Heico Ord Share History

Heico Ord Share Price history. The following table shows end-of-day data 0J46 historical share prices for Heico 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.

0J46.L
Share Price 0J46.L
Charts 0J46.L
Trades 0J46.L
History Compare
0J46.L 0J46.L
Share News 0J46.L
RNS 0J46.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	215.39	215.39	215.39	215.39	64
2024-05-16	213.76	213.76	213.76	213.76	120
2024-05-15	208.29	208.29	208.29	208.29	125
2024-05-14	207.21	207.21	207.21	207.21	44
2024-05-13	215.97	215.97	215.97	215.97	240
2024-05-10	215.97	215.97	215.97	215.97	41
2024-05-09	209.04	209.04	209.04	209.04	52
2024-05-08	210.84	210.84	210.84	210.84	22
2024-05-07	210.84	210.84	210.84	210.84	385
2024-05-06	210.46	210.46	210.46	210.46	0
2024-05-03	210.46	210.46	210.46	210.46	23
2024-05-02	207.39	207.39	207.39	207.39	38
2024-05-01	206.80	206.80	206.80	206.80	10
2024-04-30	208.71	208.71	208.71	208.71	108
2024-04-29	206.08	206.08	206.08	206.08	557
2024-04-26	206.80	206.80	206.80	206.80	79
2024-04-25	201.48	201.48	201.48	201.48	15
2024-04-24	203.39	203.39	203.39	203.39	206
2024-04-23	197.81	197.81	197.81	197.81	239
2024-04-22	197.81	197.81	197.81	197.81	5,337
2024-04-19	195.85	195.85	195.85	195.85	44
2024-04-18	198.82	198.82	198.82	198.82	146
2024-04-17	196.57	196.57	196.57	196.57	22
2024-04-16	194.20	194.20	194.20	194.20	22
2024-04-15	194.35	194.35	194.35	194.35	1,014
2024-04-12	197.38	197.38	197.38	197.38	74
2024-04-11	188.55	188.55	188.55	188.55	5
2024-04-10	189.68	189.68	189.68	189.68	29
2024-04-09	186.20	186.20	186.20	186.20	32
2024-04-08	189.37	189.37	189.37	189.37	85
2024-04-05	189.37	189.37	189.37	189.37	308
2024-04-04	188.94	188.94	188.94	188.94	102
2024-04-03	186.42	186.42	186.42	186.42	129
2024-04-02	186.03	186.03	186.03	186.03	58
2024-04-01	190.38	190.38	190.38	190.38	0
2024-03-29	190.38	190.38	190.38	190.38	0
2024-03-28	190.38	190.38	190.38	190.38	78
2024-03-27	190.38	190.38	190.38	190.38	182
2024-03-26	189.53	189.53	189.53	189.53	37
2024-03-25	192.52	192.52	192.52	192.52	13
2024-03-22	191.69	191.69	191.69	191.69	73
2024-03-21	196.52	196.52	196.52	196.52	40
2024-03-20	188.04	188.04	188.04	188.04	230
2024-03-19	188.04	188.04	188.04	188.04	34
2024-03-18	188.04	188.04	188.04	188.04	61
2024-03-15	185.48	185.48	185.48	185.48	22
2024-03-14	185.48	185.48	185.48	185.48	715
2024-03-13	185.48	185.48	185.48	185.48	74
2024-03-12	187.32	187.32	187.32	187.32	2
2024-03-11	187.32	187.32	187.32	187.32	17
2024-03-08	187.32	187.32	187.32	187.32	53
2024-03-07	187.32	187.32	187.32	187.32	8
2024-03-06	194.65	194.65	194.65	194.65	30
2024-03-05	194.65	194.65	194.65	194.65	4
2024-03-04	194.65	194.65	194.65	194.65	190
2024-03-01	190.88	190.88	190.88	190.88	49
2024-02-29	190.63	190.63	190.63	190.63	140
2024-02-28	191.89	191.89	191.89	191.89	223
2024-02-27	193.99	193.99	193.99	193.99	262
2024-02-26	193.99	193.99	193.99	193.99	177
2024-02-23	193.99	193.99	193.99	193.99	31
2024-02-22	193.99	193.99	193.99	193.99	0
2024-02-21	193.99	193.99	193.99	193.99	1
2024-02-20	193.99	193.99	193.99	193.99	13
2024-02-19	193.99	193.99	193.99	193.99	0
2024-02-16	193.99	193.99	193.99	193.99	5
2024-02-15	193.99	193.99	193.99	193.99	29
2024-02-14	186.81	186.81	186.81	186.81	105
2024-02-13	186.81	186.81	186.81	186.81	2
2024-02-12	188.41	188.41	188.41	188.41	20
2024-02-09	185.20	185.20	185.20	185.20	66
2024-02-08	186.67	186.67	186.67	186.67	1
2024-02-07	186.67	186.67	186.67	186.67	4
2024-02-06	183.18	183.18	183.18	183.18	0
2024-02-05	183.18	183.18	183.18	183.18	10
2024-02-02	183.50	183.50	183.50	183.50	2
2024-02-01	181.75	181.75	181.75	181.75	2
2024-01-31	181.75	181.75	181.75	181.75	7
2024-01-30	183.21	183.21	183.21	183.21	3
2024-01-29	182.85	182.85	182.85	182.85	22
2024-01-26	182.00	182.00	182.00	182.00	11,239
2024-01-25	178.38	178.38	178.38	178.38	106
2024-01-24	178.38	178.38	178.38	178.38	12
2024-01-23	179.48	179.48	179.48	179.48	164
2024-01-22	176.62	176.62	176.62	176.62	98
2024-01-19	177.47	177.47	177.47	177.47	13
2024-01-18	171.05	171.05	171.05	171.05	84
2024-01-17	171.05	171.05	171.05	171.05	0
2024-01-16	171.05	171.05	171.05	171.05	140
2024-01-15	174.40	174.40	174.40	174.40	0
2024-01-12	174.40	174.40	174.40	174.40	12
2024-01-11	172.20	172.20	172.20	172.20	18
2024-01-10	171.07	171.07	171.07	171.07	200
2024-01-09	172.93	172.93	172.93	172.93	14
2024-01-08	169.99	169.99	169.99	169.99	5
2024-01-05	173.62	173.62	173.62	173.62	0
2024-01-04	173.62	173.62	173.62	173.62	31
2024-01-03	175.59	175.59	175.59	175.59	59
2024-01-02	178.87	178.87	178.87	178.87	12
2024-01-01	178.85	178.85	178.85	178.85	0
2023-12-29	178.85	178.85	178.85	178.85	24
2023-12-28	178.85	178.85	178.85	178.85	252
2023-12-27	178.85	178.85	178.85	178.85	161
2023-12-26	178.85	178.85	178.85	178.85	0
2023-12-25	178.85	178.85	178.85	178.85	0
2023-12-22	178.85	178.85	178.85	178.85	11,279
2023-12-21	183.94	183.94	183.94	183.94	88
2023-12-20	183.94	183.94	183.94	183.94	1,261
2023-12-19	183.94	183.94	183.94	183.94	690
2023-12-18	183.49	183.49	183.49	183.49	199
2023-12-15	183.49	183.49	183.49	183.49	1,331
2023-12-14	183.49	183.49	183.49	183.49	7
