Mbb Ord Share History

Mbb Ord Share Price history. The following table shows end-of-day data 0J7X historical share prices for Mbb 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.

0J7X.L
Share Price 0J7X.L
Charts 0J7X.L
Trades 0J7X.L
History Compare
0J7X.L 0J7X.L
Share News 0J7X.L
RNS 0J7X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	104.20	104.20	104.20	104.20	0
2024-05-03	104.20	104.20	104.20	104.20	0
2024-05-02	104.20	104.20	104.20	104.20	0
2024-05-01	104.20	104.20	104.20	104.20	0
2024-04-30	104.20	104.20	104.20	104.20	9
2024-04-29	102.20	102.20	102.20	102.20	33
2024-04-26	104.40	104.40	104.40	104.40	136
2024-04-25	103.00	103.00	103.00	103.00	187
2024-04-24	102.80	102.80	102.80	102.80	32
2024-04-23	101.00	101.00	101.00	101.00	10
2024-04-22	100.60	100.60	100.60	100.60	34
2024-04-19	99.10	99.10	99.10	99.10	274
2024-04-18	99.50	99.50	99.50	99.50	141
2024-04-17	101.80	101.80	101.80	101.80	105
2024-04-16	101.80	101.80	101.80	101.80	274
2024-04-15	102.60	102.60	102.60	102.60	183
2024-04-12	102.80	102.80	102.80	102.80	504
2024-04-11	100.40	100.40	100.40	100.40	655
2024-04-10	101.40	101.40	101.40	101.40	80
2024-04-09	101.40	101.40	101.40	101.40	248
2024-04-08	102.80	102.80	102.80	102.80	434
2024-04-05	102.40	102.40	102.40	102.40	312
2024-04-04	102.80	102.80	102.80	102.80	26
2024-04-03	102.80	102.80	102.80	102.80	98
2024-04-02	102.80	102.80	102.80	102.80	301
2024-04-01	102.89	102.89	102.89	102.89	0
2024-03-29	102.89	102.89	102.89	102.89	0
2024-03-28	102.89	102.89	102.89	102.89	25
2024-03-27	102.89	102.89	102.89	102.89	2,386
2024-03-26	100.34	100.34	100.34	100.34	1,529
2024-03-25	99.91	99.91	99.91	99.91	2,374
2024-03-22	99.50	99.50	99.50	99.50	2,427
2024-03-21	98.21	98.21	98.21	98.21	295
2024-03-20	96.89	96.89	96.89	96.89	244
2024-03-19	95.73	95.73	95.73	95.73	2,317
2024-03-18	96.73	96.73	96.73	96.73	279
2024-03-15	96.34	96.34	96.34	96.34	3,497
2024-03-14	97.00	97.00	97.00	97.00	1,420
2024-03-13	95.21	95.21	95.21	95.21	1,096
2024-03-12	95.09	95.09	95.09	95.09	1,637
2024-03-11	94.08	94.08	94.08	94.08	896
2024-03-08	94.40	94.40	94.40	94.40	443
2024-03-07	91.80	91.80	91.80	91.80	0
2024-03-06	91.80	91.80	91.80	91.80	5
2024-03-05	92.10	92.10	92.10	92.10	96
2024-03-04	93.40	93.40	93.40	93.40	0
2024-03-01	93.40	93.40	93.40	93.40	933
2024-02-29	94.80	94.80	94.80	94.80	127
2024-02-28	95.40	95.40	95.40	95.40	37
2024-02-27	95.00	95.00	95.00	95.00	260
2024-02-26	95.50	95.50	95.50	95.50	55
2024-02-23	94.60	94.60	94.60	94.60	8
2024-02-22	94.60	94.60	94.60	94.60	19
2024-02-21	94.70	94.70	94.70	94.70	91
2024-02-20	94.60	94.60	94.60	94.60	135
2024-02-19	94.50	94.50	94.50	94.50	313
2024-02-16	95.50	95.50	95.50	95.50	15
2024-02-15	95.10	95.10	95.10	95.10	235
2024-02-14	94.28	94.28	94.28	94.28	818
2024-02-13	94.50	94.50	94.50	94.50	78
2024-02-12	94.50	94.50	94.50	94.50	187
2024-02-09	95.00	95.00	95.00	95.00	78
2024-02-08	95.00	95.00	95.00	95.00	136
2024-02-07	94.60	94.60	94.60	94.60	229
2024-02-06	94.60	94.60	94.60	94.60	43
2024-02-05	94.60	94.60	94.60	94.60	74
2024-02-02	94.90	94.90	94.90	94.90	27
2024-02-01	94.90	94.90	94.90	94.90	678
2024-01-31	90.90	90.90	90.90	90.90	0
2024-01-30	90.90	90.90	90.90	90.90	194
2024-01-29	91.23	91.23	91.23	91.23	1,510
2024-01-26	90.51	90.51	90.51	90.51	225
2024-01-25	90.27	90.27	90.27	90.27	358
2024-01-24	89.54	89.54	89.54	89.54	402
2024-01-23	89.30	89.30	89.30	89.30	424
2024-01-22	89.10	89.10	89.10	89.10	29
2024-01-19	89.40	89.40	89.40	89.40	91
2024-01-18	90.80	90.80	90.80	90.80	27
2024-01-17	90.10	90.10	90.10	90.10	39
2024-01-16	91.40	91.40	91.40	91.40	32
2024-01-15	90.90	90.90	90.90	90.90	240
2024-01-12	92.70	92.70	92.70	92.70	89
2024-01-11	91.20	91.20	91.20	91.20	78
2024-01-10	91.00	91.00	91.00	91.00	36
2024-01-09	91.10	91.10	91.10	91.10	29
2024-01-08	91.00	91.00	91.00	91.00	13
2024-01-05	91.50	91.50	91.50	91.50	57
2024-01-04	92.50	92.50	92.50	92.50	100
2024-01-03	92.20	92.20	92.20	92.20	252
2024-01-02	92.70	92.70	92.70	92.70	12
2024-01-01	94.10	94.10	94.10	94.10	0
2023-12-29	94.10	94.10	94.10	94.10	47
2023-12-28	94.90	94.90	94.90	94.90	157
2023-12-27	95.80	95.80	95.80	95.80	236
2023-12-26	94.00	94.00	94.00	94.00	0
2023-12-25	94.00	94.00	94.00	94.00	0
2023-12-22	94.00	94.00	94.00	94.00	333
2023-12-21	91.00	91.00	91.00	91.00	243
2023-12-20	93.30	93.30	93.30	93.30	93
2023-12-19	93.10	93.10	93.10	93.10	15
2023-12-18	91.00	91.00	91.00	91.00	221
2023-12-15	90.80	90.80	90.80	90.80	3,069
2023-12-14	86.70	86.70	86.70	86.70	93
2023-12-13	86.40	86.40	86.40	86.40	120
2023-12-12	85.80	85.80	85.80	85.80	137
2023-12-11	86.60	86.60	86.60	86.60	307
2023-12-08	86.50	86.50	86.50	86.50	38
2023-12-07	86.10	86.10	86.10	86.10	318
2023-12-06	88.10	88.10	88.10	88.10	264
2023-12-05	87.80	87.80	87.80	87.80	25
2023-12-04	86.46	86.46	86.46	86.46	436
2023-12-01	87.50	87.50	87.50	87.50	10
2023-11-30	87.70	87.70	87.70	87.70	108
2023-11-29	86.90	86.90	86.90	86.90	1
2023-11-28	85.50	85.50	85.50	85.50	67
