Ishares Nasdaq Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-29	134.98	134.98	134.98	134.98	2,223
2024-04-26	134.98	134.98	134.98	134.98	6,835
2024-04-25	134.98	134.98	134.98	134.98	0
2024-04-24	134.98	134.98	134.98	134.98	6
2024-04-23	134.98	134.98	134.98	134.98	15,287
2024-04-22	134.98	134.98	134.98	134.98	7,107
2024-04-19	134.98	134.98	134.98	134.98	8
2024-04-18	134.98	134.98	134.98	134.98	100,001
2024-04-17	134.98	134.98	134.98	134.98	128,028
2024-04-16	134.98	134.98	134.98	134.98	9,782
2024-04-15	134.98	134.98	134.98	134.98	1,544
2024-04-12	134.98	134.98	134.98	134.98	1,857
2024-04-11	134.98	134.98	134.98	134.98	1,002
2024-04-10	134.98	134.98	134.98	134.98	5
2024-04-09	134.98	134.98	134.98	134.98	709
2024-04-08	134.98	134.98	134.98	134.98	1,285
2024-04-05	134.98	134.98	134.98	134.98	14,027
2024-04-04	134.98	134.98	134.98	134.98	8,944
2024-04-03	134.98	134.98	134.98	134.98	115
2024-04-02	134.98	134.98	134.98	134.98	191
2024-04-01	134.98	134.98	134.98	134.98	0
2024-03-29	134.98	134.98	134.98	134.98	0
2024-03-28	134.98	134.98	134.98	134.98	9,037
2024-03-27	134.98	134.98	134.98	134.98	38
2024-03-26	134.98	134.98	134.98	134.98	631
2024-03-25	134.98	134.98	134.98	134.98	114
2024-03-22	134.98	134.98	134.98	134.98	3
2024-03-21	134.98	134.98	134.98	134.98	10,093
2024-03-20	134.98	134.98	134.98	134.98	189,521
2024-03-19	134.98	134.98	134.98	134.98	218
2024-03-18	134.98	134.98	134.98	134.98	6,663
2024-03-15	134.98	134.98	134.98	134.98	445
2024-03-14	134.98	134.98	134.98	134.98	5,938
2024-03-13	134.98	134.98	134.98	134.98	1
2024-03-12	134.98	134.98	134.98	134.98	0
2024-03-11	134.98	134.98	134.98	134.98	1
2024-03-08	134.98	134.98	134.98	134.98	62
2024-03-07	134.98	134.98	134.98	134.98	13,974
2024-03-06	134.98	134.98	134.98	134.98	198
2024-03-05	134.98	134.98	134.98	134.98	2,113
2024-03-04	134.98	134.98	134.98	134.98	11,008
2024-03-01	134.98	134.98	134.98	134.98	1,881
2024-02-29	134.98	134.98	134.98	134.98	25,760
2024-02-28	134.98	134.98	134.98	134.98	119
2024-02-27	134.98	134.98	134.98	134.98	1,383
2024-02-26	134.98	134.98	134.98	134.98	7,767
2024-02-23	134.98	134.98	134.98	134.98	2,165
2024-02-22	134.98	134.98	134.98	134.98	8,702
2024-02-21	134.98	134.98	134.98	134.98	2
2024-02-20	134.98	134.98	134.98	134.98	1,154
2024-02-19	134.86	134.86	134.86	134.86	0
2024-02-16	134.86	134.86	134.86	134.86	447
2024-02-15	134.86	134.86	134.86	134.86	15,247
2024-02-14	134.86	134.86	134.86	134.86	1,919
2024-02-13	134.86	134.86	134.86	134.86	1,477
2024-02-12	134.86	134.86	134.86	134.86	2,050
2024-02-09	134.86	134.86	134.86	134.86	28,500
2024-02-08	134.86	134.86	134.86	134.86	1
2024-02-07	134.86	134.86	134.86	134.86	156
2024-02-06	134.86	134.86	134.86	134.86	789
2024-02-05	135.79	135.79	135.79	135.79	1,891
2024-02-02	135.79	135.79	135.79	135.79	1,261
2024-02-01	135.79	135.79	135.79	135.79	241
2024-01-31	135.79	135.79	135.79	135.79	191
