.82	96.82	2,020
2024-03-13	96.82	96.82	96.82	96.82	623
2024-03-12	96.82	96.82	96.82	96.82	1,263
2024-03-11	96.82	96.82	96.82	96.82	1,123
2024-03-08	96.82	96.82	96.82	96.82	336
2024-03-07	96.82	96.82	96.82	96.82	1,041
2024-03-06	94.14	94.14	94.14	94.14	1,357
2024-03-05	94.14	94.14	94.14	94.14	404
2024-03-04	94.14	94.14	94.14	94.14	403
2024-03-01	95.65	95.65	95.65	95.65	1,162
2024-02-29	95.65	95.65	95.65	95.65	5,047
2024-02-28	95.65	95.65	95.65	95.65	77
2024-02-27	89.30	89.30	89.30	89.30	44,916
2024-02-26	89.30	89.30	89.30	89.30	93
2024-02-23	89.30	89.30	89.30	89.30	573
2024-02-22	89.30	89.30	89.30	89.30	540
2024-02-21	89.30	89.30	89.30	89.30	311
2024-02-20	89.30	89.30	89.30	89.30	1,686
2024-02-19	89.30	89.30	89.30	89.30	0
2024-02-16	89.30	89.30	89.30	89.30	255
2024-02-15	89.30	89.30	89.30	89.30	247
2024-02-14	89.30	89.30	89.30	89.30	318
2024-02-13	89.30	89.30	89.30	89.30	251
2024-02-12	89.30	89.30	89.30	89.30	727
2024-02-09	89.30	89.30	89.30	89.30	587
2024-02-08	89.08	89.08	89.08	89.08	757
2024-02-07	89.08	89.08	89.08	89.08	544
2024-02-06	89.89	89.89	89.89	89.89	963
2024-02-05	89.89	89.89	89.89	89.89	1,209
2024-02-02	87.30	87.30	87.30	87.30	1,058
2024-02-01	87.30	87.30	87.30	87.30	1,516
2024-01-31	87.30	87.30	87.30	87.30	3,726
2024-01-30	87.51	87.51	87.51	87.51	699
2024-01-29	86.02	86.02	86.02	86.02	133
2024-01-26	86.02	86.02	86.02	86.02	361
2024-01-25	86.02	86.02	86.02	86.02	72
2024-01-24	86.02	86.02	86.02	86.02	24
2024-01-23	85.77	85.77	85.77	85.77	37
2024-01-22	85.16	85.16	85.16	85.16	649
2024-01-19	85.11	85.11	85.11	85.11	152
2024-01-18	82.38	82.38	82.38	82.38	848
2024-01-17	82.38	82.38	82.38	82.38	0
2024-01-16	82.38	82.38	82.38	82.38	390
2024-01-15	82.39	82.39	82.39	82.39	0
2024-01-12	82.39	82.39	82.39	82.39	307
2024-01-11	81.97	81.97	81.97	81.97	84
2024-01-10	81.97	81.97	81.97	81.97	340
2024-01-09	82.00	82.00	82.00	82.00	187
2024-01-08	82.00	82.00	82.00	82.00	59
2024-01-05	82.00	82.00	82.00	82.00	10,019
2024-01-04	80.66	80.66	80.66	80.66	390
2024-01-03	80.66	80.66	80.66	80.66	353
2024-01-02	80.66	80.66	80.66	80.66	32
2024-01-01	80.66	80.66	80.66	80.66	0
2023-12-29	80.66	80.66	80.66	80.66	21
2023-12-28	80.66	80.66	80.66	80.66	57
2023-12-27	80.66	80.66	80.66	80.66	33
2023-12-26	80.66	80.66	80.66	80.66	0
2023-12-25	80.66	80.66	80.66	80.66	0
2023-12-22	80.66	80.66	80.66	80.66	0
2023-12-21	80.66	80.66	80.66	80.66	30
2023-12-20	80.66	80.66	80.66	80.66	324
2023-12-19	80.66	80.66	80.66	80.66	339
2023-12-18	80.66	80.66	80.66	80.66	211
2023-12-15	80.66	80.66	80.66	80.66	436
2023-12-14	79.20	79.20	79.20	79.20	22,228
2023-12-13	79.20	79.20	79.20	79.20	354
2023-12-12	79.20	79.20	79.20	79.20	32
2023-12-11	77.68	77.68	77.68	77.68	52
2023-12-08	77.68	77.68	77.68	77.68	91
2023-12-07	77.68	77.68	77.68	77.68	72
2023-12-06	77.68	77.68	77.68	77.68	4
2023-12-05	77.68	77.68	77.68	77.68	285
2023-12-04	77.68	77.68	77.68	77.68	124
2023-12-01	77.68	77.68	77.68	77.68	310
2023-11-30	77.68	77.68	77.68	77.68	234
2023-11-29	77.14	77.14	77.14	77.14	0
2023-11-28	77.14	77.14	77.14	77.14	722
2023-11-27	70.17	70.17	70.17	70.17	0
2023-11-24	70.17	70.17	70.17	70.17	261
2023-11-23	70.17	70.17	70.17	70.17	0
2023-11-22	70.17	70.17	70.17	70.17	802
2023-11-21	70.17	70.17	70.17	70.17	768
2023-11-20	70.17	70.17	70.17	70.17	1,300
2023-11-17	70.17	70.17	70.17	70.17	406
2023-11-16	70.17	70.17	70.17	70.17	326
2023-11-15	70.17	70.17	70.17	70.17	632
2023-11-14	70.17	70.17	70.17	70.17	560
2023-11-13	70.17	70.17	70.17	70.17	710
2023-11-10	70.17	70.17	70.17	70.17	212
2023-11-09	70.17	70.17	70.17	70.17	660
2023-11-08	70.17	70.17	70.17	70.17	13
2023-11-07	70.17	70.17	70.17	70.17	0
2023-11-06	70.17	70.17	70.17	70.17	41,293
2023-11-03	70.17	70.17	70.17	70.17	135
2023-11-02	70.17	70.17	70.17	70.17	738
2023-11-01	70.17	70.17	70.17	70.17	626
2023-10-31	70.17	70.17	70.17	70.17	28
2023-10-30	70.17	70.17	70.17	70.17	40
2023-10-27	70.17	70.17	70.17	70.17	694
2023-10-26	70.17	70.17	70.17	70.17	49
2023-10-25	70.17	70.17	70.17	70.17	924
2023-10-24	70.17	70.17	70.17	70.17	432
2023-10-23	70.17	70.17	70.17	70.17	471
2023-10-20	70.17	70.17	70.17	70.17	487
2023-10-19	70.17	70.17	70.17	70.17	867
2023-10-18	70.17	70.17	70.17	70.17	3
2023-10-17	70.17	70.17	70.17	70.17	21
2023-10-16	70.17	70.17	70.17	70.17	70
2023-10-13	70.17	70.17	70.17	70.17	610
2023-10-12	72.51	72.51	72.51	72.51	199
2023-10-11	72.51	72.51	72.51	72.51	264
