Hologic Ord Share History

Hologic Ord Share Price history. The following table shows end-of-day data 0J5Q historical share prices for Hologic 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.

0J5Q.L
Share Price 0J5Q.L
Charts 0J5Q.L
Trades 0J5Q.L
History Compare
0J5Q.L 0J5Q.L
Share News 0J5Q.L
RNS 0J5Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	75.89	75.89	75.89	75.89	833
2024-04-25	76.03	76.03	76.03	76.03	1,633
2024-04-24	76.40	76.40	76.40	76.40	1,557
2024-04-23	76.29	76.29	76.29	76.29	1,061
2024-04-22	75.74	75.74	75.74	75.74	18,472
2024-04-19	74.79	74.79	74.79	74.79	1,922
2024-04-18	75.42	75.42	75.42	75.42	446
2024-04-17	74.51	74.51	74.51	74.51	802
2024-04-16	75.28	75.28	75.28	75.28	27,395
2024-04-15	77.44	77.44	77.44	77.44	1,083
2024-04-12	78.72	78.72	78.72	78.72	631
2024-04-11	77.20	77.20	77.20	77.20	335
2024-04-10	77.97	77.97	77.97	77.97	2,485
2024-04-09	77.41	77.41	77.41	77.41	2,322
2024-04-08	78.74	78.74	78.74	78.74	13
2024-04-05	78.74	78.74	78.74	78.74	2,533
2024-04-04	78.74	78.74	78.74	78.74	2,468
2024-04-03	76.15	76.15	76.15	76.15	882
2024-04-02	76.77	76.77	76.77	76.77	560
2024-04-01	76.77	76.77	76.77	76.77	0
2024-03-29	76.77	76.77	76.77	76.77	0
2024-03-28	76.77	76.77	76.77	76.77	321
2024-03-27	76.77	76.77	76.77	76.77	1,536
2024-03-26	75.14	75.14	75.14	75.14	812
2024-03-25	75.02	75.02	75.02	75.02	5
2024-03-22	74.80	74.80	74.80	74.80	266
2024-03-21	76.22	76.22	76.22	76.22	2,253
2024-03-20	76.60	76.60	76.60	76.60	2,640
2024-03-19	76.60	76.60	76.60	76.60	461
2024-03-18	76.60	76.60	76.60	76.60	575
2024-03-15	76.53	76.53	76.53	76.53	915
2024-03-14	76.53	76.53	76.53	76.53	1,530
2024-03-13	76.53	76.53	76.53	76.53	240
2024-03-12	75.57	75.57	75.57	75.57	96
2024-03-11	75.57	75.57	75.57	75.57	589
2024-03-08	75.57	75.57	75.57	75.57	313
2024-03-07	75.31	75.31	75.31	75.31	761
2024-03-06	73.99	73.99	73.99	73.99	683
2024-03-05	73.99	73.99	73.99	73.99	91
2024-03-04	73.99	73.99	73.99	73.99	232
2024-03-01	73.49	73.49	73.49	73.49	1,648
2024-02-29	73.33	73.33	73.33	73.33	182
2024-02-28	74.90	74.90	74.90	74.90	1,167
2024-02-27	74.36	74.36	74.36	74.36	2,429
2024-02-26	75.78	75.78	75.78	75.78	1,000
2024-02-23	74.22	74.22	74.22	74.22	747
2024-02-22	74.22	74.22	74.22	74.22	543
2024-02-21	74.22	74.22	74.22	74.22	1,183
2024-02-20	74.22	74.22	74.22	74.22	2,231
2024-02-19	74.22	74.22	74.22	74.22	0
2024-02-16	74.39	74.39	74.39	74.39	669
2024-02-15	73.58	73.58	73.58	73.58	461
2024-02-14	73.00	73.00	73.00	73.00	6,529
2024-02-13	73.00	73.00	73.00	73.00	336
2024-02-12	73.00	73.00	73.00	73.00	288
2024-02-09	72.96	72.96	72.96	72.96	1,028
2024-02-08	73.66	73.66	73.66	73.66	529
2024-02-07	73.66	73.66	73.66	73.66	914
2024-02-06	71.95	71.95	71.95	71.95	5,017
2024-02-05	71.95	71.95	71.95	71.95	1,706
2024-02-02	75.23	75.23	75.23	75.23	699
2024-02-01	75.23	75.23	75.23	75.23	349
2024-01-31	75.23	75.23	75.23	75.23	2,099
2024-01-30	74.95	74.95	74.95	74.95	756
2024-01-29	74.74	74.74	74.74	74.74	3
2024-01-26	74.74	74.74	74.74	74.74	1,243
2024-01-25	73.57	73.57	73.57	73.57	448
2024-01-24	73.55	73.55	73.55	73.55	110
2024-01-23	74.85	74.85	74.85	74.85	40
2024-01-22	73.68	73.68	73.68	73.68	508
2024-01-19	73.19	73.19	73.19	73.19	312
2024-01-18	72.92	72.92	72.92	72.92	25,973
2024-01-17	72.92	72.92	72.92	72.92	1,920
2024-01-16	72.92	72.92	72.92	72.92	71
2024-01-15	72.92	72.92	72.92	72.92	0
2024-01-12	72.92	72.92	72.92	72.92	161
2024-01-11	72.01	72.01	72.01	72.01	218
2024-01-10	72.24	72.24	72.24	72.24	641
2024-01-09	72.24	72.24	72.24	72.24	231
2024-01-08	72.24	72.24	72.24	72.24	2,651
2024-01-05	72.24	72.24	72.24	72.24	90
2024-01-04	72.24	72.24	72.24	72.24	20,937
2024-01-03	72.29	72.29	72.29	72.29	566
2024-01-02	72.84	72.84	72.84	72.84	614
2024-01-01	70.94	70.94	70.94	70.94	0
2023-12-29	70.94	70.94	70.94	70.94	252
2023-12-28	70.94	70.94	70.94	70.94	229
2023-12-27	70.16	70.16	70.16	70.16	84
2023-12-26	71.07	71.07	71.07	71.07	0
2023-12-25	71.07	71.07	71.07	71.07	0
2023-12-22	71.07	71.07	71.07	71.07	90,174
2023-12-21	70.40	70.40	70.40	70.40	149
2023-12-20	71.12	71.12	71.12	71.12	291
2023-12-19	68.45	68.45	68.45	68.45	448
2023-12-18	68.45	68.45	68.45	68.45	166
2023-12-15	68.45	68.45	68.45	68.45	1,070
2023-12-14	68.45	68.45	68.45	68.45	185
2023-12-13	68.45	68.45	68.45	68.45	520
2023-12-12	68.45	68.45	68.45	68.45	159
2023-12-11	70.63	70.63	70.63	70.63	65
2023-12-08	70.63	70.63	70.63	70.63	248
2023-12-07	70.63	70.63	70.63	70.63	26
2023-12-06	70.63	70.63	70.63	70.63	151
2023-12-05	70.63	70.63	70.63	70.63	621
2023-12-04	70.63	70.63	70.63	70.63	12
2023-12-01	70.95	70.95	70.95	70.95	223
2023-11-30	70.95	70.95	70.95	70.95	202
2023-11-29	69.87	69.87	69.87	69.87	205