2024-01-30	138.34	138.34	138.34	138.34	14,421
2024-01-29	138.34	138.34	138.34	138.34	11,031
2024-01-26	138.34	138.34	138.34	138.34	58,380
2024-01-25	138.34	138.34	138.34	138.34	9,205
2024-01-24	138.34	138.34	138.34	138.34	76
2024-01-23	138.34	138.34	138.34	138.34	10,021
2024-01-22	138.34	138.34	138.34	138.34	506
2024-01-19	138.34	138.34	138.34	138.34	2,594
2024-01-18	138.34	138.34	138.34	138.34	11
2024-01-17	138.34	138.34	138.34	138.34	266
2024-01-16	138.34	138.34	138.34	138.34	89,023
2024-01-15	138.34	138.34	138.34	138.34	0
2024-01-12	138.34	138.34	138.34	138.34	10,636
2024-01-11	139.22	139.22	139.22	139.22	108,971
2024-01-10	139.22	139.22	139.22	139.22	79
2024-01-09	139.22	139.22	139.22	139.22	63,950
2024-01-08	118.59	118.59	118.59	118.59	43,192
2024-01-05	118.59	118.59	118.59	118.59	4,033
2024-01-04	118.59	118.59	118.59	118.59	2,213
2024-01-03	118.59	118.59	118.59	118.59	3
2024-01-02	118.59	118.59	118.59	118.59	13,323
2024-01-01	118.59	118.59	118.59	118.59	0
2023-12-29	118.59	118.59	118.59	118.59	26
2023-12-28	118.59	118.59	118.59	118.59	10
2023-12-27	118.59	118.59	118.59	118.59	25,206
2023-12-26	118.59	118.59	118.59	118.59	0
2023-12-25	118.59	118.59	118.59	118.59	0
2023-12-22	118.59	118.59	118.59	118.59	8
2023-12-21	118.59	118.59	118.59	118.59	15,129
2023-12-20	118.59	118.59	118.59	118.59	20,254
2023-12-19	118.59	118.59	118.59	118.59	25
2023-12-18	118.59	118.59	118.59	118.59	454
2023-12-15	118.59	118.59	118.59	118.59	9
2023-12-14	118.59	118.59	118.59	118.59	1,302
2023-12-13	118.59	118.59	118.59	118.59	3,608
2023-12-12	118.59	118.59	118.59	118.59	118
2023-12-11	118.59	118.59	118.59	118.59	243
2023-12-08	118.59	118.59	118.59	118.59	18,762
2023-12-07	118.59	118.59	118.59	118.59	405
2023-12-06	118.59	118.59	118.59	118.59	81
2023-12-05	118.59	118.59	118.59	118.59	1,623
2023-12-04	118.59	118.59	118.59	118.59	11,003
2023-12-01	118.59	118.59	118.59	118.59	10
2023-11-30	118.59	118.59	118.59	118.59	10,308
2023-11-29	118.59	118.59	118.59	118.59	29,705
2023-11-28	118.59	118.59	118.59	118.59	22
2023-11-27	118.59	118.59	118.59	118.59	621
2023-11-24	118.59	118.59	118.59	118.59	21,461
2023-11-23	118.59	118.59	118.59	118.59	0
2023-11-22	118.59	118.59	118.59	118.59	25
2023-11-21	118.59	118.59	118.59	118.59	1,010
2023-11-20	118.59	118.59	118.59	118.59	40
2023-11-17	118.59	118.59	118.59	118.59	28
2023-11-16	118.59	118.59	118.59	118.59	104,037
2023-11-15	118.59	118.59	118.59	118.59	0
2023-11-14	118.59	118.59	118.59	118.59	1,201
2023-11-13	118.59	118.59	118.59	118.59	779
2023-11-10	118.59	118.59	118.59	118.59	99,494
2023-11-09	118.59	118.59	118.59	118.59	14,837
2023-11-08	118.59	118.59	118.59	118.59	174
2023-11-07	113.85	113.85	113.85	113.85	13,639
2023-11-06	113.85	113.85	113.85	113.85	399
2023-11-03	113.85	113.85	113.85	113.85	215
2023-11-02	113.85	113.85	113.85	113.85	10
2023-11-01	113.85	113.85	113.85	113.85	5,001
2023-10-31	113.85	113.85	113.85	113.85	32,427