2023-12-13	183.49	183.49	183.49	183.49	0
2023-12-12	183.49	183.49	183.49	183.49	214
2023-12-11	175.40	175.40	175.40	175.40	15
2023-12-08	175.40	175.40	175.40	175.40	8
2023-12-07	175.40	175.40	175.40	175.40	0
2023-12-06	175.40	175.40	175.40	175.40	2
2023-12-05	175.40	175.40	175.40	175.40	6
2023-12-04	175.40	175.40	175.40	175.40	15
2023-12-01	171.03	171.03	171.03	171.03	12
2023-11-30	170.83	170.83	170.83	170.83	36
2023-11-29	171.52	171.52	171.52	171.52	85
2023-11-28	171.52	171.52	171.52	171.52	2
2023-11-27	170.51	170.51	170.51	170.51	12
2023-11-24	170.51	170.51	170.51	170.51	1
2023-11-23	170.51	170.51	170.51	170.51	0
2023-11-22	170.51	170.51	170.51	170.51	205
2023-11-21	170.51	170.51	170.51	170.51	0
2023-11-20	170.51	170.51	170.51	170.51	11
2023-11-17	170.51	170.51	170.51	170.51	16
2023-11-16	170.51	170.51	170.51	170.51	86
2023-11-15	170.51	170.51	170.51	170.51	963
2023-11-14	162.00	162.00	162.00	162.00	147
2023-11-13	162.00	162.00	162.00	162.00	107
2023-11-10	162.00	162.00	162.00	162.00	564
2023-11-09	162.00	162.00	162.00	162.00	1
2023-11-08	162.00	162.00	162.00	162.00	10
2023-11-07	162.00	162.00	162.00	162.00	3
2023-11-06	162.00	162.00	162.00	162.00	5,454
2023-11-03	158.27	158.27	158.27	158.27	0
2023-11-02	158.27	158.27	158.27	158.27	42
2023-11-01	157.14	157.14	157.14	157.14	10
2023-10-31	157.14	157.14	157.14	157.14	15
2023-10-30	165.46	165.46	165.46	165.46	0
2023-10-27	165.46	165.46	165.46	165.46	1
2023-10-26	165.46	165.46	165.46	165.46	70
2023-10-25	165.46	165.46	165.46	165.46	33
2023-10-24	165.46	165.46	165.46	165.46	0
2023-10-23	165.46	165.46	165.46	165.46	42
2023-10-20	165.46	165.46	165.46	165.46	0
2023-10-19	165.46	165.46	165.46	165.46	54
2023-10-18	165.46	165.46	165.46	165.46	0
2023-10-17	165.46	165.46	165.46	165.46	2
2023-10-16	165.46	165.46	165.46	165.46	1
2023-10-13	165.46	165.46	165.46	165.46	75
2023-10-12	163.24	163.24	163.24	163.24	3
2023-10-11	163.24	163.24	163.24	163.24	546
2023-10-10	163.24	163.24	163.24	163.24	103
2023-10-09	163.24	163.24	163.24	163.24	10
2023-10-06	163.24	163.24	163.24	163.24	44
2023-10-05	163.24	163.24	163.24	163.24	0
2023-10-04	163.24	163.24	163.24	163.24	0
2023-10-03	163.24	163.24	163.24	163.24	0
2023-10-02	163.24	163.24	163.24	163.24	0
2023-09-29	163.24	163.24	163.24	163.24	0
2023-09-28	163.24	163.24	163.24	163.24	12
2023-09-27	157.41	157.41	157.41	157.41	644
2023-09-26	166.36	166.36	166.36	166.36	0
2023-09-25	166.36	166.36	166.36	166.36	100
2023-09-22	166.36	166.36	166.36	166.36	16
2023-09-21	166.36	166.36	166.36	166.36	0
2023-09-20	166.36	166.36	166.36	166.36	0
2023-09-19	166.36	166.36	166.36	166.36	53
2023-09-18	164.41	164.41	164.41	164.41	20
2023-09-15	163.84	163.84	163.84	163.84	0
2023-09-14	163.84	163.84	163.84	163.84	0
2023-09-13	163.84	163.84	163.84	163.84	0
2023-09-12	163.84	163.84	163.84	163.84	15
2023-09-11	167.44	167.44	167.44	167.44	0
2023-09-08	167.44	167.44	167.44	167.44	0
2023-09-07	165.22	165.22	165.22	165.22	15
2023-09-06	165.22	165.22	165.22	165.22	0
2023-09-05	165.22	165.22	165.22	165.22	0
2023-09-04	165.22	165.22	165.22	165.22	0
2023-09-01	165.22	165.22	165.22	165.22	9
2023-08-31	165.22	165.22	165.22	165.22	3
2023-08-30	165.22	165.22	165.22	165.22	49
2023-08-29	165.22	165.22	165.22	165.22	30
2023-08-28	165.22	165.22	165.22	165.22	0
2023-08-25	165.22	165.22	165.22	165.22	0
2023-08-24	165.22	165.22	165.22	165.22	0
2023-08-23	165.22	165.22	165.22	165.22	21
2023-08-22	165.22	165.22	165.22	165.22	100
2023-08-21	165.22	165.22	165.22	165.22	20
2023-08-18	176.31	176.31	176.31	176.31	28
2023-08-17	176.31	176.31	176.31	176.31	26
2023-08-16	176.31	176.31	176.31	176.31	12
2023-08-15	176.31	176.31	176.31	176.31	8
2023-08-14	176.31	176.31	176.31	176.31	0
2023-08-11	176.31	176.31	176.31	176.31	0
2023-08-10	176.31	176.31	176.31	176.31	40
2023-08-09	176.31	176.31	176.31	176.31	62
2023-08-08	178.31	178.31	178.31	178.31	47
2023-08-07	174.31	174.31	174.31	174.31	0
2023-08-04	174.31	174.31	174.31	174.31	0
2023-08-03	174.31	174.31	174.31	174.31	25
2023-08-02	178.75	178.75	178.75	178.75	0
2023-08-01	178.75	178.75	178.75	178.75	12
2023-07-31	178.75	178.75	178.75	178.75	0
2023-07-28	178.75	178.75	178.75	178.75	0
2023-07-27	178.75	178.75	178.75	178.75	40
2023-07-26	180.02	180.02	180.02	180.02	34
2023-07-25	177.95	177.95	177.95	177.95	1
2023-07-24	173.76	173.76	173.76	173.76	0
2023-07-21	173.76	173.76	173.76	173.76	2
2023-07-20	173.76	173.76	173.76	173.76	42
2023-07-19	173.76	173.76	173.76	173.76	0
2023-07-18	173.76	173.76	173.76	173.76	6
2023-07-17	177.02	177.02	177.02	177.02	82
2023-07-14	177.02	177.02	177.02	177.02	0
2023-07-13	177.02	177.02	177.02	177.02	21
2023-07-12	177.02	177.02	177.02	177.02	11
2023-07-11	177.02	177.02	177.02	177.02	0
2023-07-10	177.02	177.02	177.02	177.02	0
2023-07-07	177.02	177.02	177.02	177.02	24
2023-07-06	177.02	177.02	177.02	177.02	70
2023-07-05	177.02	177.02	177.02	177.02	0
2023-07-04	177.02	177.02	177.02	177.02	0
2023-07-03	177.02	177.02	177.02	177.02	0
2023-06-30	177.02	177.02	177.02	177.02	43
2023-06-29	177.02	177.02	177.02	177.02	9
2023-06-28	167.81	167.81	167.81	167.81	17
2023-06-27	167.81	167.81	167.81	167.81	130