2023-11-27	85.60	85.60	85.60	85.60	42
2023-11-24	84.40	84.40	84.40	84.40	396
2023-11-23	86.20	86.20	86.20	86.20	28
2023-11-22	88.50	88.50	88.50	88.50	3
2023-11-21	87.90	87.90	87.90	87.90	207
2023-11-20	87.50	87.50	87.50	87.50	200
2023-11-17	87.60	87.60	87.60	87.60	290
2023-11-16	84.30	84.30	84.30	84.30	198
2023-11-15	85.20	85.20	85.20	85.20	73
2023-11-14	82.70	82.70	82.70	82.70	444
2023-11-13	79.70	79.70	79.70	79.70	219
2023-11-10	76.40	76.40	76.40	76.40	4
2023-11-09	77.10	77.10	77.10	77.10	7
2023-11-08	75.70	75.70	75.70	75.70	13
2023-11-07	76.50	76.50	76.50	76.50	67
2023-11-06	76.90	76.90	76.90	76.90	20
2023-11-03	79.80	79.80	79.80	79.80	0
2023-11-02	79.80	79.80	79.80	79.80	136
2023-11-01	78.50	78.50	78.50	78.50	58
2023-10-31	75.20	75.20	75.20	75.20	0
2023-10-30	75.20	75.20	75.20	75.20	0
2023-10-27	75.20	75.20	75.20	75.20	7
2023-10-26	74.10	74.10	74.10	74.10	20
2023-10-25	74.70	74.70	74.70	74.70	28
2023-10-24	72.90	72.90	72.90	72.90	0
2023-10-23	72.90	72.90	72.90	72.90	63
2023-10-20	73.90	73.90	73.90	73.90	2
2023-10-19	73.90	73.90	73.90	73.90	71
2023-10-18	73.90	73.90	73.90	73.90	63
2023-10-17	73.90	73.90	73.90	73.90	387
2023-10-16	74.10	74.10	74.10	74.10	25
2023-10-13	73.90	73.90	73.90	73.90	31
2023-10-12	74.40	74.40	74.40	74.40	12
2023-10-11	75.10	75.10	75.10	75.10	71
2023-10-10	75.10	75.10	75.10	75.10	56
2023-10-09	74.40	74.40	74.40	74.40	113
2023-10-06	75.40	75.40	75.40	75.40	56
2023-10-05	75.50	75.50	75.50	75.50	174
2023-10-04	75.70	75.70	75.70	75.70	36
2023-10-03	76.00	76.00	76.00	76.00	0
2023-10-02	76.00	76.00	76.00	76.00	1
2023-09-29	76.20	76.20	76.20	76.20	252
2023-09-28	75.40	75.40	75.40	75.40	116
2023-09-27	76.70	76.70	76.70	76.70	0
2023-09-26	76.70	76.70	76.70	76.70	0
2023-09-25	77.40	77.40	77.40	77.40	14
2023-09-22	78.10	78.10	78.10	78.10	30
2023-09-21	78.30	78.30	78.30	78.30	52
2023-09-20	79.70	79.70	79.70	79.70	27
2023-09-19	79.10	79.10	79.10	79.10	270
2023-09-18	80.40	80.40	80.40	80.40	30
2023-09-15	81.80	81.80	81.80	81.80	271
2023-09-14	80.30	80.30	80.30	80.30	4
2023-09-13	80.00	80.00	80.00	80.00	65
2023-09-12	80.30	80.30	80.30	80.30	27
2023-09-11	81.10	81.10	81.10	81.10	39
2023-09-08	81.10	81.10	81.10	81.10	78
2023-09-07	82.00	82.00	82.00	82.00	577
2023-09-06	81.00	81.00	81.00	81.00	132
2023-09-05	81.40	81.40	81.40	81.40	92
2023-09-04	78.30	78.30	78.30	78.30	257
2023-09-01	77.30	77.30	77.30	77.30	127
2023-08-31	77.30	77.30	77.30	77.30	224
2023-08-30	75.30	75.30	75.30	75.30	53
2023-08-29	74.70	74.70	74.70	74.70	87
2023-08-28	73.20	73.20	73.20	73.20	0
2023-08-25	73.20	73.20	73.20	73.20	158
2023-08-24	73.40	73.40	73.40	73.40	43
2023-08-23	73.90	73.90	73.90	73.90	104
2023-08-22	74.60	74.60	74.60	74.60	51
2023-08-21	75.90	75.90	75.90	75.90	132
2023-08-18	75.90	75.90	75.90	75.90	44
2023-08-17	75.60	75.60	75.60	75.60	101
2023-08-16	75.20	75.20	75.20	75.20	146
2023-08-15	74.70	74.70	74.70	74.70	70
2023-08-14	74.90	74.90	74.90	74.90	58
2023-08-11	75.20	75.20	75.20	75.20	55
2023-08-10	76.60	76.60	76.60	76.60	35
2023-08-09	76.70	76.70	76.70	76.70	8
2023-08-08	76.00	76.00	76.00	76.00	136
2023-08-07	76.80	76.80	76.80	76.80	101
2023-08-04	76.00	76.00	76.00	76.00	24
2023-08-03	76.30	76.30	76.30	76.30	181
2023-08-02	77.00	77.00	77.00	77.00	365
2023-08-01	78.60	78.60	78.60	78.60	21
2023-07-31	78.70	78.70	78.70	78.70	115
2023-07-28	78.10	78.10	78.10	78.10	2
2023-07-27	79.10	79.10	79.10	79.10	0
2023-07-26	79.10	79.10	79.10	79.10	612
2023-07-25	79.70	79.70	79.70	79.70	66
2023-07-24	79.20	79.20	79.20	79.20	456
2023-07-21	78.60	78.60	78.60	78.60	8
2023-07-20	79.60	79.60	79.60	79.60	198
2023-07-19	80.50	80.50	80.50	80.50	260
2023-07-18	80.10	80.10	80.10	80.10	298
2023-07-17	80.60	80.60	80.60	80.60	184
2023-07-14	80.70	80.70	80.70	80.70	308
2023-07-13	80.60	80.60	80.60	80.60	57
2023-07-12	80.80	80.80	80.80	80.80	600
2023-07-11	79.30	79.30	79.30	79.30	200
2023-07-10	78.80	78.80	78.80	78.80	56
2023-07-07	78.90	78.90	78.90	78.90	158
2023-07-06	78.00	78.00	78.00	78.00	90
2023-07-05	79.90	79.90	79.90	79.90	228
2023-07-04	79.90	79.90	79.90	79.90	251
2023-07-03	79.40	79.40	79.40	79.40	112
2023-06-30	80.30	80.30	80.30	80.30	739
2023-06-29	77.80	77.80	77.80	77.80	1,856
2023-06-28	77.90	77.90	77.90	77.90	312
2023-06-27	78.50	78.50	78.50	78.50	273
2023-06-26	78.50	78.50	78.50	78.50	391
2023-06-23	79.40	79.40	79.40	79.40	242
2023-06-22	80.80	80.80	80.80	80.80	1,713
2023-06-21	79.80	79.80	79.80	79.80	71
2023-06-20	80.50	80.50	80.50	80.50	84
2023-06-19	79.80	79.80	79.80	79.80	275
2023-06-16	80.70	80.70	80.70	80.70	1,835
2023-06-15	79.70	79.70	79.70	79.70	212
2023-06-14	79.70	79.70	79.70	79.70	1,903
2023-06-13	80.60	80.60	80.60	80.60	168
2023-06-12	81.70	81.70	81.70	81.70	183
2023-06-09	79.50	79.50	79.50	79.50	72
2023-06-08	78.80	78.80	78.80	78.80	36
2023-06-07	78.90	78.90	78.90	78.90	273
2023-06-06	78.80	78.80	78.80	78.80	332
2023-06-05	78.70	78.70	78.70	78.70	195
2023-06-02	79.50	79.50	79.50	79.50	907
2023-06-01	77.80	77.80	77.80	77.80	969
