Ipg Photonics O Share History

Ipg Photonics O Share Price history. The following table shows end-of-day data 0J86 historical share prices for Ipg Photonics O, 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.

0J86.L
Share Price 0J86.L
Charts 0J86.L
Trades 0J86.L
History Compare
0J86.L 0J86.L
Share News 0J86.L
RNS 0J86.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	84.61	84.61	84.61	84.61	45
2024-05-01	82.59	82.59	82.59	82.59	36
2024-04-30	82.70	82.70	82.70	82.70	1,078
2024-04-29	88.62	88.62	88.62	88.62	14
2024-04-26	84.36	84.36	84.36	84.36	9
2024-04-25	84.36	84.36	84.36	84.36	1
2024-04-24	84.36	84.36	84.36	84.36	0
2024-04-23	84.36	84.36	84.36	84.36	0
2024-04-22	84.36	84.36	84.36	84.36	14
2024-04-19	84.36	84.36	84.36	84.36	283
2024-04-18	87.60	87.60	87.60	87.60	0
2024-04-17	87.60	87.60	87.60	87.60	0
2024-04-16	87.60	87.60	87.60	87.60	18
2024-04-15	87.60	87.60	87.60	87.60	82
2024-04-12	87.60	87.60	87.60	87.60	1
2024-04-11	87.60	87.60	87.60	87.60	6
2024-04-10	87.60	87.60	87.60	87.60	8
2024-04-09	87.69	87.69	87.69	87.69	4
2024-04-08	87.69	87.69	87.69	87.69	33
2024-04-05	87.69	87.69	87.69	87.69	7
2024-04-04	87.69	87.69	87.69	87.69	1,427
2024-04-03	87.69	87.69	87.69	87.69	24
2024-04-02	88.66	88.66	88.66	88.66	2
2024-04-01	88.66	88.66	88.66	88.66	0
2024-03-29	88.66	88.66	88.66	88.66	0
2024-03-28	88.66	88.66	88.66	88.66	9
2024-03-27	88.66	88.66	88.66	88.66	5
2024-03-26	88.66	88.66	88.66	88.66	5
2024-03-25	88.66	88.66	88.66	88.66	31
2024-03-22	92.61	92.61	92.61	92.61	10
2024-03-21	92.61	92.61	92.61	92.61	31
2024-03-20	91.61	91.61	91.61	91.61	5
2024-03-19	91.61	91.61	91.61	91.61	24
2024-03-18	91.61	91.61	91.61	91.61	31
2024-03-15	91.61	91.61	91.61	91.61	0
2024-03-14	91.61	91.61	91.61	91.61	90
2024-03-13	91.61	91.61	91.61	91.61	42
2024-03-12	91.61	91.61	91.61	91.61	85
2024-03-11	88.69	88.69	88.69	88.69	4
2024-03-08	88.69	88.69	88.69	88.69	59
2024-03-07	88.69	88.69	88.69	88.69	58
2024-03-06	85.51	85.51	85.51	85.51	11
2024-03-05	85.51	85.51	85.51	85.51	4
2024-03-04	85.51	85.51	85.51	85.51	37
2024-03-01	85.51	85.51	85.51	85.51	778
2024-02-29	85.51	85.51	85.51	85.51	105
2024-02-28	85.51	85.51	85.51	85.51	0
2024-02-27	85.51	85.51	85.51	85.51	0
2024-02-26	85.51	85.51	85.51	85.51	50
2024-02-23	85.70	85.70	85.70	85.70	11
2024-02-22	85.70	85.70	85.70	85.70	10
2024-02-21	85.70	85.70	85.70	85.70	2
2024-02-20	85.70	85.70	85.70	85.70	30
2024-02-19	87.31	87.31	87.31	87.31	0
2024-02-16	87.31	87.31	87.31	87.31	91
2024-02-15	87.58	87.58	87.58	87.58	873
2024-02-14	87.58	87.58	87.58	87.58	177
2024-02-13	102.84	102.84	102.84	102.84	197
2024-02-12	102.84	102.84	102.84	102.84	4
2024-02-09	99.40	99.40	99.40	99.40	9
2024-02-08	99.40	99.40	99.40	99.40	0
2024-02-07	99.40	99.40	99.40	99.40	2
2024-02-06	97.29	97.29	97.29	97.29	0
2024-02-05	97.29	97.29	97.29	97.29	4
2024-02-02	98.20	98.20	98.20	98.20	2
2024-02-01	98.67	98.67	98.67	98.67	1
2024-01-31	98.67	98.67	98.67	98.67	10
2024-01-30	99.62	99.62	99.62	99.62	6
2024-01-29	101.63	101.63	101.63	101.63	0
2024-01-26	101.63	101.63	101.63	101.63	25
2024-01-25	101.63	101.63	101.63	101.63	4
2024-01-24	98.64	98.64	98.64	98.64	65
2024-01-23	99.26	99.26	99.26	99.26	6
2024-01-22	98.62	98.62	98.62	98.62	26
2024-01-19	97.19	97.19	97.19	97.19	6
2024-01-18	97.53	97.53	97.53	97.53	12
2024-01-17	96.56	96.56	96.56	96.56	2
2024-01-16	101.74	101.74	101.74	101.74	19
2024-01-15	101.74	101.74	101.74	101.74	0
2024-01-12	101.74	101.74	101.74	101.74	7
2024-01-11	101.74	101.74	101.74	101.74	35
2024-01-10	101.74	101.74	101.74	101.74	3
2024-01-09	101.74	101.74	101.74	101.74	45
2024-01-08	101.74	101.74	101.74	101.74	0
2024-01-05	101.74	101.74	101.74	101.74	0
2024-01-04	101.74	101.74	101.74	101.74	262
2024-01-03	102.28	102.28	102.28	102.28	3
2024-01-02	108.01	108.01	108.01	108.01	0
2024-01-01	108.01	108.01	108.01	108.01	0
2023-12-29	108.01	108.01	108.01	108.01	18
2023-12-28	108.01	108.01	108.01	108.01	52
2023-12-27	108.01	108.01	108.01	108.01	0
2023-12-26	108.01	108.01	108.01	108.01	0
2023-12-25	108.01	108.01	108.01	108.01	0
2023-12-22	108.01	108.01	108.01	108.01	2
2023-12-21	108.01	108.01	108.01	108.01	65
2023-12-20	108.27	108.27	108.27	108.27	162
2023-12-19	108.27	108.27	108.27	108.27	0
2023-12-18	108.27	108.27	108.27	108.27	1
2023-12-15	97.54	97.54	97.54	97.54	415
2023-12-14	97.54	97.54	97.54	97.54	407
2023-12-13	97.54	97.54	97.54	97.54	9
2023-12-12	97.54	97.54	97.54	97.54	60
2023-12-11	97.54	97.54	97.54	97.54	2
2023-12-08	97.54	97.54	97.54	97.54	2
2023-12-07	97.54	97.54	97.54	97.54	100
2023-12-06	97.54	97.54	97.54	97.54	0
2023-12-05	97.54	97.54	97.54	97.54	0
2023-12-04	97.54	97.54	97.54	97.54	3
2023-12-01	93.49	93.49	93.49	93.49	0
2023-11-30	93.49	93.49	93.49	93.49	0
2023-11-29	93.49	93.49	93.49	93.49	0
2023-11-28	93.49	93.49	93.49	93.49	2
2023-11-27	95.09	95.09	95.09	95.09	1
2023-11-24	94.50	94.50	94.50	94.50	4