2023-11-28	69.87	69.87	69.87	69.87	763
2023-11-27	71.83	71.83	71.83	71.83	0
2023-11-24	71.83	71.83	71.83	71.83	137
2023-11-23	71.83	71.83	71.83	71.83	0
2023-11-22	71.83	71.83	71.83	71.83	860
2023-11-21	71.83	71.83	71.83	71.83	801
2023-11-20	71.83	71.83	71.83	71.83	515
2023-11-17	72.38	72.38	72.38	72.38	180
2023-11-16	72.38	72.38	72.38	72.38	2,267
2023-11-15	72.38	72.38	72.38	72.38	9,208
2023-11-14	68.67	68.67	68.67	68.67	225
2023-11-13	68.67	68.67	68.67	68.67	1,137
2023-11-10	68.67	68.67	68.67	68.67	1,031
2023-11-09	68.67	68.67	68.67	68.67	663
2023-11-08	68.67	68.67	68.67	68.67	0
2023-11-07	68.67	68.67	68.67	68.67	37
2023-11-06	68.67	68.67	68.67	68.67	31,256
2023-11-03	66.63	66.63	66.63	66.63	140
2023-11-02	66.63	66.63	66.63	66.63	1,172
2023-11-01	65.96	65.96	65.96	65.96	178
2023-10-31	65.68	65.68	65.68	65.68	352
2023-10-30	67.72	67.72	67.72	67.72	0
2023-10-27	67.72	67.72	67.72	67.72	1,135
2023-10-26	67.72	67.72	67.72	67.72	25
2023-10-25	67.72	67.72	67.72	67.72	629
2023-10-24	68.86	68.86	68.86	68.86	473
2023-10-23	68.86	68.86	68.86	68.86	4,684
2023-10-20	68.86	68.86	68.86	68.86	3,699
2023-10-19	68.86	68.86	68.86	68.86	3,001
2023-10-18	68.86	68.86	68.86	68.86	1,828
2023-10-17	67.90	67.90	67.90	67.90	10
2023-10-16	67.90	67.90	67.90	67.90	4
2023-10-13	67.90	67.90	67.90	67.90	1,238
2023-10-12	70.21	70.21	70.21	70.21	144
2023-10-11	70.21	70.21	70.21	70.21	404
2023-10-10	70.21	70.21	70.21	70.21	433
2023-10-09	70.21	70.21	70.21	70.21	1
2023-10-06	70.21	70.21	70.21	70.21	830
2023-10-05	70.21	70.21	70.21	70.21	163
2023-10-04	70.21	70.21	70.21	70.21	587
2023-10-03	70.21	70.21	70.21	70.21	40
2023-10-02	70.21	70.21	70.21	70.21	258
2023-09-29	70.21	70.21	70.21	70.21	714
2023-09-28	70.21	70.21	70.21	70.21	862
2023-09-27	69.90	69.90	69.90	69.90	4,143
2023-09-26	71.86	71.86	71.86	71.86	223
2023-09-25	71.86	71.86	71.86	71.86	1
2023-09-22	71.86	71.86	71.86	71.86	268
2023-09-21	71.86	71.86	71.86	71.86	207
2023-09-20	71.86	71.86	71.86	71.86	50
2023-09-19	71.86	71.86	71.86	71.86	492
2023-09-18	71.86	71.86	71.86	71.86	382
2023-09-15	72.01	72.01	72.01	72.01	100
2023-09-14	72.01	72.01	72.01	72.01	141
2023-09-13	72.01	72.01	72.01	72.01	100
2023-09-12	72.76	72.76	72.76	72.76	8,955
2023-09-11	72.76	72.76	72.76	72.76	534
2023-09-08	75.26	75.26	75.26	75.26	160
2023-09-07	75.26	75.26	75.26	75.26	0
2023-09-06	75.26	75.26	75.26	75.26	123
2023-09-05	75.26	75.26	75.26	75.26	991
2023-09-04	74.74	74.74	74.74	74.74	0
2023-09-01	74.74	74.74	74.74	74.74	39
2023-08-31	76.50	76.50	76.50	76.50	719
2023-08-30	75.97	75.97	75.97	75.97	100
2023-08-29	75.35	75.35	75.35	75.35	207
2023-08-28	77.07	77.07	77.07	77.07	0
2023-08-25	77.07	77.07	77.07	77.07	0
2023-08-24	77.07	77.07	77.07	77.07	830
2023-08-23	77.07	77.07	77.07	77.07	844
2023-08-22	74.91	74.91	74.91	74.91	37
2023-08-21	74.91	74.91	74.91	74.91	0
2023-08-18	74.91	74.91	74.91	74.91	0
2023-08-17	74.91	74.91	74.91	74.91	75
2023-08-16	74.91	74.91	74.91	74.91	28
2023-08-15	74.91	74.91	74.91	74.91	50
2023-08-14	74.91	74.91	74.91	74.91	450
2023-08-11	75.88	75.88	75.88	75.88	0
2023-08-10	75.88	75.88	75.88	75.88	0
2023-08-09	75.88	75.88	75.88	75.88	130
2023-08-08	75.88	75.88	75.88	75.88	359
2023-08-07	75.88	75.88	75.88	75.88	73
2023-08-04	75.96	75.96	75.96	75.96	402
2023-08-03	82.67	82.67	82.67	82.67	753
2023-08-02	82.67	82.67	82.67	82.67	241
2023-08-01	82.67	82.67	82.67	82.67	385
2023-07-31	82.67	82.67	82.67	82.67	340
2023-07-28	82.67	82.67	82.67	82.67	350
2023-07-27	82.67	82.67	82.67	82.67	212
2023-07-26	81.68	81.68	81.68	81.68	777
2023-07-25	82.11	82.11	82.11	82.11	196
2023-07-24	79.86	79.86	79.86	79.86	360
2023-07-21	79.86	79.86	79.86	79.86	532
2023-07-20	79.86	79.86	79.86	79.86	850
2023-07-19	79.86	79.86	79.86	79.86	1,100
2023-07-18	79.86	79.86	79.86	79.86	404
2023-07-17	79.86	79.86	79.86	79.86	250
2023-07-14	79.86	79.86	79.86	79.86	0
2023-07-13	79.86	79.86	79.86	79.86	400
2023-07-12	79.86	79.86	79.86	79.86	507
2023-07-11	79.86	79.86	79.86	79.86	990
2023-07-10	79.86	79.86	79.86	79.86	1,415
2023-07-07	79.86	79.86	79.86	79.86	2,843
2023-07-06	79.86	79.86	79.86	79.86	845
2023-07-05	79.86	79.86	79.86	79.86	710
2023-07-04	79.86	79.86	79.86	79.86	0
2023-07-03	80.65	80.65	80.65	80.65	33,823
2023-06-30	80.65	80.65	80.65	80.65	2,662
2023-06-29	81.53	81.53	81.53	81.53	518
2023-06-28	81.53	81.53	81.53	81.53	14,967
2023-06-27	81.53	81.53	81.53	81.53	1,424
2023-06-26	81.53	81.53	81.53	81.53	150
2023-06-23	81.20	81.20	81.20	81.20	1,415
2023-06-22	81.57	81.57	81.57	81.57	35
2023-06-21	81.57	81.57	81.57	81.57	4,047
2023-06-20	81.75	81.75	81.75	81.75	5,180
2023-06-19	81.75	81.75	81.75	81.75	1
2023-06-16	78.40	78.40	78.40	78.40	106