2023-05-31	78.50	78.50	78.50	78.50	644
2023-05-30	79.80	79.80	79.80	79.80	2,045
2023-05-29	79.50	79.50	79.50	79.50	0
2023-05-26	79.50	79.50	79.50	79.50	737
2023-05-25	79.50	79.50	79.50	79.50	413
2023-05-24	79.40	79.40	79.40	79.40	198
2023-05-23	80.13	80.13	80.13	80.13	746
2023-05-22	79.80	79.80	79.80	79.80	327
2023-05-19	80.10	80.10	80.10	80.10	47
2023-05-18	79.80	79.80	79.80	79.80	254
2023-05-17	79.60	79.60	79.60	79.60	271
2023-05-16	80.40	80.40	80.40	80.40	270
2023-05-15	81.50	81.50	81.50	81.50	179
2023-05-12	81.86	81.86	81.86	81.86	251
2023-05-11	81.10	81.10	81.10	81.10	86
2023-05-10	81.20	81.20	81.20	81.20	416
2023-05-09	81.70	81.70	81.70	81.70	269
2023-05-08	82.00	82.00	82.00	82.00	0
2023-05-05	82.00	82.00	82.00	82.00	208
2023-05-04	81.10	81.10	81.10	81.10	82
2023-05-03	81.60	81.60	81.60	81.60	413
2023-05-02	83.90	83.90	83.90	83.90	374
2023-05-01	82.30	82.30	82.30	82.30	0
2023-04-28	82.30	82.30	82.30	82.30	65
2023-04-27	82.40	82.40	82.40	82.40	94
2023-04-26	82.90	82.90	82.90	82.90	7,821
2023-04-25	84.60	84.60	84.60	84.60	200
2023-04-24	84.60	84.60	84.60	84.60	26
2023-04-21	83.20	83.20	83.20	83.20	433
2023-04-20	82.90	82.90	82.90	82.90	304
2023-04-19	83.50	83.50	83.50	83.50	396
2023-04-18	82.00	82.00	82.00	82.00	2,850
2023-04-17	82.40	82.40	82.40	82.40	4,983
2023-04-14	82.00	82.00	82.00	82.00	11,822
2023-04-13	79.73	79.73	79.73	79.73	7,933
2023-04-12	79.60	79.60	79.60	79.60	3,434
2023-04-11	79.20	79.20	79.20	79.20	3,651
2023-04-10	79.50	79.50	79.50	79.50	0
2023-04-07	79.50	79.50	79.50	79.50	0
2023-04-06	79.50	79.50	79.50	79.50	9,125
2023-04-05	79.52	79.52	79.52	79.52	3,520
2023-04-04	79.30	79.30	79.30	79.30	10,445
2023-04-03	79.40	79.40	79.40	79.40	551
2023-03-31	80.20	80.20	80.20	80.20	279
2023-03-30	80.93	80.93	80.93	80.93	2,274
2023-03-29	77.60	77.60	77.60	77.60	1,624
2023-03-28	76.30	76.30	76.30	76.30	542
2023-03-27	77.20	77.20	77.20	77.20	17,790
2023-03-24	76.40	76.40	76.40	76.40	26,147
2023-03-23	77.50	77.50	77.50	77.50	2,529
2023-03-22	77.10	77.10	77.10	77.10	658
2023-03-21	78.10	78.10	78.10	78.10	23,056
2023-03-20	77.40	77.40	77.40	77.40	829
2023-03-17	78.25	78.25	78.25	78.25	3,306
2023-03-16	78.00	78.00	78.00	78.00	9,915
2023-03-15	77.02	77.02	77.02	77.02	2,501
2023-03-14	78.41	78.41	78.41	78.41	4,880
2023-03-13	77.71	77.71	77.71	77.71	1,284
2023-03-10	80.00	80.00	80.00	80.00	1,070
2023-03-09	80.31	80.31	80.31	80.31	7,278
2023-03-08	80.02	80.02	80.02	80.02	428
2023-03-07	81.00	81.00	81.00	81.00	6,598
2023-03-06	79.60	79.60	79.60	79.60	204
2023-03-03	80.21	80.21	80.21	80.21	1,754
2023-03-02	79.00	79.00	79.00	79.00	339
2023-03-01	79.40	79.40	79.40	79.40	420
2023-02-28	80.10	80.10	80.10	80.10	3,692
2023-02-27	78.60	78.60	78.60	78.60	24,596
2023-02-24	78.02	78.02	78.02	78.02	348
2023-02-23	78.62	78.62	78.62	78.62	596
2023-02-22	77.90	77.90	77.90	77.90	706
2023-02-21	79.41	79.41	79.41	79.41	2,837
2023-02-20	79.73	79.73	79.73	79.73	3,945
2023-02-17	81.30	81.30	81.30	81.30	0
2023-02-16	81.30	81.30	81.30	81.30	10
2023-02-15	78.90	78.90	78.90	78.90	312
2023-02-14	82.60	82.60	82.60	82.60	66
2023-02-13	82.60	82.60	82.60	82.60	4,511
2023-02-10	86.00	86.00	86.00	86.00	62
2023-02-09	83.20	83.20	83.20	83.20	51
2023-02-08	83.40	83.40	83.40	83.40	50
2023-02-07	83.20	83.20	83.20	83.20	20
2023-02-06	84.90	84.90	84.90	84.90	659
2023-02-03	86.60	86.60	86.60	86.60	0
2023-02-02	86.60	86.60	86.60	86.60	1,253
2023-02-01	86.60	86.60	86.60	86.60	468
2023-01-31	89.05	89.05	89.05	89.05	1,555
2023-01-30	98.90	98.90	98.90	98.90	181
2023-01-27	100.01	100.01	100.01	100.01	4,478
2023-01-26	100.00	100.00	100.00	100.00	5,769
2023-01-25	100.60	100.60	100.60	100.60	14
2023-01-24	100.60	100.60	100.60	100.60	0
2023-01-23	100.60	100.60	100.60	100.60	106
2023-01-20	98.90	98.90	98.90	98.90	90
2023-01-19	98.60	98.60	98.60	98.60	92
2023-01-18	101.60	101.60	101.60	101.60	243
2023-01-17	105.00	105.00	105.00	105.00	103
2023-01-16	103.60	103.60	103.60	103.60	7
2023-01-13	102.40	102.40	102.40	102.40	233
2023-01-12	102.20	102.20	102.20	102.20	61
2023-01-11	102.20	102.20	102.20	102.20	95
2023-01-10	100.80	100.80	100.80	100.80	178
2023-01-09	103.20	103.20	103.20	103.20	5
2023-01-06	99.00	99.00	99.00	99.00	284
2023-01-05	97.00	97.00	97.00	97.00	93
2023-01-04	97.00	97.00	97.00	97.00	336
2023-01-03	97.00	97.00	97.00	97.00	284
2023-01-02	92.70	92.70	92.70	92.70	0
2022-12-30	92.70	92.70	92.70	92.70	322
2022-12-29	92.10	92.10	92.10	92.10	551
2022-12-28	100.40	100.40	100.40	100.40	0
2022-12-27	100.40	100.40	100.40	100.40	0
2022-12-26	100.40	100.40	100.40	100.40	0
2022-12-23	100.40	100.40	100.40	100.40	0
2022-12-22	100.40	100.40	100.40	100.40	6
2022-12-21	99.30	99.30	99.30	99.30	57
2022-12-20	97.50	97.50	97.50	97.50	21
2022-12-19	99.80	99.80	99.80	99.80	0
2022-12-16	99.80	99.80	99.80	99.80	36
2022-12-15	103.60	103.60	103.60	103.60	0
2022-12-14	103.60	103.60	103.60	103.60	0
2022-12-13	103.60	103.60	103.60	103.60	105
2022-12-12	107.00	107.00	107.00	107.00	508