2023-10-30	113.85	113.85	113.85	113.85	22
2023-10-27	113.85	113.85	113.85	113.85	8,308
2023-10-26	126.29	126.29	126.29	126.29	4
2023-10-25	126.29	126.29	126.29	126.29	240
2023-10-24	126.29	126.29	126.29	126.29	19,614
2023-10-23	126.29	126.29	126.29	126.29	54,235
2023-10-20	126.29	126.29	126.29	126.29	101
2023-10-19	126.29	126.29	126.29	126.29	1
2023-10-18	126.29	126.29	126.29	126.29	2
2023-10-17	126.29	126.29	126.29	126.29	5
2023-10-16	126.29	126.29	126.29	126.29	590
2023-10-13	126.29	126.29	126.29	126.29	3,587
2023-10-12	126.29	126.29	126.29	126.29	13,128
2023-10-11	126.29	126.29	126.29	126.29	10,092
2023-10-10	126.29	126.29	126.29	126.29	48
2023-10-09	126.29	126.29	126.29	126.29	43
2023-10-06	126.29	126.29	126.29	126.29	11,003
2023-10-05	126.29	126.29	126.29	126.29	115
2023-10-04	126.29	126.29	126.29	126.29	9,002
2023-10-03	126.29	126.29	126.29	126.29	25,724
2023-10-02	126.29	126.29	126.29	126.29	34,430
2023-09-29	126.29	126.29	126.29	126.29	305
2023-09-28	126.29	126.29	126.29	126.29	142
2023-09-27	126.29	126.29	126.29	126.29	105
2023-09-26	126.29	126.29	126.29	126.29	472
2023-09-25	126.29	126.29	126.29	126.29	47
2023-09-22	126.29	126.29	126.29	126.29	21,546
2023-09-21	126.29	126.29	126.29	126.29	66
2023-09-20	126.29	126.29	126.29	126.29	12
2023-09-19	126.29	126.29	126.29	126.29	0
2023-09-18	126.29	126.29	126.29	126.29	8,289
2023-09-15	126.29	126.29	126.29	126.29	48
2023-09-14	126.29	126.29	126.29	126.29	8,007
2023-09-13	126.29	126.29	126.29	126.29	227
2023-09-12	126.29	126.29	126.29	126.29	36,000
2023-09-11	126.29	126.29	126.29	126.29	366
2023-09-08	129.04	129.04	129.04	129.04	59
2023-09-07	129.04	129.04	129.04	129.04	140
2023-09-06	129.04	129.04	129.04	129.04	76
2023-09-05	129.04	129.04	129.04	129.04	922
2023-09-04	129.04	129.04	129.04	129.04	0
2023-09-01	129.04	129.04	129.04	129.04	114
2023-08-31	129.04	129.04	129.04	129.04	13,085
2023-08-30	129.04	129.04	129.04	129.04	917
2023-08-29	129.04	129.04	129.04	129.04	435
2023-08-28	129.04	129.04	129.04	129.04	0
2023-08-25	129.04	129.04	129.04	129.04	250
2023-08-24	129.04	129.04	129.04	129.04	6,038
2023-08-23	129.04	129.04	129.04	129.04	187
2023-08-22	129.04	129.04	129.04	129.04	141
2023-08-21	129.04	129.04	129.04	129.04	362
2023-08-18	129.04	129.04	129.04	129.04	83
2023-08-17	129.04	129.04	129.04	129.04	100,235
2023-08-16	129.04	129.04	129.04	129.04	1,186
2023-08-15	129.04	129.04	129.04	129.04	114
2023-08-14	129.04	129.04	129.04	129.04	13
2023-08-11	129.04	129.04	129.04	129.04	137
2023-08-10	129.04	129.04	129.04	129.04	437
2023-08-09	129.04	129.04	129.04	129.04	0
2023-08-08	129.04	129.04	129.04	129.04	829
2023-08-07	129.04	129.04	129.04	129.04	217
2023-08-04	129.04	129.04	129.04	129.04	10
2023-08-03	129.04	129.04	129.04	129.04	148
2023-08-02	129.04	129.04	129.04	129.04	14,009
2023-08-01	129.04	129.04	129.04	129.04	19
2023-07-31	129.04	129.04	129.04	129.04	874
2023-07-28	129.81	129.81	129.81	129.81	5,154