2023-06-15	78.40	78.40	78.40	78.40	539
2023-06-14	78.40	78.40	78.40	78.40	606
2023-06-13	77.76	77.76	77.76	77.76	276
2023-06-12	77.76	77.76	77.76	77.76	134
2023-06-09	78.51	78.51	78.51	78.51	128
2023-06-08	79.29	79.29	79.29	79.29	885
2023-06-07	79.29	79.29	79.29	79.29	602
2023-06-06	79.29	79.29	79.29	79.29	585
2023-06-05	79.29	79.29	79.29	79.29	1
2023-06-02	78.69	78.69	78.69	78.69	416
2023-06-01	78.69	78.69	78.69	78.69	1,145
2023-05-31	78.69	78.69	78.69	78.69	2,353
2023-05-30	79.33	79.33	79.33	79.33	700
2023-05-29	79.33	79.33	79.33	79.33	0
2023-05-26	79.33	79.33	79.33	79.33	1,897
2023-05-25	79.33	79.33	79.33	79.33	1,998
2023-05-24	79.33	79.33	79.33	79.33	2,881
2023-05-23	81.89	81.89	81.89	81.89	277
2023-05-22	81.89	81.89	81.89	81.89	51
2023-05-19	81.89	81.89	81.89	81.89	148
2023-05-18	81.03	81.03	81.03	81.03	70
2023-05-17	81.85	81.85	81.85	81.85	1,050
2023-05-16	81.85	81.85	81.85	81.85	1,190
2023-05-15	81.85	81.85	81.85	81.85	814
2023-05-12	81.85	81.85	81.85	81.85	11,222
2023-05-11	83.67	83.67	83.67	83.67	25
2023-05-10	83.67	83.67	83.67	83.67	276
2023-05-09	85.88	85.88	85.88	85.88	132
2023-05-08	84.27	84.27	84.27	84.27	0
2023-05-05	84.27	84.27	84.27	84.27	230
2023-05-04	84.27	84.27	84.27	84.27	109
2023-05-03	84.27	84.27	84.27	84.27	611
2023-05-02	84.27	84.27	84.27	84.27	930
2023-05-01	83.49	83.49	83.49	83.49	0
2023-04-28	83.49	83.49	83.49	83.49	5,622
2023-04-27	83.49	83.49	83.49	83.49	73
2023-04-26	84.88	84.88	84.88	84.88	380
2023-04-25	84.88	84.88	84.88	84.88	1,042
2023-04-24	84.88	84.88	84.88	84.88	596
2023-04-21	78.63	78.63	78.63	78.63	630
2023-04-20	78.63	78.63	78.63	78.63	149
2023-04-19	78.63	78.63	78.63	78.63	30
2023-04-18	78.63	78.63	78.63	78.63	46
2023-04-17	78.63	78.63	78.63	78.63	0
2023-04-14	78.63	78.63	78.63	78.63	638
2023-04-13	78.63	78.63	78.63	78.63	1,098
2023-04-12	78.63	78.63	78.63	78.63	3,668
2023-04-11	78.63	78.63	78.63	78.63	8,198
2023-04-10	81.17	81.17	81.17	81.17	0
2023-04-07	81.17	81.17	81.17	81.17	0
2023-04-06	81.17	81.17	81.17	81.17	262
2023-04-05	81.17	81.17	81.17	81.17	2,756
2023-04-04	80.56	80.56	80.56	80.56	408
2023-04-03	80.75	80.75	80.75	80.75	3,070
2023-03-31	80.75	80.75	80.75	80.75	392
2023-03-30	79.87	79.87	79.87	79.87	541
2023-03-29	79.61	79.61	79.61	79.61	276
2023-03-28	79.61	79.61	79.61	79.61	748
2023-03-27	79.20	79.20	79.20	79.20	345
2023-03-24	79.22	79.22	79.22	79.22	118
2023-03-23	78.63	78.63	78.63	78.63	4,286
2023-03-22	79.36	79.36	79.36	79.36	10,745
2023-03-21	79.36	79.36	79.36	79.36	656
2023-03-20	79.36	79.36	79.36	79.36	1,500
2023-03-17	79.36	79.36	79.36	79.36	14,445
2023-03-16	79.36	79.36	79.36	79.36	950
2023-03-15	79.36	79.36	79.36	79.36	2,566
2023-03-14	79.18	79.18	79.18	79.18	371
2023-03-13	80.79	80.79	80.79	80.79	1,653
2023-03-10	80.79	80.79	80.79	80.79	80
2023-03-09	80.79	80.79	80.79	80.79	15,121
2023-03-08	80.79	80.79	80.79	80.79	300
2023-03-07	80.79	80.79	80.79	80.79	30
2023-03-06	80.79	80.79	80.79	80.79	963
2023-03-03	80.08	80.08	80.08	80.08	200
2023-03-02	80.10	80.10	80.10	80.10	207
2023-03-01	80.10	80.10	80.10	80.10	3,557
2023-02-28	80.10	80.10	80.10	80.10	1,354
2023-02-27	80.10	80.10	80.10	80.10	51
2023-02-24	82.62	82.62	82.62	82.62	10
2023-02-23	82.62	82.62	82.62	82.62	262
2023-02-22	82.62	82.62	82.62	82.62	568
2023-02-21	82.62	82.62	82.62	82.62	520
2023-02-20	82.62	82.62	82.62	82.62	0
2023-02-17	82.62	82.62	82.62	82.62	400
2023-02-16	83.51	83.51	83.51	83.51	353
2023-02-15	83.51	83.51	83.51	83.51	53
2023-02-14	83.51	83.51	83.51	83.51	112
2023-02-13	82.11	82.11	82.11	82.11	2,012
2023-02-10	82.11	82.11	82.11	82.11	22,949
2023-02-09	86.28	86.28	86.28	86.28	521
2023-02-08	86.28	86.28	86.28	86.28	2,369
2023-02-07	84.05	84.05	84.05	84.05	683
2023-02-06	84.58	84.58	84.58	84.58	440
2023-02-03	84.37	84.37	84.37	84.37	504
2023-02-02	82.78	82.78	82.78	82.78	46,130
2023-02-01	81.80	81.80	81.80	81.80	829
2023-01-31	81.94	81.94	81.94	81.94	1,680
2023-01-30	82.60	82.60	82.60	82.60	482
2023-01-27	80.73	80.73	80.73	80.73	209
2023-01-26	80.73	80.73	80.73	80.73	846
2023-01-25	80.73	80.73	80.73	80.73	28
2023-01-24	81.63	81.63	81.63	81.63	197
2023-01-23	80.33	80.33	80.33	80.33	3,596
2023-01-20	78.76	78.76	78.76	78.76	850
2023-01-19	79.46	79.46	79.46	79.46	2,235
2023-01-18	79.46	79.46	79.46	79.46	17,122
2023-01-17	79.37	79.37	79.37	79.37	3,012
2023-01-16	79.96	79.96	79.96	79.96	0
2023-01-13	79.96	79.96	79.96	79.96	1,070
2023-01-12	81.16	81.16	81.16	81.16	1,292
2023-01-11	78.23	78.23	78.23	78.23	48
2023-01-10	78.23	78.23	78.23	78.23	0
2023-01-09	78.23	78.23	78.23	78.23	410
2023-01-06	78.23	78.23	78.23	78.23	15
2023-01-05	78.23	78.23	78.23	78.23	214