2023-06-26	167.81	167.81	167.81	167.81	30
2023-06-23	167.81	167.81	167.81	167.81	193
2023-06-22	167.81	167.81	167.81	167.81	28
2023-06-21	167.81	167.81	167.81	167.81	28
2023-06-20	158.37	158.37	158.37	158.37	173
2023-06-19	158.37	158.37	158.37	158.37	0
2023-06-16	158.37	158.37	158.37	158.37	800
2023-06-15	158.37	158.37	158.37	158.37	4
2023-06-14	158.37	158.37	158.37	158.37	0
2023-06-13	158.37	158.37	158.37	158.37	826
2023-06-12	158.37	158.37	158.37	158.37	14
2023-06-09	158.37	158.37	158.37	158.37	0
2023-06-08	158.37	158.37	158.37	158.37	80
2023-06-07	158.37	158.37	158.37	158.37	345
2023-06-06	153.70	153.70	153.70	153.70	0
2023-06-05	153.70	153.70	153.70	153.70	142
2023-06-02	153.70	153.70	153.70	153.70	33
2023-06-01	153.70	153.70	153.70	153.70	119
2023-05-31	160.04	160.04	160.04	160.04	147
2023-05-30	160.04	160.04	160.04	160.04	479
2023-05-29	168.34	168.34	168.34	168.34	0
2023-05-26	168.34	168.34	168.34	168.34	73
2023-05-25	168.34	168.34	168.34	168.34	286
2023-05-24	168.34	168.34	168.34	168.34	308
2023-05-23	168.34	168.34	168.34	168.34	617
2023-05-22	168.34	168.34	168.34	168.34	70
2023-05-19	168.34	168.34	168.34	168.34	3
2023-05-18	168.34	168.34	168.34	168.34	0
2023-05-17	168.34	168.34	168.34	168.34	67
2023-05-16	168.34	168.34	168.34	168.34	26
2023-05-15	168.34	168.34	168.34	168.34	365
2023-05-12	168.34	168.34	168.34	168.34	2,005
2023-05-11	169.34	169.34	169.34	169.34	0
2023-05-10	169.34	169.34	169.34	169.34	300
2023-05-09	169.34	169.34	169.34	169.34	36
2023-05-08	168.16	168.16	168.16	168.16	0
2023-05-05	168.16	168.16	168.16	168.16	0
2023-05-04	168.16	168.16	168.16	168.16	0
2023-05-03	168.16	168.16	168.16	168.16	20
2023-05-02	168.16	168.16	168.16	168.16	100
2023-05-01	168.16	168.16	168.16	168.16	0
2023-04-28	168.16	168.16	168.16	168.16	0
2023-04-27	164.75	164.75	164.75	164.75	25
2023-04-26	169.77	169.77	169.77	169.77	0
2023-04-25	169.77	169.77	169.77	169.77	120
2023-04-24	172.84	172.84	172.84	172.84	28
2023-04-21	172.84	172.84	172.84	172.84	28
2023-04-20	168.96	168.96	168.96	168.96	40
2023-04-19	168.96	168.96	168.96	168.96	21
2023-04-18	168.96	168.96	168.96	168.96	0
2023-04-17	168.96	168.96	168.96	168.96	0
2023-04-14	168.96	168.96	168.96	168.96	3
2023-04-13	168.96	168.96	168.96	168.96	145
2023-04-12	166.30	166.30	166.30	166.30	2
2023-04-11	166.30	166.30	166.30	166.30	1,355
2023-04-10	168.62	168.62	168.62	168.62	0
2023-04-07	168.62	168.62	168.62	168.62	0
2023-04-06	168.62	168.62	168.62	168.62	0
2023-04-05	168.62	168.62	168.62	168.62	0
2023-04-04	168.62	168.62	168.62	168.62	0
2023-04-03	168.62	168.62	168.62	168.62	0
2023-03-31	168.62	168.62	168.62	168.62	0
2023-03-30	168.62	168.62	168.62	168.62	6
2023-03-29	168.62	168.62	168.62	168.62	50
2023-03-28	167.00	167.00	167.00	167.00	16
2023-03-27	167.00	167.00	167.00	167.00	7
2023-03-24	166.30	166.30	166.30	166.30	0
2023-03-23	166.30	166.30	166.30	166.30	659
2023-03-22	163.35	163.35	163.35	163.35	80
2023-03-21	163.35	163.35	163.35	163.35	0
2023-03-20	163.35	163.35	163.35	163.35	0
2023-03-17	163.98	163.98	163.98	163.98	0
2023-03-16	163.98	163.98	163.98	163.98	90
2023-03-15	171.40	171.40	171.40	171.40	420
2023-03-14	171.40	171.40	171.40	171.40	53
2023-03-13	171.40	171.40	171.40	171.40	0
2023-03-10	171.40	171.40	171.40	171.40	185
2023-03-09	171.40	171.40	171.40	171.40	0
2023-03-08	171.40	171.40	171.40	171.40	0
2023-03-07	171.40	171.40	171.40	171.40	10
2023-03-06	171.40	171.40	171.40	171.40	0
2023-03-03	171.40	171.40	171.40	171.40	100
2023-03-02	171.40	171.40	171.40	171.40	3
2023-03-01	175.33	175.33	175.33	175.33	4
2023-02-28	175.33	175.33	175.33	175.33	658
2023-02-27	175.33	175.33	175.33	175.33	11
2023-02-24	175.33	175.33	175.33	175.33	30
2023-02-23	175.33	175.33	175.33	175.33	60
2023-02-22	175.33	175.33	175.33	175.33	20
2023-02-21	175.33	175.33	175.33	175.33	180
2023-02-20	175.33	175.33	175.33	175.33	0
2023-02-17	175.33	175.33	175.33	175.33	0
2023-02-16	171.60	171.60	171.60	171.60	0
2023-02-15	171.60	171.60	171.60	171.60	0
2023-02-14	171.60	171.60	171.60	171.60	0
2023-02-13	171.60	171.60	171.60	171.60	20
2023-02-10	171.60	171.60	171.60	171.60	0
2023-02-09	171.60	171.60	171.60	171.60	0
2023-02-08	171.60	171.60	171.60	171.60	0
2023-02-07	171.60	171.60	171.60	171.60	320
2023-02-06	171.60	171.60	171.60	171.60	34
2023-02-03	170.33	170.33	170.33	170.33	0
2023-02-02	170.33	170.33	170.33	170.33	81
2023-02-01	170.40	170.40	170.40	170.40	82
2023-01-31	170.73	170.73	170.73	170.73	0
2023-01-30	170.73	170.73	170.73	170.73	62
2023-01-27	168.47	168.47	168.47	168.47	107
2023-01-26	168.47	168.47	168.47	168.47	0
2023-01-25	165.46	165.46	165.46	165.46	0
2023-01-24	165.46	165.46	165.46	165.46	88
2023-01-23	165.46	165.46	165.46	165.46	2
2023-01-20	165.46	165.46	165.46	165.46	0
2023-01-19	165.46	165.46	165.46	165.46	0
2023-01-18	165.46	165.46	165.46	165.46	8
2023-01-17	165.42	165.42	165.42	165.42	641
2023-01-16	162.90	162.90	162.90	162.90	0
2023-01-13	162.90	162.90	162.90	162.90	20
2023-01-12	155.20	155.20	155.20	155.20	0
2023-01-11	155.20	155.20	155.20	155.20	77
2023-01-10	155.20	155.20	155.20	155.20	0
2023-01-09	155.20	155.20	155.20	155.20	0
2023-01-06	155.20	155.20	155.20	155.20	41