2023-11-23	97.17	97.17	97.17	97.17	0
2023-11-22	97.17	97.17	97.17	97.17	231
2023-11-21	97.17	97.17	97.17	97.17	0
2023-11-20	97.17	97.17	97.17	97.17	2
2023-11-17	97.17	97.17	97.17	97.17	0
2023-11-16	97.17	97.17	97.17	97.17	0
2023-11-15	97.17	97.17	97.17	97.17	11
2023-11-14	92.43	92.43	92.43	92.43	0
2023-11-13	92.43	92.43	92.43	92.43	0
2023-11-10	92.43	92.43	92.43	92.43	1
2023-11-09	92.43	92.43	92.43	92.43	0
2023-11-08	92.43	92.43	92.43	92.43	8
2023-11-07	92.43	92.43	92.43	92.43	100
2023-11-06	91.93	91.93	91.93	91.93	964
2023-11-03	85.68	85.68	85.68	85.68	1
2023-11-02	85.68	85.68	85.68	85.68	310
2023-11-01	85.68	85.68	85.68	85.68	33
2023-10-31	84.78	84.78	84.78	84.78	1,713
2023-10-30	91.48	91.48	91.48	91.48	250
2023-10-27	91.48	91.48	91.48	91.48	0
2023-10-26	91.48	91.48	91.48	91.48	1
2023-10-25	91.48	91.48	91.48	91.48	0
2023-10-24	91.48	91.48	91.48	91.48	0
2023-10-23	91.48	91.48	91.48	91.48	10
2023-10-20	93.41	93.41	93.41	93.41	60
2023-10-19	93.41	93.41	93.41	93.41	20
2023-10-18	93.41	93.41	93.41	93.41	10
2023-10-17	93.41	93.41	93.41	93.41	70
2023-10-16	93.41	93.41	93.41	93.41	0
2023-10-13	93.41	93.41	93.41	93.41	46
2023-10-12	94.95	94.95	94.95	94.95	1
2023-10-11	94.95	94.95	94.95	94.95	2
2023-10-10	94.95	94.95	94.95	94.95	142
2023-10-09	94.95	94.95	94.95	94.95	26
2023-10-06	95.06	95.06	95.06	95.06	0
2023-10-05	96.68	96.68	96.68	96.68	10
2023-10-04	103.78	103.78	103.78	103.78	0
2023-10-03	103.78	103.78	103.78	103.78	0
2023-10-02	103.78	103.78	103.78	103.78	0
2023-09-29	103.78	103.78	103.78	103.78	2
2023-09-28	98.37	98.37	98.37	98.37	0
2023-09-27	98.37	98.37	98.37	98.37	0
2023-09-26	98.37	98.37	98.37	98.37	0
2023-09-25	98.37	98.37	98.37	98.37	0
2023-09-22	98.37	98.37	98.37	98.37	100
2023-09-21	107.91	107.91	107.91	107.91	0
2023-09-20	107.91	107.91	107.91	107.91	0
2023-09-19	107.91	107.91	107.91	107.91	11
2023-09-18	104.47	104.47	104.47	104.47	0
2023-09-15	104.47	104.47	104.47	104.47	0
2023-09-14	104.47	104.47	104.47	104.47	34
2023-09-13	102.20	102.20	102.20	102.20	0
2023-09-12	102.20	102.20	102.20	102.20	0
2023-09-11	102.20	102.20	102.20	102.20	24
2023-09-08	101.73	101.73	101.73	101.73	0
2023-09-07	101.73	101.73	101.73	101.73	1
2023-09-06	101.73	101.73	101.73	101.73	0
2023-09-05	101.73	101.73	101.73	101.73	0
2023-09-04	101.73	101.73	101.73	101.73	0
2023-09-01	101.73	101.73	101.73	101.73	10
2023-08-31	101.73	101.73	101.73	101.73	0
2023-08-30	101.73	101.73	101.73	101.73	0
2023-08-29	101.73	101.73	101.73	101.73	0
2023-08-28	101.73	101.73	101.73	101.73	0
2023-08-25	101.73	101.73	101.73	101.73	13
2023-08-24	110.59	110.59	110.59	110.59	0
2023-08-23	110.59	110.59	110.59	110.59	0
2023-08-22	110.59	110.59	110.59	110.59	0
2023-08-21	110.59	110.59	110.59	110.59	0
2023-08-18	110.59	110.59	110.59	110.59	0
2023-08-17	110.59	110.59	110.59	110.59	165
2023-08-16	110.59	110.59	110.59	110.59	8
2023-08-15	110.59	110.59	110.59	110.59	23
2023-08-14	110.59	110.59	110.59	110.59	1
2023-08-11	110.59	110.59	110.59	110.59	0
2023-08-10	110.59	110.59	110.59	110.59	0
2023-08-09	110.59	110.59	110.59	110.59	4
2023-08-08	110.59	110.59	110.59	110.59	0
2023-08-07	110.32	110.32	110.32	110.32	94
2023-08-04	110.32	110.32	110.32	110.32	196
2023-08-03	132.75	132.75	132.75	132.75	45
2023-08-02	132.75	132.75	132.75	132.75	8,821
2023-08-01	132.75	132.75	132.75	132.75	180
2023-07-31	132.75	132.75	132.75	132.75	29
2023-07-28	126.80	126.80	126.80	126.80	0
2023-07-27	126.80	126.80	126.80	126.80	0
2023-07-26	126.80	126.80	126.80	126.80	0
2023-07-25	126.80	126.80	126.80	126.80	7
2023-07-24	131.71	131.71	131.71	131.71	14
2023-07-21	133.99	133.99	133.99	133.99	200
2023-07-20	133.99	133.99	133.99	133.99	28
2023-07-19	133.99	133.99	133.99	133.99	259
2023-07-18	139.63	139.63	139.63	139.63	40
2023-07-17	139.63	139.63	139.63	139.63	30
2023-07-14	139.63	139.63	139.63	139.63	20
2023-07-13	139.63	139.63	139.63	139.63	9
2023-07-12	135.97	135.97	135.97	135.97	144
2023-07-11	135.97	135.97	135.97	135.97	46
2023-07-10	140.27	140.27	140.27	140.27	40
2023-07-07	140.27	140.27	140.27	140.27	5
2023-07-06	140.27	140.27	140.27	140.27	0
2023-07-05	140.27	140.27	140.27	140.27	0
2023-07-04	140.27	140.27	140.27	140.27	0
2023-07-03	140.27	140.27	140.27	140.27	3
2023-06-30	140.27	140.27	140.27	140.27	5
2023-06-29	140.27	140.27	140.27	140.27	489
2023-06-28	131.11	131.11	131.11	131.11	15
2023-06-27	131.11	131.11	131.11	131.11	610
2023-06-26	129.83	129.83	129.83	129.83	3
2023-06-23	129.83	129.83	129.83	129.83	14
2023-06-22	134.90	134.90	134.90	134.90	129
2023-06-21	134.90	134.90	134.90	134.90	35
2023-06-20	134.90	134.90	134.90	134.90	34
2023-06-19	134.90	134.90	134.90	134.90	0
2023-06-16	133.76	133.76	133.76	133.76	49
2023-06-15	114.98	114.98	114.98	114.98	548
2023-06-14	114.98	114.98	114.98	114.98	250
2023-06-13	114.98	114.98	114.98	114.98	304
2023-06-12	112.43	112.43	112.43	112.43	0
2023-06-09	112.43	112.43	112.43	112.43	0