2023-01-04	74.94	74.94	74.94	74.94	132
2023-01-03	74.94	74.94	74.94	74.94	0
2023-01-02	74.94	74.94	74.94	74.94	0
2022-12-30	74.94	74.94	74.94	74.94	481
2022-12-29	74.94	74.94	74.94	74.94	126
2022-12-28	75.20	75.20	75.20	75.20	209
2022-12-27	75.42	75.42	75.42	75.42	0
2022-12-26	75.42	75.42	75.42	75.42	0
2022-12-23	75.42	75.42	75.42	75.42	211
2022-12-22	75.42	75.42	75.42	75.42	17
2022-12-21	73.85	73.85	73.85	73.85	63
2022-12-20	73.85	73.85	73.85	73.85	99
2022-12-19	73.85	73.85	73.85	73.85	680
2022-12-16	75.89	75.89	75.89	75.89	0
2022-12-15	75.89	75.89	75.89	75.89	205
2022-12-14	75.78	75.78	75.78	75.78	0
2022-12-13	75.15	75.15	75.15	75.15	10
2022-12-12	74.00	74.00	74.00	74.00	0
2022-12-09	73.80	73.80	73.80	73.80	384
2022-12-08	73.80	73.80	73.80	73.80	1,665
2022-12-07	76.99	76.99	76.99	76.99	0
2022-12-06	76.99	76.99	76.99	76.99	505
2022-12-05	76.99	76.99	76.99	76.99	0
2022-12-02	76.99	76.99	76.99	76.99	50
2022-12-01	74.90	74.90	74.90	74.90	321
2022-11-30	74.90	74.90	74.90	74.90	0
2022-11-29	74.90	74.90	74.90	74.90	10
2022-11-28	74.90	74.90	74.90	74.90	145
2022-11-25	74.90	74.90	74.90	74.90	610
2022-11-24	73.56	73.56	73.56	73.56	0
2022-11-23	73.56	73.56	73.56	73.56	0
2022-11-22	73.04	73.04	73.04	73.04	5,171
2022-11-21	73.04	73.04	73.04	73.04	0
2022-11-18	73.04	73.04	73.04	73.04	150
2022-11-17	75.48	75.48	75.48	75.48	0
2022-11-16	75.48	75.48	75.48	75.48	2
2022-11-15	75.48	75.48	75.48	75.48	0
2022-11-14	77.09	77.09	77.09	77.09	189
2022-11-11	72.11	72.11	72.11	72.11	8
2022-11-10	72.11	72.11	72.11	72.11	0
2022-11-09	73.95	73.95	73.95	73.95	100
2022-11-08	74.35	74.35	74.35	74.35	306
2022-11-07	74.46	74.46	74.46	74.46	96
2022-11-04	74.25	74.25	74.25	74.25	3
2022-11-03	74.25	74.25	74.25	74.25	4,456
2022-11-02	74.21	74.21	74.21	74.21	76
2022-11-01	72.15	72.15	72.15	72.15	202
2022-10-31	66.93	66.93	66.93	66.93	457
2022-10-28	66.19	66.19	66.19	66.19	142
2022-10-27	66.19	66.19	66.19	66.19	208
2022-10-26	63.60	63.60	63.60	63.60	0
2022-10-25	63.60	63.60	63.60	63.60	0
2022-10-24	64.34	64.34	64.34	64.34	0
2022-10-21	64.34	64.34	64.34	64.34	147
2022-10-20	64.34	64.34	64.34	64.34	0
2022-10-19	64.34	64.34	64.34	64.34	0
2022-10-18	64.34	64.34	64.34	64.34	0
2022-10-17	64.46	64.46	64.46	64.46	0
2022-10-14	64.46	64.46	64.46	64.46	511
2022-10-13	60.91	60.91	60.91	60.91	105
2022-10-12	61.95	61.95	61.95	61.95	6,068
2022-10-11	62.97	62.97	62.97	62.97	4
2022-10-10	62.97	62.97	62.97	62.97	293
2022-10-07	65.79	65.79	65.79	65.79	6,432
2022-10-06	66.08	66.08	66.08	66.08	175
2022-10-05	66.08	66.08	66.08	66.08	653
2022-10-04	66.08	66.08	66.08	66.08	416
2022-10-03	64.93	64.93	64.93	64.93	206
2022-09-30	65.34	65.34	65.34	65.34	723
2022-09-29	63.47	63.47	63.47	63.47	404
2022-09-28	63.71	63.71	63.71	63.71	20
2022-09-27	63.66	63.66	63.66	63.66	7,430
2022-09-26	62.76	62.76	62.76	62.76	296
2022-09-23	64.65	64.65	64.65	64.65	593
2022-09-22	64.65	64.65	64.65	64.65	9,471
2022-09-21	64.65	64.65	64.65	64.65	5,697
2022-09-20	65.27	65.27	65.27	65.27	1,829
2022-09-19	67.99	67.99	67.99	67.99	0
2022-09-16	67.99	67.99	67.99	67.99	400
2022-09-15	67.99	67.99	67.99	67.99	7
2022-09-14	67.97	67.97	67.97	67.97	807
2022-09-13	67.97	67.97	67.97	67.97	645
2022-09-12	67.97	67.97	67.97	67.97	0
2022-09-09	67.97	67.97	67.97	67.97	850
2022-09-08	67.97	67.97	67.97	67.97	173
2022-09-07	69.04	69.04	69.04	69.04	0
2022-09-06	69.04	69.04	69.04	69.04	0
2022-09-05	69.04	69.04	69.04	69.04	0
2022-09-02	69.04	69.04	69.04	69.04	769
2022-09-01	68.01	68.01	68.01	68.01	608
2022-08-31	68.02	68.02	68.02	68.02	1,390
2022-08-30	67.41	67.41	67.41	67.41	39
2022-08-29	70.66	70.66	70.66	70.66	0
2022-08-26	70.66	70.66	70.66	70.66	354
2022-08-25	71.23	71.23	71.23	71.23	50
2022-08-24	71.23	71.23	71.23	71.23	2
2022-08-23	71.23	71.23	71.23	71.23	5
2022-08-22	71.23	71.23	71.23	71.23	450
2022-08-19	72.85	72.85	72.85	72.85	3
2022-08-18	72.85	72.85	72.85	72.85	0
2022-08-17	72.85	72.85	72.85	72.85	0
2022-08-16	72.86	72.86	72.86	72.86	123
2022-08-15	72.86	72.86	72.86	72.86	0
2022-08-12	72.86	72.86	72.86	72.86	23
2022-08-11	72.86	72.86	72.86	72.86	5,200
2022-08-10	72.32	72.32	72.32	72.32	100
2022-08-09	72.32	72.32	72.32	72.32	205
2022-08-08	72.32	72.32	72.32	72.32	4,900
2022-08-05	71.30	71.30	71.30	71.30	55
2022-08-04	71.38	71.38	71.38	71.38	51
2022-08-03	71.38	71.38	71.38	71.38	0
2022-08-02	71.38	71.38	71.38	71.38	47
2022-08-01	71.38	71.38	71.38	71.38	1,098
2022-07-29	70.65	70.65	70.65	70.65	35
2022-07-28	70.65	70.65	70.65	70.65	0
2022-07-27	70.65	70.65	70.65	70.65	0
2022-07-26	70.65	70.65	70.65	70.65	0
2022-07-25	69.02	69.02	69.02	69.02	7
2022-07-22	69.02	69.02	69.02	69.02	0
2022-07-21	69.02	69.02	69.02	69.02	0