2022-12-09	107.00	107.00	107.00	107.00	243
2022-12-08	100.40	100.40	100.40	100.40	281
2022-12-07	102.00	102.00	102.00	102.00	77
2022-12-06	102.00	102.00	102.00	102.00	15
2022-12-05	102.00	102.00	102.00	102.00	111
2022-12-02	102.40	102.40	102.40	102.40	24
2022-12-01	102.20	102.20	102.20	102.20	275
2022-11-30	102.00	102.00	102.00	102.00	48
2022-11-29	99.20	99.20	99.20	99.20	9
2022-11-28	99.90	99.90	99.90	99.90	18
2022-11-25	102.60	102.60	102.60	102.60	85
2022-11-24	100.20	100.20	100.20	100.20	58
2022-11-23	98.30	98.30	98.30	98.30	126
2022-11-22	97.58	97.58	97.58	97.58	24
2022-11-21	97.58	97.58	97.58	97.58	26
2022-11-18	97.58	97.58	97.58	97.58	31
2022-11-17	97.50	97.50	97.50	97.50	247
2022-11-16	99.10	99.10	99.10	99.10	580
2022-11-15	101.20	101.20	101.20	101.20	401
2022-11-14	101.00	101.00	101.00	101.00	361
2022-11-11	97.40	97.40	97.40	97.40	118
2022-11-10	92.60	92.60	92.60	92.60	159
2022-11-09	92.10	92.10	92.10	92.10	0
2022-11-08	92.10	92.10	92.10	92.10	76
2022-11-07	88.70	88.70	88.70	88.70	97
2022-11-04	87.20	87.20	87.20	87.20	52
2022-11-03	85.60	85.60	85.60	85.60	3
2022-11-02	86.20	86.20	86.20	86.20	0
2022-11-01	86.20	86.20	86.20	86.20	102
2022-10-31	85.20	85.20	85.20	85.20	64
2022-10-28	85.20	85.20	85.20	85.20	25
2022-10-27	84.60	84.60	84.60	84.60	364
2022-10-26	84.60	84.60	84.60	84.60	347
2022-10-25	82.20	82.20	82.20	82.20	168
2022-10-24	83.50	83.50	83.50	83.50	183
2022-10-21	82.20	82.20	82.20	82.20	124
2022-10-20	82.20	82.20	82.20	82.20	27
2022-10-19	82.70	82.70	82.70	82.70	15
2022-10-18	83.20	83.20	83.20	83.20	250
2022-10-17	82.40	82.40	82.40	82.40	117
2022-10-14	83.80	83.80	83.80	83.80	2,089
2022-10-13	83.10	83.10	83.10	83.10	123
2022-10-12	81.81	81.81	81.81	81.81	1,020
2022-10-11	81.97	81.97	81.97	81.97	1,266
2022-10-10	81.97	81.97	81.97	81.97	170
2022-10-07	81.80	81.80	81.80	81.80	0
2022-10-06	81.80	81.80	81.80	81.80	208
2022-10-05	81.80	81.80	81.80	81.80	60
2022-10-04	84.90	84.90	84.90	84.90	80
2022-10-03	81.20	81.20	81.20	81.20	60
2022-09-30	80.10	80.10	80.10	80.10	312
2022-09-29	79.20	79.20	79.20	79.20	118
2022-09-28	81.07	81.07	81.07	81.07	6,059
2022-09-27	83.00	83.00	83.00	83.00	884
2022-09-26	85.80	85.80	85.80	85.80	1
2022-09-23	86.50	86.50	86.50	86.50	128
2022-09-22	93.20	93.20	93.20	93.20	73
2022-09-21	93.20	93.20	93.20	93.20	44
2022-09-20	93.20	93.20	93.20	93.20	56
2022-09-19	93.20	93.20	93.20	93.20	0
2022-09-16	93.20	93.20	93.20	93.20	160
2022-09-15	94.50	94.50	94.50	94.50	18
2022-09-14	97.60	97.60	97.60	97.60	5,390
2022-09-13	100.80	100.80	100.80	100.80	1,697
2022-09-12	99.50	99.50	99.50	99.50	578
2022-09-09	96.50	96.50	96.50	96.50	83
2022-09-08	96.50	96.50	96.50	96.50	51
2022-09-07	97.70	97.70	97.70	97.70	502
2022-09-06	98.00	98.00	98.00	98.00	447
2022-09-05	98.00	98.00	98.00	98.00	1,070
2022-09-02	97.60	97.60	97.60	97.60	95
2022-09-01	99.40	99.40	99.40	99.40	124
2022-08-31	96.50	96.50	96.50	96.50	28
2022-08-30	97.00	97.00	97.00	97.00	98
2022-08-29	99.10	99.10	99.10	99.10	0
2022-08-26	99.10	99.10	99.10	99.10	222
2022-08-25	99.80	99.80	99.80	99.80	126
2022-08-24	99.20	99.20	99.20	99.20	174
2022-08-23	101.20	101.20	101.20	101.20	72
2022-08-22	101.00	101.00	101.00	101.00	232
2022-08-19	101.20	101.20	101.20	101.20	0
2022-08-18	101.20	101.20	101.20	101.20	0
2022-08-17	101.20	101.20	101.20	101.20	59
2022-08-16	103.20	103.20	103.20	103.20	65
2022-08-15	103.20	103.20	103.20	103.20	88
2022-08-12	104.00	104.00	104.00	104.00	218
2022-08-11	104.00	104.00	104.00	104.00	62
2022-08-10	104.00	104.00	104.00	104.00	170
2022-08-09	104.00	104.00	104.00	104.00	555
2022-08-08	104.00	104.00	104.00	104.00	52
2022-08-05	105.00	105.00	105.00	105.00	45
2022-08-04	106.00	106.00	106.00	106.00	72
2022-08-03	106.60	106.60	106.60	106.60	57
2022-08-02	106.60	106.60	106.60	106.60	103
2022-08-01	108.00	108.00	108.00	108.00	133
2022-07-29	107.60	107.60	107.60	107.60	130
2022-07-28	106.20	106.20	106.20	106.20	210
2022-07-27	102.00	102.00	102.00	102.00	301
2022-07-26	103.20	103.20	103.20	103.20	8
2022-07-25	105.20	105.20	105.20	105.20	246
2022-07-22	110.20	110.20	110.20	110.20	1,101
2022-07-21	104.03	104.03	104.03	104.03	3,057
2022-07-20	104.20	104.20	104.20	104.20	40
2022-07-19	104.80	104.80	104.80	104.80	151
2022-07-18	102.59	102.59	102.59	102.59	1,334
2022-07-15	102.30	102.30	102.30	102.30	858
2022-07-14	103.88	103.88	103.88	103.88	89
2022-07-13	104.20	104.20	104.20	104.20	829
2022-07-12	107.20	107.20	107.20	107.20	1
2022-07-11	110.60	110.60	110.60	110.60	99
2022-07-08	113.00	113.00	113.00	113.00	75
2022-07-07	107.60	107.60	107.60	107.60	288
2022-07-06	100.80	100.80	100.80	100.80	48
2022-07-05	98.60	98.60	98.60	98.60	68
2022-07-04	100.80	100.80	100.80	100.80	23
2022-07-01	101.20	101.20	101.20	101.20	92
2022-06-30	103.00	103.00	103.00	103.00	13
2022-06-29	106.40	106.40	106.40	106.40	239
2022-06-28	110.20	110.20	110.20	110.20	193
2022-06-27	111.80	111.80	111.80	111.80	72
2022-06-24	110.00	110.00	110.00	110.00	135