2023-10-10	72.51	72.51	72.51	72.51	841
2023-10-09	72.51	72.51	72.51	72.51	7
2023-10-06	72.51	72.51	72.51	72.51	1,047
2023-10-05	72.51	72.51	72.51	72.51	89
2023-10-04	72.51	72.51	72.51	72.51	271
2023-10-03	72.51	72.51	72.51	72.51	50
2023-10-02	72.51	72.51	72.51	72.51	2,229
2023-09-29	72.51	72.51	72.51	72.51	1,462
2023-09-28	72.09	72.09	72.09	72.09	65,303
2023-09-27	72.08	72.08	72.08	72.08	4,340
2023-09-26	73.55	73.55	73.55	73.55	1,290
2023-09-25	73.06	73.06	73.06	73.06	1
2023-09-22	73.06	73.06	73.06	73.06	261
2023-09-21	73.06	73.06	73.06	73.06	0
2023-09-20	73.06	73.06	73.06	73.06	70
2023-09-19	73.06	73.06	73.06	73.06	3,430
2023-09-18	73.06	73.06	73.06	73.06	72,454
2023-09-15	72.19	72.19	72.19	72.19	160
2023-09-14	72.19	72.19	72.19	72.19	0
2023-09-13	71.41	71.41	71.41	71.41	440
2023-09-12	71.41	71.41	71.41	71.41	18,925
2023-09-11	71.41	71.41	71.41	71.41	499
2023-09-08	71.82	71.82	71.82	71.82	100
2023-09-07	71.82	71.82	71.82	71.82	136
2023-09-06	71.82	71.82	71.82	71.82	171
2023-09-05	71.82	71.82	71.82	71.82	661
2023-09-04	71.82	71.82	71.82	71.82	0
2023-09-01	71.82	71.82	71.82	71.82	0
2023-08-31	72.18	72.18	72.18	72.18	13
2023-08-30	72.18	72.18	72.18	72.18	0
2023-08-29	72.18	72.18	72.18	72.18	0
2023-08-28	72.18	72.18	72.18	72.18	0
2023-08-25	72.18	72.18	72.18	72.18	70
2023-08-24	72.18	72.18	72.18	72.18	1,125
2023-08-23	72.18	72.18	72.18	72.18	1,116
2023-08-22	72.18	72.18	72.18	72.18	0
2023-08-21	72.18	72.18	72.18	72.18	150
2023-08-18	71.80	71.80	71.80	71.80	67
2023-08-17	71.80	71.80	71.80	71.80	217
2023-08-16	71.80	71.80	71.80	71.80	0
2023-08-15	71.80	71.80	71.80	71.80	0
2023-08-14	71.80	71.80	71.80	71.80	13
2023-08-11	71.80	71.80	71.80	71.80	3
2023-08-10	71.80	71.80	71.80	71.80	130
2023-08-09	71.80	71.80	71.80	71.80	177
2023-08-08	71.80	71.80	71.80	71.80	230
2023-08-07	71.80	71.80	71.80	71.80	593
2023-08-04	71.80	71.80	71.80	71.80	379
2023-08-03	71.80	71.80	71.80	71.80	210
2023-08-02	71.80	71.80	71.80	71.80	420
2023-08-01	71.80	71.80	71.80	71.80	26
2023-07-31	71.80	71.80	71.80	71.80	70
2023-07-28	71.80	71.80	71.80	71.80	1,213
2023-07-27	71.80	71.80	71.80	71.80	655
2023-07-26	71.80	71.80	71.80	71.80	25
2023-07-25	71.80	71.80	71.80	71.80	156
2023-07-24	71.80	71.80	71.80	71.80	230
2023-07-21	71.80	71.80	71.80	71.80	154
2023-07-20	71.80	71.80	71.80	71.80	800
2023-07-19	71.80	71.80	71.80	71.80	704
2023-07-18	71.80	71.80	71.80	71.80	214
2023-07-17	71.80	71.80	71.80	71.80	330
2023-07-14	71.80	71.80	71.80	71.80	125
2023-07-13	71.80	71.80	71.80	71.80	17,509
2023-07-12	72.02	72.02	72.02	72.02	1,353
2023-07-11	72.02	72.02	72.02	72.02	1,000
2023-07-10	72.02	72.02	72.02	72.02	450
2023-07-07	72.02	72.02	72.02	72.02	2,879
2023-07-06	72.02	72.02	72.02	72.02	1,103
2023-07-05	71.38	71.38	71.38	71.38	272
2023-07-04	71.38	71.38	71.38	71.38	0
2023-07-03	71.38	71.38	71.38	71.38	1,050
2023-06-30	71.38	71.38	71.38	71.38	1,053
2023-06-29	71.38	71.38	71.38	71.38	610
2023-06-28	71.38	71.38	71.38	71.38	560
2023-06-27	71.38	71.38	71.38	71.38	1,398
2023-06-26	71.38	71.38	71.38	71.38	344
2023-06-23	71.38	71.38	71.38	71.38	842
2023-06-22	71.38	71.38	71.38	71.38	58,624
2023-06-21	71.38	71.38	71.38	71.38	460
2023-06-20	71.38	71.38	71.38	71.38	1,200
2023-06-19	71.38	71.38	71.38	71.38	153
2023-06-16	71.06	71.06	71.06	71.06	92,170
2023-06-15	71.32	71.32	71.32	71.32	450
2023-06-14	71.32	71.32	71.32	71.32	259
2023-06-13	71.32	71.32	71.32	71.32	110
2023-06-12	71.32	71.32	71.32	71.32	172
2023-06-09	68.52	68.52	68.52	68.52	100
2023-06-08	68.52	68.52	68.52	68.52	1,108
2023-06-07	68.52	68.52	68.52	68.52	438
2023-06-06	68.52	68.52	68.52	68.52	214
2023-06-05	68.52	68.52	68.52	68.52	315
2023-06-02	68.52	68.52	68.52	68.52	550
2023-06-01	68.52	68.52	68.52	68.52	51
2023-05-31	70.29	70.29	70.29	70.29	450
2023-05-30	70.29	70.29	70.29	70.29	664
2023-05-29	70.29	70.29	70.29	70.29	0
2023-05-26	70.29	70.29	70.29	70.29	608
2023-05-25	70.29	70.29	70.29	70.29	255
2023-05-24	70.29	70.29	70.29	70.29	100
2023-05-23	70.29	70.29	70.29	70.29	457
2023-05-22	70.29	70.29	70.29	70.29	145
2023-05-19	70.29	70.29	70.29	70.29	275
2023-05-18	70.29	70.29	70.29	70.29	100
2023-05-17	70.21	70.21	70.21	70.21	70
2023-05-16	70.21	70.21	70.21	70.21	60
2023-05-15	69.87	69.87	69.87	69.87	314
2023-05-12	69.87	69.87	69.87	69.87	14,521
2023-05-11	70.85	70.85	70.85	70.85	20
2023-05-10	70.85	70.85	70.85	70.85	0
2023-05-09	70.85	70.85	70.85	70.85	35