2023-06-08	112.43	112.43	112.43	112.43	0
2023-06-07	112.43	112.43	112.43	112.43	0
2023-06-06	112.43	112.43	112.43	112.43	0
2023-06-05	112.43	112.43	112.43	112.43	0
2023-06-02	112.43	112.43	112.43	112.43	4
2023-06-01	112.43	112.43	112.43	112.43	0
2023-05-31	112.43	112.43	112.43	112.43	0
2023-05-30	112.43	112.43	112.43	112.43	44
2023-05-29	112.43	112.43	112.43	112.43	0
2023-05-26	112.43	112.43	112.43	112.43	0
2023-05-25	112.43	112.43	112.43	112.43	40
2023-05-24	112.43	112.43	112.43	112.43	0
2023-05-23	112.43	112.43	112.43	112.43	0
2023-05-22	112.43	112.43	112.43	112.43	0
2023-05-19	112.43	112.43	112.43	112.43	0
2023-05-18	112.43	112.43	112.43	112.43	0
2023-05-17	112.43	112.43	112.43	112.43	0
2023-05-16	112.43	112.43	112.43	112.43	0
2023-05-15	112.43	112.43	112.43	112.43	494
2023-05-12	112.43	112.43	112.43	112.43	4
2023-05-11	112.43	112.43	112.43	112.43	10
2023-05-10	111.10	111.10	111.10	111.10	0
2023-05-09	111.10	111.10	111.10	111.10	100
2023-05-08	111.10	111.10	111.10	111.10	0
2023-05-05	111.10	111.10	111.10	111.10	0
2023-05-04	111.10	111.10	111.10	111.10	18
2023-05-03	111.10	111.10	111.10	111.10	1,287
2023-05-02	111.10	111.10	111.10	111.10	4
2023-05-01	111.10	111.10	111.10	111.10	0
2023-04-28	111.10	111.10	111.10	111.10	0
2023-04-27	110.65	110.65	110.65	110.65	9
2023-04-26	117.66	117.66	117.66	117.66	50
2023-04-25	117.66	117.66	117.66	117.66	0
2023-04-24	117.66	117.66	117.66	117.66	0
2023-04-21	117.66	117.66	117.66	117.66	259
2023-04-20	117.66	117.66	117.66	117.66	50
2023-04-19	117.66	117.66	117.66	117.66	2
2023-04-18	117.66	117.66	117.66	117.66	10
2023-04-17	117.66	117.66	117.66	117.66	0
2023-04-14	117.66	117.66	117.66	117.66	0
2023-04-13	117.66	117.66	117.66	117.66	0
2023-04-12	117.66	117.66	117.66	117.66	0
2023-04-11	117.66	117.66	117.66	117.66	900
2023-04-10	118.33	118.33	118.33	118.33	0
2023-04-07	118.33	118.33	118.33	118.33	0
2023-04-06	118.33	118.33	118.33	118.33	0
2023-04-05	118.33	118.33	118.33	118.33	382
2023-04-04	120.39	120.39	120.39	120.39	34
2023-04-03	120.84	120.84	120.84	120.84	0
2023-03-31	120.84	120.84	120.84	120.84	0
2023-03-30	120.84	120.84	120.84	120.84	0
2023-03-29	117.66	117.66	117.66	117.66	0
2023-03-28	117.66	117.66	117.66	117.66	32
2023-03-27	117.66	117.66	117.66	117.66	50
2023-03-24	117.66	117.66	117.66	117.66	0
2023-03-23	117.66	117.66	117.66	117.66	847
2023-03-22	118.58	118.58	118.58	118.58	0
2023-03-21	118.58	118.58	118.58	118.58	30
2023-03-20	118.58	118.58	118.58	118.58	0
2023-03-17	118.58	118.58	118.58	118.58	0
2023-03-16	118.58	118.58	118.58	118.58	0
2023-03-15	118.58	118.58	118.58	118.58	17
2023-03-14	118.58	118.58	118.58	118.58	0
2023-03-13	118.58	118.58	118.58	118.58	0
2023-03-10	118.58	118.58	118.58	118.58	7
2023-03-09	121.89	121.89	121.89	121.89	18
2023-03-08	121.00	121.00	121.00	121.00	8
2023-03-07	133.67	133.67	133.67	133.67	12
2023-03-06	133.67	133.67	133.67	133.67	0
2023-03-03	133.67	133.67	133.67	133.67	60
2023-03-02	133.67	133.67	133.67	133.67	98
2023-03-01	133.67	133.67	133.67	133.67	115
2023-02-28	133.67	133.67	133.67	133.67	0
2023-02-27	133.67	133.67	133.67	133.67	0
2023-02-24	133.67	133.67	133.67	133.67	5
2023-02-23	133.67	133.67	133.67	133.67	0
2023-02-22	133.67	133.67	133.67	133.67	53
2023-02-21	133.67	133.67	133.67	133.67	40
2023-02-20	133.67	133.67	133.67	133.67	0
2023-02-17	133.67	133.67	133.67	133.67	16
2023-02-16	112.20	112.20	112.20	112.20	0
2023-02-15	112.20	112.20	112.20	112.20	0
2023-02-14	112.20	112.20	112.20	112.20	14
2023-02-13	112.20	112.20	112.20	112.20	20
2023-02-10	112.20	112.20	112.20	112.20	0
2023-02-09	112.20	112.20	112.20	112.20	3
2023-02-08	115.36	115.36	115.36	115.36	2
2023-02-07	115.36	115.36	115.36	115.36	80
2023-02-06	115.36	115.36	115.36	115.36	20
2023-02-03	116.22	116.22	116.22	116.22	118
2023-02-02	110.61	110.61	110.61	110.61	0
2023-02-01	110.61	110.61	110.61	110.61	126
2023-01-31	110.61	110.61	110.61	110.61	0
2023-01-30	110.71	110.71	110.71	110.71	10
2023-01-27	110.71	110.71	110.71	110.71	5
2023-01-26	110.71	110.71	110.71	110.71	0
2023-01-25	110.71	110.71	110.71	110.71	0
2023-01-24	110.71	110.71	110.71	110.71	6
2023-01-23	108.82	108.82	108.82	108.82	25
2023-01-20	104.76	104.76	104.76	104.76	0
2023-01-19	104.76	104.76	104.76	104.76	19
2023-01-18	107.09	107.09	107.09	107.09	0
2023-01-17	107.09	107.09	107.09	107.09	0
2023-01-16	107.09	107.09	107.09	107.09	0
2023-01-13	107.09	107.09	107.09	107.09	0
2023-01-12	107.09	107.09	107.09	107.09	0
2023-01-11	105.40	105.40	105.40	105.40	0
2023-01-10	101.44	101.44	101.44	101.44	0
2023-01-09	101.44	101.44	101.44	101.44	0
2023-01-06	101.44	101.44	101.44	101.44	0
2023-01-05	101.44	101.44	101.44	101.44	114
2023-01-04	96.43	96.43	96.43	96.43	0
2023-01-03	96.43	96.43	96.43	96.43	1
2023-01-02	91.09	91.09	91.09	91.09	0
2022-12-30	91.09	91.09	91.09	91.09	0
2022-12-29	91.09	91.09	91.09	91.09	2
2022-12-28	91.30	91.30	91.30	91.30	0