2022-07-20	69.02	69.02	69.02	69.02	90
2022-07-19	69.02	69.02	69.02	69.02	59
2022-07-18	70.38	70.38	70.38	70.38	324
2022-07-15	70.38	70.38	70.38	70.38	22
2022-07-14	70.38	70.38	70.38	70.38	10
2022-07-13	70.38	70.38	70.38	70.38	1,100
2022-07-12	70.38	70.38	70.38	70.38	80
2022-07-11	70.38	70.38	70.38	70.38	0
2022-07-08	70.38	70.38	70.38	70.38	0
2022-07-07	70.38	70.38	70.38	70.38	10
2022-07-06	70.38	70.38	70.38	70.38	5,009
2022-07-05	68.37	68.37	68.37	68.37	142
2022-07-04	68.37	68.37	68.37	68.37	0
2022-07-01	68.37	68.37	68.37	68.37	549
2022-06-30	68.37	68.37	68.37	68.37	33
2022-06-29	68.37	68.37	68.37	68.37	0
2022-06-28	68.37	68.37	68.37	68.37	23
2022-06-27	68.37	68.37	68.37	68.37	0
2022-06-24	68.37	68.37	68.37	68.37	23
2022-06-23	68.37	68.37	68.37	68.37	700
2022-06-22	68.37	68.37	68.37	68.37	15
2022-06-21	68.37	68.37	68.37	68.37	5
2022-06-20	68.37	68.37	68.37	68.37	0
2022-06-17	68.37	68.37	68.37	68.37	270
2022-06-16	66.60	66.60	66.60	66.60	19
2022-06-15	68.76	68.76	68.76	68.76	27
2022-06-14	68.76	68.76	68.76	68.76	0
2022-06-13	69.74	69.74	69.74	69.74	32
2022-06-10	76.62	76.62	76.62	76.62	61
2022-06-09	76.62	76.62	76.62	76.62	0
2022-06-08	76.62	76.62	76.62	76.62	0
2022-06-07	75.27	75.27	75.27	75.27	70
2022-06-06	75.27	75.27	75.27	75.27	44
2022-06-03	75.27	75.27	75.27	75.27	0
2022-06-02	75.27	75.27	75.27	75.27	0
2022-06-01	75.27	75.27	75.27	75.27	0
2022-05-31	78.46	78.46	78.46	78.46	220
2022-05-30	78.46	78.46	78.46	78.46	0
2022-05-27	78.46	78.46	78.46	78.46	25
2022-05-26	78.46	78.46	78.46	78.46	0
2022-05-25	78.46	78.46	78.46	78.46	70
2022-05-24	78.46	78.46	78.46	78.46	186
2022-05-23	77.84	77.84	77.84	77.84	75
2022-05-20	79.08	79.08	79.08	79.08	70
2022-05-19	79.08	79.08	79.08	79.08	97
2022-05-18	79.08	79.08	79.08	79.08	0
2022-05-17	76.71	76.71	76.71	76.71	0
2022-05-16	76.71	76.71	76.71	76.71	8
2022-05-13	74.27	74.27	74.27	74.27	0
2022-05-12	73.49	73.49	73.49	73.49	86
2022-05-11	73.32	73.32	73.32	73.32	0
2022-05-10	74.55	74.55	74.55	74.55	230
2022-05-09	74.55	74.55	74.55	74.55	0
2022-05-06	74.55	74.55	74.55	74.55	32
2022-05-05	74.48	74.48	74.48	74.48	40
2022-05-04	74.48	74.48	74.48	74.48	0
2022-05-03	74.48	74.48	74.48	74.48	41
2022-05-02	70.94	70.94	70.94	70.94	0
2022-04-29	70.94	70.94	70.94	70.94	0
2022-04-28	70.94	70.94	70.94	70.94	52
2022-04-27	70.62	70.62	70.62	70.62	15,609
2022-04-26	77.86	77.86	77.86	77.86	156
2022-04-25	77.86	77.86	77.86	77.86	14
2022-04-22	77.86	77.86	77.86	77.86	0
2022-04-21	77.86	77.86	77.86	77.86	67
2022-04-20	75.97	75.97	75.97	75.97	100
2022-04-19	75.97	75.97	75.97	75.97	4
2022-04-18	75.97	75.97	75.97	75.97	0
2022-04-15	75.97	75.97	75.97	75.97	0
2022-04-14	75.97	75.97	75.97	75.97	5
2022-04-13	76.52	76.52	76.52	76.52	0
2022-04-12	76.52	76.52	76.52	76.52	9,086
2022-04-11	79.99	79.99	79.99	79.99	5,055
2022-04-08	79.77	79.77	79.77	79.77	63
2022-04-07	78.74	78.74	78.74	78.74	58
2022-04-06	76.93	76.93	76.93	76.93	64
2022-04-05	76.93	76.93	76.93	76.93	86
2022-04-04	75.44	75.44	75.44	75.44	427
2022-04-01	76.05	76.05	76.05	76.05	44
2022-03-31	77.51	77.51	77.51	77.51	361
2022-03-30	75.92	75.92	75.92	75.92	0
2022-03-29	75.92	75.92	75.92	75.92	672
2022-03-28	76.10	76.10	76.10	76.10	80
2022-03-25	75.15	75.15	75.15	75.15	1
2022-03-24	74.88	74.88	74.88	74.88	10
2022-03-23	76.32	76.32	76.32	76.32	5
2022-03-22	75.24	75.24	75.24	75.24	317
2022-03-21	74.91	74.91	74.91	74.91	63
2022-03-18	74.30	74.30	74.30	74.30	359
2022-03-17	71.88	71.88	71.88	71.88	450
2022-03-16	69.44	69.44	69.44	69.44	10
2022-03-15	69.44	69.44	69.44	69.44	10
2022-03-14	69.44	69.44	69.44	69.44	0
2022-03-11	70.28	70.28	70.28	70.28	0
2022-03-10	69.76	69.76	69.76	69.76	2
2022-03-09	69.70	69.70	69.70	69.70	0
2022-03-08	70.23	70.23	70.23	70.23	2
2022-03-07	70.88	70.88	70.88	70.88	0
2022-03-04	70.88	70.88	70.88	70.88	0
2022-03-03	70.88	70.88	70.88	70.88	0
2022-03-02	70.88	70.88	70.88	70.88	18
2022-03-01	71.99	71.99	71.99	71.99	400
2022-02-28	71.99	71.99	71.99	71.99	219
2022-02-25	70.49	70.49	70.49	70.49	2
2022-02-24	71.05	71.05	71.05	71.05	191
2022-02-23	70.40	70.40	70.40	70.40	0
2022-02-22	70.40	70.40	70.40	70.40	145
2022-02-21	70.21	70.21	70.21	70.21	0
2022-02-18	70.21	70.21	70.21	70.21	2
2022-02-17	69.59	69.59	69.59	69.59	22
2022-02-16	73.80	73.80	73.80	73.80	20
2022-02-15	73.80	73.80	73.80	73.80	0
2022-02-14	73.80	73.80	73.80	73.80	0
2022-02-11	73.80	73.80	73.80	73.80	0
2022-02-10	72.69	72.69	72.69	72.69	2
2022-02-09	74.04	74.04	74.04	74.04	0
2022-02-08	74.74	74.74	74.74	74.74	0
2022-02-07	74.74	74.74	74.74	74.74	43
2022-02-04	73.36	73.36	73.36	73.36	0
2022-02-03	72.63	72.63	72.63	72.63	2
2022-02-02	71.62	71.62	71.62	71.62	269
2022-02-01	68.90	68.90	68.90	68.90	0