2022-06-23	107.00	107.00	107.00	107.00	161
2022-06-22	111.00	111.00	111.00	111.00	28
2022-06-21	114.60	114.60	114.60	114.60	27
2022-06-20	111.80	111.80	111.80	111.80	123
2022-06-17	110.80	110.80	110.80	110.80	991
2022-06-16	107.60	107.60	107.60	107.60	18
2022-06-15	107.60	107.60	107.60	107.60	192
2022-06-14	110.20	110.20	110.20	110.20	57
2022-06-13	118.40	118.40	118.40	118.40	0
2022-06-10	117.20	117.20	117.20	117.20	1
2022-06-09	120.00	120.00	120.00	120.00	156
2022-06-08	120.40	120.40	120.40	120.40	44
2022-06-07	120.60	120.60	120.60	120.60	55
2022-06-06	121.00	121.00	121.00	121.00	0
2022-06-03	121.00	121.00	121.00	121.00	0
2022-06-02	121.00	121.00	121.00	121.00	0
2022-06-01	121.00	121.00	121.00	121.00	42
2022-05-31	119.40	119.40	119.40	119.40	0
2022-05-30	119.40	119.40	119.40	119.40	14
2022-05-27	117.40	117.40	117.40	117.40	89
2022-05-26	118.60	118.60	118.60	118.60	42
2022-05-25	116.00	116.00	116.00	116.00	121
2022-05-24	117.00	117.00	117.00	117.00	50
2022-05-23	115.80	115.80	115.80	115.80	0
2022-05-20	115.80	115.80	115.80	115.80	192
2022-05-19	117.40	117.40	117.40	117.40	0
2022-05-18	117.40	117.40	117.40	117.40	0
2022-05-17	117.40	117.40	117.40	117.40	0
2022-05-16	117.40	117.40	117.40	117.40	158
2022-05-13	117.20	117.20	117.20	117.20	3
2022-05-12	115.80	115.80	115.80	115.80	174
2022-05-11	114.60	114.60	114.60	114.60	38
2022-05-10	114.40	114.40	114.40	114.40	341
2022-05-09	115.60	115.60	115.60	115.60	18
2022-05-06	116.40	116.40	116.40	116.40	30
2022-05-05	120.20	120.20	120.20	120.20	394
2022-05-04	120.20	120.20	120.20	120.20	3
2022-05-03	122.00	122.00	122.00	122.00	352
2022-05-02	125.60	125.60	125.60	125.60	0
2022-04-29	125.60	125.60	125.60	125.60	40
2022-04-28	125.60	125.60	125.60	125.60	222
2022-04-27	119.80	119.80	119.80	119.80	60
2022-04-26	119.80	119.80	119.80	119.80	16
2022-04-25	125.60	125.60	125.60	125.60	60
2022-04-22	125.60	125.60	125.60	125.60	81
2022-04-21	127.60	127.60	127.60	127.60	147
2022-04-20	128.20	128.20	128.20	128.20	428
2022-04-19	125.20	125.20	125.20	125.20	264
2022-04-18	121.80	121.80	121.80	121.80	0
2022-04-15	121.80	121.80	121.80	121.80	0
2022-04-14	121.80	121.80	121.80	121.80	60
2022-04-13	121.80	121.80	121.80	121.80	23
2022-04-12	121.80	121.80	121.80	121.80	0
2022-04-11	121.80	121.80	121.80	121.80	56
2022-04-08	123.40	123.40	123.40	123.40	309
2022-04-07	120.40	120.40	120.40	120.40	105
2022-04-06	122.40	122.40	122.40	122.40	327
2022-04-05	125.20	125.20	125.20	125.20	455
2022-04-04	130.20	130.20	130.20	130.20	0
2022-04-01	130.20	130.20	130.20	130.20	2
2022-03-31	130.20	130.20	130.20	130.20	0
2022-03-30	130.20	130.20	130.20	130.20	24
2022-03-29	130.40	130.40	130.40	130.40	209
2022-03-28	127.20	127.20	127.20	127.20	82
2022-03-25	127.20	127.20	127.20	127.20	53
2022-03-24	126.00	126.00	126.00	126.00	14
2022-03-23	129.00	129.00	129.00	129.00	14
2022-03-22	128.80	128.80	128.80	128.80	986
2022-03-21	126.20	126.20	126.20	126.20	501
2022-03-18	123.80	123.80	123.80	123.80	390
2022-03-17	119.80	119.80	119.80	119.80	165
2022-03-16	118.40	118.40	118.40	118.40	65
2022-03-15	115.00	115.00	115.00	115.00	113
2022-03-14	115.00	115.00	115.00	115.00	155
2022-03-11	115.41	115.41	115.41	115.41	2,252
2022-03-10	115.05	115.05	115.05	115.05	530
2022-03-09	115.60	115.60	115.60	115.60	2,226
2022-03-08	108.60	108.60	108.60	108.60	99
2022-03-07	106.00	106.00	106.00	106.00	550
2022-03-04	108.00	108.00	108.00	108.00	284
2022-03-03	115.03	115.03	115.03	115.03	581
2022-03-02	115.05	115.05	115.05	115.05	787
2022-03-01	115.00	115.00	115.00	115.00	1,285
2022-02-28	115.40	115.40	115.40	115.40	5,990
2022-02-25	114.80	114.80	114.80	114.80	6,631
2022-02-24	114.70	114.70	114.70	114.70	6,208
2022-02-23	122.80	122.80	122.80	122.80	45
2022-02-22	122.20	122.20	122.20	122.20	135
2022-02-21	121.40	121.40	121.40	121.40	209
2022-02-18	124.40	124.40	124.40	124.40	148
2022-02-17	126.20	126.20	126.20	126.20	170
2022-02-16	128.60	128.60	128.60	128.60	30
2022-02-15	125.60	125.60	125.60	125.60	0
2022-02-14	125.60	125.60	125.60	125.60	404
2022-02-11	127.40	127.40	127.40	127.40	54
2022-02-10	128.60	128.60	128.60	128.60	82
2022-02-09	129.20	129.20	129.20	129.20	142
2022-02-08	127.80	127.80	127.80	127.80	46
2022-02-07	127.80	127.80	127.80	127.80	520
2022-02-04	126.80	126.80	126.80	126.80	495
2022-02-03	130.00	130.00	130.00	130.00	190
2022-02-02	131.00	131.00	131.00	131.00	3,235
2022-02-01	131.20	131.20	131.20	131.20	821
2022-01-31	129.20	129.20	129.20	129.20	72
2022-01-28	126.80	126.80	126.80	126.80	79
2022-01-27	129.40	129.40	129.40	129.40	1,034
2022-01-26	129.40	129.40	129.40	129.40	10,595
2022-01-25	130.20	130.20	130.20	130.20	361
2022-01-24	126.60	126.60	126.60	126.60	357
2022-01-21	138.60	138.60	138.60	138.60	982
2022-01-20	141.80	141.80	141.80	141.80	6,489
2022-01-19	138.36	138.36	138.36	138.36	2,309
2022-01-18	137.41	137.41	137.41	137.41	3,107
2022-01-17	137.00	137.00	137.00	137.00	1,523
2022-01-14	134.40	134.40	134.40	134.40	36