2022-12-27	91.30	91.30	91.30	91.30	0
2022-12-26	91.30	91.30	91.30	91.30	0
2022-12-23	91.30	91.30	91.30	91.30	0
2022-12-22	90.72	90.72	90.72	90.72	0
2022-12-21	90.72	90.72	90.72	90.72	0
2022-12-20	90.72	90.72	90.72	90.72	0
2022-12-19	90.72	90.72	90.72	90.72	19
2022-12-16	87.99	87.99	87.99	87.99	0
2022-12-15	87.99	87.99	87.99	87.99	1,513
2022-12-14	87.99	87.99	87.99	87.99	0
2022-12-13	87.99	87.99	87.99	87.99	0
2022-12-12	87.99	87.99	87.99	87.99	0
2022-12-09	87.99	87.99	87.99	87.99	700
2022-12-08	87.99	87.99	87.99	87.99	0
2022-12-07	87.99	87.99	87.99	87.99	0
2022-12-06	87.99	87.99	87.99	87.99	3
2022-12-05	94.16	94.16	94.16	94.16	0
2022-12-02	94.16	94.16	94.16	94.16	0
2022-12-01	94.16	94.16	94.16	94.16	0
2022-11-30	94.16	94.16	94.16	94.16	0
2022-11-29	94.16	94.16	94.16	94.16	0
2022-11-28	94.16	94.16	94.16	94.16	0
2022-11-25	94.16	94.16	94.16	94.16	0
2022-11-24	94.16	94.16	94.16	94.16	0
2022-11-23	94.16	94.16	94.16	94.16	55
2022-11-22	94.16	94.16	94.16	94.16	0
2022-11-21	94.16	94.16	94.16	94.16	0
2022-11-18	94.16	94.16	94.16	94.16	0
2022-11-17	94.16	94.16	94.16	94.16	0
2022-11-16	94.16	94.16	94.16	94.16	0
2022-11-15	94.16	94.16	94.16	94.16	0
2022-11-14	94.16	94.16	94.16	94.16	3
2022-11-11	85.66	85.66	85.66	85.66	3
2022-11-10	85.66	85.66	85.66	85.66	106
2022-11-09	85.66	85.66	85.66	85.66	0
2022-11-08	85.66	85.66	85.66	85.66	50
2022-11-07	85.66	85.66	85.66	85.66	0
2022-11-04	85.66	85.66	85.66	85.66	0
2022-11-03	85.66	85.66	85.66	85.66	272
2022-11-02	85.66	85.66	85.66	85.66	300
2022-11-01	85.66	85.66	85.66	85.66	0
2022-10-31	85.28	85.28	85.28	85.28	0
2022-10-28	85.28	85.28	85.28	85.28	0
2022-10-27	85.28	85.28	85.28	85.28	50
2022-10-26	85.28	85.28	85.28	85.28	0
2022-10-25	85.28	85.28	85.28	85.28	0
2022-10-24	85.28	85.28	85.28	85.28	0
2022-10-21	85.28	85.28	85.28	85.28	0
2022-10-20	85.28	85.28	85.28	85.28	0
2022-10-19	88.36	88.36	88.36	88.36	0
2022-10-18	88.36	88.36	88.36	88.36	57
2022-10-17	80.61	80.61	80.61	80.61	0
2022-10-14	80.61	80.61	80.61	80.61	0
2022-10-13	80.61	80.61	80.61	80.61	29
2022-10-12	90.21	90.21	90.21	90.21	15
2022-10-11	90.21	90.21	90.21	90.21	40
2022-10-10	90.21	90.21	90.21	90.21	0
2022-10-07	90.21	90.21	90.21	90.21	1,416
2022-10-06	83.71	83.71	83.71	83.71	0
2022-10-05	83.71	83.71	83.71	83.71	200
2022-10-04	83.71	83.71	83.71	83.71	0
2022-10-03	83.71	83.71	83.71	83.71	0
2022-09-30	83.71	83.71	83.71	83.71	0
2022-09-29	83.71	83.71	83.71	83.71	58
2022-09-28	87.61	87.61	87.61	87.61	0
2022-09-27	87.61	87.61	87.61	87.61	0
2022-09-26	87.61	87.61	87.61	87.61	0
2022-09-23	87.61	87.61	87.61	87.61	25
2022-09-22	97.71	97.71	97.71	97.71	0
2022-09-21	97.71	97.71	97.71	97.71	0
2022-09-20	97.71	97.71	97.71	97.71	0
2022-09-19	97.71	97.71	97.71	97.71	0
2022-09-16	97.71	97.71	97.71	97.71	0
2022-09-15	97.71	97.71	97.71	97.71	0
2022-09-14	97.71	97.71	97.71	97.71	0
2022-09-13	97.71	97.71	97.71	97.71	0
2022-09-12	97.71	97.71	97.71	97.71	0
2022-09-09	97.71	97.71	97.71	97.71	0
2022-09-08	97.71	97.71	97.71	97.71	0
2022-09-07	97.71	97.71	97.71	97.71	0
2022-09-06	97.71	97.71	97.71	97.71	0
2022-09-05	97.71	97.71	97.71	97.71	0
2022-09-02	97.71	97.71	97.71	97.71	822
2022-09-01	97.71	97.71	97.71	97.71	175
2022-08-31	97.71	97.71	97.71	97.71	13
2022-08-30	97.71	97.71	97.71	97.71	0
2022-08-29	97.71	97.71	97.71	97.71	0
2022-08-26	97.71	97.71	97.71	97.71	0
2022-08-25	97.71	97.71	97.71	97.71	0
2022-08-24	97.71	97.71	97.71	97.71	0
2022-08-23	97.71	97.71	97.71	97.71	0
2022-08-22	97.71	97.71	97.71	97.71	3
2022-08-19	101.31	101.31	101.31	101.31	58
2022-08-18	99.10	99.10	99.10	99.10	0
2022-08-17	99.98	99.98	99.98	99.98	6
2022-08-16	102.54	102.54	102.54	102.54	0
2022-08-15	102.54	102.54	102.54	102.54	0
2022-08-12	102.54	102.54	102.54	102.54	0
2022-08-11	102.54	102.54	102.54	102.54	0
2022-08-10	102.54	102.54	102.54	102.54	0
2022-08-09	102.54	102.54	102.54	102.54	0
2022-08-08	102.54	102.54	102.54	102.54	8
2022-08-05	103.95	103.95	103.95	103.95	0
2022-08-04	103.95	103.95	103.95	103.95	0
2022-08-03	102.42	102.42	102.42	102.42	123
2022-08-02	102.42	102.42	102.42	102.42	230
2022-08-01	102.42	102.42	102.42	102.42	0
2022-07-29	102.42	102.42	102.42	102.42	10
2022-07-28	102.42	102.42	102.42	102.42	31
2022-07-27	98.98	98.98	98.98	98.98	0
2022-07-26	98.98	98.98	98.98	98.98	0
2022-07-25	98.98	98.98	98.98	98.98	0
2022-07-22	98.98	98.98	98.98	98.98	0
2022-07-21	98.98	98.98	98.98	98.98	0
2022-07-20	98.98	98.98	98.98	98.98	53
2022-07-19	95.31	95.31	95.31	95.31	30
2022-07-18	95.31	95.31	95.31	95.31	24
2022-07-15	95.31	95.31	95.31	95.31	0
2022-07-14	95.31	95.31	95.31	95.31	0
2022-07-13	95.31	95.31	95.31	95.31	0
2022-07-12	95.31	95.31	95.31	95.31	0
2022-07-11	95.31	95.31	95.31	95.31	0
2022-07-08	95.31	95.31	95.31	95.31	0
2022-07-07	95.31	95.31	95.31	95.31	0
2022-07-06	95.31	95.31	95.31	95.31	0
2022-07-05	95.31	95.31	95.31	95.31	0
2022-07-04	95.31	95.31	95.31	95.31	0