2022-01-31	68.90	68.90	68.90	68.90	70
2022-01-28	67.59	67.59	67.59	67.59	173
2022-01-27	68.74	68.74	68.74	68.74	2
2022-01-26	70.03	70.03	70.03	70.03	100
2022-01-25	70.10	70.10	70.10	70.10	12
2022-01-24	70.30	70.30	70.30	70.30	17
2022-01-21	70.81	70.81	70.81	70.81	235
2022-01-20	70.62	70.62	70.62	70.62	2
2022-01-19	69.95	69.95	69.95	69.95	12
2022-01-18	69.95	69.95	69.95	69.95	86
2022-01-17	69.59	69.59	69.59	69.59	0
2022-01-14	70.43	70.43	70.43	70.43	110
2022-01-13	70.43	70.43	70.43	70.43	3
2022-01-12	71.68	71.68	71.68	71.68	2
2022-01-11	73.64	73.64	73.64	73.64	16
2022-01-10	71.35	71.35	71.35	71.35	21
2022-01-07	70.55	70.55	70.55	70.55	23
2022-01-06	70.51	70.51	70.51	70.51	102
2022-01-05	70.67	70.67	70.67	70.67	1
2022-01-04	70.76	70.76	70.76	70.76	4
2022-01-03	74.51	74.51	74.51	74.51	0
2021-12-31	74.51	74.51	74.51	74.51	0
2021-12-30	74.51	74.51	74.51	74.51	0
2021-12-29	74.51	74.51	74.51	74.51	29
2021-12-28	75.83	75.83	75.83	75.83	0
2021-12-27	75.83	75.83	75.83	75.83	0
2021-12-24	75.83	75.83	75.83	75.83	0
2021-12-23	75.83	75.83	75.83	75.83	55
2021-12-22	76.02	76.02	76.02	76.02	13
2021-12-21	76.78	76.78	76.78	76.78	5
2021-12-20	77.71	77.71	77.71	77.71	1
2021-12-17	77.50	77.50	77.50	77.50	17
2021-12-16	76.94	76.94	76.94	76.94	252
2021-12-15	74.83	74.83	74.83	74.83	0
2021-12-14	74.79	74.79	74.79	74.79	0
2021-12-13	74.79	74.79	74.79	74.79	9
2021-12-10	75.86	75.86	75.86	75.86	533
2021-12-09	75.86	75.86	75.86	75.86	54
2021-12-08	76.33	76.33	76.33	76.33	7
2021-12-07	73.94	73.94	73.94	73.94	400
2021-12-06	73.94	73.94	73.94	73.94	0
2021-12-03	73.68	73.68	73.68	73.68	139
2021-12-02	73.30	73.30	73.30	73.30	57
2021-12-01	74.73	74.73	74.73	74.73	0
2021-11-30	76.36	76.36	76.36	76.36	45
2021-11-29	76.31	76.31	76.31	76.31	0
2021-11-26	76.31	76.31	76.31	76.31	2
2021-11-25	74.91	74.91	74.91	74.91	0
2021-11-24	73.55	73.55	73.55	73.55	0
2021-11-23	73.55	73.55	73.55	73.55	70
2021-11-22	74.46	74.46	74.46	74.46	187
2021-11-19	75.89	75.89	75.89	75.89	221
2021-11-18	72.68	72.68	72.68	72.68	3
2021-11-17	72.70	72.70	72.70	72.70	61,058
2021-11-16	73.82	73.82	73.82	73.82	10
2021-11-15	73.11	73.11	73.11	73.11	74
2021-11-12	72.35	72.35	72.35	72.35	0
2021-11-11	72.37	72.37	72.37	72.37	2
2021-11-10	72.91	72.91	72.91	72.91	175
2021-11-09	71.39	71.39	71.39	71.39	18
2021-11-08	69.11	69.11	69.11	69.11	28
2021-11-05	69.59	69.59	69.59	69.59	755
2021-11-04	70.52	70.52	70.52	70.52	0
2021-11-03	70.52	70.52	70.52	70.52	5,019
2021-11-02	71.82	71.82	71.82	71.82	274
2021-11-01	73.31	73.31	73.31	73.31	108
2021-10-29	72.18	72.18	72.18	72.18	154
2021-10-28	72.18	72.18	72.18	72.18	22
2021-10-27	71.68	71.68	71.68	71.68	519
2021-10-26	73.03	73.03	73.03	73.03	0
2021-10-25	74.10	74.10	74.10	74.10	80
2021-10-22	74.10	74.10	74.10	74.10	1
2021-10-21	69.70	69.70	69.70	69.70	28,123
2021-10-20	69.70	69.70	69.70	69.70	76,310
2021-10-19	69.70	69.70	69.70	69.70	0
2021-10-18	69.70	69.70	69.70	69.70	28
2021-10-15	70.26	70.26	70.26	70.26	29
2021-10-14	70.24	70.24	70.24	70.24	161
2021-10-13	69.62	69.62	69.62	69.62	1
2021-10-12	71.16	71.16	71.16	71.16	0
2021-10-11	71.16	71.16	71.16	71.16	213
2021-10-08	71.89	71.89	71.89	71.89	200
2021-10-07	71.96	71.96	71.96	71.96	19
2021-10-06	71.36	71.36	71.36	71.36	100
2021-10-05	71.36	71.36	71.36	71.36	20
2021-10-04	71.39	71.39	71.39	71.39	409
2021-10-01	71.85	71.85	71.85	71.85	239
2021-09-30	74.74	74.74	74.74	74.74	501
2021-09-29	73.60	73.60	73.60	73.60	59
2021-09-28	73.30	73.30	73.30	73.30	297
2021-09-27	74.37	74.37	74.37	74.37	427
2021-09-24	77.11	77.11	77.11	77.11	657
2021-09-23	77.25	77.25	77.25	77.25	107
2021-09-22	77.27	77.27	77.27	77.27	166
2021-09-21	77.27	77.27	77.27	77.27	0
2021-09-20	77.27	77.27	77.27	77.27	1,057
2021-09-17	77.14	77.14	77.14	77.14	359
2021-09-16	77.50	77.50	77.50	77.50	142
2021-09-15	78.05	78.05	78.05	78.05	107
2021-09-14	78.50	78.50	78.50	78.50	633
2021-09-13	80.41	80.41	80.41	80.41	5,666
2021-09-10	80.41	80.41	80.41	80.41	216
2021-09-09	79.73	79.73	79.73	79.73	119
2021-09-08	80.43	80.43	80.43	80.43	45,219
2021-09-07	80.02	80.02	80.02	80.02	145
2021-09-06	80.17	80.17	80.17	80.17	0
2021-09-03	79.77	79.77	79.77	79.77	28
2021-09-02	79.77	79.77	79.77	79.77	42
2021-09-01	79.40	79.40	79.40	79.40	59
2021-08-31	77.97	77.97	77.97	77.97	506
2021-08-30	77.97	77.97	77.97	77.97	0
2021-08-27	77.97	77.97	77.97	77.97	245
2021-08-26	77.97	77.97	77.97	77.97	49
2021-08-25	77.39	77.39	77.39	77.39	25
2021-08-24	77.39	77.39	77.39	77.39	187
2021-08-23	77.10	77.10	77.10	77.10	125
2021-08-20	76.83	76.83	76.83	76.83	2
2021-08-19	76.50	76.50	76.50	76.50	31
2021-08-18	76.98	76.98	76.98	76.98	327
2021-08-17	77.48	77.48	77.48	77.48	506