2023-01-05	151.69	151.69	151.69	151.69	8
2023-01-04	151.69	151.69	151.69	151.69	41
2023-01-03	156.73	156.73	156.73	156.73	0
2023-01-02	156.73	156.73	156.73	156.73	0
2022-12-30	156.73	156.73	156.73	156.73	0
2022-12-29	156.73	156.73	156.73	156.73	0
2022-12-28	156.73	156.73	156.73	156.73	0
2022-12-27	156.73	156.73	156.73	156.73	0
2022-12-26	156.73	156.73	156.73	156.73	0
2022-12-23	156.73	156.73	156.73	156.73	0
2022-12-22	156.73	156.73	156.73	156.73	76
2022-12-21	151.85	151.85	151.85	151.85	0
2022-12-20	151.85	151.85	151.85	151.85	43
2022-12-19	151.85	151.85	151.85	151.85	103
2022-12-16	156.61	156.61	156.61	156.61	3
2022-12-15	156.61	156.61	156.61	156.61	0
2022-12-14	157.39	157.39	157.39	157.39	0
2022-12-13	157.17	157.17	157.17	157.17	0
2022-12-12	162.31	162.31	162.31	162.31	0
2022-12-09	162.31	162.31	162.31	162.31	35
2022-12-08	162.31	162.31	162.31	162.31	0
2022-12-07	162.31	162.31	162.31	162.31	10
2022-12-06	162.31	162.31	162.31	162.31	48
2022-12-05	162.31	162.31	162.31	162.31	15
2022-12-02	162.31	162.31	162.31	162.31	100
2022-12-01	162.31	162.31	162.31	162.31	41
2022-11-30	158.03	158.03	158.03	158.03	0
2022-11-29	158.03	158.03	158.03	158.03	40
2022-11-28	161.65	161.65	161.65	161.65	0
2022-11-25	161.65	161.65	161.65	161.65	0
2022-11-24	161.65	161.65	161.65	161.65	0
2022-11-23	161.65	161.65	161.65	161.65	0
2022-11-22	162.42	162.42	162.42	162.42	904
2022-11-21	157.93	157.93	157.93	157.93	0
2022-11-18	157.93	157.93	157.93	157.93	0
2022-11-17	157.93	157.93	157.93	157.93	0
2022-11-16	157.93	157.93	157.93	157.93	0
2022-11-15	157.93	157.93	157.93	157.93	0
2022-11-14	157.23	157.23	157.23	157.23	9,154
2022-11-11	156.04	156.04	156.04	156.04	0
2022-11-10	156.04	156.04	156.04	156.04	0
2022-11-09	159.32	159.32	159.32	159.32	10
2022-11-08	161.49	161.49	161.49	161.49	19
2022-11-07	161.49	161.49	161.49	161.49	0
2022-11-04	161.49	161.49	161.49	161.49	0
2022-11-03	161.49	161.49	161.49	161.49	0
2022-11-02	161.49	161.49	161.49	161.49	0
2022-11-01	146.14	146.14	146.14	146.14	4,069
2022-10-31	146.14	146.14	146.14	146.14	0
2022-10-28	146.14	146.14	146.14	146.14	0
2022-10-27	146.14	146.14	146.14	146.14	61
2022-10-26	146.14	146.14	146.14	146.14	0
2022-10-25	146.14	146.14	146.14	146.14	0
2022-10-24	146.14	146.14	146.14	146.14	48
2022-10-21	146.14	146.14	146.14	146.14	44
2022-10-20	146.14	146.14	146.14	146.14	0
2022-10-19	146.14	146.14	146.14	146.14	0
2022-10-18	146.14	146.14	146.14	146.14	0
2022-10-17	146.14	146.14	146.14	146.14	0
2022-10-14	146.14	146.14	146.14	146.14	0
2022-10-13	146.05	146.05	146.05	146.05	0
2022-10-12	146.05	146.05	146.05	146.05	1,061
2022-10-11	148.23	148.23	148.23	148.23	0
2022-10-10	148.23	148.23	148.23	148.23	0
2022-10-07	148.23	148.23	148.23	148.23	1,059
2022-10-06	145.13	145.13	145.13	145.13	0
2022-10-05	145.13	145.13	145.13	145.13	0
2022-10-04	145.13	145.13	145.13	145.13	24
2022-10-03	145.13	145.13	145.13	145.13	61
2022-09-30	142.12	142.12	142.12	142.12	177
2022-09-29	142.12	142.12	142.12	142.12	13,045
2022-09-28	142.12	142.12	142.12	142.12	0
2022-09-27	141.08	141.08	141.08	141.08	0
2022-09-26	141.08	141.08	141.08	141.08	11
2022-09-23	152.06	152.06	152.06	152.06	0
2022-09-22	152.06	152.06	152.06	152.06	455
2022-09-21	152.06	152.06	152.06	152.06	2,369
2022-09-20	156.42	156.42	156.42	156.42	0
2022-09-19	156.42	156.42	156.42	156.42	0
2022-09-16	156.42	156.42	156.42	156.42	0
2022-09-15	156.42	156.42	156.42	156.42	686
2022-09-14	156.42	156.42	156.42	156.42	0
2022-09-13	156.42	156.42	156.42	156.42	0
2022-09-12	156.42	156.42	156.42	156.42	0
2022-09-09	156.42	156.42	156.42	156.42	0
2022-09-08	149.50	149.50	149.50	149.50	0
2022-09-07	149.50	149.50	149.50	149.50	0
2022-09-06	151.37	151.37	151.37	151.37	0
2022-09-05	151.37	151.37	151.37	151.37	0
2022-09-02	151.37	151.37	151.37	151.37	7
2022-09-01	151.37	151.37	151.37	151.37	25
2022-08-31	152.82	152.82	152.82	152.82	0
2022-08-30	158.86	158.86	158.86	158.86	20
2022-08-29	158.86	158.86	158.86	158.86	0
2022-08-26	158.86	158.86	158.86	158.86	0
2022-08-25	158.86	158.86	158.86	158.86	0
2022-08-24	158.86	158.86	158.86	158.86	0
2022-08-23	158.86	158.86	158.86	158.86	0
2022-08-22	163.31	163.31	163.31	163.31	20
2022-08-19	163.31	163.31	163.31	163.31	0
2022-08-18	163.31	163.31	163.31	163.31	0
2022-08-17	163.31	163.31	163.31	163.31	9
2022-08-16	163.31	163.31	163.31	163.31	0
2022-08-15	163.31	163.31	163.31	163.31	10
2022-08-12	156.05	156.05	156.05	156.05	0
2022-08-11	156.05	156.05	156.05	156.05	125
2022-08-10	156.05	156.05	156.05	156.05	0
2022-08-09	156.05	156.05	156.05	156.05	0
2022-08-08	156.05	156.05	156.05	156.05	0
2022-08-05	156.05	156.05	156.05	156.05	0
2022-08-04	156.05	156.05	156.05	156.05	0
2022-08-03	156.05	156.05	156.05	156.05	0
2022-08-02	156.05	156.05	156.05	156.05	0
2022-08-01	156.05	156.05	156.05	156.05	26
2022-07-29	156.05	156.05	156.05	156.05	39
2022-07-28	134.44	134.44	134.44	134.44	0
2022-07-27	134.44	134.44	134.44	134.44	0
2022-07-26	134.44	134.44	134.44	134.44	110
2022-07-25	134.44	134.44	134.44	134.44	80
2022-07-22	134.44	134.44	134.44	134.44	0
2022-07-21	134.44	134.44	134.44	134.44	0
2022-07-20	134.44	134.44	134.44	134.44	0