2022-01-13	136.68	136.68	136.68	136.68	64
2022-01-12	136.68	136.68	136.68	136.68	389
2022-01-11	134.00	134.00	134.00	134.00	440
2022-01-10	132.00	132.00	132.00	132.00	14
2022-01-07	134.20	134.20	134.20	134.20	81
2022-01-06	134.40	134.40	134.40	134.40	42
2022-01-05	140.80	140.80	140.80	140.80	220
2022-01-04	139.80	139.80	139.80	139.80	733
2022-01-03	138.20	138.20	138.20	138.20	0
2021-12-31	138.20	138.20	138.20	138.20	0
2021-12-30	138.20	138.20	138.20	138.20	146
2021-12-29	135.60	135.60	135.60	135.60	4,584
2021-12-28	132.62	132.62	132.62	132.62	0
2021-12-27	132.62	132.62	132.62	132.62	0
2021-12-24	132.62	132.62	132.62	132.62	0
2021-12-23	133.20	133.20	133.20	133.20	691
2021-12-22	130.83	130.83	130.83	130.83	915
2021-12-21	128.80	128.80	128.80	128.80	1,194
2021-12-20	127.20	127.20	127.20	127.20	567
2021-12-17	128.60	128.60	128.60	128.60	330
2021-12-16	129.20	129.20	129.20	129.20	149
2021-12-15	130.40	130.40	130.40	130.40	428
2021-12-14	129.20	129.20	129.20	129.20	1,161
2021-12-13	130.40	130.40	130.40	130.40	859
2021-12-10	132.20	132.20	132.20	132.20	24
2021-12-09	129.80	129.80	129.80	129.80	781
2021-12-08	131.40	131.40	131.40	131.40	236
2021-12-07	131.40	131.40	131.40	131.40	1,229
2021-12-06	120.80	120.80	120.80	120.80	405
2021-12-03	122.00	122.00	122.00	122.00	41
2021-12-02	122.60	122.60	122.60	122.60	143
2021-12-01	120.47	120.47	120.47	120.47	10
2021-11-30	121.60	121.60	121.60	121.60	1,053
2021-11-29	122.60	122.60	122.60	122.60	711
2021-11-26	122.40	122.40	122.40	122.40	157
2021-11-25	124.60	124.60	124.60	124.60	73
2021-11-24	123.40	123.40	123.40	123.40	372
2021-11-23	124.07	124.07	124.07	124.07	566
2021-11-22	128.00	128.00	128.00	128.00	223
2021-11-19	128.20	128.20	128.20	128.20	511
2021-11-18	129.00	129.00	129.00	129.00	36
2021-11-17	131.60	131.60	131.60	131.60	412
2021-11-16	136.40	136.40	136.40	136.40	112
2021-11-15	137.00	137.00	137.00	137.00	138
2021-11-12	140.80	140.80	140.80	140.80	133
2021-11-11	140.80	140.80	140.80	140.80	233
2021-11-10	140.80	140.80	140.80	140.80	89
2021-11-09	142.00	142.00	142.00	142.00	320
2021-11-08	139.00	139.00	139.00	139.00	615
2021-11-05	138.80	138.80	138.80	138.80	256
2021-11-04	138.80	138.80	138.80	138.80	34
2021-11-03	138.80	138.80	138.80	138.80	184
2021-11-02	139.40	139.40	139.40	139.40	239
2021-11-01	136.60	136.60	136.60	136.60	31
2021-10-29	136.60	136.60	136.60	136.60	91
2021-10-28	137.00	137.00	137.00	137.00	6
2021-10-27	137.40	137.40	137.40	137.40	115
2021-10-26	138.20	138.20	138.20	138.20	219
2021-10-25	136.40	136.40	136.40	136.40	0
2021-10-22	136.40	136.40	136.40	136.40	98
2021-10-21	135.60	135.60	135.60	135.60	133
2021-10-20	135.60	135.60	135.60	135.60	78
2021-10-19	135.60	135.60	135.60	135.60	188
2021-10-18	136.60	136.60	136.60	136.60	158
2021-10-15	136.60	136.60	136.60	136.60	205
2021-10-14	135.60	135.60	135.60	135.60	365
2021-10-13	132.00	132.00	132.00	132.00	882
2021-10-12	127.20	127.20	127.20	127.20	250
2021-10-11	125.40	125.40	125.40	125.40	135
2021-10-08	127.20	127.20	127.20	127.20	165
2021-10-07	129.60	129.60	129.60	129.60	235
2021-10-06	130.00	130.00	130.00	130.00	302
2021-10-05	135.40	135.40	135.40	135.40	80
2021-10-04	131.40	131.40	131.40	131.40	176
2021-10-01	131.60	131.60	131.60	131.60	770
2021-09-30	132.00	132.00	132.00	132.00	370
2021-09-29	133.80	133.80	133.80	133.80	461
2021-09-28	134.40	134.40	134.40	134.40	277
2021-09-27	134.40	134.40	134.40	134.40	86
2021-09-24	134.40	134.40	134.40	134.40	23
2021-09-23	136.20	136.20	136.20	136.20	207
2021-09-22	134.60	134.60	134.60	134.60	164
2021-09-21	134.60	134.60	134.60	134.60	317
2021-09-20	134.60	134.60	134.60	134.60	760
2021-09-17	134.60	134.60	134.60	134.60	471
2021-09-16	135.80	135.80	135.80	135.80	57
2021-09-15	136.60	136.60	136.60	136.60	283
2021-09-14	136.20	136.20	136.20	136.20	253
2021-09-13	136.20	136.20	136.20	136.20	413
2021-09-10	137.00	137.00	137.00	137.00	0
2021-09-09	137.00	137.00	137.00	137.00	779
2021-09-08	136.00	136.00	136.00	136.00	492
2021-09-07	140.20	140.20	140.20	140.20	265
2021-09-06	137.80	137.80	137.80	137.80	41
2021-09-03	143.40	143.40	143.40	143.40	12
2021-09-02	143.40	143.40	143.40	143.40	4
2021-09-01	140.00	140.00	140.00	140.00	132
2021-08-31	137.80	137.80	137.80	137.80	116
2021-08-30	133.40	133.40	133.40	133.40	0
2021-08-27	133.40	133.40	133.40	133.40	0
2021-08-26	133.40	133.40	133.40	133.40	107
2021-08-25	133.40	133.40	133.40	133.40	221
2021-08-24	135.00	135.00	135.00	135.00	331
2021-08-23	133.00	133.00	133.00	133.00	239
2021-08-20	130.80	130.80	130.80	130.80	450
2021-08-19	133.00	133.00	133.00	133.00	51
2021-08-18	134.60	134.60	134.60	134.60	16
2021-08-17	136.00	136.00	136.00	136.00	797
2021-08-16	135.20	135.20	135.20	135.20	439
2021-08-13	139.00	139.00	139.00	139.00	64
2021-08-12	139.00	139.00	139.00	139.00	185
2021-08-11	140.80	140.80	140.80	140.80	67
2021-08-10	139.00	139.00	139.00	139.00	343
2021-08-09	139.40	139.40	139.40	139.40	133
2021-08-06	137.20	137.20	137.20	137.20	11