2023-07-27	129.81	129.81	129.81	129.81	144
2023-07-26	129.81	129.81	129.81	129.81	53
2023-07-25	129.81	129.81	129.81	129.81	4
2023-07-24	129.81	129.81	129.81	129.81	8,116
2023-07-21	129.81	129.81	129.81	129.81	26
2023-07-20	129.81	129.81	129.81	129.81	9
2023-07-19	129.81	129.81	129.81	129.81	100
2023-07-18	129.81	129.81	129.81	129.81	148
2023-07-17	129.81	129.81	129.81	129.81	49,941
2023-07-14	128.41	128.41	128.41	128.41	596
2023-07-13	126.65	126.65	126.65	126.65	98
2023-07-12	126.65	126.65	126.65	126.65	298
2023-07-11	126.65	126.65	126.65	126.65	11,003
2023-07-10	129.33	129.33	129.33	129.33	13,129
2023-07-07	129.33	129.33	129.33	129.33	27
2023-07-06	129.33	129.33	129.33	129.33	6,002
2023-07-05	129.33	129.33	129.33	129.33	18,109
2023-07-04	129.33	129.33	129.33	129.33	0
2023-07-03	129.33	129.33	129.33	129.33	49
2023-06-30	129.33	129.33	129.33	129.33	20,089
2023-06-29	129.33	129.33	129.33	129.33	0
2023-06-28	129.33	129.33	129.33	129.33	0
2023-06-27	129.33	129.33	129.33	129.33	36,145
2023-06-26	129.33	129.33	129.33	129.33	30,777
2023-06-23	129.33	129.33	129.33	129.33	343
2023-06-22	129.33	129.33	129.33	129.33	315
2023-06-21	129.33	129.33	129.33	129.33	1,288
2023-06-20	126.96	126.96	126.96	126.96	412
2023-06-19	126.96	126.96	126.96	126.96	0
2023-06-16	126.96	126.96	126.96	126.96	12,360
2023-06-15	126.96	126.96	126.96	126.96	960
2023-06-14	126.96	126.96	126.96	126.96	11,300
2023-06-13	126.96	126.96	126.96	126.96	95
2023-06-12	126.96	126.96	126.96	126.96	219
2023-06-09	126.96	126.96	126.96	126.96	74
2023-06-08	126.96	126.96	126.96	126.96	0
2023-06-07	126.96	126.96	126.96	126.96	1
2023-06-06	126.96	126.96	126.96	126.96	11,108
2023-06-05	126.96	126.96	126.96	126.96	171
2023-06-02	126.96	126.96	126.96	126.96	251
2023-06-01	126.96	126.96	126.96	126.96	344
2023-05-31	126.96	126.96	126.96	126.96	641
2023-05-30	126.96	126.96	126.96	126.96	679
2023-05-29	128.99	128.99	128.99	128.99	0
2023-05-26	128.99	128.99	128.99	128.99	723
2023-05-25	128.99	128.99	128.99	128.99	600
2023-05-24	128.99	128.99	128.99	128.99	23,001
2023-05-23	128.99	128.99	128.99	128.99	246
2023-05-22	128.99	128.99	128.99	128.99	21,298
2023-05-19	128.99	128.99	128.99	128.99	64
2023-05-18	127.18	127.18	127.18	127.18	136
2023-05-17	127.18	127.18	127.18	127.18	931
2023-05-16	127.18	127.18	127.18	127.18	72,454
2023-05-15	127.18	127.18	127.18	127.18	295
2023-05-12	127.18	127.18	127.18	127.18	54
2023-05-11	127.18	127.18	127.18	127.18	9,222
2023-05-10	127.18	127.18	127.18	127.18	5,244
2023-05-09	127.18	127.18	127.18	127.18	428
2023-05-08	127.18	127.18	127.18	127.18	0
2023-05-05	127.18	127.18	127.18	127.18	13
2023-05-04	127.18	127.18	127.18	127.18	64
2023-05-03	127.18	127.18	127.18	127.18	0
2023-05-02	127.18	127.18	127.18	127.18	127
2023-05-01	127.18	127.18	127.18	127.18	0
2023-04-28	127.18	127.18	127.18	127.18	10,000
2023-04-27	127.18	127.18	127.18	127.18	6
2023-04-26	127.18	127.18	127.18	127.18	28