2022-07-19	134.44	134.44	134.44	134.44	50
2022-07-18	134.44	134.44	134.44	134.44	0
2022-07-15	134.44	134.44	134.44	134.44	29
2022-07-14	132.73	132.73	132.73	132.73	0
2022-07-13	132.73	132.73	132.73	132.73	0
2022-07-12	132.73	132.73	132.73	132.73	0
2022-07-11	132.22	132.22	132.22	132.22	0
2022-07-08	132.22	132.22	132.22	132.22	0
2022-07-07	132.22	132.22	132.22	132.22	3
2022-07-06	132.22	132.22	132.22	132.22	0
2022-07-05	132.22	132.22	132.22	132.22	0
2022-07-04	132.22	132.22	132.22	132.22	0
2022-07-01	132.22	132.22	132.22	132.22	0
2022-06-30	132.22	132.22	132.22	132.22	0
2022-06-29	132.22	132.22	132.22	132.22	0
2022-06-28	132.22	132.22	132.22	132.22	0
2022-06-27	132.22	132.22	132.22	132.22	38
2022-06-24	141.66	141.66	141.66	141.66	0
2022-06-23	141.66	141.66	141.66	141.66	0
2022-06-22	141.66	141.66	141.66	141.66	0
2022-06-21	141.66	141.66	141.66	141.66	17
2022-06-20	141.66	141.66	141.66	141.66	0
2022-06-17	141.66	141.66	141.66	141.66	0
2022-06-16	141.66	141.66	141.66	141.66	0
2022-06-15	141.66	141.66	141.66	141.66	0
2022-06-14	141.66	141.66	141.66	141.66	0
2022-06-13	141.66	141.66	141.66	141.66	0
2022-06-10	141.66	141.66	141.66	141.66	0
2022-06-09	141.66	141.66	141.66	141.66	12
2022-06-08	141.66	141.66	141.66	141.66	0
2022-06-07	141.66	141.66	141.66	141.66	0
2022-06-06	141.66	141.66	141.66	141.66	7
2022-06-03	141.66	141.66	141.66	141.66	0
2022-06-02	141.66	141.66	141.66	141.66	0
2022-06-01	141.66	141.66	141.66	141.66	0
2022-05-31	141.66	141.66	141.66	141.66	0
2022-05-30	141.66	141.66	141.66	141.66	0
2022-05-27	141.66	141.66	141.66	141.66	0
2022-05-26	141.66	141.66	141.66	141.66	0
2022-05-25	141.66	141.66	141.66	141.66	0
2022-05-24	141.66	141.66	141.66	141.66	3
2022-05-23	141.66	141.66	141.66	141.66	0
2022-05-20	141.66	141.66	141.66	141.66	0
2022-05-19	141.66	141.66	141.66	141.66	0
2022-05-18	141.66	141.66	141.66	141.66	0
2022-05-17	141.66	141.66	141.66	141.66	0
2022-05-16	141.66	141.66	141.66	141.66	0
2022-05-13	141.66	141.66	141.66	141.66	0
2022-05-12	141.66	141.66	141.66	141.66	0
2022-05-11	141.66	141.66	141.66	141.66	0
2022-05-10	141.66	141.66	141.66	141.66	0
2022-05-09	141.66	141.66	141.66	141.66	0
2022-05-06	141.66	141.66	141.66	141.66	0
2022-05-05	141.66	141.66	141.66	141.66	0
2022-05-04	141.66	141.66	141.66	141.66	0
2022-05-03	143.29	143.29	143.29	143.29	0
2022-05-02	143.29	143.29	143.29	143.29	0
2022-04-29	143.29	143.29	143.29	143.29	0
2022-04-28	143.29	143.29	143.29	143.29	43
2022-04-27	149.45	149.45	149.45	149.45	33
2022-04-26	149.45	149.45	149.45	149.45	0
2022-04-25	149.45	149.45	149.45	149.45	0
2022-04-22	149.45	149.45	149.45	149.45	0
2022-04-21	149.45	149.45	149.45	149.45	0
2022-04-20	149.45	149.45	149.45	149.45	0
2022-04-19	149.45	149.45	149.45	149.45	0
2022-04-18	149.45	149.45	149.45	149.45	0
2022-04-15	149.45	149.45	149.45	149.45	0
2022-04-14	149.45	149.45	149.45	149.45	0
2022-04-13	150.06	150.06	150.06	150.06	67
2022-04-12	154.93	154.93	154.93	154.93	0
2022-04-11	154.93	154.93	154.93	154.93	0
2022-04-08	154.93	154.93	154.93	154.93	0
2022-04-07	154.93	154.93	154.93	154.93	18
2022-04-06	154.96	154.96	154.96	154.96	10
2022-04-05	154.96	154.96	154.96	154.96	0
2022-04-04	154.96	154.96	154.96	154.96	11
2022-04-01	154.96	154.96	154.96	154.96	0
2022-03-31	154.96	154.96	154.96	154.96	32
2022-03-30	154.96	154.96	154.96	154.96	111
2022-03-29	147.95	147.95	147.95	147.95	0
2022-03-28	147.95	147.95	147.95	147.95	0
2022-03-25	147.95	147.95	147.95	147.95	9
2022-03-24	147.95	147.95	147.95	147.95	0
2022-03-23	147.95	147.95	147.95	147.95	0
2022-03-22	147.95	147.95	147.95	147.95	0
2022-03-21	147.95	147.95	147.95	147.95	0
2022-03-18	147.95	147.95	147.95	147.95	10
2022-03-17	143.59	143.59	143.59	143.59	0
2022-03-16	143.59	143.59	143.59	143.59	0
2022-03-15	143.59	143.59	143.59	143.59	0
2022-03-14	143.59	143.59	143.59	143.59	0
2022-03-11	143.59	143.59	143.59	143.59	0
2022-03-10	143.59	143.59	143.59	143.59	0
2022-03-09	143.59	143.59	143.59	143.59	0
2022-03-08	136.39	136.39	136.39	136.39	0
2022-03-07	136.39	136.39	136.39	136.39	10
2022-03-04	136.39	136.39	136.39	136.39	0
2022-03-03	136.39	136.39	136.39	136.39	0
2022-03-02	136.39	136.39	136.39	136.39	0
2022-03-01	136.39	136.39	136.39	136.39	0
2022-02-28	136.39	136.39	136.39	136.39	5
2022-02-25	136.39	136.39	136.39	136.39	0
2022-02-24	136.39	136.39	136.39	136.39	0
2022-02-23	136.39	136.39	136.39	136.39	0
2022-02-22	136.39	136.39	136.39	136.39	0
2022-02-21	136.39	136.39	136.39	136.39	0
2022-02-18	136.39	136.39	136.39	136.39	0
2022-02-17	136.39	136.39	136.39	136.39	0
2022-02-16	136.39	136.39	136.39	136.39	0
2022-02-15	136.39	136.39	136.39	136.39	0
2022-02-14	136.39	136.39	136.39	136.39	0
2022-02-11	136.39	136.39	136.39	136.39	0
2022-02-10	136.39	136.39	136.39	136.39	0
2022-02-09	136.39	136.39	136.39	136.39	0
2022-02-08	136.39	136.39	136.39	136.39	0
2022-02-07	136.39	136.39	136.39	136.39	6
2022-02-04	136.39	136.39	136.39	136.39	0
2022-02-03	136.39	136.39	136.39	136.39	0
2022-02-02	136.39	136.39	136.39	136.39	0
2022-02-01	136.39	136.39	136.39	136.39	22
2022-01-31	134.10	134.10	134.10	134.10	115
2022-01-28	136.71	136.71	136.71	136.71	0