2021-08-05	136.00	136.00	136.00	136.00	136
2021-08-04	136.00	136.00	136.00	136.00	72
2021-08-03	136.00	136.00	136.00	136.00	307
2021-08-02	139.80	139.80	139.80	139.80	274
2021-07-30	140.60	140.60	140.60	140.60	210
2021-07-29	140.80	140.80	140.80	140.80	2,306
2021-07-28	134.60	134.60	134.60	134.60	901
2021-07-27	134.28	134.28	134.28	134.28	1,635
2021-07-26	138.60	138.60	138.60	138.60	207
2021-07-23	134.40	134.40	134.40	134.40	149
2021-07-22	131.32	131.32	131.32	131.32	4,957
2021-07-21	133.22	133.22	133.22	133.22	966
2021-07-20	131.80	131.80	131.80	131.80	234
2021-07-19	130.40	130.40	130.40	130.40	938
2021-07-16	133.40	133.40	133.40	133.40	726
2021-07-15	134.40	134.40	134.40	134.40	947
2021-07-14	138.20	138.20	138.20	138.20	27
2021-07-13	138.00	138.00	138.00	138.00	158
2021-07-12	137.00	137.00	137.00	137.00	637
2021-07-09	131.40	131.40	131.40	131.40	88
2021-07-08	131.20	131.20	131.20	131.20	754
2021-07-07	132.40	132.40	132.40	132.40	247
2021-07-06	131.60	131.60	131.60	131.60	49
2021-07-05	133.40	133.40	133.40	133.40	122
2021-07-02	132.00	132.00	132.00	132.00	636
2021-07-01	132.80	132.80	132.80	132.80	105
2021-06-30	135.20	135.20	135.20	135.20	28
2021-06-29	135.20	135.20	135.20	135.20	298
2021-06-28	134.20	134.20	134.20	134.20	187
2021-06-25	131.20	131.20	131.20	131.20	120
2021-06-24	131.40	131.40	131.40	131.40	63
2021-06-23	130.20	130.20	130.20	130.20	201
2021-06-22	133.20	133.20	133.20	133.20	34
2021-06-21	133.80	133.80	133.80	133.80	435
2021-06-18	131.00	131.00	131.00	131.00	325
2021-06-17	134.20	134.20	134.20	134.20	106
2021-06-16	134.60	134.60	134.60	134.60	695
2021-06-15	138.20	138.20	138.20	138.20	0
2021-06-14	138.20	138.20	138.20	138.20	321
2021-06-11	138.20	138.20	138.20	138.20	217
2021-06-10	137.40	137.40	137.40	137.40	370
2021-06-09	136.40	136.40	136.40	136.40	87
2021-06-08	139.01	139.01	139.01	139.01	7,191
2021-06-07	138.00	138.00	138.00	138.00	361
2021-06-04	131.00	131.00	131.00	131.00	140
2021-06-03	131.00	131.00	131.00	131.00	407
2021-06-02	132.00	132.00	132.00	132.00	961
2021-06-01	130.20	130.20	130.20	130.20	440
2021-05-28	129.00	129.00	129.00	129.00	148
2021-05-27	128.60	128.60	128.60	128.60	108
2021-05-26	128.60	128.60	128.60	128.60	480
2021-05-25	125.60	125.60	125.60	125.60	294
2021-05-24	129.00	129.00	129.00	129.00	0
2021-05-21	129.00	129.00	129.00	129.00	443
2021-05-20	129.80	129.80	129.80	129.80	418
2021-05-19	127.00	127.00	127.00	127.00	362
2021-05-18	129.20	129.20	129.20	129.20	766
2021-05-17	127.80	127.80	127.80	127.80	155
2021-05-14	125.00	125.00	125.00	125.00	563
2021-05-13	121.80	121.80	121.80	121.80	1,886
2021-05-12	122.40	122.40	122.40	122.40	511
2021-05-11	124.80	124.80	124.80	124.80	578
2021-05-10	126.00	126.00	126.00	126.00	541
2021-05-07	128.00	128.00	128.00	128.00	115
2021-05-06	125.40	125.40	125.40	125.40	745
2021-05-05	131.00	131.00	131.00	131.00	294
2021-05-04	127.80	127.80	127.80	127.80	259
2021-04-30	134.80	134.80	134.80	134.80	51
2021-04-29	136.40	136.40	136.40	136.40	239
2021-04-28	139.40	139.40	139.40	139.40	62
2021-04-27	137.20	137.20	137.20	137.20	389
2021-04-26	137.20	137.20	137.20	137.20	2,259
2021-04-23	140.05	140.05	140.05	140.05	4,673
2021-04-22	140.39	140.39	140.39	140.39	1,882
2021-04-21	131.76	131.76	131.76	131.76	5,611
2021-04-20	131.80	131.80	131.80	131.80	577
2021-04-19	131.80	131.80	131.80	131.80	289
2021-04-16	135.00	135.00	135.00	135.00	244
2021-04-15	134.60	134.60	134.60	134.60	109
2021-04-14	133.00	133.00	133.00	133.00	361
2021-04-13	133.20	133.20	133.20	133.20	339
2021-04-12	133.40	133.40	133.40	133.40	1,995
2021-04-09	130.80	130.80	130.80	130.80	750
2021-04-08	128.60	128.60	128.60	128.60	742
2021-04-07	128.40	128.40	128.40	128.40	165
2021-04-06	130.80	130.80	130.80	130.80	439
2021-04-01	131.00	131.00	131.00	131.00	591
2021-03-31	130.00	130.00	130.00	130.00	858
2021-03-30	129.00	129.00	129.00	129.00	471
2021-03-29	128.50	128.50	128.50	128.50	499
2021-03-26	125.50	125.50	125.50	125.50	1,363
2021-03-25	123.50	123.50	123.50	123.50	916
2021-03-24	131.00	131.00	131.00	131.00	641
2021-03-23	128.88	128.88	128.88	128.88	3,703
2021-03-22	136.00	136.00	136.00	136.00	269
2021-03-19	137.50	137.50	137.50	137.50	513
2021-03-18	139.50	139.50	139.50	139.50	5,185
2021-03-17	141.50	141.50	141.50	141.50	5,321
2021-03-16	144.50	144.50	144.50	144.50	425
2021-03-15	137.00	137.00	137.00	137.00	356
2021-03-12	141.43	141.43	141.43	141.43	0
2021-03-11	141.43	141.43	141.43	141.43	2,538
2021-03-10	141.50	141.50	141.50	141.50	280
2021-03-09	141.50	141.50	141.50	141.50	689
2021-03-08	136.50	136.50	136.50	136.50	8,267
2021-03-05	127.50	127.50	127.50	127.50	527
2021-03-04	129.00	129.00	129.00	129.00	231
2021-03-03	130.00	130.00	130.00	130.00	1,769
2021-03-02	130.00	130.00	130.00	130.00	1,318
2021-03-01	131.50	131.50	131.50	131.50	748
2021-02-26	126.00	126.00	126.00	126.00	704
2021-02-25	128.00	128.00	128.00	128.00	653
2021-02-24	127.61	127.61	127.61	127.61	5,672