2021-08-16	76.96	76.96	76.96	76.96	276
2021-08-13	76.96	76.96	76.96	76.96	2
2021-08-12	77.07	77.07	77.07	77.07	84
2021-08-11	76.48	76.48	76.48	76.48	980
2021-08-10	75.82	75.82	75.82	75.82	18
2021-08-09	75.82	75.82	75.82	75.82	55
2021-08-06	75.72	75.72	75.72	75.72	0
2021-08-05	75.53	75.53	75.53	75.53	54
2021-08-04	76.78	76.78	76.78	76.78	29
2021-08-03	75.61	75.61	75.61	75.61	554
2021-08-02	75.61	75.61	75.61	75.61	330
2021-07-30	74.73	74.73	74.73	74.73	177
2021-07-29	72.08	72.08	72.08	72.08	120
2021-07-28	71.53	71.53	71.53	71.53	322
2021-07-27	71.53	71.53	71.53	71.53	765
2021-07-26	70.35	70.35	70.35	70.35	840
2021-07-23	70.35	70.35	70.35	70.35	0
2021-07-22	70.35	70.35	70.35	70.35	181
2021-07-21	70.17	70.17	70.17	70.17	360
2021-07-20	70.37	70.37	70.37	70.37	300
2021-07-19	67.30	67.30	67.30	67.30	9
2021-07-16	67.30	67.30	67.30	67.30	237
2021-07-15	67.30	67.30	67.30	67.30	60,903
2021-07-14	68.80	68.80	68.80	68.80	46
2021-07-13	68.80	68.80	68.80	68.80	217
2021-07-12	69.45	69.45	69.45	69.45	28
2021-07-09	69.45	69.45	69.45	69.45	58
2021-07-08	69.45	69.45	69.45	69.45	516
2021-07-07	69.12	69.12	69.12	69.12	1,018
2021-07-06	69.12	69.12	69.12	69.12	159
2021-07-05	67.71	67.71	67.71	67.71	0
2021-07-02	67.14	67.14	67.14	67.14	183
2021-07-01	68.08	68.08	68.08	68.08	22
2021-06-30	67.47	67.47	67.47	67.47	197
2021-06-29	67.47	67.47	67.47	67.47	15
2021-06-28	65.89	65.89	65.89	65.89	11
2021-06-25	65.07	65.07	65.07	65.07	122
2021-06-24	65.07	65.07	65.07	65.07	291
2021-06-23	63.75	63.75	63.75	63.75	335
2021-06-22	63.63	63.63	63.63	63.63	477
2021-06-21	62.61	62.61	62.61	62.61	0
2021-06-18	62.65	62.65	62.65	62.65	118
2021-06-17	62.98	62.98	62.98	62.98	1
2021-06-16	62.27	62.27	62.27	62.27	18
2021-06-15	62.67	62.67	62.67	62.67	3
2021-06-14	63.39	63.39	63.39	63.39	0
2021-06-11	62.30	62.30	62.30	62.30	376
2021-06-10	61.54	61.54	61.54	61.54	28
2021-06-09	60.52	60.52	60.52	60.52	10
2021-06-08	61.05	61.05	61.05	61.05	1,210
2021-06-07	60.94	60.94	60.94	60.94	53
2021-06-04	60.77	60.77	60.77	60.77	169
2021-06-03	61.36	61.36	61.36	61.36	0
2021-06-02	61.36	61.36	61.36	61.36	467
2021-06-01	61.50	61.50	61.50	61.50	430
2021-05-28	63.76	63.76	63.76	63.76	108
2021-05-27	62.72	62.72	62.72	62.72	101
2021-05-26	62.66	62.66	62.66	62.66	0
2021-05-25	62.66	62.66	62.66	62.66	362
2021-05-24	62.57	62.57	62.57	62.57	2
2021-05-21	63.59	63.59	63.59	63.59	14
2021-05-20	62.72	62.72	62.72	62.72	1
2021-05-19	63.20	63.20	63.20	63.20	37
2021-05-18	63.20	63.20	63.20	63.20	200
2021-05-17	63.80	63.80	63.80	63.80	1
2021-05-14	63.07	63.07	63.07	63.07	321
2021-05-13	63.07	63.07	63.07	63.07	1
2021-05-12	63.99	63.99	63.99	63.99	42
2021-05-11	64.94	64.94	64.94	64.94	71
2021-05-10	65.05	65.05	65.05	65.05	506
2021-05-07	65.72	65.72	65.72	65.72	235
2021-05-06	64.53	64.53	64.53	64.53	47
2021-05-05	66.25	66.25	66.25	66.25	430
2021-05-04	64.53	64.53	64.53	64.53	440
2021-04-30	65.82	65.82	65.82	65.82	590
2021-04-29	67.22	67.22	67.22	67.22	3,274
2021-04-28	72.48	72.48	72.48	72.48	126
2021-04-27	73.35	73.35	73.35	73.35	181
2021-04-26	72.23	72.23	72.23	72.23	537
2021-04-23	74.88	74.88	74.88	74.88	59
2021-04-22	74.88	74.88	74.88	74.88	13
2021-04-21	74.88	74.88	74.88	74.88	35
2021-04-20	76.68	76.68	76.68	76.68	322
2021-04-19	75.79	75.79	75.79	75.79	30,833
2021-04-16	75.51	75.51	75.51	75.51	0
2021-04-15	75.51	75.51	75.51	75.51	100
2021-04-14	75.36	75.36	75.36	75.36	180
2021-04-13	74.42	74.42	74.42	74.42	74,882
2021-04-12	73.77	73.77	73.77	73.77	179
2021-04-09	73.18	73.18	73.18	73.18	1,000
2021-04-08	73.18	73.18	73.18	73.18	72,939
2021-04-07	74.37	74.37	74.37	74.37	716
2021-04-06	75.31	75.31	75.31	75.31	1,704
2021-04-01	74.71	74.71	74.71	74.71	45
2021-03-31	73.94	73.94	73.94	73.94	686
2021-03-30	73.42	73.42	73.42	73.42	50
2021-03-29	73.42	73.42	73.42	73.42	55
2021-03-26	71.22	71.22	71.22	71.22	0
2021-03-25	71.98	71.98	71.98	71.98	606
2021-03-24	73.99	73.99	73.99	73.99	0
2021-03-23	73.99	73.99	73.99	73.99	93
2021-03-22	72.79	72.79	72.79	72.79	506
2021-03-19	71.70	71.70	71.70	71.70	0
2021-03-18	71.70	71.70	71.70	71.70	0
2021-03-17	71.70	71.70	71.70	71.70	0
2021-03-16	71.70	71.70	71.70	71.70	104
2021-03-15	70.78	70.78	70.78	70.78	87
2021-03-12	70.38	70.38	70.38	70.38	5
2021-03-11	67.98	67.98	67.98	67.98	1,473
2021-03-10	72.28	72.28	72.28	72.28	45
2021-03-09	70.91	70.91	70.91	70.91	68
2021-03-08	72.97	72.97	72.97	72.97	28
2021-03-05	69.92	69.92	69.92	69.92	1,588
2021-03-04	72.42	72.42	72.42	72.42	1,518
2021-03-03	72.42	72.42	72.42	72.42	1,618
2021-03-02	74.72	74.72	74.72	74.72	293
2021-03-01	74.88	74.88	74.88	74.88	425
2021-02-26	72.47	72.47	72.47	72.47	427
2021-02-25	74.00	74.00	74.00	74.00	18