2022-01-27	144.94	144.94	144.94	144.94	0
2022-01-26	144.94	144.94	144.94	144.94	0
2022-01-25	144.94	144.94	144.94	144.94	0
2022-01-24	144.94	144.94	144.94	144.94	233
2022-01-21	148.00	148.00	148.00	148.00	0
2022-01-20	148.00	148.00	148.00	148.00	0
2022-01-19	148.00	148.00	148.00	148.00	0
2022-01-18	149.68	149.68	149.68	149.68	0
2022-01-17	149.68	149.68	149.68	149.68	0
2022-01-14	149.68	149.68	149.68	149.68	0
2022-01-13	149.68	149.68	149.68	149.68	0
2022-01-12	149.68	149.68	149.68	149.68	0
2022-01-11	149.68	149.68	149.68	149.68	0
2022-01-10	149.68	149.68	149.68	149.68	35
2022-01-07	143.74	143.74	143.74	143.74	0
2022-01-06	143.74	143.74	143.74	143.74	0
2022-01-05	143.74	143.74	143.74	143.74	0
2022-01-04	143.74	143.74	143.74	143.74	0
2022-01-03	135.87	135.87	135.87	135.87	0
2021-12-31	135.87	135.87	135.87	135.87	0
2021-12-30	135.87	135.87	135.87	135.87	0
2021-12-29	135.87	135.87	135.87	135.87	0
2021-12-28	135.87	135.87	135.87	135.87	0
2021-12-27	135.87	135.87	135.87	135.87	0
2021-12-24	135.87	135.87	135.87	135.87	0
2021-12-23	135.87	135.87	135.87	135.87	0
2021-12-22	135.87	135.87	135.87	135.87	0
2021-12-21	135.87	135.87	135.87	135.87	35
2021-12-20	135.87	135.87	135.87	135.87	0
2021-12-17	141.05	141.05	141.05	141.05	0
2021-12-16	141.05	141.05	141.05	141.05	0
2021-12-15	139.10	139.10	139.10	139.10	0
2021-12-14	145.53	145.53	145.53	145.53	0
2021-12-13	145.53	145.53	145.53	145.53	26
2021-12-10	145.53	145.53	145.53	145.53	0
2021-12-09	145.53	145.53	145.53	145.53	0
2021-12-08	145.53	145.53	145.53	145.53	23
2021-12-07	139.47	139.47	139.47	139.47	0
2021-12-06	139.47	139.47	139.47	139.47	0
2021-12-03	138.52	138.52	138.52	138.52	400
2021-12-02	138.52	138.52	138.52	138.52	0
2021-12-01	138.52	138.52	138.52	138.52	0
2021-11-30	146.00	146.00	146.00	146.00	0
2021-11-29	146.00	146.00	146.00	146.00	0
2021-11-26	146.00	146.00	146.00	146.00	0
2021-11-25	146.00	146.00	146.00	146.00	0
2021-11-24	144.97	144.97	144.97	144.97	7
2021-11-23	147.70	147.70	147.70	147.70	48
2021-11-22	147.70	147.70	147.70	147.70	15
2021-11-19	147.17	147.17	147.17	147.17	0
2021-11-18	147.17	147.17	147.17	147.17	0
2021-11-17	147.17	147.17	147.17	147.17	3,981
2021-11-16	147.17	147.17	147.17	147.17	4
2021-11-15	148.58	148.58	148.58	148.58	0
2021-11-12	148.58	148.58	148.58	148.58	2
2021-11-11	148.58	148.58	148.58	148.58	0
2021-11-10	151.58	151.58	151.58	151.58	115
2021-11-09	140.83	140.83	140.83	140.83	0
2021-11-08	140.83	140.83	140.83	140.83	0
2021-11-05	140.83	140.83	140.83	140.83	48
2021-11-04	140.83	140.83	140.83	140.83	0
2021-11-03	140.83	140.83	140.83	140.83	93
2021-11-02	140.83	140.83	140.83	140.83	0
2021-11-01	140.83	140.83	140.83	140.83	28
2021-10-29	140.83	140.83	140.83	140.83	5
2021-10-28	141.15	141.15	141.15	141.15	0
2021-10-27	141.15	141.15	141.15	141.15	0
2021-10-26	141.15	141.15	141.15	141.15	0
2021-10-25	141.15	141.15	141.15	141.15	0
2021-10-22	141.15	141.15	141.15	141.15	10
2021-10-21	136.48	136.48	136.48	136.48	0
2021-10-20	136.48	136.48	136.48	136.48	4
2021-10-19	136.48	136.48	136.48	136.48	0
2021-10-18	136.48	136.48	136.48	136.48	0
2021-10-15	136.48	136.48	136.48	136.48	0
2021-10-14	136.48	136.48	136.48	136.48	0
2021-10-13	136.48	136.48	136.48	136.48	4
2021-10-12	136.48	136.48	136.48	136.48	0
2021-10-11	136.48	136.48	136.48	136.48	0
2021-10-08	136.48	136.48	136.48	136.48	0
2021-10-07	136.48	136.48	136.48	136.48	0
2021-10-06	136.48	136.48	136.48	136.48	0
2021-10-05	136.48	136.48	136.48	136.48	0
2021-10-04	136.48	136.48	136.48	136.48	0
2021-10-01	136.48	136.48	136.48	136.48	0
2021-09-30	136.48	136.48	136.48	136.48	0
2021-09-29	136.48	136.48	136.48	136.48	0
2021-09-28	136.48	136.48	136.48	136.48	0
2021-09-27	132.61	132.61	132.61	132.61	0
2021-09-24	132.61	132.61	132.61	132.61	0
2021-09-23	127.25	127.25	127.25	127.25	0
2021-09-22	127.25	127.25	127.25	127.25	0
2021-09-21	127.25	127.25	127.25	127.25	0
2021-09-20	127.25	127.25	127.25	127.25	0
2021-09-17	125.02	125.02	125.02	125.02	0
2021-09-16	127.87	127.87	127.87	127.87	0
2021-09-15	126.51	126.51	126.51	126.51	0
2021-09-14	125.88	125.88	125.88	125.88	0
2021-09-13	126.41	126.41	126.41	126.41	59
2021-09-10	126.41	126.41	126.41	126.41	55
2021-09-09	126.41	126.41	126.41	126.41	5
2021-09-08	126.41	126.41	126.41	126.41	130
2021-09-07	126.41	126.41	126.41	126.41	0
2021-09-06	126.41	126.41	126.41	126.41	0
2021-09-03	126.41	126.41	126.41	126.41	0
2021-09-02	126.41	126.41	126.41	126.41	0
2021-09-01	126.41	126.41	126.41	126.41	35
2021-08-31	129.47	129.47	129.47	129.47	0
2021-08-30	129.47	129.47	129.47	129.47	0
2021-08-27	129.47	129.47	129.47	129.47	6
2021-08-26	129.47	129.47	129.47	129.47	0
2021-08-25	129.47	129.47	129.47	129.47	24
2021-08-24	127.14	127.14	127.14	127.14	0
2021-08-23	127.14	127.14	127.14	127.14	19
2021-08-20	132.83	132.83	132.83	132.83	0
2021-08-19	132.83	132.83	132.83	132.83	0
2021-08-18	132.83	132.83	132.83	132.83	0
2021-08-17	132.83	132.83	132.83	132.83	0
2021-08-16	132.83	132.83	132.83	132.83	0
2021-08-13	132.83	132.83	132.83	132.83	0
2021-08-12	132.83	132.83	132.83	132.83	20
2021-08-11	129.96	129.96	129.96	129.96	0
2021-08-10	129.96	129.96	129.96	129.96	0
