Ishares Msci Em Share History

Ishares Msci Em Share Price history. The following table shows end-of-day data 0JFH historical share prices for Ishares Msci Em, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	41.15	41.15	41.15	41.15	455
2024-05-01	41.15	41.15	41.15	41.15	3,242
2024-04-30	41.15	41.15	41.15	41.15	1,063
2024-04-29	41.15	41.15	41.15	41.15	179
2024-04-26	41.15	41.15	41.15	41.15	2,542
2024-04-25	41.15	41.15	41.15	41.15	209
2024-04-24	41.15	41.15	41.15	41.15	611
2024-04-23	41.15	41.15	41.15	41.15	709
2024-04-22	41.15	41.15	41.15	41.15	7,535
2024-04-19	41.15	41.15	41.15	41.15	176
2024-04-18	41.15	41.15	41.15	41.15	6,284
2024-04-17	41.15	41.15	41.15	41.15	2,599
2024-04-16	41.15	41.15	41.15	41.15	1,030
2024-04-15	41.15	41.15	41.15	41.15	3,968
2024-04-12	41.15	41.15	41.15	41.15	2,342
2024-04-11	41.15	41.15	41.15	41.15	896
2024-04-10	41.15	41.15	41.15	41.15	202
2024-04-09	41.15	41.15	41.15	41.15	501
2024-04-08	41.15	41.15	41.15	41.15	65
2024-04-05	41.15	41.15	41.15	41.15	3,271
2024-04-04	41.15	41.15	41.15	41.15	1,813
2024-04-03	40.76	40.76	40.76	40.76	2,044
2024-04-02	40.76	40.76	40.76	40.76	2,044
2024-04-01	40.76	40.76	40.76	40.76	0
2024-03-29	40.76	40.76	40.76	40.76	0
2024-03-28	40.76	40.76	40.76	40.76	937
2024-03-27	40.76	40.76	40.76	40.76	1,375
2024-03-26	40.76	40.76	40.76	40.76	896
2024-03-25	40.50	40.50	40.50	40.50	552
2024-03-22	40.50	40.50	40.50	40.50	0
2024-03-21	40.50	40.50	40.50	40.50	1,511
2024-03-20	40.50	40.50	40.50	40.50	10,551
2024-03-19	40.50	40.50	40.50	40.50	28,855
2024-03-18	40.09	40.09	40.09	40.09	160,089
2024-03-15	40.09	40.09	40.09	40.09	129
2024-03-14	40.09	40.09	40.09	40.09	562
2024-03-13	40.09	40.09	40.09	40.09	160
2024-03-12	40.09	40.09	40.09	40.09	44
2024-03-11	40.09	40.09	40.09	40.09	22,004
2024-03-08	40.09	40.09	40.09	40.09	3,479
2024-03-07	40.09	40.09	40.09	40.09	313
2024-03-06	40.09	40.09	40.09	40.09	436,465
2024-03-05	40.09	40.09	40.09	40.09	404
2024-03-04	39.85	39.85	39.85	39.85	437
2024-03-01	39.85	39.85	39.85	39.85	319
2024-02-29	39.85	39.85	39.85	39.85	4,779
2024-02-28	39.85	39.85	39.85	39.85	89
2024-02-27	39.85	39.85	39.85	39.85	363
2024-02-26	39.85	39.85	39.85	39.85	709
2024-02-23	39.85	39.85	39.85	39.85	0
2024-02-22	39.85	39.85	39.85	39.85	44,001
2024-02-21	39.85	39.85	39.85	39.85	732
2024-02-20	39.85	39.85	39.85	39.85	39,301
2024-02-19	39.85	39.85	39.85	39.85	0
2024-02-16	39.85	39.85	39.85	39.85	1,031
2024-02-15	39.85	39.85	39.85	39.85	30
2024-02-14	38.67	38.67	38.67	38.67	2,827
2024-02-13	38.67	38.67	38.67	38.67	1,352
2024-02-12	38.67	38.67	38.67	38.67	3,299
2024-02-09	38.67	38.67	38.67	38.67	508
2024-02-08	38.67	38.67	38.67	38.67	1,029
2024-02-07	38.67	38.67	38.67	38.67	147,971
2024-02-06	38.67	38.67	38.67	38.67	121
2024-02-05	38.67	38.67	38.67	38.67	4,158
2024-02-02	38.67	38.67	38.67	38.67	237
2024-02-01	38.67	38.67	38.67	38.67	502
2024-01-31	38.67	38.67	38.67	38.67	100,066
2024-01-30	38.48	38.48	38.48	38.48	179,620
2024-01-29	38.30	38.30	38.30	38.30	3,261
2024-01-26	38.30	38.30	38.30	38.30	708
2024-01-25	38.30	38.30	38.30	38.30	12,987
2024-01-24	38.30	38.30	38.30	38.30	4,241
2024-01-23	38.30	38.30	38.30	38.30	129,727
2024-01-22	38.27	38.27	38.27	38.27	2,210
2024-01-19	38.27	38.27	38.27	38.27	306,226
2024-01-18	39.26	39.26	39.26	39.26	1,514
2024-01-17	39.26	39.26	39.26	39.26	7,471
2024-01-16	39.26	39.26	39.26	39.26	6,441
2024-01-15	39.26	39.26	39.26	39.26	0
2024-01-12	39.26	39.26	39.26	39.26	23,044
2024-01-11	39.39	39.39	39.39	39.39	2,366
2024-01-10	39.39	39.39	39.39	39.39	3
2024-01-09	39.39	39.39	39.39	39.39	0
2024-01-08	39.39	39.39	39.39	39.39	2,705
2024-01-05	39.39	39.39	39.39	39.39	2,365
2024-01-04	39.39	39.39	39.39	39.39	85,419
2024-01-03	39.39	39.39	39.39	39.39	8,845
2024-01-02	39.45	39.45	39.45	39.45	690
2024-01-01	39.45	39.45	39.45	39.45	0
2023-12-29	39.45	39.45	39.45	39.45	17,287
2023-12-28	39.45	39.45	39.45	39.45	5,244
2023-12-27	39.45	39.45	39.45	39.45	302
2023-12-26	39.45	39.45	39.45	39.45	0
2023-12-25	39.45	39.45	39.45	39.45	0
2023-12-22	39.45	39.45	39.45	39.45	1,863
2023-12-21	39.45	39.45	39.45	39.45	119,348
2023-12-20	39.31	39.31	39.31	39.31	2,635
2023-12-19	39.02	39.02	39.02	39.02	3,517
2023-12-18	39.02	39.02	39.02	39.02	573
2023-12-15	39.02	39.02	39.02	39.02	201
2023-12-14	39.02	39.02	39.02	39.02	2,487
2023-12-13	39.02	39.02	39.02	39.02	2,852
2023-12-12	39.26	39.26	39.26	39.26	38,220
2023-12-11	39.26	39.26	39.26	39.26	317
2023-12-08	39.26	39.26	39.26	39.26	371
2023-12-07	39.26	39.26	39.26	39.26	360
2023-12-06	39.26	39.26	39.26	39.26	1,407
2023-12-05	39.43	39.43	39.43	39.43	2,526
2023-12-04	39.43	39.43	39.43	39.43	234,567
2023-12-01	39.56	39.56	39.56	39.56	488
2023-11-30	39.56	39.56	39.56	39.56	282,474
2023-11-29	39.57	39.57	39.57	39.57	417
2023-11-28	39.70	39.70	39.70	39.70	39,428
2023-11-27	39.70	39.70	39.70	39.70	735
2023-11-24	39.70	39.70	39.70	39.70	658