2021-02-24	75.28	75.28	75.28	75.28	50
2021-02-23	73.98	73.98	73.98	73.98	91
2021-02-22	73.98	73.98	73.98	73.98	1,488
2021-02-19	77.23	77.23	77.23	77.23	808
2021-02-18	80.27	80.27	80.27	80.27	179
2021-02-17	83.86	83.86	83.86	83.86	1,642
2021-02-16	83.16	83.16	83.16	83.16	506
2021-02-15	83.11	83.11	83.11	83.11	0
2021-02-12	81.79	81.79	81.79	81.79	376
2021-02-11	80.51	80.51	80.51	80.51	719
2021-02-10	80.56	80.56	80.56	80.56	73
2021-02-09	82.28	82.28	82.28	82.28	61
2021-02-08	83.53	83.53	83.53	83.53	35,638
2021-02-05	84.07	84.07	84.07	84.07	11
2021-02-04	82.75	82.75	82.75	82.75	331
2021-02-03	81.68	81.68	81.68	81.68	340
2021-02-02	83.30	83.30	83.30	83.30	855
2021-02-01	80.12	80.12	80.12	80.12	3,233
2021-01-29	80.12	80.12	80.12	80.12	132
2021-01-28	72.01	72.01	72.01	72.01	54
2021-01-27	72.01	72.01	72.01	72.01	278
2021-01-26	74.89	74.89	74.89	74.89	48
2021-01-25	75.63	75.63	75.63	75.63	400
2021-01-22	75.84	75.84	75.84	75.84	68
2021-01-21	76.47	76.47	76.47	76.47	311
2021-01-20	76.70	76.70	76.70	76.70	72
2021-01-19	76.38	76.38	76.38	76.38	368
2021-01-18	76.23	76.23	76.23	76.23	0
2021-01-15	76.54	76.54	76.54	76.54	208
2021-01-14	77.84	77.84	77.84	77.84	0
2021-01-13	78.15	78.15	78.15	78.15	7
2021-01-12	77.33	77.33	77.33	77.33	68
2021-01-11	79.30	79.30	79.30	79.30	31
2021-01-08	80.93	80.93	80.93	80.93	165
2021-01-07	77.99	77.99	77.99	77.99	670
2021-01-06	77.81	77.81	77.81	77.81	15
2021-01-05	74.29	74.29	74.29	74.29	30
2021-01-04	71.34	71.34	71.34	71.34	366
2020-12-31	71.34	71.34	71.34	71.34	0
2020-12-30	71.34	71.34	71.34	71.34	0
2020-12-29	71.34	71.34	71.34	71.34	77
2020-12-24	74.45	74.45	74.45	74.45	695
2020-12-23	74.45	74.45	74.45	74.45	858
2020-12-22	75.37	75.37	75.37	75.37	24
2020-12-21	74.31	74.31	74.31	74.31	45
2020-12-18	75.02	75.02	75.02	75.02	0
2020-12-17	74.87	74.87	74.87	74.87	0
2020-12-16	74.87	74.87	74.87	74.87	17
2020-12-15	76.33	76.33	76.33	76.33	0
2020-12-14	76.33	76.33	76.33	76.33	110
2020-12-11	75.71	75.71	75.71	75.71	119
2020-12-10	71.52	71.52	71.52	71.52	0
2020-12-09	73.56	73.56	73.56	73.56	0
2020-12-08	73.56	73.56	73.56	73.56	0
2020-12-07	73.56	73.56	73.56	73.56	180
2020-12-04	71.95	71.95	71.95	71.95	125
2020-12-03	72.13	72.13	72.13	72.13	638
2020-12-02	70.00	70.00	70.00	70.00	574
2020-12-01	68.96	68.96	68.96	68.96	52
2020-11-30	69.22	69.22	69.22	69.22	144
2020-11-27	68.88	68.88	68.88	68.88	170
2020-11-26	68.39	68.39	68.39	68.39	0
2020-11-25	68.39	68.39	68.39	68.39	526
2020-11-24	68.11	68.11	68.11	68.11	510
2020-11-23	68.31	68.31	68.31	68.31	29
2020-11-20	68.65	68.65	68.65	68.65	483
2020-11-19	70.03	70.03	70.03	70.03	1,412
2020-11-18	70.09	70.09	70.09	70.09	840
2020-11-17	71.75	71.75	71.75	71.75	2,763
2020-11-16	70.37	70.37	70.37	70.37	67
2020-11-13	70.96	70.96	70.96	70.96	117
2020-11-12	68.62	68.62	68.62	68.62	0
2020-11-11	68.84	68.84	68.84	68.84	17
2020-11-10	64.31	64.31	64.31	64.31	345
2020-11-09	75.80	75.80	75.80	75.80	2,500
2020-11-06	75.80	75.80	75.80	75.80	228
2020-11-05	75.71	75.71	75.71	75.71	91
2020-11-04	73.50	73.50	73.50	73.50	167
2020-11-03	68.00	68.00	68.00	68.00	0
2020-11-02	68.00	68.00	68.00	68.00	0
2020-10-30	68.00	68.00	68.00	68.00	19
2020-10-29	69.73	69.73	69.73	69.73	0
2020-10-28	71.33	71.33	71.33	71.33	16,899
2020-10-27	68.25	68.25	68.25	68.25	0
2020-10-26	68.25	68.25	68.25	68.25	0
2020-10-23	68.25	68.25	68.25	68.25	12
2020-10-22	67.98	67.98	67.98	67.98	0
2020-10-21	67.98	67.98	67.98	67.98	0
2020-10-20	67.98	67.98	67.98	67.98	0
2020-10-19	67.98	67.98	67.98	67.98	0
2020-10-16	67.98	67.98	67.98	67.98	0
2020-10-15	67.98	67.98	67.98	67.98	0
2020-10-14	67.98	67.98	67.98	67.98	0
2020-10-13	67.98	67.98	67.98	67.98	0
2020-10-12	67.98	67.98	67.98	67.98	0
2020-10-09	67.98	67.98	67.98	67.98	113
2020-10-08	68.94	68.94	68.94	68.94	7
2020-10-07	68.93	68.93	68.93	68.93	17
2020-10-06	67.99	67.99	67.99	67.99	4
2020-10-05	67.99	67.99	67.99	67.99	12
2020-10-02	66.26	66.26	66.26	66.26	0
2020-10-01	66.26	66.26	66.26	66.26	0
2020-09-30	66.26	66.26	66.26	66.26	19
2020-09-29	65.67	65.67	65.67	65.67	0
2020-09-28	65.67	65.67	65.67	65.67	17
2020-09-25	63.14	63.14	63.14	63.14	0
2020-09-24	63.14	63.14	63.14	63.14	17
2020-09-23	64.44	64.44	64.44	64.44	155
2020-09-22	65.03	65.03	65.03	65.03	0
2020-09-21	63.57	63.57	63.57	63.57	0
2020-09-18	63.23	63.23	63.23	63.23	0
2020-09-17	60.73	60.73	60.73	60.73	37,990
2020-09-16	61.47	61.47	61.47	61.47	0
2020-09-15	61.47	61.47	61.47	61.47	38
2020-09-14	61.85	61.85	61.85	61.85	25
2020-09-11	61.60	61.60	61.60	61.60	160
2020-04-03	32.55	32.55	32.55	32.55	0
2020-04-02	32.55	32.55	32.55	32.55	11
2020-04-01	33.75	33.75	33.75	33.75	36

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