2022-07-01	95.31	95.31	95.31	95.31	58
2022-06-30	95.31	95.31	95.31	95.31	0
2022-06-29	95.31	95.31	95.31	95.31	0
2022-06-28	95.31	95.31	95.31	95.31	6
2022-06-27	98.55	98.55	98.55	98.55	0
2022-06-24	98.55	98.55	98.55	98.55	275
2022-06-23	88.56	88.56	88.56	88.56	0
2022-06-22	88.56	88.56	88.56	88.56	35
2022-06-21	88.56	88.56	88.56	88.56	1,669
2022-06-20	88.56	88.56	88.56	88.56	0
2022-06-17	99.91	99.91	99.91	99.91	0
2022-06-16	99.91	99.91	99.91	99.91	0
2022-06-15	99.91	99.91	99.91	99.91	0
2022-06-14	99.91	99.91	99.91	99.91	0
2022-06-13	99.91	99.91	99.91	99.91	10
2022-06-10	99.91	99.91	99.91	99.91	5
2022-06-09	104.03	104.03	104.03	104.03	0
2022-06-08	104.03	104.03	104.03	104.03	100
2022-06-07	102.56	102.56	102.56	102.56	18
2022-06-06	104.82	104.82	104.82	104.82	5
2022-06-03	104.82	104.82	104.82	104.82	0
2022-06-02	104.82	104.82	104.82	104.82	0
2022-06-01	104.82	104.82	104.82	104.82	0
2022-05-31	100.05	100.05	100.05	100.05	0
2022-05-30	100.05	100.05	100.05	100.05	0
2022-05-27	100.05	100.05	100.05	100.05	0
2022-05-26	100.05	100.05	100.05	100.05	2
2022-05-25	96.02	96.02	96.02	96.02	0
2022-05-24	96.02	96.02	96.02	96.02	1,261
2022-05-23	102.32	102.32	102.32	102.32	0
2022-05-20	102.32	102.32	102.32	102.32	0
2022-05-19	102.32	102.32	102.32	102.32	0
2022-05-18	102.32	102.32	102.32	102.32	0
2022-05-17	96.76	96.76	96.76	96.76	6
2022-05-16	96.76	96.76	96.76	96.76	0
2022-05-13	96.76	96.76	96.76	96.76	57
2022-05-12	94.34	94.34	94.34	94.34	0
2022-05-11	95.71	95.71	95.71	95.71	0
2022-05-10	95.71	95.71	95.71	95.71	1
2022-05-09	95.71	95.71	95.71	95.71	0
2022-05-06	95.71	95.71	95.71	95.71	0
2022-05-05	95.71	95.71	95.71	95.71	6
2022-05-04	95.71	95.71	95.71	95.71	200
2022-05-03	96.42	96.42	96.42	96.42	754
2022-05-02	96.42	96.42	96.42	96.42	0
2022-04-29	96.42	96.42	96.42	96.42	0
2022-04-28	96.42	96.42	96.42	96.42	0
2022-04-27	96.42	96.42	96.42	96.42	112
2022-04-26	96.42	96.42	96.42	96.42	0
2022-04-25	96.42	96.42	96.42	96.42	0
2022-04-22	97.20	97.20	97.20	97.20	0
2022-04-21	100.37	100.37	100.37	100.37	0
2022-04-20	100.37	100.37	100.37	100.37	0
2022-04-19	100.37	100.37	100.37	100.37	6
2022-04-18	100.37	100.37	100.37	100.37	0
2022-04-15	100.37	100.37	100.37	100.37	0
2022-04-14	100.37	100.37	100.37	100.37	10
2022-04-13	99.47	99.47	99.47	99.47	0
2022-04-12	101.43	101.43	101.43	101.43	0
2022-04-11	101.43	101.43	101.43	101.43	10
2022-04-08	101.43	101.43	101.43	101.43	1
2022-04-07	106.36	106.36	106.36	106.36	0
2022-04-06	106.36	106.36	106.36	106.36	0
2022-04-05	107.49	107.49	107.49	107.49	0
2022-04-04	107.49	107.49	107.49	107.49	0
2022-04-01	107.49	107.49	107.49	107.49	65
2022-03-31	113.34	113.34	113.34	113.34	0
2022-03-30	119.55	119.55	119.55	119.55	0
2022-03-29	118.81	118.81	118.81	118.81	16
2022-03-28	118.81	118.81	118.81	118.81	10
2022-03-25	118.81	118.81	118.81	118.81	133
2022-03-24	118.81	118.81	118.81	118.81	0
2022-03-23	118.81	118.81	118.81	118.81	0
2022-03-22	118.81	118.81	118.81	118.81	80
2022-03-21	117.14	117.14	117.14	117.14	56
2022-03-18	116.63	116.63	116.63	116.63	0
2022-03-17	108.73	108.73	108.73	108.73	0
2022-03-16	108.73	108.73	108.73	108.73	0
2022-03-15	108.73	108.73	108.73	108.73	18
2022-03-14	111.44	111.44	111.44	111.44	1
2022-03-11	111.44	111.44	111.44	111.44	0
2022-03-10	111.44	111.44	111.44	111.44	5
2022-03-09	112.29	112.29	112.29	112.29	44
2022-03-08	107.55	107.55	107.55	107.55	25
2022-03-07	122.21	122.21	122.21	122.21	211
2022-03-04	122.21	122.21	122.21	122.21	0
2022-03-03	122.21	122.21	122.21	122.21	0
2022-03-02	122.21	122.21	122.21	122.21	18
2022-03-01	137.37	137.37	137.37	137.37	315
2022-02-28	137.37	137.37	137.37	137.37	0
2022-02-25	137.37	137.37	137.37	137.37	0
2022-02-24	137.37	137.37	137.37	137.37	0
2022-02-23	137.37	137.37	137.37	137.37	0
2022-02-22	137.37	137.37	137.37	137.37	0
2022-02-21	137.37	137.37	137.37	137.37	0
2022-02-18	137.37	137.37	137.37	137.37	0
2022-02-17	137.37	137.37	137.37	137.37	30
2022-02-16	148.25	148.25	148.25	148.25	0
2022-02-15	148.25	148.25	148.25	148.25	689
2022-02-14	148.25	148.25	148.25	148.25	1
2022-02-11	154.39	154.39	154.39	154.39	17
2022-02-10	157.53	157.53	157.53	157.53	1
2022-02-09	153.51	153.51	153.51	153.51	38
2022-02-08	149.95	149.95	149.95	149.95	0
2022-02-07	149.95	149.95	149.95	149.95	0
2022-02-04	147.38	147.38	147.38	147.38	1
2022-02-03	149.50	149.50	149.50	149.50	0
2022-02-02	151.24	151.24	151.24	151.24	0
2022-02-01	151.24	151.24	151.24	151.24	0
2022-01-31	151.24	151.24	151.24	151.24	196
2022-01-28	151.24	151.24	151.24	151.24	0
2022-01-27	151.24	151.24	151.24	151.24	0
2022-01-26	151.24	151.24	151.24	151.24	8
2022-01-25	146.04	146.04	146.04	146.04	17
2022-01-24	146.04	146.04	146.04	146.04	14
2022-01-21	155.52	155.52	155.52	155.52	0
2022-01-20	155.52	155.52	155.52	155.52	2
2022-01-19	161.25	161.25	161.25	161.25	0
2022-01-18	161.25	161.25	161.25	161.25	0
2022-01-17	161.25	161.25	161.25	161.25	0