2023-11-23	39.70	39.70	39.70	39.70	0
2023-11-22	37.88	37.88	37.88	37.88	5,963
2023-11-21	37.88	37.88	37.88	37.88	1,105
2023-11-20	37.88	37.88	37.88	37.88	288
2023-11-17	37.88	37.88	37.88	37.88	1,749
2023-11-16	37.88	37.88	37.88	37.88	2,329
2023-11-15	37.88	37.88	37.88	37.88	7,003
2023-11-14	37.88	37.88	37.88	37.88	15,302
2023-11-13	37.88	37.88	37.88	37.88	712,878
2023-11-10	37.88	37.88	37.88	37.88	2,709
2023-11-09	37.88	37.88	37.88	37.88	21,973
2023-11-08	37.88	37.88	37.88	37.88	34,199
2023-11-07	37.88	37.88	37.88	37.88	19,296
2023-11-06	37.88	37.88	37.88	37.88	43,555
2023-11-03	37.88	37.88	37.88	37.88	1,490
2023-11-02	37.88	37.88	37.88	37.88	3,591
2023-11-01	37.88	37.88	37.88	37.88	11,979
2023-10-31	37.88	37.88	37.88	37.88	32,172
2023-10-30	37.88	37.88	37.88	37.88	7,281
2023-10-27	37.88	37.88	37.88	37.88	265
2023-10-26	37.88	37.88	37.88	37.88	2,663
2023-10-25	37.88	37.88	37.88	37.88	11,348
2023-10-24	37.88	37.88	37.88	37.88	19,733
2023-10-23	37.88	37.88	37.88	37.88	8,141
2023-10-20	37.88	37.88	37.88	37.88	7,206
2023-10-19	37.88	37.88	37.88	37.88	11,753
2023-10-18	37.88	37.88	37.88	37.88	667,990
2023-10-17	37.88	37.88	37.88	37.88	6,042
2023-10-16	37.88	37.88	37.88	37.88	2,752
2023-10-13	37.88	37.88	37.88	37.88	8,902
2023-10-12	37.88	37.88	37.88	37.88	898
2023-10-11	37.88	37.88	37.88	37.88	11,565
2023-10-10	37.88	37.88	37.88	37.88	1,891
2023-10-09	37.88	37.88	37.88	37.88	877
2023-10-06	37.88	37.88	37.88	37.88	501
2023-10-05	37.88	37.88	37.88	37.88	448
2023-10-04	37.88	37.88	37.88	37.88	12,800
2023-10-03	37.88	37.88	37.88	37.88	15,122
2023-10-02	37.88	37.88	37.88	37.88	8,956
2023-09-29	38.32	38.32	38.32	38.32	51,366
2023-09-28	38.53	38.53	38.53	38.53	12,357
2023-09-27	38.53	38.53	38.53	38.53	7,671
2023-09-26	38.53	38.53	38.53	38.53	10,296
2023-09-25	38.53	38.53	38.53	38.53	6,267
2023-09-22	38.53	38.53	38.53	38.53	69,411
2023-09-21	38.10	38.10	38.10	38.10	1,178
2023-09-20	38.95	38.95	38.95	38.95	890
2023-09-19	38.95	38.95	38.95	38.95	22,881
2023-09-18	38.95	38.95	38.95	38.95	13,823
2023-09-15	39.11	39.11	39.11	39.11	399
2023-09-14	39.11	39.11	39.11	39.11	77
2023-09-13	39.11	39.11	39.11	39.11	603
2023-09-12	38.64	38.64	38.64	38.64	22,634
2023-09-11	38.64	38.64	38.64	38.64	4,550
2023-09-08	38.64	38.64	38.64	38.64	3,798
2023-09-07	39.34	39.34	39.34	39.34	2,126
2023-09-06	39.34	39.34	39.34	39.34	7,859
2023-09-05	39.17	39.17	39.17	39.17	8,520
2023-09-04	39.17	39.17	39.17	39.17	0
2023-09-01	39.17	39.17	39.17	39.17	212
2023-08-31	39.66	39.66	39.66	39.66	5,249
2023-08-30	39.04	39.04	39.04	39.04	1,785
2023-08-29	39.04	39.04	39.04	39.04	33,263
2023-08-28	39.04	39.04	39.04	39.04	0
2023-08-25	39.04	39.04	39.04	39.04	34,872
2023-08-24	39.04	39.04	39.04	39.04	31,788
2023-08-23	40.42	40.42	40.42	40.42	133,911
2023-08-22	40.42	40.42	40.42	40.42	11,050
2023-08-21	40.42	40.42	40.42	40.42	10,791
2023-08-18	40.42	40.42	40.42	40.42	23,038
2023-08-17	40.42	40.42	40.42	40.42	22,300
2023-08-16	40.42	40.42	40.42	40.42	127,940
2023-08-15	40.42	40.42	40.42	40.42	8,582
2023-08-14	40.42	40.42	40.42	40.42	14,695
2023-08-11	40.42	40.42	40.42	40.42	5,184
2023-08-10	40.42	40.42	40.42	40.42	10,063
2023-08-09	40.42	40.42	40.42	40.42	11,383
2023-08-08	40.42	40.42	40.42	40.42	7,180
2023-08-07	40.42	40.42	40.42	40.42	1,187
2023-08-04	41.15	41.15	41.15	41.15	2,520
2023-08-03	41.15	41.15	41.15	41.15	2,651
2023-08-02	41.15	41.15	41.15	41.15	4,029
2023-08-01	41.15	41.15	41.15	41.15	9,284
2023-07-31	41.15	41.15	41.15	41.15	4,192
2023-07-28	41.15	41.15	41.15	41.15	10,030
2023-07-27	41.15	41.15	41.15	41.15	9,650
2023-07-26	41.15	41.15	41.15	41.15	27,790
2023-07-25	39.18	39.18	39.18	39.18	5,033
2023-07-24	39.18	39.18	39.18	39.18	579
2023-07-21	39.18	39.18	39.18	39.18	3,245
2023-07-20	39.18	39.18	39.18	39.18	4,597
2023-07-19	39.18	39.18	39.18	39.18	3,549
2023-07-18	39.18	39.18	39.18	39.18	1,290
2023-07-17	39.18	39.18	39.18	39.18	423
2023-07-14	39.18	39.18	39.18	39.18	2,530
2023-07-13	39.18	39.18	39.18	39.18	1,210
2023-07-12	39.18	39.18	39.18	39.18	35,634
2023-07-11	39.18	39.18	39.18	39.18	19,375
2023-07-10	39.18	39.18	39.18	39.18	8,460
2023-07-07	39.18	39.18	39.18	39.18	36,779
2023-07-06	39.18	39.18	39.18	39.18	5,996
2023-07-05	39.18	39.18	39.18	39.18	9,015
2023-07-04	39.18	39.18	39.18	39.18	0
2023-07-03	39.18	39.18	39.18	39.18	108
2023-06-30	39.18	39.18	39.18	39.18	6,021
2023-06-29	39.18	39.18	39.18	39.18	414
2023-06-28	40.08	40.08	40.08	40.08	301
2023-06-27	40.08	40.08	40.08	40.08	1,290
2023-06-26	40.08	40.08	40.08	40.08	566
2023-06-23	40.08	40.08	40.08	40.08	594
2023-06-22	40.08	40.08	40.08	40.08	516
2023-06-21	40.08	40.08	40.08	40.08	9,352
2023-06-20	40.99	40.99	40.99	40.99	58,503
2023-06-19	40.99	40.99	40.99	40.99	0
2023-06-16	40.99	40.99	40.99	40.99	80
2023-06-15	39.96	39.96	39.96	39.96	3,174
2023-06-14	39.96	39.96	39.96	39.96	274
2023-06-13	39.44	39.44	39.44	39.44	1,875