2023-05-08	70.85	70.85	70.85	70.85	0
2023-05-05	70.85	70.85	70.85	70.85	100
2023-05-04	70.85	70.85	70.85	70.85	279
2023-05-03	70.85	70.85	70.85	70.85	566
2023-05-02	70.80	70.80	70.80	70.80	176
2023-05-01	70.80	70.80	70.80	70.80	0
2023-04-28	70.80	70.80	70.80	70.80	10
2023-04-27	67.16	67.16	67.16	67.16	36
2023-04-26	67.16	67.16	67.16	67.16	0
2023-04-25	67.16	67.16	67.16	67.16	0
2023-04-24	67.16	67.16	67.16	67.16	7
2023-04-21	67.16	67.16	67.16	67.16	469
2023-04-20	67.16	67.16	67.16	67.16	25
2023-04-19	67.16	67.16	67.16	67.16	100
2023-04-18	67.16	67.16	67.16	67.16	0
2023-04-17	67.16	67.16	67.16	67.16	3,233
2023-04-14	67.16	67.16	67.16	67.16	75
2023-04-13	67.16	67.16	67.16	67.16	690
2023-04-12	67.16	67.16	67.16	67.16	300
2023-04-11	67.16	67.16	67.16	67.16	10,370
2023-04-10	70.92	70.92	70.92	70.92	0
2023-04-07	70.92	70.92	70.92	70.92	0
2023-04-06	70.92	70.92	70.92	70.92	34
2023-04-05	70.92	70.92	70.92	70.92	0
2023-04-04	70.92	70.92	70.92	70.92	516
2023-04-03	68.90	68.90	68.90	68.90	344
2023-03-31	68.90	68.90	68.90	68.90	320
2023-03-30	66.12	66.12	66.12	66.12	20
2023-03-29	66.12	66.12	66.12	66.12	150
2023-03-28	66.12	66.12	66.12	66.12	600
2023-03-27	66.12	66.12	66.12	66.12	0
2023-03-24	67.16	67.16	67.16	67.16	2
2023-03-23	67.16	67.16	67.16	67.16	5,368
2023-03-22	69.56	69.56	69.56	69.56	258
2023-03-21	65.72	65.72	65.72	65.72	1,864
2023-03-20	65.72	65.72	65.72	65.72	88
2023-03-17	67.89	67.89	67.89	67.89	11,215
2023-03-16	65.33	65.33	65.33	65.33	140,420
2023-03-15	68.23	68.23	68.23	68.23	1,101
2023-03-14	67.20	67.20	67.20	67.20	29
2023-03-13	67.20	67.20	67.20	67.20	1,659
2023-03-10	77.35	77.35	77.35	77.35	250
2023-03-09	77.35	77.35	77.35	77.35	350
2023-03-08	77.35	77.35	77.35	77.35	350
2023-03-07	77.35	77.35	77.35	77.35	0
2023-03-06	77.35	77.35	77.35	77.35	150
2023-03-03	77.35	77.35	77.35	77.35	200
2023-03-02	77.97	77.97	77.97	77.97	150
2023-03-01	77.97	77.97	77.97	77.97	980
2023-02-28	77.97	77.97	77.97	77.97	135
2023-02-27	77.97	77.97	77.97	77.97	186
2023-02-24	77.49	77.49	77.49	77.49	660
2023-02-23	77.49	77.49	77.49	77.49	300
2023-02-22	77.49	77.49	77.49	77.49	260
2023-02-21	77.49	77.49	77.49	77.49	50
2023-02-20	77.49	77.49	77.49	77.49	0
2023-02-17	77.49	77.49	77.49	77.49	150
2023-02-16	78.04	78.04	78.04	78.04	407
2023-02-15	78.04	78.04	78.04	78.04	0
2023-02-14	78.04	78.04	78.04	78.04	100
2023-02-13	77.78	77.78	77.78	77.78	5,587
2023-02-10	74.77	74.77	74.77	74.77	0
2023-02-09	74.77	74.77	74.77	74.77	356
2023-02-08	74.77	74.77	74.77	74.77	1,100
2023-02-07	74.77	74.77	74.77	74.77	250
2023-02-06	74.77	74.77	74.77	74.77	150
2023-02-03	74.43	74.43	74.43	74.43	200
2023-02-02	76.03	76.03	76.03	76.03	771
2023-02-01	77.61	77.61	77.61	77.61	200
2023-01-31	77.48	77.48	77.48	77.48	1,956
2023-01-30	77.48	77.48	77.48	77.48	0
2023-01-27	77.48	77.48	77.48	77.48	0
2023-01-26	76.09	76.09	76.09	76.09	0
2023-01-25	76.09	76.09	76.09	76.09	449
2023-01-24	76.09	76.09	76.09	76.09	6
2023-01-23	75.83	75.83	75.83	75.83	96
2023-01-20	74.31	74.31	74.31	74.31	200
2023-01-19	75.11	75.11	75.11	75.11	65
2023-01-18	75.96	75.96	75.96	75.96	85
2023-01-17	75.23	75.23	75.23	75.23	4,404
2023-01-16	76.01	76.01	76.01	76.01	0
2023-01-13	76.01	76.01	76.01	76.01	174
2023-01-12	76.30	76.30	76.30	76.30	32
2023-01-11	76.20	76.20	76.20	76.20	40
2023-01-10	76.34	76.34	76.34	76.34	689
2023-01-09	77.70	77.70	77.70	77.70	755
2023-01-06	75.54	75.54	75.54	75.54	110
2023-01-05	75.54	75.54	75.54	75.54	450
2023-01-04	75.54	75.54	75.54	75.54	0
2023-01-03	75.54	75.54	75.54	75.54	41
2023-01-02	75.48	75.48	75.48	75.48	0
2022-12-30	75.48	75.48	75.48	75.48	14
2022-12-29	75.48	75.48	75.48	75.48	1,496
2022-12-28	75.48	75.48	75.48	75.48	0
2022-12-27	74.85	74.85	74.85	74.85	0
2022-12-26	74.85	74.85	74.85	74.85	0
2022-12-23	74.85	74.85	74.85	74.85	114
2022-12-22	76.02	76.02	76.02	76.02	50
2022-12-21	74.21	74.21	74.21	74.21	200
2022-12-20	74.21	74.21	74.21	74.21	200
2022-12-19	74.21	74.21	74.21	74.21	376
2022-12-16	75.39	75.39	75.39	75.39	722
2022-12-15	75.39	75.39	75.39	75.39	25
2022-12-14	75.92	75.92	75.92	75.92	46
2022-12-13	74.78	74.78	74.78	74.78	561
2022-12-12	74.64	74.64	74.64	74.64	0
2022-12-09	74.56	74.56	74.56	74.56	0
2022-12-08	74.56	74.56	74.56	74.56	2,940
2022-12-07	75.63	75.63	75.63	75.63	0
2022-12-06	75.63	75.63	75.63	75.63	439
2022-12-05	75.63	75.63	75.63	75.63	1,595
2022-12-02	75.63	75.63	75.63	75.63	0
2022-12-01	75.68	75.68	75.68	75.68	74