2023-04-25	127.18	127.18	127.18	127.18	18
2023-04-24	127.18	127.18	127.18	127.18	129
2023-04-21	127.18	127.18	127.18	127.18	59
2023-04-20	127.18	127.18	127.18	127.18	25
2023-04-19	127.18	127.18	127.18	127.18	0
2023-04-18	127.18	127.18	127.18	127.18	130
2023-04-17	127.18	127.18	127.18	127.18	7,404
2023-04-14	127.18	127.18	127.18	127.18	632
2023-04-13	127.18	127.18	127.18	127.18	623
2023-04-12	127.18	127.18	127.18	127.18	5,814
2023-04-11	127.18	127.18	127.18	127.18	18,776
2023-04-10	127.18	127.18	127.18	127.18	0
2023-04-07	127.18	127.18	127.18	127.18	0
2023-04-06	127.18	127.18	127.18	127.18	495
2023-04-05	127.18	127.18	127.18	127.18	810
2023-04-04	127.18	127.18	127.18	127.18	156
2023-04-03	127.18	127.18	127.18	127.18	327
2023-03-31	127.18	127.18	127.18	127.18	400
2023-03-30	127.18	127.18	127.18	127.18	577
2023-03-29	127.18	127.18	127.18	127.18	669
2023-03-28	127.18	127.18	127.18	127.18	7,299
2023-03-27	127.18	127.18	127.18	127.18	21
2023-03-24	127.18	127.18	127.18	127.18	11
2023-03-23	127.18	127.18	127.18	127.18	367
2023-03-22	127.18	127.18	127.18	127.18	65
2023-03-21	127.18	127.18	127.18	127.18	0
2023-03-20	127.18	127.18	127.18	127.18	30
2023-03-17	127.18	127.18	127.18	127.18	10
2023-03-16	127.18	127.18	127.18	127.18	0
2023-03-15	127.18	127.18	127.18	127.18	11
2023-03-14	127.18	127.18	127.18	127.18	703
2023-03-13	127.18	127.18	127.18	127.18	1,590
2023-03-10	127.18	127.18	127.18	127.18	0
2023-03-09	127.18	127.18	127.18	127.18	65
2023-03-08	127.18	127.18	127.18	127.18	11,003
2023-03-07	127.18	127.18	127.18	127.18	15
2023-03-06	127.18	127.18	127.18	127.18	1,294
2023-03-03	127.18	127.18	127.18	127.18	35
2023-03-02	127.18	127.18	127.18	127.18	1,458
2023-03-01	127.18	127.18	127.18	127.18	25,000
2023-02-28	127.24	127.24	127.24	127.24	17,903
2023-02-27	127.28	127.28	127.28	127.28	18,689
2023-02-24	131.97	131.97	131.97	131.97	17,232
2023-02-23	131.97	131.97	131.97	131.97	34,000
2023-02-22	131.97	131.97	131.97	131.97	6
2023-02-21	131.97	131.97	131.97	131.97	100
2023-02-20	131.97	131.97	131.97	131.97	0
2023-02-17	131.97	131.97	131.97	131.97	0
2023-02-16	131.97	131.97	131.97	131.97	0
2023-02-15	131.97	131.97	131.97	131.97	0
2023-02-14	131.97	131.97	131.97	131.97	0
2023-02-13	131.97	131.97	131.97	131.97	680
2023-02-10	131.97	131.97	131.97	131.97	1,315
2023-02-09	135.31	135.31	135.31	135.31	0
2023-02-08	135.31	135.31	135.31	135.31	78
2023-02-07	135.78	135.78	135.78	135.78	0
2023-02-06	135.78	135.78	135.78	135.78	0
2023-02-03	135.78	135.78	135.78	135.78	1,008
2023-02-02	135.78	135.78	135.78	135.78	31,000
2023-02-01	135.78	135.78	135.78	135.78	1,442
2023-01-31	135.92	135.92	135.92	135.92	0
2023-01-30	135.92	135.92	135.92	135.92	0
2023-01-27	135.92	135.92	135.92	135.92	0
2023-01-26	135.92	135.92	135.92	135.92	0
2023-01-25	135.92	135.92	135.92	135.92	9,000
2023-01-24	135.92	135.92	135.92	135.92	0
2023-01-23	135.92	135.92	135.92	135.92	0