2022-01-14	167.70	167.70	167.70	167.70	0
2022-01-13	167.70	167.70	167.70	167.70	0
2022-01-12	167.70	167.70	167.70	167.70	0
2022-01-11	162.61	162.61	162.61	162.61	0
2022-01-10	159.12	159.12	159.12	159.12	7
2022-01-07	174.49	174.49	174.49	174.49	0
2022-01-06	174.49	174.49	174.49	174.49	0
2022-01-05	174.49	174.49	174.49	174.49	5
2022-01-04	171.73	171.73	171.73	171.73	1
2022-01-03	167.07	167.07	167.07	167.07	0
2021-12-31	167.07	167.07	167.07	167.07	0
2021-12-30	167.07	167.07	167.07	167.07	130
2021-12-29	167.07	167.07	167.07	167.07	0
2021-12-28	167.07	167.07	167.07	167.07	0
2021-12-27	167.07	167.07	167.07	167.07	0
2021-12-24	167.07	167.07	167.07	167.07	0
2021-12-23	167.07	167.07	167.07	167.07	1
2021-12-22	165.90	165.90	165.90	165.90	2
2021-12-21	165.96	165.96	165.96	165.96	1
2021-12-20	162.89	162.89	162.89	162.89	27
2021-12-17	163.49	163.49	163.49	163.49	2
2021-12-16	170.57	170.57	170.57	170.57	0
2021-12-15	168.52	168.52	168.52	168.52	0
2021-12-14	165.35	165.35	165.35	165.35	6
2021-12-13	168.61	168.61	168.61	168.61	3,700
2021-12-10	173.64	173.64	173.64	173.64	6
2021-12-09	170.22	170.22	170.22	170.22	2
2021-12-08	168.64	168.64	168.64	168.64	1
2021-12-07	170.60	170.60	170.60	170.60	16
2021-12-06	164.54	164.54	164.54	164.54	0
2021-12-03	160.71	160.71	160.71	160.71	19
2021-12-02	167.51	167.51	167.51	167.51	0
2021-12-01	167.51	167.51	167.51	167.51	277
2021-11-30	163.54	163.54	163.54	163.54	103
2021-11-29	159.12	159.12	159.12	159.12	8
2021-11-26	158.03	158.03	158.03	158.03	18
2021-11-25	164.35	164.35	164.35	164.35	0
2021-11-24	161.89	161.89	161.89	161.89	2
2021-11-23	163.63	163.63	163.63	163.63	7
2021-11-22	166.28	166.28	166.28	166.28	9
2021-11-19	164.49	164.49	164.49	164.49	15
2021-11-18	169.16	169.16	169.16	169.16	2
2021-11-17	170.99	170.99	170.99	170.99	10,907
2021-11-16	170.38	170.38	170.38	170.38	12
2021-11-15	169.08	169.08	169.08	169.08	0
2021-11-12	167.39	167.39	167.39	167.39	10
2021-11-11	166.89	166.89	166.89	166.89	3
2021-11-10	168.25	168.25	168.25	168.25	11
2021-11-09	168.50	168.50	168.50	168.50	16
2021-11-08	171.27	171.27	171.27	171.27	75
2021-11-05	172.01	172.01	172.01	172.01	27
2021-11-04	171.82	171.82	171.82	171.82	58
2021-11-03	174.34	174.34	174.34	174.34	352
2021-11-02	176.15	176.15	176.15	176.15	12
2021-11-01	162.85	162.85	162.85	162.85	38
2021-10-29	158.19	158.19	158.19	158.19	12
2021-10-28	158.45	158.45	158.45	158.45	734
2021-10-27	158.51	158.51	158.51	158.51	91
2021-10-26	159.06	159.06	159.06	159.06	91
2021-10-25	160.05	160.05	160.05	160.05	63
2021-10-22	166.34	166.34	166.34	166.34	6
2021-10-21	163.97	163.97	163.97	163.97	0
2021-10-20	164.14	164.14	164.14	164.14	345
2021-10-19	161.96	161.96	161.96	161.96	21
2021-10-18	162.79	162.79	162.79	162.79	3
2021-10-15	162.99	162.99	162.99	162.99	6
2021-10-14	160.02	160.02	160.02	160.02	112
2021-10-13	156.09	156.09	156.09	156.09	1
2021-10-12	159.52	159.52	159.52	159.52	2
2021-10-11	158.17	158.17	158.17	158.17	0
2021-10-08	158.17	158.17	158.17	158.17	7
2021-10-07	156.70	156.70	156.70	156.70	103
2021-10-06	152.23	152.23	152.23	152.23	0
2021-10-05	152.23	152.23	152.23	152.23	5
2021-10-04	157.23	157.23	157.23	157.23	20
2021-10-01	157.23	157.23	157.23	157.23	7
2021-09-30	160.14	160.14	160.14	160.14	6
2021-09-29	160.67	160.67	160.67	160.67	29
2021-09-28	161.61	161.61	161.61	161.61	5
2021-09-27	160.46	160.46	160.46	160.46	3
2021-09-24	162.30	162.30	162.30	162.30	5
2021-09-23	160.77	160.77	160.77	160.77	21
2021-09-22	161.49	161.49	161.49	161.49	3
2021-09-21	160.74	160.74	160.74	160.74	43
2021-09-20	164.15	164.15	164.15	164.15	6
2021-09-17	171.72	171.72	171.72	171.72	0
2021-09-16	172.29	172.29	172.29	172.29	24
2021-09-15	172.90	172.90	172.90	172.90	2
2021-09-14	171.71	171.71	171.71	171.71	5
2021-09-13	172.62	172.62	172.62	172.62	473
2021-09-10	173.08	173.08	173.08	173.08	11
2021-09-09	172.67	172.67	172.67	172.67	3
2021-09-08	172.66	172.66	172.66	172.66	1
2021-09-07	175.73	175.73	175.73	175.73	14
2021-09-06	173.61	173.61	173.61	173.61	0
2021-09-03	174.56	174.56	174.56	174.56	9
2021-09-02	169.39	169.39	169.39	169.39	1
2021-09-01	167.96	167.96	167.96	167.96	33
2021-08-31	168.86	168.86	168.86	168.86	26
2021-08-30	170.10	170.10	170.10	170.10	0
2021-08-27	170.10	170.10	170.10	170.10	6
2021-08-26	171.54	171.54	171.54	171.54	4
2021-08-25	171.12	171.12	171.12	171.12	83
2021-08-24	168.81	168.81	168.81	168.81	7
2021-08-23	166.99	166.99	166.99	166.99	1
2021-08-20	165.88	165.88	165.88	165.88	4
2021-08-19	166.13	166.13	166.13	166.13	139
2021-08-18	166.16	166.16	166.16	166.16	6
2021-08-17	168.74	168.74	168.74	168.74	5
2021-08-16	168.74	168.74	168.74	168.74	28
2021-08-13	169.24	169.24	169.24	169.24	19
2021-08-12	170.67	170.67	170.67	170.67	2
2021-08-11	174.92	174.92	174.92	174.92	4
2021-08-10	175.26	175.26	175.26	175.26	10
2021-08-09	179.79	179.79	179.79	179.79	2
2021-08-06	182.46	182.46	182.46	182.46	242