2022-11-30	75.68	75.68	75.68	75.68	307
2022-11-29	75.68	75.68	75.68	75.68	398
2022-11-28	73.63	73.63	73.63	73.63	90
2022-11-25	73.63	73.63	73.63	73.63	69
2022-11-24	73.63	73.63	73.63	73.63	0
2022-11-23	73.63	73.63	73.63	73.63	1
2022-11-22	73.08	73.08	73.08	73.08	7,079
2022-11-21	73.08	73.08	73.08	73.08	0
2022-11-18	73.08	73.08	73.08	73.08	500
2022-11-17	73.97	73.97	73.97	73.97	350
2022-11-16	73.97	73.97	73.97	73.97	0
2022-11-15	73.97	73.97	73.97	73.97	0
2022-11-14	73.97	73.97	73.97	73.97	3
2022-11-11	73.97	73.97	73.97	73.97	0
2022-11-10	73.97	73.97	73.97	73.97	0
2022-11-09	73.97	73.97	73.97	73.97	0
2022-11-08	73.97	73.97	73.97	73.97	330
2022-11-07	72.37	72.37	72.37	72.37	25
2022-11-04	72.37	72.37	72.37	72.37	0
2022-11-03	72.37	72.37	72.37	72.37	5,777
2022-11-02	72.41	72.41	72.41	72.41	70
2022-11-01	72.41	72.41	72.41	72.41	201
2022-10-31	72.16	72.16	72.16	72.16	13
2022-10-28	69.25	69.25	69.25	69.25	200
2022-10-27	69.25	69.25	69.25	69.25	145
2022-10-26	69.33	69.33	69.33	69.33	0
2022-10-25	69.33	69.33	69.33	69.33	1
2022-10-24	67.19	67.19	67.19	67.19	0
2022-10-21	66.87	66.87	66.87	66.87	0
2022-10-20	66.87	66.87	66.87	66.87	16
2022-10-19	66.87	66.87	66.87	66.87	0
2022-10-18	66.87	66.87	66.87	66.87	17
2022-10-17	66.52	66.52	66.52	66.52	0
2022-10-14	66.52	66.52	66.52	66.52	0
2022-10-13	64.22	64.22	64.22	64.22	37
2022-10-12	64.22	64.22	64.22	64.22	8,001
2022-10-11	64.84	64.84	64.84	64.84	0
2022-10-10	64.84	64.84	64.84	64.84	37
2022-10-07	64.84	64.84	64.84	64.84	8,514
2022-10-06	61.94	61.94	61.94	61.94	0
2022-10-05	61.94	61.94	61.94	61.94	0
2022-10-04	61.94	61.94	61.94	61.94	0
2022-10-03	61.94	61.94	61.94	61.94	0
2022-09-30	62.65	62.65	62.65	62.65	311
2022-09-29	63.06	63.06	63.06	63.06	391
2022-09-28	61.97	61.97	61.97	61.97	674
2022-09-27	60.63	60.63	60.63	60.63	11,617
2022-09-26	59.38	59.38	59.38	59.38	0
2022-09-23	63.07	63.07	63.07	63.07	0
2022-09-22	63.07	63.07	63.07	63.07	11,540
2022-09-21	64.96	64.96	64.96	64.96	6,624
2022-09-20	65.25	65.25	65.25	65.25	0
2022-09-19	65.66	65.66	65.66	65.66	0
2022-09-16	65.66	65.66	65.66	65.66	0
2022-09-15	65.66	65.66	65.66	65.66	0
2022-09-14	66.79	66.79	66.79	66.79	0
2022-09-13	66.79	66.79	66.79	66.79	404
2022-09-12	65.00	65.00	65.00	65.00	0
2022-09-09	65.00	65.00	65.00	65.00	0
2022-09-08	65.00	65.00	65.00	65.00	0
2022-09-07	65.00	65.00	65.00	65.00	45
2022-09-06	65.93	65.93	65.93	65.93	0
2022-09-05	65.93	65.93	65.93	65.93	0
2022-09-02	65.93	65.93	65.93	65.93	3,323
2022-09-01	65.05	65.05	65.05	65.05	10
2022-08-31	65.05	65.05	65.05	65.05	0
2022-08-30	67.27	67.27	67.27	67.27	0
2022-08-29	67.27	67.27	67.27	67.27	0
2022-08-26	67.27	67.27	67.27	67.27	0
2022-08-25	69.41	69.41	69.41	69.41	0
2022-08-24	69.41	69.41	69.41	69.41	0
2022-08-23	69.41	69.41	69.41	69.41	0
2022-08-22	69.41	69.41	69.41	69.41	0
2022-08-19	69.41	69.41	69.41	69.41	0
2022-08-18	69.41	69.41	69.41	69.41	0
2022-08-17	69.41	69.41	69.41	69.41	3
2022-08-16	66.03	66.03	66.03	66.03	0
2022-08-15	66.03	66.03	66.03	66.03	0
2022-08-12	66.03	66.03	66.03	66.03	0
2022-08-11	66.03	66.03	66.03	66.03	0
2022-08-10	66.03	66.03	66.03	66.03	50
2022-08-09	64.97	64.97	64.97	64.97	100
2022-08-08	64.97	64.97	64.97	64.97	0
2022-08-05	64.97	64.97	64.97	64.97	81
2022-08-04	64.97	64.97	64.97	64.97	0
2022-08-03	64.97	64.97	64.97	64.97	60
2022-08-02	64.97	64.97	64.97	64.97	0
2022-08-01	64.97	64.97	64.97	64.97	0
2022-07-29	64.97	64.97	64.97	64.97	1,254
2022-07-28	64.97	64.97	64.97	64.97	0
2022-07-27	64.97	64.97	64.97	64.97	0
2022-07-26	64.97	64.97	64.97	64.97	0
2022-07-25	64.97	64.97	64.97	64.97	18
2022-07-22	64.97	64.97	64.97	64.97	0
2022-07-21	64.97	64.97	64.97	64.97	0
2022-07-20	64.97	64.97	64.97	64.97	0
2022-07-19	64.97	64.97	64.97	64.97	0
2022-07-18	64.97	64.97	64.97	64.97	0
2022-07-15	64.97	64.97	64.97	64.97	0
2022-07-14	64.97	64.97	64.97	64.97	0
2022-07-13	64.97	64.97	64.97	64.97	0
2022-07-12	64.97	64.97	64.97	64.97	0
2022-07-11	64.97	64.97	64.97	64.97	0
2022-07-08	64.97	64.97	64.97	64.97	0
2022-07-07	64.97	64.97	64.97	64.97	0
2022-07-06	64.97	64.97	64.97	64.97	230
2022-07-05	65.86	65.86	65.86	65.86	0
2022-07-04	65.86	65.86	65.86	65.86	0
2022-07-01	65.43	65.43	65.43	65.43	0
2022-06-30	64.72	64.72	64.72	64.72	0
2022-06-29	64.72	64.72	64.72	64.72	0
2022-06-28	64.72	64.72	64.72	64.72	0
2022-06-27	64.72	64.72	64.72	64.72	0
2022-06-24	64.72	64.72	64.72	64.72	0
2022-06-23	64.72	64.72	64.72	64.72	0