2023-06-12	39.44	39.44	39.44	39.44	47,294
2023-06-09	39.44	39.44	39.44	39.44	80
2023-06-08	39.50	39.50	39.50	39.50	2,679
2023-06-07	39.50	39.50	39.50	39.50	437
2023-06-06	39.50	39.50	39.50	39.50	9,211
2023-06-05	39.50	39.50	39.50	39.50	391
2023-06-02	39.50	39.50	39.50	39.50	2,408
2023-06-01	38.34	38.34	38.34	38.34	22,044
2023-05-31	38.54	38.54	38.54	38.54	17,760
2023-05-30	38.54	38.54	38.54	38.54	74,335
2023-05-29	38.54	38.54	38.54	38.54	0
2023-05-26	38.54	38.54	38.54	38.54	282
2023-05-25	38.54	38.54	38.54	38.54	283
2023-05-24	38.54	38.54	38.54	38.54	1,201
2023-05-23	38.90	38.90	38.90	38.90	9,912
2023-05-22	39.26	39.26	39.26	39.26	8,419
2023-05-19	39.26	39.26	39.26	39.26	7,952
2023-05-18	39.26	39.26	39.26	39.26	16,966
2023-05-17	39.26	39.26	39.26	39.26	31,125
2023-05-16	39.26	39.26	39.26	39.26	9,668
2023-05-15	39.26	39.26	39.26	39.26	4,248
2023-05-12	39.26	39.26	39.26	39.26	19,236
2023-05-11	39.26	39.26	39.26	39.26	12,282
2023-05-10	39.26	39.26	39.26	39.26	8,739
2023-05-09	39.26	39.26	39.26	39.26	4,883
2023-05-08	39.00	39.00	39.00	39.00	0
2023-05-05	39.00	39.00	39.00	39.00	8,810
2023-05-04	39.00	39.00	39.00	39.00	30
2023-05-03	39.00	39.00	39.00	39.00	114
2023-05-02	39.00	39.00	39.00	39.00	9,909
2023-05-01	39.00	39.00	39.00	39.00	0
2023-04-28	39.00	39.00	39.00	39.00	14,926
2023-04-27	39.95	39.95	39.95	39.95	41,618
2023-04-26	39.95	39.95	39.95	39.95	2,719,889
2023-04-25	39.95	39.95	39.95	39.95	104,204
2023-04-24	39.95	39.95	39.95	39.95	8,598
2023-04-21	39.95	39.95	39.95	39.95	1,298
2023-04-20	39.95	39.95	39.95	39.95	8,774
2023-04-19	39.95	39.95	39.95	39.95	858
2023-04-18	39.95	39.95	39.95	39.95	7,804
2023-04-17	39.63	39.63	39.63	39.63	104
2023-04-14	39.63	39.63	39.63	39.63	16,897
2023-04-13	39.63	39.63	39.63	39.63	181,264
2023-04-12	39.63	39.63	39.63	39.63	302,374
2023-04-11	39.63	39.63	39.63	39.63	111,203
2023-04-10	38.95	38.95	38.95	38.95	0
2023-04-07	38.95	38.95	38.95	38.95	0
2023-04-06	38.95	38.95	38.95	38.95	151,136
2023-04-05	38.95	38.95	38.95	38.95	1,240
2023-04-04	38.95	38.95	38.95	38.95	29,624
2023-04-03	38.95	38.95	38.95	38.95	250
2023-03-31	38.95	38.95	38.95	38.95	100
2023-03-30	37.25	37.25	37.25	37.25	22
2023-03-29	37.25	37.25	37.25	37.25	1,134
2023-03-28	37.25	37.25	37.25	37.25	3,398
2023-03-27	37.25	37.25	37.25	37.25	0
2023-03-24	37.25	37.25	37.25	37.25	10,474
2023-03-23	37.25	37.25	37.25	37.25	1,327
2023-03-22	37.25	37.25	37.25	37.25	1,012
2023-03-21	37.25	37.25	37.25	37.25	684
2023-03-20	37.25	37.25	37.25	37.25	1,297
2023-03-17	37.25	37.25	37.25	37.25	32
2023-03-16	39.00	39.00	39.00	39.00	141
2023-03-15	39.00	39.00	39.00	39.00	964
2023-03-14	39.00	39.00	39.00	39.00	32,395
2023-03-13	39.00	39.00	39.00	39.00	5,720
2023-03-10	39.00	39.00	39.00	39.00	1,313
2023-03-09	39.00	39.00	39.00	39.00	50
2023-03-08	39.00	39.00	39.00	39.00	1
2023-03-07	39.00	39.00	39.00	39.00	0
2023-03-06	39.00	39.00	39.00	39.00	16,848
2023-03-03	39.00	39.00	39.00	39.00	18,294
2023-03-02	39.00	39.00	39.00	39.00	0
2023-03-01	39.00	39.00	39.00	39.00	35,923
2023-02-28	41.14	41.14	41.14	41.14	37,087
2023-02-27	41.14	41.14	41.14	41.14	17,365
2023-02-24	41.14	41.14	41.14	41.14	17,270
2023-02-23	41.14	41.14	41.14	41.14	10,982
2023-02-22	41.14	41.14	41.14	41.14	14,533
2023-02-21	41.14	41.14	41.14	41.14	100
2023-02-20	41.14	41.14	41.14	41.14	0
2023-02-17	41.14	41.14	41.14	41.14	4,300
2023-02-16	41.14	41.14	41.14	41.14	1
2023-02-15	41.14	41.14	41.14	41.14	16,000
2023-02-14	41.14	41.14	41.14	41.14	100
2023-02-13	41.14	41.14	41.14	41.14	0
2023-02-10	41.14	41.14	41.14	41.14	190,314
2023-02-09	41.14	41.14	41.14	41.14	24,882
2023-02-08	41.14	41.14	41.14	41.14	563
2023-02-07	41.14	41.14	41.14	41.14	0
2023-02-06	41.14	41.14	41.14	41.14	524,801
2023-02-03	41.14	41.14	41.14	41.14	1,286
2023-02-02	41.58	41.58	41.58	41.58	81,800
2023-02-01	41.58	41.58	41.58	41.58	30,253
2023-01-31	42.14	42.14	42.14	42.14	50,830
2023-01-30	42.14	42.14	42.14	42.14	254,000
2023-01-27	42.14	42.14	42.14	42.14	5,000
2023-01-26	42.14	42.14	42.14	42.14	581,200
2023-01-25	42.14	42.14	42.14	42.14	298
2023-01-24	42.14	42.14	42.14	42.14	195,759
2023-01-23	42.14	42.14	42.14	42.14	1,939,513
2023-01-20	41.16	41.16	41.16	41.16	23,004
2023-01-19	41.16	41.16	41.16	41.16	264,700
2023-01-18	41.02	41.02	41.02	41.02	143,500
2023-01-17	41.02	41.02	41.02	41.02	5,000
2023-01-16	41.02	41.02	41.02	41.02	224,400
2023-01-13	40.67	40.67	40.67	40.67	195,282
2023-01-12	40.67	40.67	40.67	40.67	14,410
2023-01-11	40.67	40.67	40.67	40.67	92,019
2023-01-10	40.63	40.63	40.63	40.63	69,987
2023-01-09	40.55	40.55	40.55	40.55	384,000
2023-01-06	39.62	39.62	39.62	39.62	126,525
2023-01-05	37.81	37.81	37.81	37.81	384,431
2023-01-04	37.81	37.81	37.81	37.81	637
2023-01-03	37.81	37.81	37.81	37.81	1,641
2023-01-02	37.81	37.81	37.81	37.81	0
2022-12-30	37.81	37.81	37.81	37.81	0
2022-12-29	37.81	37.81	37.81	37.81	0