2021-08-05	185.07	185.07	185.07	185.07	201
2021-08-04	177.91	177.91	177.91	177.91	23
2021-08-03	184.13	184.13	184.13	184.13	621
2021-08-02	218.08	218.08	218.08	218.08	9
2021-07-30	215.79	215.79	215.79	215.79	3
2021-07-29	208.43	208.43	208.43	208.43	2
2021-07-28	205.76	205.76	205.76	205.76	3
2021-07-27	205.07	205.07	205.07	205.07	433
2021-07-26	212.08	212.08	212.08	212.08	1
2021-07-23	211.51	211.51	211.51	211.51	9
2021-07-22	211.80	211.80	211.80	211.80	2
2021-07-21	210.28	210.28	210.28	210.28	2
2021-07-20	203.60	203.60	203.60	203.60	2
2021-07-19	200.93	200.93	200.93	200.93	4
2021-07-16	207.52	207.52	207.52	207.52	13
2021-07-15	208.64	208.64	208.64	208.64	2
2021-07-14	211.50	211.50	211.50	211.50	1
2021-07-13	208.41	208.41	208.41	208.41	8
2021-07-12	206.72	206.72	206.72	206.72	101
2021-07-09	205.60	205.60	205.60	205.60	4
2021-07-08	208.62	208.62	208.62	208.62	0
2021-07-07	208.62	208.62	208.62	208.62	151
2021-07-06	208.98	208.98	208.98	208.98	7
2021-07-05	209.33	209.33	209.33	209.33	0
2021-07-02	209.33	209.33	209.33	209.33	10
2021-07-01	209.20	209.20	209.20	209.20	2
2021-06-30	211.57	211.57	211.57	211.57	2
2021-06-29	212.59	212.59	212.59	212.59	10
2021-06-28	211.11	211.11	211.11	211.11	1
2021-06-25	213.05	213.05	213.05	213.05	8
2021-06-24	210.00	210.00	210.00	210.00	2
2021-06-23	205.70	205.70	205.70	205.70	3
2021-06-22	202.50	202.50	202.50	202.50	6
2021-06-21	203.97	203.97	203.97	203.97	3
2021-06-18	207.29	207.29	207.29	207.29	20
2021-06-17	209.05	209.05	209.05	209.05	8
2021-06-16	208.56	208.56	208.56	208.56	2
2021-06-15	205.81	205.81	205.81	205.81	4
2021-06-14	203.60	203.60	203.60	203.60	1
2021-06-11	205.59	205.59	205.59	205.59	8
2021-06-10	202.72	202.72	202.72	202.72	2
2021-06-09	204.59	204.59	204.59	204.59	18
2021-06-08	205.90	205.90	205.90	205.90	37
2021-06-07	207.38	207.38	207.38	207.38	2
2021-06-04	204.25	204.25	204.25	204.25	43
2021-06-03	203.83	203.83	203.83	203.83	4
2021-06-02	207.48	207.48	207.48	207.48	0
2021-06-01	209.38	209.38	209.38	209.38	2
2021-05-28	210.05	210.05	210.05	210.05	4
2021-05-27	204.55	204.55	204.55	204.55	0
2021-05-26	204.55	204.55	204.55	204.55	2
2021-05-25	208.20	208.20	208.20	208.20	5
2021-05-24	207.52	207.52	207.52	207.52	4
2021-05-21	205.31	205.31	205.31	205.31	2
2021-05-20	192.11	192.11	192.11	192.11	0
2021-05-19	192.11	192.11	192.11	192.11	2
2021-05-18	197.52	197.52	197.52	197.52	3
2021-05-17	192.66	192.66	192.66	192.66	1
2021-05-14	190.16	190.16	190.16	190.16	7
2021-05-13	193.43	193.43	193.43	193.43	17
2021-05-12	187.63	187.63	187.63	187.63	2
2021-05-11	187.44	187.44	187.44	187.44	6
2021-05-10	199.31	199.31	199.31	199.31	0
2021-05-07	199.31	199.31	199.31	199.31	414
2021-05-06	188.84	188.84	188.84	188.84	15
2021-05-05	192.09	192.09	192.09	192.09	28,400
2021-05-04	198.65	198.65	198.65	198.65	9
2021-04-30	227.82	227.82	227.82	227.82	6
2021-04-29	230.87	230.87	230.87	230.87	2
2021-04-28	229.36	229.36	229.36	229.36	1
2021-04-27	229.09	229.09	229.09	229.09	8
2021-04-26	231.53	231.53	231.53	231.53	52
2021-04-23	225.04	225.04	225.04	225.04	82
2021-04-22	219.28	219.28	219.28	219.28	0
2021-04-21	219.28	219.28	219.28	219.28	10
2021-04-20	221.97	221.97	221.97	221.97	3
2021-04-19	219.46	219.46	219.46	219.46	4
2021-04-16	224.72	224.72	224.72	224.72	26
2021-04-15	223.66	223.66	223.66	223.66	6
2021-04-14	223.43	223.43	223.43	223.43	2
2021-04-13	223.21	223.21	223.21	223.21	3
2021-04-12	225.22	225.22	225.22	225.22	12
2021-04-09	221.60	221.60	221.60	221.60	55
2021-04-08	221.60	221.60	221.60	221.60	1,289
2021-04-07	225.42	225.42	225.42	225.42	1,277
2021-04-06	214.68	214.68	214.68	214.68	8,511
2021-04-01	214.68	214.68	214.68	214.68	17
2021-03-31	208.26	208.26	208.26	208.26	4
2021-03-30	204.45	204.45	204.45	204.45	0
2021-03-29	204.45	204.45	204.45	204.45	3
2021-03-26	201.06	201.06	201.06	201.06	0
2021-03-25	201.06	201.06	201.06	201.06	38
2021-03-24	208.54	208.54	208.54	208.54	12
2021-03-23	212.43	212.43	212.43	212.43	13
2021-03-22	211.00	211.00	211.00	211.00	15
2021-03-19	215.07	215.07	215.07	215.07	0
2021-03-18	215.07	215.07	215.07	215.07	34
2021-03-17	215.51	215.51	215.51	215.51	20
2021-03-16	213.94	213.94	213.94	213.94	2
2021-03-15	213.94	213.94	213.94	213.94	18
2021-03-12	210.47	210.47	210.47	210.47	3
2021-03-11	213.89	213.89	213.89	213.89	113
2021-03-10	209.46	209.46	209.46	209.46	1
2021-03-09	206.98	206.98	206.98	206.98	13
2021-03-08	199.96	199.96	199.96	199.96	0
2021-03-05	199.96	199.96	199.96	199.96	96
2021-03-04	213.93	213.93	213.93	213.93	0
2021-03-03	223.63	223.63	223.63	223.63	3
2021-03-02	228.75	228.75	228.75	228.75	40
2021-03-01	227.35	227.35	227.35	227.35	247
2021-02-26	224.75	224.75	224.75	224.75	83
2021-02-25	228.16	228.16	228.16	228.16	2
2021-02-24	225.01	225.01	225.01	225.01	7
2021-02-23	226.34	226.34	226.34	226.34	0
2021-02-22	226.34	226.34	226.34	226.34	10
2021-02-19	236.96	236.96	236.96	236.96	0