2022-06-22	64.72	64.72	64.72	64.72	0
2022-06-21	64.72	64.72	64.72	64.72	10
2022-06-20	73.43	73.43	73.43	73.43	0
2022-06-17	73.43	73.43	73.43	73.43	0
2022-06-16	73.43	73.43	73.43	73.43	0
2022-06-15	73.43	73.43	73.43	73.43	0
2022-06-14	73.43	73.43	73.43	73.43	0
2022-06-13	73.43	73.43	73.43	73.43	0
2022-06-10	73.43	73.43	73.43	73.43	20
2022-06-09	73.43	73.43	73.43	73.43	255
2022-06-08	73.43	73.43	73.43	73.43	0
2022-06-07	72.51	72.51	72.51	72.51	0
2022-06-06	72.51	72.51	72.51	72.51	342
2022-06-03	72.51	72.51	72.51	72.51	0
2022-06-02	72.51	72.51	72.51	72.51	0
2022-06-01	72.51	72.51	72.51	72.51	0
2022-05-31	72.01	72.01	72.01	72.01	12
2022-05-30	66.86	66.86	66.86	66.86	0
2022-05-27	66.86	66.86	66.86	66.86	0
2022-05-26	66.86	66.86	66.86	66.86	0
2022-05-25	66.86	66.86	66.86	66.86	51
2022-05-24	66.86	66.86	66.86	66.86	0
2022-05-23	66.86	66.86	66.86	66.86	0
2022-05-20	66.86	66.86	66.86	66.86	18
2022-05-19	70.98	70.98	70.98	70.98	0
2022-05-18	70.98	70.98	70.98	70.98	0
2022-05-17	69.55	69.55	69.55	69.55	0
2022-05-16	69.55	69.55	69.55	69.55	0
2022-05-13	69.10	69.10	69.10	69.10	0
2022-05-12	70.02	70.02	70.02	70.02	0
2022-05-11	70.02	70.02	70.02	70.02	14
2022-05-10	70.33	70.33	70.33	70.33	0
2022-05-09	70.33	70.33	70.33	70.33	25
2022-05-06	70.33	70.33	70.33	70.33	0
2022-05-05	70.33	70.33	70.33	70.33	0
2022-05-04	70.33	70.33	70.33	70.33	10
2022-05-03	69.93	69.93	69.93	69.93	0
2022-05-02	69.99	69.99	69.99	69.99	0
2022-04-29	69.99	69.99	69.99	69.99	0
2022-04-28	69.99	69.99	69.99	69.99	214
2022-04-27	74.12	74.12	74.12	74.12	0
2022-04-26	74.12	74.12	74.12	74.12	0
2022-04-25	74.12	74.12	74.12	74.12	92
2022-04-22	74.12	74.12	74.12	74.12	0
2022-04-21	74.12	74.12	74.12	74.12	100
2022-04-20	74.12	74.12	74.12	74.12	0
2022-04-19	74.12	74.12	74.12	74.12	644
2022-04-18	74.12	74.12	74.12	74.12	0
2022-04-15	74.12	74.12	74.12	74.12	0
2022-04-14	74.12	74.12	74.12	74.12	0
2022-04-13	74.12	74.12	74.12	74.12	0
2022-04-12	74.12	74.12	74.12	74.12	0
2022-04-11	74.13	74.13	74.13	74.13	0
2022-04-08	71.83	71.83	71.83	71.83	0
2022-04-07	71.83	71.83	71.83	71.83	204,456
2022-04-06	72.54	72.54	72.54	72.54	0
2022-04-05	72.54	72.54	72.54	72.54	0
2022-04-04	72.54	72.54	72.54	72.54	0
2022-04-01	73.08	73.08	73.08	73.08	10
2022-03-31	73.08	73.08	73.08	73.08	10
2022-03-30	73.38	73.38	73.38	73.38	204,456
2022-03-29	71.78	71.78	71.78	71.78	68
2022-03-28	71.78	71.78	71.78	71.78	20
2022-03-25	71.78	71.78	71.78	71.78	289
2022-03-24	71.78	71.78	71.78	71.78	0
2022-03-23	71.78	71.78	71.78	71.78	0
2022-03-22	70.85	70.85	70.85	70.85	0
2022-03-21	70.85	70.85	70.85	70.85	255
2022-03-18	70.34	70.34	70.34	70.34	0
2022-03-17	66.86	66.86	66.86	66.86	0
2022-03-16	66.86	66.86	66.86	66.86	0
2022-03-15	66.86	66.86	66.86	66.86	0
2022-03-14	66.86	66.86	66.86	66.86	0
2022-03-11	66.86	66.86	66.86	66.86	0
2022-03-10	65.92	65.92	65.92	65.92	0
2022-03-09	65.92	65.92	65.92	65.92	972
2022-03-08	69.27	69.27	69.27	69.27	0
2022-03-07	69.27	69.27	69.27	69.27	0
2022-03-04	69.27	69.27	69.27	69.27	0
2022-03-03	66.49	66.49	66.49	66.49	0
2022-03-02	66.49	66.49	66.49	66.49	251
2022-03-01	72.76	72.76	72.76	72.76	0
2022-02-28	72.76	72.76	72.76	72.76	0
2022-02-25	72.76	72.76	72.76	72.76	255
2022-02-24	72.76	72.76	72.76	72.76	0
2022-02-23	72.76	72.76	72.76	72.76	0
2022-02-22	72.76	72.76	72.76	72.76	0
2022-02-21	72.76	72.76	72.76	72.76	0
2022-02-18	72.76	72.76	72.76	72.76	0
2022-02-17	72.76	72.76	72.76	72.76	0
2022-02-16	72.76	72.76	72.76	72.76	0
2022-02-15	72.76	72.76	72.76	72.76	0
2022-02-14	72.76	72.76	72.76	72.76	6
2022-02-11	72.76	72.76	72.76	72.76	409
2022-02-10	72.76	72.76	72.76	72.76	31
2022-02-09	72.76	72.76	72.76	72.76	0
2022-02-08	70.52	70.52	70.52	70.52	0
2022-02-07	70.52	70.52	70.52	70.52	0
2022-02-04	72.19	72.19	72.19	72.19	0
2022-02-03	73.12	73.12	73.12	73.12	0
2022-02-02	71.87	71.87	71.87	71.87	60
2022-02-01	71.87	71.87	71.87	71.87	4,312
2022-01-31	70.38	70.38	70.38	70.38	370
2022-01-28	70.38	70.38	70.38	70.38	0
2022-01-27	70.38	70.38	70.38	70.38	0
2022-01-26	70.38	70.38	70.38	70.38	3
2022-01-25	72.45	72.45	72.45	72.45	0
2022-01-24	72.45	72.45	72.45	72.45	87
2022-01-21	72.45	72.45	72.45	72.45	400
2022-01-20	72.45	72.45	72.45	72.45	44
2022-01-19	72.45	72.45	72.45	72.45	0
2022-01-18	72.45	72.45	72.45	72.45	200
2022-01-17	72.45	72.45	72.45	72.45	0
2022-01-14	72.52	72.52	72.52	72.52	0
2022-01-13	72.52	72.52	72.52	72.52	400