2022-12-28	37.81	37.81	37.81	37.81	0
2022-12-27	37.83	37.83	37.83	37.83	0
2022-12-26	37.83	37.83	37.83	37.83	0
2022-12-23	37.83	37.83	37.83	37.83	0
2022-12-22	37.83	37.83	37.83	37.83	0
2022-12-21	37.83	37.83	37.83	37.83	1,026
2022-12-20	37.83	37.83	37.83	37.83	0
2022-12-19	37.83	37.83	37.83	37.83	2,311,341
2022-12-16	39.24	39.24	39.24	39.24	215
2022-12-15	39.24	39.24	39.24	39.24	2,100
2022-12-14	39.24	39.24	39.24	39.24	0
2022-12-13	39.24	39.24	39.24	39.24	2,341
2022-12-12	39.24	39.24	39.24	39.24	0
2022-12-09	39.24	39.24	39.24	39.24	60
2022-12-08	39.24	39.24	39.24	39.24	474
2022-12-07	39.24	39.24	39.24	39.24	1,000
2022-12-06	39.24	39.24	39.24	39.24	2,210
2022-12-05	38.40	38.40	38.40	38.40	77
2022-12-02	38.40	38.40	38.40	38.40	73,094
2022-12-01	38.40	38.40	38.40	38.40	125
2022-11-30	38.40	38.40	38.40	38.40	200
2022-11-29	38.40	38.40	38.40	38.40	1,520
2022-11-28	37.44	37.44	37.44	37.44	0
2022-11-25	37.44	37.44	37.44	37.44	276
2022-11-24	37.44	37.44	37.44	37.44	0
2022-11-23	37.44	37.44	37.44	37.44	0
2022-11-22	37.44	37.44	37.44	37.44	1,395
2022-11-21	37.91	37.91	37.91	37.91	500
2022-11-18	37.91	37.91	37.91	37.91	55,142
2022-11-17	37.91	37.91	37.91	37.91	0
2022-11-16	37.91	37.91	37.91	37.91	0
2022-11-15	37.91	37.91	37.91	37.91	9
2022-11-14	37.91	37.91	37.91	37.91	695
2022-11-11	38.08	38.08	38.08	38.08	50,204
2022-11-10	36.73	36.73	36.73	36.73	100,000
2022-11-09	36.21	36.21	36.21	36.21	872
2022-11-08	36.30	36.30	36.30	36.30	1,000
2022-11-07	36.30	36.30	36.30	36.30	22,829
2022-11-04	34.60	34.60	34.60	34.60	76,122
2022-11-03	34.60	34.60	34.60	34.60	41,375
2022-11-02	34.60	34.60	34.60	34.60	0
2022-11-01	34.60	34.60	34.60	34.60	0
2022-10-31	34.60	34.60	34.60	34.60	0
2022-10-28	34.17	34.17	34.17	34.17	0
2022-10-27	34.17	34.17	34.17	34.17	26
2022-10-26	34.17	34.17	34.17	34.17	15,160
2022-10-25	36.50	36.50	36.50	36.50	0
2022-10-24	36.50	36.50	36.50	36.50	3,006
2022-10-21	36.50	36.50	36.50	36.50	292
2022-10-20	36.50	36.50	36.50	36.50	9
2022-10-19	36.50	36.50	36.50	36.50	0
2022-10-18	36.50	36.50	36.50	36.50	0
2022-10-17	36.50	36.50	36.50	36.50	0
2022-10-14	36.50	36.50	36.50	36.50	805
2022-10-13	36.50	36.50	36.50	36.50	66
2022-10-12	36.50	36.50	36.50	36.50	0
2022-10-11	36.50	36.50	36.50	36.50	0
2022-10-10	36.50	36.50	36.50	36.50	10
2022-10-07	36.50	36.50	36.50	36.50	0
2022-10-06	36.50	36.50	36.50	36.50	21,500
2022-10-05	35.81	35.81	35.81	35.81	0
2022-10-04	35.81	35.81	35.81	35.81	0
2022-10-03	35.81	35.81	35.81	35.81	0
2022-09-30	35.81	35.81	35.81	35.81	0
2022-09-29	35.81	35.81	35.81	35.81	2,327,244
2022-09-28	37.72	37.72	37.72	37.72	210
2022-09-27	37.72	37.72	37.72	37.72	31,481
2022-09-26	37.72	37.72	37.72	37.72	27,824
2022-09-23	37.72	37.72	37.72	37.72	27,292
2022-09-22	37.72	37.72	37.72	37.72	28,896
2022-09-21	37.72	37.72	37.72	37.72	0
2022-09-20	37.72	37.72	37.72	37.72	131,173
2022-09-19	38.48	38.48	38.48	38.48	0
2022-09-16	38.48	38.48	38.48	38.48	1,656,634
2022-09-15	38.48	38.48	38.48	38.48	0
2022-09-14	38.48	38.48	38.48	38.48	0
2022-09-13	38.48	38.48	38.48	38.48	7,602
2022-09-12	38.48	38.48	38.48	38.48	7,187
2022-09-09	38.48	38.48	38.48	38.48	1,000
2022-09-08	39.39	39.39	39.39	39.39	0
2022-09-07	39.39	39.39	39.39	39.39	157,491
2022-09-06	39.39	39.39	39.39	39.39	0
2022-09-05	39.39	39.39	39.39	39.39	295,800
2022-09-02	39.39	39.39	39.39	39.39	0
2022-09-01	39.39	39.39	39.39	39.39	666,523
2022-08-31	39.39	39.39	39.39	39.39	107
2022-08-30	40.16	40.16	40.16	40.16	4,300
2022-08-29	40.16	40.16	40.16	40.16	0
2022-08-26	40.16	40.16	40.16	40.16	0
2022-08-25	40.16	40.16	40.16	40.16	703
2022-08-24	39.80	39.80	39.80	39.80	93
2022-08-23	40.62	40.62	40.62	40.62	9,600
2022-08-22	40.62	40.62	40.62	40.62	1,200
2022-08-19	40.62	40.62	40.62	40.62	0
2022-08-18	40.62	40.62	40.62	40.62	0
2022-08-17	40.62	40.62	40.62	40.62	0
2022-08-16	40.62	40.62	40.62	40.62	0
2022-08-15	40.62	40.62	40.62	40.62	38
2022-08-12	40.62	40.62	40.62	40.62	2,023,225
2022-08-11	40.26	40.26	40.26	40.26	10
2022-08-10	40.26	40.26	40.26	40.26	0
2022-08-09	40.26	40.26	40.26	40.26	0
2022-08-08	40.02	40.02	40.02	40.02	700
2022-08-05	40.02	40.02	40.02	40.02	113
2022-08-04	39.73	39.73	39.73	39.73	1,867,590
2022-08-03	39.73	39.73	39.73	39.73	0
2022-08-02	39.73	39.73	39.73	39.73	0
2022-08-01	39.73	39.73	39.73	39.73	6
2022-07-29	39.73	39.73	39.73	39.73	0
2022-07-28	39.73	39.73	39.73	39.73	30
2022-07-27	39.73	39.73	39.73	39.73	0
2022-07-26	39.73	39.73	39.73	39.73	54,501
2022-07-25	39.73	39.73	39.73	39.73	0
2022-07-22	39.73	39.73	39.73	39.73	450
2022-07-21	39.29	39.29	39.29	39.29	0
2022-07-20	39.29	39.29	39.29	39.29	1,172,200
2022-07-19	39.29	39.29	39.29	39.29	0
2022-07-18	38.63	38.63	38.63	38.63	1,131,944
2022-07-15	39.07	39.07	39.07	39.07	0
2022-07-14	39.07	39.07	39.07	39.07	0
2022-07-13	39.07	39.07	39.07	39.07	22
2022-07-12	39.07	39.07	39.07	39.07	0
2022-07-11	40.05	40.05	40.05	40.05	0
2022-07-08	39.14	39.14	39.14	39.14	0