2021-08-09	129.96	129.96	129.96	129.96	30
2021-08-06	135.25	135.25	135.25	135.25	0
2021-08-05	135.25	135.25	135.25	135.25	0
2021-08-04	135.25	135.25	135.25	135.25	25
2021-08-03	135.25	135.25	135.25	135.25	0
2021-08-02	135.25	135.25	135.25	135.25	0
2021-07-30	137.04	137.04	137.04	137.04	28
2021-07-29	137.04	137.04	137.04	137.04	0
2021-07-28	135.94	135.94	135.94	135.94	0
2021-07-27	135.94	135.94	135.94	135.94	0
2021-07-26	135.94	135.94	135.94	135.94	0
2021-07-23	136.64	136.64	136.64	136.64	0
2021-07-22	136.64	136.64	136.64	136.64	0
2021-07-21	136.64	136.64	136.64	136.64	0
2021-07-20	135.37	135.37	135.37	135.37	10
2021-07-19	137.24	137.24	137.24	137.24	0
2021-07-16	137.24	137.24	137.24	137.24	0
2021-07-15	137.24	137.24	137.24	137.24	0
2021-07-14	137.24	137.24	137.24	137.24	40
2021-07-13	141.06	141.06	141.06	141.06	0
2021-07-12	141.06	141.06	141.06	141.06	0
2021-07-09	141.06	141.06	141.06	141.06	0
2021-07-08	141.06	141.06	141.06	141.06	0
2021-07-07	141.06	141.06	141.06	141.06	0
2021-07-06	140.98	140.98	140.98	140.98	0
2021-07-05	140.98	140.98	140.98	140.98	0
2021-07-02	140.98	140.98	140.98	140.98	0
2021-07-01	140.98	140.98	140.98	140.98	0
2021-06-30	140.98	140.98	140.98	140.98	14
2021-06-29	137.92	137.92	137.92	137.92	0
2021-06-28	137.92	137.92	137.92	137.92	0
2021-06-25	137.92	137.92	137.92	137.92	0
2021-06-24	137.92	137.92	137.92	137.92	0
2021-06-23	137.92	137.92	137.92	137.92	0
2021-06-22	137.92	137.92	137.92	137.92	25
2021-06-21	137.92	137.92	137.92	137.92	0
2021-06-18	144.09	144.09	144.09	144.09	0
2021-06-17	144.09	144.09	144.09	144.09	30
2021-06-16	144.09	144.09	144.09	144.09	0
2021-06-15	143.52	143.52	143.52	143.52	0
2021-06-14	143.34	143.34	143.34	143.34	0
2021-06-11	143.27	143.27	143.27	143.27	1
2021-06-10	143.27	143.27	143.27	143.27	0
2021-06-09	143.27	143.27	143.27	143.27	0
2021-06-08	143.27	143.27	143.27	143.27	117
2021-06-07	143.27	143.27	143.27	143.27	2
2021-06-04	143.27	143.27	143.27	143.27	1
2021-06-03	143.27	143.27	143.27	143.27	0
2021-06-02	143.27	143.27	143.27	143.27	16
2021-06-01	139.81	139.81	139.81	139.81	0
2021-05-28	139.81	139.81	139.81	139.81	0
2021-05-27	138.19	138.19	138.19	138.19	0
2021-05-26	138.19	138.19	138.19	138.19	100
2021-05-25	138.19	138.19	138.19	138.19	0
2021-05-24	138.19	138.19	138.19	138.19	0
2021-05-21	138.19	138.19	138.19	138.19	0
2021-05-20	138.19	138.19	138.19	138.19	0
2021-05-19	138.19	138.19	138.19	138.19	4
2021-05-18	138.19	138.19	138.19	138.19	26
2021-05-17	138.19	138.19	138.19	138.19	0
2021-05-14	138.19	138.19	138.19	138.19	0
2021-05-13	138.19	138.19	138.19	138.19	0
2021-05-12	138.19	138.19	138.19	138.19	0
2021-05-11	138.08	138.08	138.08	138.08	0
2021-05-10	138.08	138.08	138.08	138.08	70
2021-05-07	138.08	138.08	138.08	138.08	0
2021-05-06	137.94	137.94	137.94	137.94	7
2021-05-05	138.08	138.08	138.08	138.08	0
2021-05-04	138.08	138.08	138.08	138.08	10
2021-04-30	139.99	139.99	139.99	139.99	0
2021-04-29	139.99	139.99	139.99	139.99	90
2021-04-28	139.99	139.99	139.99	139.99	0
2021-04-27	140.63	140.63	140.63	140.63	4
2021-04-26	135.37	135.37	135.37	135.37	0
2021-04-23	135.37	135.37	135.37	135.37	0
2021-04-22	135.37	135.37	135.37	135.37	543
2021-04-21	135.37	135.37	135.37	135.37	5
2021-04-20	132.51	132.51	132.51	132.51	36
2021-04-19	132.51	132.51	132.51	132.51	49
2021-04-16	132.10	132.10	132.10	132.10	0
2021-04-15	132.10	132.10	132.10	132.10	0
2021-04-14	132.10	132.10	132.10	132.10	0
2021-04-13	132.03	132.03	132.03	132.03	0
2021-04-12	130.29	130.29	130.29	130.29	52
2021-04-09	130.79	130.79	130.79	130.79	31
2021-04-08	127.02	127.02	127.02	127.02	36
2021-04-07	130.30	130.30	130.30	130.30	0
2021-04-06	130.30	130.30	130.30	130.30	0
2021-04-01	123.46	123.46	123.46	123.46	0
2021-03-31	123.46	123.46	123.46	123.46	0
2021-03-30	123.46	123.46	123.46	123.46	0
2021-03-29	123.46	123.46	123.46	123.46	0
2021-03-26	125.26	125.26	125.26	125.26	0
2021-03-25	125.26	125.26	125.26	125.26	0
2021-03-24	125.26	125.26	125.26	125.26	0
2021-03-23	125.26	125.26	125.26	125.26	0
2021-03-22	125.26	125.26	125.26	125.26	0
2021-03-19	130.70	130.70	130.70	130.70	0
2021-03-18	130.70	130.70	130.70	130.70	0
2021-03-17	130.70	130.70	130.70	130.70	0
2021-03-16	130.70	130.70	130.70	130.70	0
2021-03-15	130.70	130.70	130.70	130.70	0
2021-03-12	128.49	128.49	128.49	128.49	44
2021-03-11	125.61	125.61	125.61	125.61	0
2021-03-10	125.61	125.61	125.61	125.61	2
2021-03-09	123.00	123.00	123.00	123.00	0
2021-03-08	123.00	123.00	123.00	123.00	0
2021-03-05	123.00	123.00	123.00	123.00	0
2021-03-04	126.56	126.56	126.56	126.56	20
2021-03-03	130.17	130.17	130.17	130.17	0
2021-03-02	130.17	130.17	130.17	130.17	0
2021-03-01	125.78	125.78	125.78	125.78	0
2021-02-26	127.16	127.16	127.16	127.16	15
2021-02-25	128.79	128.79	128.79	128.79	0
2021-02-24	128.79	128.79	128.79	128.79	0
2021-02-23	128.79	128.79	128.79	128.79	300
2021-02-22	128.79	128.79	128.79	128.79	100
2021-02-19	128.79	128.79	128.79	128.79	13
2021-02-18	128.34	128.34	128.34	128.34	0
2021-02-17	130.77	130.77	130.77	130.77	9
2021-02-16	130.77	130.77	130.77	130.77	0
2021-02-15	130.77	130.77	130.77	130.77	0
2021-02-12	130.77	130.77	130.77	130.77	0