2022-01-12	72.52	72.52	72.52	72.52	2,086
2022-01-11	71.50	71.50	71.50	71.50	0
2022-01-10	71.50	71.50	71.50	71.50	0
2022-01-07	71.50	71.50	71.50	71.50	0
2022-01-06	70.36	70.36	70.36	70.36	0
2022-01-05	69.51	69.51	69.51	69.51	0
2022-01-04	69.51	69.51	69.51	69.51	0
2022-01-03	69.70	69.70	69.70	69.70	0
2021-12-31	69.70	69.70	69.70	69.70	0
2021-12-30	69.70	69.70	69.70	69.70	162
2021-12-29	67.54	67.54	67.54	67.54	0
2021-12-28	67.54	67.54	67.54	67.54	0
2021-12-27	67.54	67.54	67.54	67.54	0
2021-12-24	67.54	67.54	67.54	67.54	0
2021-12-23	67.54	67.54	67.54	67.54	0
2021-12-22	67.54	67.54	67.54	67.54	0
2021-12-21	67.70	67.70	67.70	67.70	100
2021-12-20	67.70	67.70	67.70	67.70	311
2021-12-17	67.97	67.97	67.97	67.97	6
2021-12-16	67.97	67.97	67.97	67.97	150
2021-12-15	68.05	68.05	68.05	68.05	0
2021-12-14	66.64	66.64	66.64	66.64	0
2021-12-13	66.64	66.64	66.64	66.64	0
2021-12-10	66.64	66.64	66.64	66.64	0
2021-12-09	66.64	66.64	66.64	66.64	0
2021-12-08	66.64	66.64	66.64	66.64	0
2021-12-07	66.64	66.64	66.64	66.64	0
2021-12-06	66.64	66.64	66.64	66.64	0
2021-12-03	66.10	66.10	66.10	66.10	0
2021-12-02	66.10	66.10	66.10	66.10	0
2021-12-01	66.10	66.10	66.10	66.10	35
2021-11-30	69.98	69.98	69.98	69.98	500
2021-11-29	69.98	69.98	69.98	69.98	204
2021-11-26	69.67	69.67	69.67	69.67	340
2021-11-25	71.52	71.52	71.52	71.52	1,630
2021-11-24	70.12	70.12	70.12	70.12	0
2021-11-23	70.12	70.12	70.12	70.12	0
2021-11-22	70.12	70.12	70.12	70.12	11
2021-11-19	71.27	71.27	71.27	71.27	0
2021-11-18	71.27	71.27	71.27	71.27	57
2021-11-17	73.00	73.00	73.00	73.00	89,271
2021-11-16	73.00	73.00	73.00	73.00	0
2021-11-15	73.00	73.00	73.00	73.00	0
2021-11-12	72.34	72.34	72.34	72.34	40
2021-11-11	72.34	72.34	72.34	72.34	15
2021-11-10	72.04	72.04	72.04	72.04	0
2021-11-09	71.77	71.77	71.77	71.77	933
2021-11-08	71.77	71.77	71.77	71.77	479
2021-11-05	72.78	72.78	72.78	72.78	0
2021-11-04	72.78	72.78	72.78	72.78	11
2021-11-03	72.78	72.78	72.78	72.78	56
2021-11-02	72.93	72.93	72.93	72.93	0
2021-11-01	72.93	72.93	72.93	72.93	124
2021-10-29	73.59	73.59	73.59	73.59	6
2021-10-28	73.59	73.59	73.59	73.59	0
2021-10-27	73.80	73.80	73.80	73.80	0
2021-10-26	73.80	73.80	73.80	73.80	0
2021-10-25	72.97	72.97	72.97	72.97	0
2021-10-22	72.97	72.97	72.97	72.97	86
2021-10-21	73.10	73.10	73.10	73.10	83
2021-10-20	71.73	71.73	71.73	71.73	83
2021-10-19	71.73	71.73	71.73	71.73	0
2021-10-18	72.41	72.41	72.41	72.41	0
2021-10-15	72.41	72.41	72.41	72.41	39
2021-10-14	72.40	72.40	72.40	72.40	42
2021-10-13	72.40	72.40	72.40	72.40	9
2021-10-12	72.42	72.42	72.42	72.42	0
2021-10-11	72.42	72.42	72.42	72.42	20
2021-10-08	72.42	72.42	72.42	72.42	0
2021-10-07	70.93	70.93	70.93	70.93	25
2021-10-06	70.93	70.93	70.93	70.93	79
2021-10-05	70.93	70.93	70.93	70.93	0
2021-10-04	70.93	70.93	70.93	70.93	116
2021-10-01	70.93	70.93	70.93	70.93	20
2021-09-30	70.93	70.93	70.93	70.93	194
2021-09-29	70.93	70.93	70.93	70.93	231
2021-09-28	70.88	70.88	70.88	70.88	0
2021-09-27	69.40	69.40	69.40	69.40	168
2021-09-24	69.38	69.38	69.38	69.38	194
2021-09-23	69.56	69.56	69.56	69.56	763
2021-09-22	69.56	69.56	69.56	69.56	0
2021-09-21	69.56	69.56	69.56	69.56	1,400
2021-09-20	69.56	69.56	69.56	69.56	414
2021-09-17	70.24	70.24	70.24	70.24	26,758
2021-09-16	70.42	70.42	70.42	70.42	0
2021-09-15	70.12	70.12	70.12	70.12	35
2021-09-14	70.32	70.32	70.32	70.32	0
2021-09-13	68.18	68.18	68.18	68.18	130
2021-09-10	68.18	68.18	68.18	68.18	602
2021-09-09	68.18	68.18	68.18	68.18	80
2021-09-08	68.18	68.18	68.18	68.18	0
2021-09-07	68.18	68.18	68.18	68.18	0
2021-09-06	68.18	68.18	68.18	68.18	0
2021-09-03	67.22	67.22	67.22	67.22	0
2021-09-02	67.22	67.22	67.22	67.22	0
2021-09-01	67.22	67.22	67.22	67.22	56
2021-08-31	66.24	66.24	66.24	66.24	0
2021-08-30	66.24	66.24	66.24	66.24	0
2021-08-27	66.24	66.24	66.24	66.24	0
2021-08-26	66.24	66.24	66.24	66.24	0
2021-08-25	66.24	66.24	66.24	66.24	0
2021-08-24	66.24	66.24	66.24	66.24	829
2021-08-23	66.24	66.24	66.24	66.24	0
2021-08-20	65.93	65.93	65.93	65.93	0
2021-08-19	66.71	66.71	66.71	66.71	96
2021-08-18	67.53	67.53	67.53	67.53	0
2021-08-17	67.53	67.53	67.53	67.53	40
2021-08-16	67.53	67.53	67.53	67.53	0
2021-08-13	67.53	67.53	67.53	67.53	0
2021-08-12	67.53	67.53	67.53	67.53	7
2021-08-11	65.21	65.21	65.21	65.21	0
2021-08-10	65.21	65.21	65.21	65.21	0
2021-08-09	65.21	65.21	65.21	65.21	0
2021-08-06	65.21	65.21	65.21	65.21	0
2021-08-05	65.21	65.21	65.21	65.21	25