2022-07-07	39.14	39.14	39.14	39.14	0
2022-07-06	39.14	39.14	39.14	39.14	0
2022-07-05	39.65	39.65	39.65	39.65	0
2022-07-04	39.65	39.65	39.65	39.65	0
2022-07-01	39.93	39.93	39.93	39.93	11,000
2022-06-30	40.28	40.28	40.28	40.28	0
2022-06-29	40.73	40.73	40.73	40.73	25,000
2022-06-28	40.73	40.73	40.73	40.73	10,000
2022-06-27	40.48	40.48	40.48	40.48	17,308
2022-06-24	39.65	39.65	39.65	39.65	0
2022-06-23	39.59	39.59	39.59	39.59	981,790
2022-06-22	40.36	40.36	40.36	40.36	0
2022-06-21	40.77	40.77	40.77	40.77	100
2022-06-20	40.77	40.77	40.77	40.77	0
2022-06-17	40.77	40.77	40.77	40.77	6,250
2022-06-16	40.77	40.77	40.77	40.77	0
2022-06-15	40.30	40.30	40.30	40.30	1,647
2022-06-14	40.30	40.30	40.30	40.30	100
2022-06-13	41.20	41.20	41.20	41.20	7,707
2022-06-10	42.34	42.34	42.34	42.34	4,272
2022-06-09	42.34	42.34	42.34	42.34	30,719
2022-06-08	43.22	43.22	43.22	43.22	15,580
2022-06-07	43.22	43.22	43.22	43.22	16,610
2022-06-06	43.22	43.22	43.22	43.22	66,710
2022-06-03	42.87	42.87	42.87	42.87	0
2022-06-02	42.87	42.87	42.87	42.87	0
2022-06-01	42.87	42.87	42.87	42.87	50,000
2022-05-31	40.69	40.69	40.69	40.69	162,524
2022-05-30	40.69	40.69	40.69	40.69	0
2022-05-27	40.69	40.69	40.69	40.69	0
2022-05-26	40.69	40.69	40.69	40.69	6
2022-05-25	40.66	40.66	40.66	40.66	0
2022-05-24	41.44	41.44	41.44	41.44	0
2022-05-23	40.89	40.89	40.89	40.89	33,620
2022-05-20	40.89	40.89	40.89	40.89	0
2022-05-19	41.32	41.32	41.32	41.32	0
2022-05-18	41.32	41.32	41.32	41.32	0
2022-05-17	40.97	40.97	40.97	40.97	13,221
2022-05-16	40.33	40.33	40.33	40.33	680,068
2022-05-13	40.33	40.33	40.33	40.33	149
2022-05-12	40.33	40.33	40.33	40.33	6,059
2022-05-11	40.33	40.33	40.33	40.33	24,903
2022-05-10	40.33	40.33	40.33	40.33	36
2022-05-09	42.02	42.02	42.02	42.02	0
2022-05-06	42.02	42.02	42.02	42.02	1,473
2022-05-05	42.63	42.63	42.63	42.63	5,477
2022-05-04	42.63	42.63	42.63	42.63	1,844,648
2022-05-03	42.12	42.12	42.12	42.12	0
2022-05-02	43.00	43.00	43.00	43.00	0
2022-04-29	43.00	43.00	43.00	43.00	420
2022-04-28	41.61	41.61	41.61	41.61	0
2022-04-27	41.81	41.81	41.81	41.81	67,544
2022-04-26	41.81	41.81	41.81	41.81	100
2022-04-25	42.89	42.89	42.89	42.89	6,532
2022-04-22	43.72	43.72	43.72	43.72	14,522
2022-04-21	43.72	43.72	43.72	43.72	0
2022-04-20	43.72	43.72	43.72	43.72	0
2022-04-19	44.10	44.10	44.10	44.10	0
2022-04-18	44.59	44.59	44.59	44.59	0
2022-04-15	44.59	44.59	44.59	44.59	0
2022-04-14	44.59	44.59	44.59	44.59	0
2022-04-13	44.59	44.59	44.59	44.59	285
2022-04-12	44.49	44.49	44.49	44.49	0
2022-04-11	44.49	44.49	44.49	44.49	85
2022-04-08	44.89	44.89	44.89	44.89	0
2022-04-07	46.63	46.63	46.63	46.63	9,362
2022-04-06	46.63	46.63	46.63	46.63	0
2022-04-05	46.63	46.63	46.63	46.63	0
2022-04-04	45.15	45.15	45.15	45.15	200
2022-04-01	45.15	45.15	45.15	45.15	205,000
2022-03-31	46.00	46.00	46.00	46.00	0
2022-03-30	45.89	45.89	45.89	45.89	0
2022-03-29	46.01	46.01	46.01	46.01	6,482
2022-03-28	45.05	45.05	45.05	45.05	1,844,507
2022-03-25	45.46	45.46	45.46	45.46	0
2022-03-24	45.46	45.46	45.46	45.46	11
2022-03-23	45.46	45.46	45.46	45.46	7,311
2022-03-22	44.37	44.37	44.37	44.37	130,000
2022-03-21	44.37	44.37	44.37	44.37	2,406
2022-03-18	44.58	44.58	44.58	44.58	30,000
2022-03-17	44.55	44.55	44.55	44.55	58,520
2022-03-16	40.96	40.96	40.96	40.96	29,099
2022-03-15	40.96	40.96	40.96	40.96	1,299
2022-03-14	42.93	42.93	42.93	42.93	30,326
2022-03-11	43.30	43.30	43.30	43.30	4,307
2022-03-10	46.13	46.13	46.13	46.13	118,236
2022-03-09	46.13	46.13	46.13	46.13	1,423,434
2022-03-08	46.13	46.13	46.13	46.13	2,900
2022-03-07	46.13	46.13	46.13	46.13	14,751
2022-03-04	46.13	46.13	46.13	46.13	223
2022-03-03	46.13	46.13	46.13	46.13	13,400
2022-03-02	46.73	46.73	46.73	46.73	50
2022-03-01	46.73	46.73	46.73	46.73	356,400
2022-02-28	49.79	49.79	49.79	49.79	615
2022-02-25	49.79	49.79	49.79	49.79	5,861
2022-02-24	49.79	49.79	49.79	49.79	27,383
2022-02-23	49.79	49.79	49.79	49.79	4,506
2022-02-22	49.79	49.79	49.79	49.79	13,637
2022-02-21	49.79	49.79	49.79	49.79	0
2022-02-18	49.79	49.79	49.79	49.79	33,785
2022-02-17	49.79	49.79	49.79	49.79	30,545
2022-02-16	49.79	49.79	49.79	49.79	890
2022-02-15	49.79	49.79	49.79	49.79	1,084
2022-02-14	49.79	49.79	49.79	49.79	5,769
2022-02-11	49.79	49.79	49.79	49.79	219
2022-02-10	49.68	49.68	49.68	49.68	30,429
2022-02-09	49.00	49.00	49.00	49.00	4,817
2022-02-08	49.00	49.00	49.00	49.00	8,390
2022-02-07	49.00	49.00	49.00	49.00	908
2022-02-04	49.00	49.00	49.00	49.00	8,513
2022-02-03	49.00	49.00	49.00	49.00	16,812
2022-02-02	47.60	47.60	47.60	47.60	390
2022-02-01	47.60	47.60	47.60	47.60	39,873
2022-01-31	47.60	47.60	47.60	47.60	15,304
2022-01-28	47.60	47.60	47.60	47.60	254,964
2022-01-27	47.60	47.60	47.60	47.60	12,264
2022-01-26	49.64	49.64	49.64	49.64	20,687
2022-01-25	49.64	49.64	49.64	49.64	50,304
2022-01-24	49.64	49.64	49.64	49.64	16,840
2022-01-21	49.64	49.64	49.64	49.64	146