2023-01-20	135.92	135.92	135.92	135.92	0
2023-01-19	135.92	135.92	135.92	135.92	0
2023-01-18	135.92	135.92	135.92	135.92	0
2023-01-17	135.92	135.92	135.92	135.92	60
2023-01-16	135.92	135.92	135.92	135.92	0
2023-01-13	135.92	135.92	135.92	135.92	0
2023-01-12	135.92	135.92	135.92	135.92	0
2023-01-11	135.92	135.92	135.92	135.92	0
2023-01-10	135.92	135.92	135.92	135.92	48,000
2023-01-09	135.92	135.92	135.92	135.92	0
2023-01-06	135.92	135.92	135.92	135.92	0
2023-01-05	135.92	135.92	135.92	135.92	0
2023-01-04	135.92	135.92	135.92	135.92	0
2023-01-03	135.92	135.92	135.92	135.92	0
2023-01-02	135.92	135.92	135.92	135.92	0
2022-12-30	135.92	135.92	135.92	135.92	0
2022-12-29	135.92	135.92	135.92	135.92	0
2022-12-28	135.92	135.92	135.92	135.92	12,100
2022-12-27	135.92	135.92	135.92	135.92	0
2022-12-26	135.92	135.92	135.92	135.92	0
2022-12-23	135.92	135.92	135.92	135.92	0
2022-12-22	135.92	135.92	135.92	135.92	6,000
2022-12-21	135.92	135.92	135.92	135.92	0
2022-12-20	135.92	135.92	135.92	135.92	0
2022-12-19	135.92	135.92	135.92	135.92	0
2022-12-16	135.92	135.92	135.92	135.92	12,000
2022-12-15	135.92	135.92	135.92	135.92	0
2022-12-14	135.92	135.92	135.92	135.92	9,006
2022-12-13	136.09	136.09	136.09	136.09	0
2022-12-12	136.09	136.09	136.09	136.09	6,000
2022-12-09	136.09	136.09	136.09	136.09	0
2022-12-08	136.09	136.09	136.09	136.09	0
2022-12-07	136.09	136.09	136.09	136.09	0
2022-12-06	136.09	136.09	136.09	136.09	0
2022-12-05	136.09	136.09	136.09	136.09	21
2022-12-02	136.09	136.09	136.09	136.09	3
2022-12-01	136.09	136.09	136.09	136.09	0
2022-11-30	136.09	136.09	136.09	136.09	0
2022-11-29	136.09	136.09	136.09	136.09	0
2022-11-28	136.09	136.09	136.09	136.09	46,000
2022-11-25	136.09	136.09	136.09	136.09	0
2022-11-24	136.09	136.09	136.09	136.09	0
2022-11-23	136.09	136.09	136.09	136.09	0
2022-11-22	136.09	136.09	136.09	136.09	0
2022-11-21	136.09	136.09	136.09	136.09	0
2022-11-18	136.09	136.09	136.09	136.09	0
2022-11-17	136.09	136.09	136.09	136.09	0
2022-11-16	136.09	136.09	136.09	136.09	25,000
2022-11-15	136.09	136.09	136.09	136.09	1,150
2022-11-14	128.60	128.60	128.60	128.60	500
2022-11-11	128.60	128.60	128.60	128.60	0
2022-11-10	128.60	128.60	128.60	128.60	1,000
2022-11-09	128.60	128.60	128.60	128.60	0
2022-11-08	128.60	128.60	128.60	128.60	0
2022-11-07	128.60	128.60	128.60	128.60	0
2022-11-04	128.60	128.60	128.60	128.60	0
2022-11-03	128.60	128.60	128.60	128.60	0
2022-11-02	128.60	128.60	128.60	128.60	0
2022-11-01	128.60	128.60	128.60	128.60	1,900
2022-10-31	128.60	128.60	128.60	128.60	0
2022-10-28	128.60	128.60	128.60	128.60	14,000
2022-10-27	128.60	128.60	128.60	128.60	0
2022-10-26	128.60	128.60	128.60	128.60	0
2022-10-25	128.60	128.60	128.60	128.60	0
2022-10-24	128.60	128.60	128.60	128.60	3,901
2022-10-21	128.60	128.60	128.60	128.60	300
2022-10-20	128.60	128.60	128.60	128.60	0
2022-10-19	128.60	128.60	128.60	128.60	0
2022-10-18	128.60	128.60	128.60	128.60	1,171