2021-08-04	65.21	65.21	65.21	65.21	0
2021-08-03	63.62	63.62	63.62	63.62	0
2021-08-02	63.62	63.62	63.62	63.62	0
2021-07-30	60.86	60.86	60.86	60.86	0
2021-07-29	60.86	60.86	60.86	60.86	20
2021-07-28	61.93	61.93	61.93	61.93	0
2021-07-27	61.93	61.93	61.93	61.93	0
2021-07-26	62.61	62.61	62.61	62.61	5
2021-07-23	62.61	62.61	62.61	62.61	0
2021-07-22	62.61	62.61	62.61	62.61	0
2021-07-21	62.33	62.33	62.33	62.33	0
2021-07-20	61.38	61.38	61.38	61.38	6
2021-07-19	63.32	63.32	63.32	63.32	0
2021-07-16	61.23	61.23	61.23	61.23	0
2021-07-15	61.23	61.23	61.23	61.23	33
2021-07-14	61.23	61.23	61.23	61.23	0
2021-07-13	61.23	61.23	61.23	61.23	0
2021-07-12	61.23	61.23	61.23	61.23	30
2021-07-09	61.23	61.23	61.23	61.23	0
2021-07-08	61.23	61.23	61.23	61.23	0
2021-07-07	61.23	61.23	61.23	61.23	5
2021-07-06	62.24	62.24	62.24	62.24	0
2021-07-05	62.24	62.24	62.24	62.24	0
2021-07-02	62.24	62.24	62.24	62.24	0
2021-07-01	62.24	62.24	62.24	62.24	0
2021-06-30	62.24	62.24	62.24	62.24	0
2021-06-29	62.24	62.24	62.24	62.24	0
2021-06-28	63.42	63.42	63.42	63.42	0
2021-06-25	62.60	62.60	62.60	62.60	4
2021-06-24	61.87	61.87	61.87	61.87	0
2021-06-23	61.87	61.87	61.87	61.87	0
2021-06-22	60.85	60.85	60.85	60.85	300
2021-06-21	60.85	60.85	60.85	60.85	73
2021-06-18	61.86	61.86	61.86	61.86	12,929
2021-06-17	64.77	64.77	64.77	64.77	10
2021-06-16	64.77	64.77	64.77	64.77	0
2021-06-15	64.71	64.71	64.71	64.71	0
2021-06-14	65.12	65.12	65.12	65.12	9
2021-06-11	64.88	64.88	64.88	64.88	12
2021-06-10	65.89	65.89	65.89	65.89	0
2021-06-09	65.89	65.89	65.89	65.89	94
2021-06-08	66.31	66.31	66.31	66.31	0
2021-06-07	66.31	66.31	66.31	66.31	1
2021-06-04	66.31	66.31	66.31	66.31	137
2021-06-03	66.31	66.31	66.31	66.31	0
2021-06-02	66.31	66.31	66.31	66.31	1
2021-06-01	66.31	66.31	66.31	66.31	176
2021-05-28	65.76	65.76	65.76	65.76	6
2021-05-27	65.95	65.95	65.95	65.95	0
2021-05-26	65.95	65.95	65.95	65.95	300
2021-05-25	65.95	65.95	65.95	65.95	219
2021-05-24	65.95	65.95	65.95	65.95	30
2021-05-21	65.95	65.95	65.95	65.95	800
2021-05-20	65.95	65.95	65.95	65.95	43
2021-05-19	66.07	66.07	66.07	66.07	15
2021-05-18	66.07	66.07	66.07	66.07	0
2021-05-17	66.07	66.07	66.07	66.07	9
2021-05-14	63.99	63.99	63.99	63.99	0
2021-05-13	63.99	63.99	63.99	63.99	142
2021-05-12	63.99	63.99	63.99	63.99	27
2021-05-11	65.45	65.45	65.45	65.45	344
2021-05-10	66.23	66.23	66.23	66.23	281
2021-05-07	66.89	66.89	66.89	66.89	0
2021-05-06	66.95	66.95	66.95	66.95	679
2021-05-05	66.81	66.81	66.81	66.81	0
2021-05-04	66.03	66.03	66.03	66.03	52
2021-04-30	69.50	69.50	69.50	69.50	147
2021-04-29	69.50	69.50	69.50	69.50	20
2021-04-28	69.50	69.50	69.50	69.50	239
2021-04-27	68.97	68.97	68.97	68.97	90
2021-04-26	65.73	65.73	65.73	65.73	0
2021-04-23	65.73	65.73	65.73	65.73	48
2021-04-22	65.73	65.73	65.73	65.73	72
2021-04-21	65.73	65.73	65.73	65.73	7
2021-04-20	66.73	66.73	66.73	66.73	0
2021-04-19	66.25	66.25	66.25	66.25	10
2021-04-16	66.61	66.61	66.61	66.61	0
2021-04-15	66.61	66.61	66.61	66.61	6
2021-04-14	66.61	66.61	66.61	66.61	100
2021-04-13	66.52	66.52	66.52	66.52	0
2021-04-12	66.80	66.80	66.80	66.80	62
2021-04-09	67.70	67.70	67.70	67.70	4
2021-04-08	67.70	67.70	67.70	67.70	0
2021-04-07	67.70	67.70	67.70	67.70	0
2021-04-06	67.70	67.70	67.70	67.70	0
2021-04-01	67.70	67.70	67.70	67.70	0
2021-03-31	67.70	67.70	67.70	67.70	0
2021-03-30	67.70	67.70	67.70	67.70	219
2021-03-29	67.70	67.70	67.70	67.70	1,404
2021-03-26	67.05	67.05	67.05	67.05	50
2021-03-25	67.05	67.05	67.05	67.05	60
2021-03-24	69.25	69.25	69.25	69.25	1,116
2021-03-23	67.87	67.87	67.87	67.87	928
2021-03-22	67.87	67.87	67.87	67.87	775
2021-03-19	68.16	68.16	68.16	68.16	2,315
2021-03-18	65.69	65.69	65.69	65.69	1,564
2021-03-17	56.83	56.83	56.83	56.83	4
2021-03-16	57.26	57.26	57.26	57.26	0
2021-03-15	57.26	57.26	57.26	57.26	810
2021-03-12	54.71	54.71	54.71	54.71	0
2021-03-11	54.71	54.71	54.71	54.71	2,380
2021-03-10	54.79	54.79	54.79	54.79	17
2021-03-09	54.79	54.79	54.79	54.79	0
2021-03-08	52.05	52.05	52.05	52.05	369
2021-03-05	52.05	52.05	52.05	52.05	0
2021-03-04	52.42	52.42	52.42	52.42	400
2021-03-03	51.60	51.60	51.60	51.60	6
2021-03-02	51.53	51.53	51.53	51.53	235
2021-03-01	50.69	50.69	50.69	50.69	0
2021-02-26	53.78	53.78	53.78	53.78	0
2021-02-25	53.78	53.78	53.78	53.78	111
2021-02-24	50.10	50.10	50.10	50.10	0
2021-02-23	50.10	50.10	50.10	50.10	0
2021-02-22	50.10	50.10	50.10	50.10	0
2021-02-19	50.10	50.10	50.10	50.10	0