2022-01-20	49.46	49.46	49.46	49.46	31,676
2022-01-19	49.46	49.46	49.46	49.46	29,420
2022-01-18	49.99	49.99	49.99	49.99	10,310
2022-01-17	49.99	49.99	49.99	49.99	0
2022-01-14	50.40	50.40	50.40	50.40	18,536
2022-01-13	50.73	50.73	50.73	50.73	483
2022-01-12	48.56	48.56	48.56	48.56	60,583
2022-01-11	48.56	48.56	48.56	48.56	14,279
2022-01-10	48.56	48.56	48.56	48.56	8,608
2022-01-07	48.56	48.56	48.56	48.56	0
2022-01-06	48.56	48.56	48.56	48.56	40,995
2022-01-05	48.56	48.56	48.56	48.56	10,465
2022-01-04	48.56	48.56	48.56	48.56	9,959
2022-01-03	48.56	48.56	48.56	48.56	0
2021-12-31	48.56	48.56	48.56	48.56	8,295
2021-12-30	48.56	48.56	48.56	48.56	4,054
2021-12-29	48.92	48.92	48.92	48.92	8,506
2021-12-28	48.14	48.14	48.14	48.14	0
2021-12-27	48.14	48.14	48.14	48.14	0
2021-12-24	48.14	48.14	48.14	48.14	0
2021-12-23	48.14	48.14	48.14	48.14	8,644
2021-12-22	48.14	48.14	48.14	48.14	0
2021-12-21	48.14	48.14	48.14	48.14	9,105
2021-12-20	48.14	48.14	48.14	48.14	9,416
2021-12-17	48.14	48.14	48.14	48.14	70,405
2021-12-16	49.00	49.00	49.00	49.00	11,105
2021-12-15	49.00	49.00	49.00	49.00	6,519
2021-12-14	49.00	49.00	49.00	49.00	2,954
2021-12-13	49.00	49.00	49.00	49.00	4,042
2021-12-10	50.24	50.24	50.24	50.24	8,508
2021-12-09	50.24	50.24	50.24	50.24	105,726
2021-12-08	49.11	49.11	49.11	49.11	100
2021-12-07	49.11	49.11	49.11	49.11	202
2021-12-06	49.11	49.11	49.11	49.11	16,585
2021-12-03	49.11	49.11	49.11	49.11	1,308
2021-12-02	49.11	49.11	49.11	49.11	59,868
2021-12-01	49.11	49.11	49.11	49.11	70,897
2021-11-30	49.11	49.11	49.11	49.11	436,195
2021-11-29	50.74	50.74	50.74	50.74	56,504
2021-11-26	50.74	50.74	50.74	50.74	34,156
2021-11-25	50.74	50.74	50.74	50.74	0
2021-11-24	50.74	50.74	50.74	50.74	58
2021-11-23	50.74	50.74	50.74	50.74	9,267
2021-11-22	51.04	51.04	51.04	51.04	895
2021-11-19	51.04	51.04	51.04	51.04	1,064,785
2021-11-18	51.63	51.63	51.63	51.63	601,696
2021-11-17	51.24	51.24	51.24	51.24	3,212
2021-11-16	51.24	51.24	51.24	51.24	426,438
2021-11-15	51.24	51.24	51.24	51.24	5,437
2021-11-12	51.24	51.24	51.24	51.24	240
2021-11-11	51.24	51.24	51.24	51.24	9,966
2021-11-10	51.39	51.39	51.39	51.39	104
2021-11-09	51.39	51.39	51.39	51.39	15,017
2021-11-08	51.32	51.32	51.32	51.32	16,590
2021-11-05	51.32	51.32	51.32	51.32	25,170
2021-11-04	51.32	51.32	51.32	51.32	0
2021-11-03	51.32	51.32	51.32	51.32	8,459
2021-11-02	51.32	51.32	51.32	51.32	19,724
2021-11-01	52.50	52.50	52.50	52.50	383
2021-10-29	52.50	52.50	52.50	52.50	627
2021-10-28	52.50	52.50	52.50	52.50	8,369
2021-10-27	52.50	52.50	52.50	52.50	17,436
2021-10-26	52.50	52.50	52.50	52.50	25,058
2021-10-25	52.50	52.50	52.50	52.50	15,357
2021-10-22	52.50	52.50	52.50	52.50	41,999
2021-10-21	52.50	52.50	52.50	52.50	192
2021-10-20	52.50	52.50	52.50	52.50	17,077
2021-10-19	52.21	52.21	52.21	52.21	3,080
2021-10-18	51.88	51.88	51.88	51.88	74
2021-10-15	50.86	50.86	50.86	50.86	8,456
2021-10-14	50.86	50.86	50.86	50.86	101
2021-10-13	49.45	49.45	49.45	49.45	189
2021-10-12	49.45	49.45	49.45	49.45	38,471
2021-10-11	49.45	49.45	49.45	49.45	488
2021-10-08	49.45	49.45	49.45	49.45	99
2021-10-07	49.45	49.45	49.45	49.45	784
2021-10-06	49.84	49.84	49.84	49.84	264
2021-10-05	50.08	50.08	50.08	50.08	451,180
2021-10-04	50.08	50.08	50.08	50.08	2
2021-10-01	50.08	50.08	50.08	50.08	30,536
2021-09-30	50.08	50.08	50.08	50.08	51,337
2021-09-29	50.51	50.51	50.51	50.51	237
2021-09-28	50.78	50.78	50.78	50.78	799
2021-09-27	50.78	50.78	50.78	50.78	931,989
2021-09-24	53.07	53.07	53.07	53.07	357
2021-09-23	53.07	53.07	53.07	53.07	403
2021-09-22	53.07	53.07	53.07	53.07	66,753
2021-09-21	53.07	53.07	53.07	53.07	61
2021-09-20	53.07	53.07	53.07	53.07	8,750
2021-09-17	53.07	53.07	53.07	53.07	345
2021-09-16	53.07	53.07	53.07	53.07	97
2021-09-15	53.07	53.07	53.07	53.07	9,674
2021-09-14	53.07	53.07	53.07	53.07	0
2021-09-13	53.07	53.07	53.07	53.07	16,830
2021-09-10	53.07	53.07	53.07	53.07	23,801
2021-09-09	53.07	53.07	53.07	53.07	403,832
2021-09-08	53.07	53.07	53.07	53.07	703,934
2021-09-07	53.07	53.07	53.07	53.07	99,727
2021-09-06	53.07	53.07	53.07	53.07	0
2021-09-03	52.93	52.93	52.93	52.93	6,053
2021-09-02	51.18	51.18	51.18	51.18	50,775
2021-09-01	51.18	51.18	51.18	51.18	33,733
2021-08-31	51.18	51.18	51.18	51.18	9,592
2021-08-30	51.18	51.18	51.18	51.18	0
2021-08-27	51.18	51.18	51.18	51.18	961,008
2021-08-26	51.19	51.19	51.19	51.19	72,664
2021-08-25	51.19	51.19	51.19	51.19	330,973
2021-08-24	51.19	51.19	51.19	51.19	42,746
2021-08-23	49.50	49.50	49.50	49.50	284
2021-08-20	49.58	49.58	49.58	49.58	208,537
2021-08-19	50.65	50.65	50.65	50.65	450,609
2021-08-18	51.26	51.26	51.26	51.26	24,891
2021-08-17	51.26	51.26	51.26	51.26	12,243
2021-08-16	51.14	51.14	51.14	51.14	62,976
2021-08-13	52.21	52.21	52.21	52.21	10,838
2021-08-12	52.21	52.21	52.21	52.21	801
2021-08-11	52.21	52.21	52.21	52.21	3,009
2021-08-10	52.05	52.05	52.05	52.05	374
2021-08-09	52.05	52.05	52.05	52.05	232