2021-02-18	236.96	236.96	236.96	236.96	45
2021-02-17	249.73	249.73	249.73	249.73	0
2021-02-16	249.73	249.73	249.73	249.73	13
2021-02-15	249.73	249.73	249.73	249.73	0
2021-02-12	249.73	249.73	249.73	249.73	1,704
2021-02-11	242.92	242.92	242.92	242.92	0
2021-02-10	242.92	242.92	242.92	242.92	0
2021-02-09	243.96	243.96	243.96	243.96	2
2021-02-08	243.96	243.96	243.96	243.96	68
2021-02-05	235.47	235.47	235.47	235.47	41
2021-02-04	228.24	228.24	228.24	228.24	0
2021-02-03	235.45	235.45	235.45	235.45	0
2021-02-02	235.45	235.45	235.45	235.45	24
2021-02-01	223.43	223.43	223.43	223.43	736
2021-01-29	227.68	227.68	227.68	227.68	100
2021-01-28	232.51	232.51	232.51	232.51	0
2021-01-27	232.51	232.51	232.51	232.51	0
2021-01-26	239.82	239.82	239.82	239.82	27
2021-01-25	250.49	250.49	250.49	250.49	50
2021-01-22	250.49	250.49	250.49	250.49	0
2021-01-21	250.49	250.49	250.49	250.49	60
2021-01-20	259.07	259.07	259.07	259.07	159
2021-01-19	259.07	259.07	259.07	259.07	28
2021-01-18	247.74	247.74	247.74	247.74	0
2021-01-15	247.74	247.74	247.74	247.74	0
2021-01-14	249.77	249.77	249.77	249.77	0
2021-01-13	249.77	249.77	249.77	249.77	5
2021-01-12	242.98	242.98	242.98	242.98	98
2021-01-11	242.14	242.14	242.14	242.14	0
2021-01-08	219.98	219.98	219.98	219.98	0
2021-01-07	219.98	219.98	219.98	219.98	0
2021-01-06	219.98	219.98	219.98	219.98	0
2021-01-05	219.98	219.98	219.98	219.98	50
2021-01-04	227.49	227.49	227.49	227.49	129
2020-12-31	219.23	219.23	219.23	219.23	0
2020-12-30	219.23	219.23	219.23	219.23	0
2020-12-29	219.23	219.23	219.23	219.23	0
2020-12-24	219.23	219.23	219.23	219.23	0
2020-12-23	219.23	219.23	219.23	219.23	3
2020-12-22	216.29	216.29	216.29	216.29	0
2020-12-21	216.82	216.82	216.82	216.82	1
2020-12-18	219.35	219.35	219.35	219.35	3
2020-12-17	213.91	213.91	213.91	213.91	0
2020-12-16	213.91	213.91	213.91	213.91	0
2020-12-15	210.08	210.08	210.08	210.08	0
2020-12-14	210.08	210.08	210.08	210.08	0
2020-12-11	210.08	210.08	210.08	210.08	0
2020-12-10	210.08	210.08	210.08	210.08	0
2020-12-09	212.60	212.60	212.60	212.60	0
2020-12-08	212.60	212.60	212.60	212.60	0
2020-12-07	214.62	214.62	214.62	214.62	21
2020-12-04	207.69	207.69	207.69	207.69	0
2020-12-03	207.69	207.69	207.69	207.69	0
2020-12-02	207.88	207.88	207.88	207.88	0
2020-12-01	208.09	208.09	208.09	208.09	19
2020-11-30	203.24	203.24	203.24	203.24	0
2020-11-27	203.24	203.24	203.24	203.24	12
2020-11-26	203.24	203.24	203.24	203.24	0
2020-11-25	203.24	203.24	203.24	203.24	6
2020-11-24	206.21	206.21	206.21	206.21	7
2020-11-23	202.73	202.73	202.73	202.73	70
2020-11-20	201.00	201.00	201.00	201.00	0
2020-11-19	201.00	201.00	201.00	201.00	500
2020-11-18	201.00	201.00	201.00	201.00	0
2020-11-17	201.00	201.00	201.00	201.00	0
2020-11-16	204.53	204.53	204.53	204.53	0
2020-11-13	204.53	204.53	204.53	204.53	52
2020-11-12	208.02	208.02	208.02	208.02	775
2020-11-11	204.18	204.18	204.18	204.18	0
2020-11-10	204.18	204.18	204.18	204.18	9
2020-11-09	180.00	180.00	180.00	180.00	0
2020-11-06	180.00	180.00	180.00	180.00	0
2020-11-05	180.00	180.00	180.00	180.00	0
2020-11-04	180.00	180.00	180.00	180.00	0
2020-11-03	180.00	180.00	180.00	180.00	0
2020-11-02	180.00	180.00	180.00	180.00	0
2020-10-30	180.00	180.00	180.00	180.00	25
2020-10-29	188.52	188.52	188.52	188.52	0
2020-10-28	188.52	188.52	188.52	188.52	8
2020-10-27	198.15	198.15	198.15	198.15	27
2020-10-26	202.55	202.55	202.55	202.55	0
2020-10-23	202.55	202.55	202.55	202.55	19
2020-10-22	192.39	192.39	192.39	192.39	0
2020-10-21	192.39	192.39	192.39	192.39	710
2020-10-20	184.00	184.00	184.00	184.00	0
2020-10-19	183.30	183.30	183.30	183.30	0
2020-10-16	183.30	183.30	183.30	183.30	0
2020-10-15	183.30	183.30	183.30	183.30	1
2020-10-14	181.91	181.91	181.91	181.91	0
2020-10-13	181.91	181.91	181.91	181.91	2
2020-10-12	183.01	183.01	183.01	183.01	170
2020-10-09	180.49	180.49	180.49	180.49	10
2020-10-08	173.97	173.97	173.97	173.97	0
2020-10-07	173.97	173.97	173.97	173.97	0
2020-10-06	173.88	173.88	173.88	173.88	0
2020-10-05	173.40	173.40	173.40	173.40	12
2020-10-02	164.70	164.70	164.70	164.70	0
2020-10-01	164.70	164.70	164.70	164.70	0
2020-09-30	164.70	164.70	164.70	164.70	0
2020-09-29	164.70	164.70	164.70	164.70	0
2020-09-28	164.70	164.70	164.70	164.70	0
2020-09-25	163.24	163.24	163.24	163.24	75
2020-09-24	167.22	167.22	167.22	167.22	0
2020-09-23	167.22	167.22	167.22	167.22	0
2020-09-22	167.22	167.22	167.22	167.22	0
2020-09-21	167.22	167.22	167.22	167.22	3
2020-09-18	167.73	167.73	167.73	167.73	0
2020-09-17	167.73	167.73	167.73	167.73	9
2020-09-16	161.84	161.84	161.84	161.84	0
2020-09-15	161.84	161.84	161.84	161.84	0
2020-09-14	161.84	161.84	161.84	161.84	0
2020-09-11	161.84	161.84	161.84	161.84	0
2020-04-03	106.27	106.27	106.27	106.27	0
2020-04-02	106.27	106.27	106.27	106.27	0
2020-04-01	106.27	106.27	106.27	106.27	1,000

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0