2021-02-18	50.10	50.10	50.10	50.10	0
2021-02-17	49.32	49.32	49.32	49.32	4
2021-02-16	49.32	49.32	49.32	49.32	10
2021-02-15	49.74	49.74	49.74	49.74	0
2021-02-12	49.74	49.74	49.74	49.74	148
2021-02-11	50.24	50.24	50.24	50.24	0
2021-02-10	50.24	50.24	50.24	50.24	0
2021-02-09	50.44	50.44	50.44	50.44	0
2021-02-08	50.44	50.44	50.44	50.44	0
2021-02-05	49.43	49.43	49.43	49.43	0
2021-02-04	49.43	49.43	49.43	49.43	0
2021-02-03	48.34	48.34	48.34	48.34	0
2021-02-02	48.34	48.34	48.34	48.34	0
2021-02-01	48.02	48.02	48.02	48.02	0
2021-01-29	48.99	48.99	48.99	48.99	0
2021-01-28	49.14	49.14	49.14	49.14	0
2021-01-27	49.14	49.14	49.14	49.14	15
2021-01-26	50.70	50.70	50.70	50.70	0
2021-01-25	51.24	51.24	51.24	51.24	0
2021-01-22	51.24	51.24	51.24	51.24	0
2021-01-21	52.49	52.49	52.49	52.49	0
2021-01-20	52.40	52.40	52.40	52.40	0
2021-01-19	52.40	52.40	52.40	52.40	1,018
2021-01-18	51.86	51.86	51.86	51.86	0
2021-01-15	51.86	51.86	51.86	51.86	0
2021-01-14	51.86	51.86	51.86	51.86	0
2021-01-13	51.86	51.86	51.86	51.86	0
2021-01-12	49.26	49.26	49.26	49.26	0
2021-01-11	49.26	49.26	49.26	49.26	0
2021-01-08	48.64	48.64	48.64	48.64	0
2021-01-07	48.64	48.64	48.64	48.64	0
2021-01-06	48.64	48.64	48.64	48.64	0
2021-01-05	48.64	48.64	48.64	48.64	0
2021-01-04	48.64	48.64	48.64	48.64	0
2020-12-31	48.64	48.64	48.64	48.64	0
2020-12-30	48.64	48.64	48.64	48.64	0
2020-12-29	48.64	48.64	48.64	48.64	0
2020-12-24	48.64	48.64	48.64	48.64	0
2020-12-23	48.64	48.64	48.64	48.64	27
2020-12-22	47.51	47.51	47.51	47.51	0
2020-12-21	47.65	47.65	47.65	47.65	68
2020-12-18	45.75	45.75	45.75	45.75	0
2020-12-17	45.75	45.75	45.75	45.75	0
2020-12-16	45.75	45.75	45.75	45.75	0
2020-12-15	46.49	46.49	46.49	46.49	0
2020-12-14	46.49	46.49	46.49	46.49	0
2020-12-11	46.49	46.49	46.49	46.49	0
2020-12-10	46.49	46.49	46.49	46.49	0
2020-12-09	46.49	46.49	46.49	46.49	0
2020-12-08	46.49	46.49	46.49	46.49	0
2020-12-07	46.49	46.49	46.49	46.49	2,400
2020-12-04	45.46	45.46	45.46	45.46	0
2020-12-03	45.46	45.46	45.46	45.46	31,247
2020-12-02	45.05	45.05	45.05	45.05	7
2020-12-01	46.58	46.58	46.58	46.58	0
2020-11-30	46.58	46.58	46.58	46.58	0
2020-11-27	46.58	46.58	46.58	46.58	130
2020-11-26	46.58	46.58	46.58	46.58	0
2020-11-25	46.58	46.58	46.58	46.58	0
2020-11-24	46.58	46.58	46.58	46.58	0
2020-11-23	46.58	46.58	46.58	46.58	0
2020-11-20	46.58	46.58	46.58	46.58	0
2020-11-19	46.58	46.58	46.58	46.58	0
2020-11-18	46.64	46.64	46.64	46.64	42
2020-11-17	46.34	46.34	46.34	46.34	0
2020-11-16	45.21	45.21	45.21	45.21	0
2020-11-13	45.21	45.21	45.21	45.21	0
2020-11-12	45.21	45.21	45.21	45.21	11,200
2020-11-11	38.37	38.37	38.37	38.37	0
2020-11-10	38.37	38.37	38.37	38.37	0
2020-11-09	38.37	38.37	38.37	38.37	0
2020-11-06	38.37	38.37	38.37	38.37	0
2020-11-05	38.37	38.37	38.37	38.37	0
2020-11-04	38.37	38.37	38.37	38.37	0
2020-11-03	38.37	38.37	38.37	38.37	0
2020-11-02	38.37	38.37	38.37	38.37	0
2020-10-30	38.37	38.37	38.37	38.37	84
2020-10-29	38.37	38.37	38.37	38.37	0
2020-10-28	38.37	38.37	38.37	38.37	0
2020-10-27	38.37	38.37	38.37	38.37	0
2020-10-26	38.37	38.37	38.37	38.37	0
2020-10-23	38.37	38.37	38.37	38.37	0
2020-10-22	38.37	38.37	38.37	38.37	1,018
2020-10-21	39.20	39.20	39.20	39.20	0
2020-10-20	39.20	39.20	39.20	39.20	0
2020-10-19	39.20	39.20	39.20	39.20	0
2020-10-16	39.20	39.20	39.20	39.20	0
2020-10-15	39.20	39.20	39.20	39.20	0
2020-10-14	39.20	39.20	39.20	39.20	0
2020-10-13	39.20	39.20	39.20	39.20	0
2020-10-12	39.20	39.20	39.20	39.20	101
2020-10-09	39.20	39.20	39.20	39.20	0
2020-10-08	39.20	39.20	39.20	39.20	39
2020-10-07	37.91	37.91	37.91	37.91	0
2020-10-06	39.23	39.23	39.23	39.23	48
2020-10-05	37.25	37.25	37.25	37.25	0
2020-10-02	37.25	37.25	37.25	37.25	0
2020-10-01	37.25	37.25	37.25	37.25	0
2020-09-30	37.25	37.25	37.25	37.25	0
2020-09-29	37.25	37.25	37.25	37.25	0
2020-09-28	37.25	37.25	37.25	37.25	0
2020-09-25	37.25	37.25	37.25	37.25	0
2020-09-24	37.25	37.25	37.25	37.25	0
2020-09-23	37.25	37.25	37.25	37.25	0
2020-09-22	37.25	37.25	37.25	37.25	0
2020-09-21	37.25	37.25	37.25	37.25	42
2020-09-18	37.65	37.65	37.65	37.65	0
2020-09-17	38.13	38.13	38.13	38.13	0
2020-09-16	40.64	40.64	40.64	40.64	0
2020-09-15	40.64	40.64	40.64	40.64	0
2020-09-14	40.64	40.64	40.64	40.64	0
2020-09-11	40.64	40.64	40.64	40.64	0
2020-04-03	35.20	35.20	35.20	35.20	0
2020-04-02	35.20	35.20	35.20	35.20	0
2020-04-01	35.20	35.20	35.20	35.20	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150