2021-08-06	52.05	52.05	52.05	52.05	78,073
2021-08-05	52.00	52.00	52.00	52.00	11,945
2021-08-04	52.00	52.00	52.00	52.00	329,878
2021-08-03	51.90	51.90	51.90	51.90	35,144
2021-08-02	52.09	52.09	52.09	52.09	3,648
2021-07-30	52.09	52.09	52.09	52.09	197
2021-07-29	51.50	51.50	51.50	51.50	8,447
2021-07-28	51.49	51.49	51.49	51.49	8,825
2021-07-27	51.49	51.49	51.49	51.49	17,988
2021-07-26	52.51	52.51	52.51	52.51	9,686
2021-07-23	53.20	53.20	53.20	53.20	8,562
2021-07-22	53.20	53.20	53.20	53.20	8,533
2021-07-21	54.01	54.01	54.01	54.01	9,778
2021-07-20	54.01	54.01	54.01	54.01	721
2021-07-19	54.01	54.01	54.01	54.01	211
2021-07-16	54.01	54.01	54.01	54.01	8,800
2021-07-15	53.81	53.81	53.81	53.81	9,841
2021-07-14	53.81	53.81	53.81	53.81	16,828
2021-07-13	53.60	53.60	53.60	53.60	26,125
2021-07-12	52.67	52.67	52.67	52.67	791
2021-07-09	52.67	52.67	52.67	52.67	9,705
2021-07-08	53.80	53.80	53.80	53.80	14,960
2021-07-07	54.83	54.83	54.83	54.83	1,475
2021-07-06	54.83	54.83	54.83	54.83	14,500
2021-07-05	54.83	54.83	54.83	54.83	0
2021-07-02	54.83	54.83	54.83	54.83	216
2021-07-01	55.15	55.15	55.15	55.15	12,192
2021-06-30	55.42	55.42	55.42	55.42	126,805
2021-06-29	55.42	55.42	55.42	55.42	1,554
2021-06-28	55.42	55.42	55.42	55.42	8,772
2021-06-25	54.05	54.05	54.05	54.05	10,861
2021-06-24	54.05	54.05	54.05	54.05	224
2021-06-23	54.05	54.05	54.05	54.05	9,177
2021-06-22	54.00	54.00	54.00	54.00	344,907
2021-06-21	55.36	55.36	55.36	55.36	1
2021-06-18	55.36	55.36	55.36	55.36	154
2021-06-17	55.36	55.36	55.36	55.36	10,026
2021-06-16	55.36	55.36	55.36	55.36	455
2021-06-15	55.36	55.36	55.36	55.36	845
2021-06-14	55.36	55.36	55.36	55.36	95
2021-06-11	55.36	55.36	55.36	55.36	27,151
2021-06-10	55.36	55.36	55.36	55.36	400
2021-06-09	55.38	55.38	55.38	55.38	150,329
2021-06-08	55.93	55.93	55.93	55.93	451,941
2021-06-07	55.93	55.93	55.93	55.93	3,069
2021-06-04	55.99	55.99	55.99	55.99	184
2021-06-03	55.99	55.99	55.99	55.99	319
2021-06-02	55.99	55.99	55.99	55.99	8,156
2021-06-01	55.91	55.91	55.91	55.91	18,226
2021-05-28	54.52	54.52	54.52	54.52	1,152
2021-05-27	54.46	54.46	54.46	54.46	8,633
2021-05-26	53.58	53.58	53.58	53.58	427
2021-05-25	53.58	53.58	53.58	53.58	116
2021-05-24	53.17	53.17	53.17	53.17	4,922
2021-05-21	53.17	53.17	53.17	53.17	1,298
2021-05-20	52.38	52.38	52.38	52.38	740
2021-05-19	52.38	52.38	52.38	52.38	1,234
2021-05-18	52.38	52.38	52.38	52.38	621
2021-05-17	52.38	52.38	52.38	52.38	2,135
2021-05-14	52.38	52.38	52.38	52.38	1,447
2021-05-13	52.38	52.38	52.38	52.38	161
2021-05-12	53.31	53.31	53.31	53.31	33,060
2021-05-11	53.03	53.03	53.03	53.03	683,502
2021-05-10	53.96	53.96	53.96	53.96	1,044,033
2021-05-07	53.63	53.63	53.63	53.63	9,213
2021-05-06	53.63	53.63	53.63	53.63	731,909
2021-05-05	54.07	54.07	54.07	54.07	8,832
2021-05-04	54.07	54.07	54.07	54.07	27,136
2021-04-30	54.59	54.59	54.59	54.59	74,957
2021-04-29	54.59	54.59	54.59	54.59	9,763
2021-04-28	54.59	54.59	54.59	54.59	8,924
2021-04-27	54.59	54.59	54.59	54.59	8,701
2021-04-26	54.59	54.59	54.59	54.59	31,336
2021-04-23	54.19	54.19	54.19	54.19	1,056
2021-04-22	54.19	54.19	54.19	54.19	1,558
2021-04-21	54.19	54.19	54.19	54.19	18,958
2021-04-20	54.18	54.18	54.18	54.18	232,116
2021-04-19	54.18	54.18	54.18	54.18	28,582
2021-04-16	53.44	53.44	53.44	53.44	1,837
2021-04-15	53.44	53.44	53.44	53.44	666,003
2021-04-14	53.44	53.44	53.44	53.44	8,378
2021-04-13	53.44	53.44	53.44	53.44	242
2021-04-12	53.44	53.44	53.44	53.44	1,457
2021-04-09	54.68	54.68	54.68	54.68	1,070
2021-04-08	54.68	54.68	54.68	54.68	83
2021-04-07	54.68	54.68	54.68	54.68	34,099
2021-04-06	54.68	54.68	54.68	54.68	47,969
2021-04-01	53.34	53.34	53.34	53.34	422,137
2021-03-31	53.07	53.07	53.07	53.07	225,177
2021-03-30	52.85	52.85	52.85	52.85	706
2021-03-29	52.30	52.30	52.30	52.30	328,125
2021-03-26	52.30	52.30	52.30	52.30	11,129
2021-03-25	52.30	52.30	52.30	52.30	1,386,390
2021-03-24	52.30	52.30	52.30	52.30	11,557
2021-03-23	53.49	53.49	53.49	53.49	207,047
2021-03-22	53.49	53.49	53.49	53.49	230,583
2021-03-19	53.49	53.49	53.49	53.49	359
2021-03-18	53.49	53.49	53.49	53.49	8,435
2021-03-17	53.49	53.49	53.49	53.49	795
2021-03-16	53.96	53.96	53.96	53.96	9,020
2021-03-15	53.96	53.96	53.96	53.96	10,168
2021-03-12	53.73	53.73	53.73	53.73	44,854
2021-03-11	53.73	53.73	53.73	53.73	12,125
2021-03-10	53.73	53.73	53.73	53.73	28,880
2021-03-09	53.73	53.73	53.73	53.73	4,035
2021-03-08	53.73	53.73	53.73	53.73	3,190
2021-03-05	57.70	57.70	57.70	57.70	244
2021-03-04	57.70	57.70	57.70	57.70	40,076
2021-03-03	57.70	57.70	57.70	57.70	9,403
2021-03-02	57.70	57.70	57.70	57.70	27,987
2021-03-01	57.70	57.70	57.70	57.70	1,120,172
2021-02-26	57.70	57.70	57.70	57.70	5,608
2021-02-25	57.70	57.70	57.70	57.70	96,467
2021-02-24	57.70	57.70	57.70	57.70	92,761
2021-02-23	57.70	57.70	57.70	57.70	61,083
2021-02-22	57.70	57.70	57.70	57.70	19,188
2021-02-19	57.70	57.70	57.70	57.70	336,315