2021-02-11	130.77	130.77	130.77	130.77	10
2021-02-10	126.36	126.36	126.36	126.36	0
2021-02-09	126.36	126.36	126.36	126.36	0
2021-02-08	126.36	126.36	126.36	126.36	30
2021-02-05	126.36	126.36	126.36	126.36	0
2021-02-04	126.36	126.36	126.36	126.36	0
2021-02-03	126.36	126.36	126.36	126.36	38
2021-02-02	119.47	119.47	119.47	119.47	35
2021-02-01	119.14	119.14	119.14	119.14	0
2021-01-29	119.14	119.14	119.14	119.14	0
2021-01-28	118.30	118.30	118.30	118.30	6
2021-01-27	118.30	118.30	118.30	118.30	12
2021-01-26	127.84	127.84	127.84	127.84	0
2021-01-25	137.55	137.55	137.55	137.55	0
2021-01-22	137.55	137.55	137.55	137.55	0
2021-01-21	137.55	137.55	137.55	137.55	0
2021-01-20	137.55	137.55	137.55	137.55	49
2021-01-19	136.22	136.22	136.22	136.22	9
2021-01-18	136.22	136.22	136.22	136.22	0
2021-01-15	136.22	136.22	136.22	136.22	14
2021-01-14	138.43	138.43	138.43	138.43	0
2021-01-13	138.43	138.43	138.43	138.43	0
2021-01-12	138.43	138.43	138.43	138.43	0
2021-01-11	138.43	138.43	138.43	138.43	8
2021-01-08	136.22	136.22	136.22	136.22	12
2021-01-07	136.68	136.68	136.68	136.68	197
2021-01-06	127.42	127.42	127.42	127.42	0
2021-01-05	127.42	127.42	127.42	127.42	0
2021-01-04	130.28	130.28	130.28	130.28	0
2020-12-31	130.28	130.28	130.28	130.28	0
2020-12-30	130.28	130.28	130.28	130.28	0
2020-12-29	130.28	130.28	130.28	130.28	53
2020-12-24	131.57	131.57	131.57	131.57	0
2020-12-23	131.57	131.57	131.57	131.57	0
2020-12-22	131.57	131.57	131.57	131.57	0
2020-12-21	131.57	131.57	131.57	131.57	0
2020-12-18	131.57	131.57	131.57	131.57	219
2020-12-17	131.65	131.65	131.65	131.65	0
2020-12-16	131.65	131.65	131.65	131.65	0
2020-12-15	131.65	131.65	131.65	131.65	0
2020-12-14	131.65	131.65	131.65	131.65	0
2020-12-11	131.65	131.65	131.65	131.65	0
2020-12-10	131.65	131.65	131.65	131.65	0
2020-12-09	131.65	131.65	131.65	131.65	0
2020-12-08	131.65	131.65	131.65	131.65	0
2020-12-07	131.65	131.65	131.65	131.65	0
2020-12-04	131.65	131.65	131.65	131.65	4
2020-12-03	125.65	125.65	125.65	125.65	0
2020-12-02	125.65	125.65	125.65	125.65	0
2020-12-01	125.65	125.65	125.65	125.65	4
2020-11-30	129.32	129.32	129.32	129.32	0
2020-11-27	129.32	129.32	129.32	129.32	102
2020-11-26	135.54	135.54	135.54	135.54	0
2020-11-25	135.54	135.54	135.54	135.54	0
2020-11-24	135.54	135.54	135.54	135.54	0
2020-11-23	135.54	135.54	135.54	135.54	0
2020-11-20	135.54	135.54	135.54	135.54	0
2020-11-19	135.54	135.54	135.54	135.54	0
2020-11-18	135.54	135.54	135.54	135.54	2
2020-11-17	135.79	135.79	135.79	135.79	0
2020-11-16	135.79	135.79	135.79	135.79	111
2020-11-13	126.09	126.09	126.09	126.09	0
2020-11-12	126.09	126.09	126.09	126.09	0
2020-11-11	128.95	128.95	128.95	128.95	0
2020-11-10	128.95	128.95	128.95	128.95	13
2020-11-09	123.12	123.12	123.12	123.12	161
2020-11-06	114.41	114.41	114.41	114.41	0
2020-11-05	106.70	106.70	106.70	106.70	0
2020-11-04	106.70	106.70	106.70	106.70	0
2020-11-03	106.70	106.70	106.70	106.70	0
2020-11-02	106.70	106.70	106.70	106.70	0
2020-10-30	106.70	106.70	106.70	106.70	0
2020-10-29	106.70	106.70	106.70	106.70	0
2020-10-28	106.70	106.70	106.70	106.70	0
2020-10-27	111.09	111.09	111.09	111.09	0
2020-10-26	111.09	111.09	111.09	111.09	0
2020-10-23	111.09	111.09	111.09	111.09	0
2020-10-22	111.09	111.09	111.09	111.09	0
2020-10-21	111.09	111.09	111.09	111.09	0
2020-10-20	111.09	111.09	111.09	111.09	9
2020-10-19	109.01	109.01	109.01	109.01	0
2020-10-16	109.01	109.01	109.01	109.01	0
2020-10-15	109.01	109.01	109.01	109.01	0
2020-10-14	109.01	109.01	109.01	109.01	20
2020-10-13	103.84	103.84	103.84	103.84	0
2020-10-12	103.84	103.84	103.84	103.84	0
2020-10-09	103.84	103.84	103.84	103.84	0
2020-10-08	103.84	103.84	103.84	103.84	0
2020-10-07	103.84	103.84	103.84	103.84	0
2020-10-06	103.84	103.84	103.84	103.84	0
2020-10-05	103.84	103.84	103.84	103.84	0
2020-10-02	103.84	103.84	103.84	103.84	2
2020-10-01	100.75	100.75	100.75	100.75	0
2020-09-30	100.75	100.75	100.75	100.75	0
2020-09-29	100.75	100.75	100.75	100.75	0
2020-09-28	100.75	100.75	100.75	100.75	0
2020-09-25	100.75	100.75	100.75	100.75	459
2020-09-24	100.81	100.81	100.81	100.81	9
2020-09-23	107.78	107.78	107.78	107.78	0
2020-09-22	107.78	107.78	107.78	107.78	0
2020-09-21	107.27	107.27	107.27	107.27	13
2020-09-18	113.16	113.16	113.16	113.16	72
2020-09-17	111.50	111.50	111.50	111.50	27
2020-09-16	109.86	109.86	109.86	109.86	0
2020-09-15	109.86	109.86	109.86	109.86	0
2020-09-14	110.38	110.38	110.38	110.38	0
2020-09-11	110.38	110.38	110.38	110.38	0
2020-04-03	76.50	76.50	76.50	76.50	0
2020-04-02	76.50	76.50	76.50	76.50	0
2020-04-01	76.50	76.50	76.50	76.50	0

Share	Price	Change
Keywords Studios Plc (KWS)	2,366.00	60.95%
Indus Gas (INDI)	16.40	25.19%
Ct Automotive (CTA)	67.50	20.54%
Gfinity (GFIN)	0.03	19.05%
United Oil&gas (UOG)	0.21	16.67%

Share	Price	Change
Metals One (MET1)	1.125	-16.67%
ValiRx (VAL)	1.90	-13.64%
Bigblu Broadb. (BBB)	36.50	-13.1%
Sound Energy (SOU)	0.79	-9.71%
Provexis (PXS)	0.55	-8.33%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	268,783,615
Kefi Gold (KEFI)	0.822	173,547,899
Mosman Oil Gas (MSMN)	0.0235	111,936,994
Tower Resources (TRP)	0.0185	65,159,018
Supply@me Cap (SYME)	0.019	43,379,036