2022-10-17	128.60	128.60	128.60	128.60	0
2022-10-14	128.60	128.60	128.60	128.60	0
2022-10-13	128.60	128.60	128.60	128.60	0
2022-10-12	128.60	128.60	128.60	128.60	0
2022-10-11	128.60	128.60	128.60	128.60	0
2022-10-10	128.60	128.60	128.60	128.60	0
2022-10-07	128.60	128.60	128.60	128.60	50
2022-10-06	128.60	128.60	128.60	128.60	625
2022-10-05	128.60	128.60	128.60	128.60	0
2022-10-04	128.60	128.60	128.60	128.60	2,400
2022-10-03	128.60	128.60	128.60	128.60	0
2022-09-30	128.60	128.60	128.60	128.60	0
2022-09-29	128.60	128.60	128.60	128.60	200
2022-09-28	128.60	128.60	128.60	128.60	50,250
2022-09-27	128.60	128.60	128.60	128.60	11,400
2022-09-26	128.60	128.60	128.60	128.60	400
2022-09-23	128.60	128.60	128.60	128.60	24
2022-09-22	128.60	128.60	128.60	128.60	0
2022-09-21	128.60	128.60	128.60	128.60	0
2022-09-20	128.60	128.60	128.60	128.60	0
2022-09-19	128.60	128.60	128.60	128.60	0
2022-09-16	128.60	128.60	128.60	128.60	11,200
2022-09-15	128.60	128.60	128.60	128.60	0
2022-09-14	128.60	128.60	128.60	128.60	8,010
2022-09-13	128.60	128.60	128.60	128.60	22,016
2022-09-12	128.60	128.60	128.60	128.60	6,000
2022-09-09	128.60	128.60	128.60	128.60	0
2022-09-08	128.60	128.60	128.60	128.60	35
2022-09-07	128.60	128.60	128.60	128.60	8,052
2022-09-06	128.60	128.60	128.60	128.60	53
2022-09-05	128.60	128.60	128.60	128.60	0
2022-09-02	128.60	128.60	128.60	128.60	56
2022-09-01	128.60	128.60	128.60	128.60	10,019
2022-08-31	128.60	128.60	128.60	128.60	20
2022-08-30	128.60	128.60	128.60	128.60	0
2022-08-29	128.60	128.60	128.60	128.60	0
2022-08-26	128.60	128.60	128.60	128.60	0
2022-08-25	128.60	128.60	128.60	128.60	0
2022-08-24	128.60	128.60	128.60	128.60	38,039
2022-08-23	128.60	128.60	128.60	128.60	10,000
2022-08-22	128.60	128.60	128.60	128.60	0
2022-08-19	128.60	128.60	128.60	128.60	22,022
2022-08-18	131.93	131.93	131.93	131.93	10
2022-08-17	131.93	131.93	131.93	131.93	8,630
2022-08-16	131.93	131.93	131.93	131.93	10
2022-08-15	131.93	131.93	131.93	131.93	0
2022-08-12	131.93	131.93	131.93	131.93	10,000
2022-08-11	131.93	131.93	131.93	131.93	29,452
2022-08-10	131.93	131.93	131.93	131.93	2,590
2022-08-09	131.93	131.93	131.93	131.93	35,000
2022-08-08	131.93	131.93	131.93	131.93	88
2022-08-05	121.87	121.87	121.87	121.87	200
2022-08-04	121.87	121.87	121.87	121.87	0
2022-08-03	121.87	121.87	121.87	121.87	25
2022-08-02	121.87	121.87	121.87	121.87	1,060
2022-08-01	121.87	121.87	121.87	121.87	0
2022-07-29	121.87	121.87	121.87	121.87	50
2022-07-28	121.87	121.87	121.87	121.87	6,025
2022-07-27	121.87	121.87	121.87	121.87	1,120
2022-07-26	121.87	121.87	121.87	121.87	0
2022-07-25	121.87	121.87	121.87	121.87	10
2022-07-22	121.87	121.87	121.87	121.87	820
2022-07-21	121.87	121.87	121.87	121.87	0
2022-07-20	121.87	121.87	121.87	121.87	0
2022-07-19	121.87	121.87	121.87	121.87	0
2022-07-18	121.87	121.87	121.87	121.87	1,510
2022-07-15	121.87	121.87	121.87	121.87	8,806
2022-07-14	121.04	121.04	121.04	121.04	800