2021-02-18	57.57	57.57	57.57	57.57	140,582
2021-02-17	57.57	57.57	57.57	57.57	22,869
2021-02-16	57.94	57.94	57.94	57.94	23,522
2021-02-15	57.94	57.94	57.94	57.94	0
2021-02-12	57.94	57.94	57.94	57.94	13,328
2021-02-11	57.94	57.94	57.94	57.94	1,211,696
2021-02-10	56.45	56.45	56.45	56.45	24,589
2021-02-09	56.45	56.45	56.45	56.45	1,765,086
2021-02-08	56.45	56.45	56.45	56.45	2,279
2021-02-05	54.76	54.76	54.76	54.76	185,738
2021-02-04	54.76	54.76	54.76	54.76	1,924
2021-02-03	54.76	54.76	54.76	54.76	56,442
2021-02-02	54.76	54.76	54.76	54.76	74,828
2021-02-01	54.70	54.70	54.70	54.70	14,257
2021-01-29	56.46	56.46	56.46	56.46	2,259
2021-01-28	56.46	56.46	56.46	56.46	1,750
2021-01-27	56.46	56.46	56.46	56.46	25,183
2021-01-26	56.46	56.46	56.46	56.46	27,235
2021-01-25	56.46	56.46	56.46	56.46	74,556
2021-01-22	54.08	54.08	54.08	54.08	33,859
2021-01-21	54.08	54.08	54.08	54.08	23,454
2021-01-20	54.08	54.08	54.08	54.08	13,270
2021-01-19	54.08	54.08	54.08	54.08	12,333
2021-01-18	54.08	54.08	54.08	54.08	192,398
2021-01-15	54.08	54.08	54.08	54.08	13,070
2021-01-14	54.08	54.08	54.08	54.08	10,401
2021-01-13	54.08	54.08	54.08	54.08	276,796
2021-01-12	54.08	54.08	54.08	54.08	1,500
2021-01-11	54.08	54.08	54.08	54.08	82,409
2021-01-08	52.93	52.93	52.93	52.93	190,000
2021-01-07	52.93	52.93	52.93	52.93	16,796
2021-01-06	52.93	52.93	52.93	52.93	9,493
2021-01-05	50.86	50.86	50.86	50.86	104,458
2021-01-04	50.86	50.86	50.86	50.86	8,398
2020-12-31	50.86	50.86	50.86	50.86	0
2020-12-30	50.86	50.86	50.86	50.86	8,886
2020-12-29	50.86	50.86	50.86	50.86	8,514
2020-12-24	49.70	49.70	49.70	49.70	35,188
2020-12-23	49.70	49.70	49.70	49.70	47,694
2020-12-22	49.70	49.70	49.70	49.70	350
2020-12-21	49.70	49.70	49.70	49.70	774,697
2020-12-18	50.65	50.65	50.65	50.65	25,678
2020-12-17	50.65	50.65	50.65	50.65	313,177
2020-12-16	50.55	50.55	50.55	50.55	571,404
2020-12-15	50.25	50.25	50.25	50.25	149,516
2020-12-14	50.25	50.25	50.25	50.25	10,983
2020-12-11	50.19	50.19	50.19	50.19	74,153
2020-12-10	50.19	50.19	50.19	50.19	149,235
2020-12-09	50.19	50.19	50.19	50.19	18,134
2020-12-08	50.19	50.19	50.19	50.19	8,656
2020-12-07	50.19	50.19	50.19	50.19	5,294
2020-12-04	50.19	50.19	50.19	50.19	2,532
2020-12-03	49.71	49.71	49.71	49.71	11,897
2020-12-02	49.71	49.71	49.71	49.71	22,773
2020-12-01	49.71	49.71	49.71	49.71	26,704
2020-11-30	49.71	49.71	49.71	49.71	108,628
2020-11-27	49.71	49.71	49.71	49.71	4,005
2020-11-26	49.71	49.71	49.71	49.71	25,188
2020-11-25	49.71	49.71	49.71	49.71	28,546
2020-11-24	49.71	49.71	49.71	49.71	13,274
2020-11-23	48.98	48.98	48.98	48.98	467
2020-11-20	48.98	48.98	48.98	48.98	582
2020-11-19	48.98	48.98	48.98	48.98	9,112
2020-11-18	48.12	48.12	48.12	48.12	17,918
2020-11-17	48.12	48.12	48.12	48.12	37,805
2020-11-16	48.12	48.12	48.12	48.12	5,489
2020-11-13	48.12	48.12	48.12	48.12	9,431
2020-11-12	49.06	49.06	49.06	49.06	127,816
2020-11-11	49.06	49.06	49.06	49.06	10,973
2020-11-10	49.06	49.06	49.06	49.06	11,306
2020-11-09	49.06	49.06	49.06	49.06	18,399
2020-11-06	45.41	45.41	45.41	45.41	189,003
2020-11-05	45.41	45.41	45.41	45.41	277,008
2020-11-04	45.41	45.41	45.41	45.41	0
2020-11-03	45.41	45.41	45.41	45.41	8,396
2020-11-02	45.41	45.41	45.41	45.41	569
2020-10-30	45.71	45.71	45.71	45.71	0
2020-10-29	45.71	45.71	45.71	45.71	30,758
2020-10-28	45.71	45.71	45.71	45.71	1,508,775
2020-10-27	45.71	45.71	45.71	45.71	8,396
2020-10-26	45.71	45.71	45.71	45.71	1,139,370
2020-10-23	45.71	45.71	45.71	45.71	217,061
2020-10-22	45.71	45.71	45.71	45.71	8,396
2020-10-21	45.71	45.71	45.71	45.71	1
2020-10-20	45.74	45.74	45.74	45.74	200,209
2020-10-19	45.66	45.66	45.66	45.66	0
2020-10-16	45.72	45.72	45.72	45.72	400,000
2020-10-15	45.72	45.72	45.72	45.72	45,577
2020-10-14	45.72	45.72	45.72	45.72	15,500
2020-10-13	45.72	45.72	45.72	45.72	17,462
2020-10-12	45.72	45.72	45.72	45.72	6,878
2020-10-09	45.72	45.72	45.72	45.72	1,491
2020-10-08	43.55	43.55	43.55	43.55	16,792
2020-10-07	43.55	43.55	43.55	43.55	2,000
2020-10-06	43.55	43.55	43.55	43.55	16,792
2020-10-05	43.55	43.55	43.55	43.55	0
2020-10-02	43.55	43.55	43.55	43.55	0
2020-10-01	43.55	43.55	43.55	43.55	0
2020-09-30	43.55	43.55	43.55	43.55	1,300
2020-09-29	43.55	43.55	43.55	43.55	8,396
2020-09-28	43.55	43.55	43.55	43.55	1,840
2020-09-25	43.55	43.55	43.55	43.55	14,680
2020-09-24	43.55	43.55	43.55	43.55	20
2020-09-23	43.55	43.55	43.55	43.55	8,396
2020-09-22	44.05	44.05	44.05	44.05	102,546
2020-09-21	43.62	43.62	43.62	43.62	44,436
2020-09-18	44.79	44.79	44.79	44.79	12,916
2020-09-17	45.16	45.16	45.16	45.16	1,270
2020-09-16	45.16	45.16	45.16	45.16	44,160
2020-09-15	45.16	45.16	45.16	45.16	8,860
2020-09-14	44.11	44.11	44.11	44.11	8,396
2020-09-11	44.11	44.11	44.11	44.11	30,594
2020-04-03	33.52	33.52	33.52	33.52	0
2020-04-02	33.52	33.52	33.52	33.52	0
2020-04-01	33.52	33.52	33.52	33.52	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131