2021-02-23	125.98	125.98	125.98	125.98	4,970
2021-02-22	136.50	136.50	136.50	136.50	83
2021-02-19	134.00	134.00	134.00	134.00	117
2021-02-18	134.00	134.00	134.00	134.00	27
2021-02-17	135.00	135.00	135.00	135.00	57
2021-02-16	137.00	137.00	137.00	137.00	748
2021-02-15	140.50	140.50	140.50	140.50	519
2021-02-12	136.00	136.00	136.00	136.00	482
2021-02-11	139.00	139.00	139.00	139.00	884
2021-02-10	139.00	139.00	139.00	139.00	170
2021-02-09	135.50	135.50	135.50	135.50	787
2021-02-08	141.00	141.00	141.00	141.00	658
2021-02-05	141.00	141.00	141.00	141.00	157
2021-02-04	141.00	141.00	141.00	141.00	592
2021-02-03	140.50	140.50	140.50	140.50	874
2021-02-02	140.50	140.50	140.50	140.50	241
2021-02-01	139.00	139.00	139.00	139.00	207
2021-01-29	137.50	137.50	137.50	137.50	24
2021-01-28	136.00	136.00	136.00	136.00	314
2021-01-27	135.50	135.50	135.50	135.50	96
2021-01-26	140.50	140.50	140.50	140.50	1,329
2021-01-25	138.50	138.50	138.50	138.50	685
2021-01-22	138.00	138.00	138.00	138.00	81
2021-01-21	134.00	134.00	134.00	134.00	20
2021-01-20	126.00	126.00	126.00	126.00	100
2021-01-19	122.50	122.50	122.50	122.50	76
2021-01-18	126.00	126.00	126.00	126.00	0
2021-01-15	126.00	126.00	126.00	126.00	10,806
2021-01-14	126.50	126.50	126.50	126.50	509
2021-01-13	120.00	120.00	120.00	120.00	3,896
2021-01-12	124.50	124.50	124.50	124.50	2,028
2021-01-11	124.50	124.50	124.50	124.50	3,804
2021-01-08	119.18	119.18	119.18	119.18	3,614
2021-01-07	114.50	114.50	114.50	114.50	1,581
2021-01-06	109.50	109.50	109.50	109.50	844
2021-01-05	108.50	108.50	108.50	108.50	664
2021-01-04	110.00	110.00	110.00	110.00	4,400
2020-12-31	108.34	108.34	108.34	108.34	0
2020-12-30	108.34	108.34	108.34	108.34	3,100
2020-12-29	110.00	110.00	110.00	110.00	320
2020-12-24	111.27	111.27	111.27	111.27	0
2020-12-23	111.00	111.00	111.00	111.00	1,692
2020-12-22	112.00	112.00	112.00	112.00	662
2020-12-21	107.50	107.50	107.50	107.50	652
2020-12-18	114.00	114.00	114.00	114.00	100
2020-12-17	108.00	108.00	108.00	108.00	25
2020-12-16	108.00	108.00	108.00	108.00	332
2020-12-15	109.50	109.50	109.50	109.50	975
2020-12-14	109.50	109.50	109.50	109.50	1,411
2020-12-11	107.50	107.50	107.50	107.50	6,500
2020-12-10	109.50	109.50	109.50	109.50	42
2020-12-09	111.83	111.83	111.83	111.83	1,011
2020-12-08	110.00	110.00	110.00	110.00	210
2020-12-07	108.50	108.50	108.50	108.50	1,669
2020-12-04	109.50	109.50	109.50	109.50	512
2020-12-03	109.00	109.00	109.00	109.00	401
2020-12-02	109.00	109.00	109.00	109.00	369
2020-12-01	110.00	110.00	110.00	110.00	1,893
2020-11-30	108.50	108.50	108.50	108.50	770
2020-11-27	103.50	103.50	103.50	103.50	129
2020-11-26	100.50	100.50	100.50	100.50	354
2020-11-25	100.50	100.50	100.50	100.50	486
2020-11-24	105.00	105.00	105.00	105.00	3,642
2020-11-23	101.69	101.69	101.69	101.69	1,586
2020-11-20	98.40	98.40	98.40	98.40	684
2020-11-19	98.80	98.80	98.80	98.80	71
2020-11-18	100.00	100.00	100.00	100.00	954
2020-11-17	97.11	97.11	97.11	97.11	850
2020-11-16	94.20	94.20	94.20	94.20	681
2020-11-13	88.80	88.80	88.80	88.80	833
2020-11-12	82.00	82.00	82.00	82.00	0
2020-11-11	82.00	82.00	82.00	82.00	281
2020-11-10	81.20	81.20	81.20	81.20	0
2020-11-09	81.20	81.20	81.20	81.20	36
2020-11-06	79.40	79.40	79.40	79.40	0
2020-11-05	79.40	79.40	79.40	79.40	13
2020-11-04	74.60	74.60	74.60	74.60	36
2020-11-03	74.60	74.60	74.60	74.60	15
2020-11-02	73.60	73.60	73.60	73.60	183
2020-10-30	71.00	71.00	71.00	71.00	53
2020-10-29	69.57	69.57	69.57	69.57	8,912
2020-10-28	68.40	68.40	68.40	68.40	620
2020-10-27	73.20	73.20	73.20	73.20	0
2020-10-26	73.20	73.20	73.20	73.20	388
2020-10-23	75.40	75.40	75.40	75.40	0
2020-10-22	75.40	75.40	75.40	75.40	110
2020-10-21	75.40	75.40	75.40	75.40	989
2020-10-20	80.20	80.20	80.20	80.20	0
2020-10-19	80.20	80.20	80.20	80.20	0
2020-10-16	80.20	80.20	80.20	80.20	113
2020-10-15	81.00	81.00	81.00	81.00	276
2020-10-14	81.00	81.00	81.00	81.00	0
2020-10-13	81.00	81.00	81.00	81.00	0
2020-10-12	81.00	81.00	81.00	81.00	304
2020-10-09	80.80	80.80	80.80	80.80	112
2020-10-08	81.20	81.20	81.20	81.20	0
2020-10-07	81.20	81.20	81.20	81.20	155
2020-10-06	81.40	81.40	81.40	81.40	140
2020-10-05	80.40	80.40	80.40	80.40	0
2020-10-02	80.40	80.40	80.40	80.40	33
2020-10-01	84.60	84.60	84.60	84.60	15
2020-09-30	84.80	84.80	84.80	84.80	68
2020-09-29	82.40	82.40	82.40	82.40	385
2020-09-28	80.60	80.60	80.60	80.60	235
2020-09-25	77.80	77.80	77.80	77.80	250
2020-09-24	77.60	77.60	77.60	77.60	891
2020-09-23	78.60	78.60	78.60	78.60	172
2020-09-22	77.00	77.00	77.00	77.00	1,546
2020-09-21	74.00	74.00	74.00	74.00	464
2020-09-18	78.80	78.80	78.80	78.80	99
2020-09-17	80.00	80.00	80.00	80.00	118
2020-09-16	80.00	80.00	80.00	80.00	90
2020-09-15	76.20	76.20	76.20	76.20	157
2020-09-14	72.00	72.00	72.00	72.00	0
2020-09-11	72.00	72.00	72.00	72.00	382
2020-04-03	52.20	52.20	52.20	52.20	0
2020-04-02	52.20	52.20	52.20	52.20	6,216
2020-04-01	49.75	49.75	49.75	49.75	6

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302