2022-07-13	121.04	121.04	121.04	121.04	0
2022-07-12	121.04	121.04	121.04	121.04	10
2022-07-11	121.04	121.04	121.04	121.04	9,400
2022-07-08	121.04	121.04	121.04	121.04	400
2022-07-07	121.04	121.04	121.04	121.04	0
2022-07-06	121.04	121.04	121.04	121.04	9,176
2022-07-05	118.72	118.72	118.72	118.72	330
2022-07-04	118.72	118.72	118.72	118.72	0
2022-07-01	118.72	118.72	118.72	118.72	0
2022-06-30	118.72	118.72	118.72	118.72	8,000
2022-06-29	118.72	118.72	118.72	118.72	0
2022-06-28	118.72	118.72	118.72	118.72	1,296
2022-06-27	118.72	118.72	118.72	118.72	900
2022-06-24	113.64	113.64	113.64	113.64	1,116
2022-06-23	113.64	113.64	113.64	113.64	564
2022-06-22	113.64	113.64	113.64	113.64	47
2022-06-21	113.64	113.64	113.64	113.64	0
2022-06-20	113.64	113.64	113.64	113.64	0
2022-06-17	113.64	113.64	113.64	113.64	0
2022-06-16	113.64	113.64	113.64	113.64	0
2022-06-15	113.64	113.64	113.64	113.64	0
2022-06-14	113.64	113.64	113.64	113.64	0
2022-06-13	113.64	113.64	113.64	113.64	800
2022-06-10	113.64	113.64	113.64	113.64	0
2022-06-09	113.64	113.64	113.64	113.64	0
2022-06-08	113.64	113.64	113.64	113.64	0
2022-06-07	113.64	113.64	113.64	113.64	8,000
2022-06-06	113.64	113.64	113.64	113.64	0
2022-06-03	113.64	113.64	113.64	113.64	0
2022-06-02	113.64	113.64	113.64	113.64	0
2022-06-01	113.64	113.64	113.64	113.64	128
2022-05-31	113.64	113.64	113.64	113.64	0
2022-05-30	113.64	113.64	113.64	113.64	0
2022-05-27	113.64	113.64	113.64	113.64	372
2022-05-26	113.64	113.64	113.64	113.64	45,089
2022-05-25	113.64	113.64	113.64	113.64	109
2022-05-24	113.64	113.64	113.64	113.64	0
2022-05-23	113.64	113.64	113.64	113.64	104
2022-05-20	110.10	110.10	110.10	110.10	71
2022-05-19	110.10	110.10	110.10	110.10	47
2022-05-18	110.10	110.10	110.10	110.10	0
2022-05-17	110.10	110.10	110.10	110.10	12,117
2022-05-16	110.10	110.10	110.10	110.10	100
2022-05-13	110.10	110.10	110.10	110.10	0
2022-05-12	110.10	110.10	110.10	110.10	0
2022-05-11	110.10	110.10	110.10	110.10	0
2022-05-10	110.10	110.10	110.10	110.10	289
2022-05-09	131.01	131.01	131.01	131.01	0
2022-05-06	131.01	131.01	131.01	131.01	0
2022-05-05	131.01	131.01	131.01	131.01	0
2022-05-04	131.01	131.01	131.01	131.01	0
2022-05-03	131.01	131.01	131.01	131.01	0
2022-05-02	131.01	131.01	131.01	131.01	0
2022-04-29	131.01	131.01	131.01	131.01	0
2022-04-28	131.01	131.01	131.01	131.01	177
2022-04-27	131.01	131.01	131.01	131.01	100
2022-04-26	131.01	131.01	131.01	131.01	0
2022-04-25	131.01	131.01	131.01	131.01	0
2022-04-22	131.01	131.01	131.01	131.01	33,000
2022-04-21	131.01	131.01	131.01	131.01	0
2022-04-20	131.01	131.01	131.01	131.01	0
2022-04-19	131.01	131.01	131.01	131.01	0
2022-04-18	131.01	131.01	131.01	131.01	0
2022-04-15	131.01	131.01	131.01	131.01	0
2022-04-14	131.01	131.01	131.01	131.01	0
2022-04-13	131.01	131.01	131.01	131.01	0
2022-04-12	131.01	131.01	131.01	131.01	750
2022-04-11	130.83	130.83	130.83	130.83	11,525
2022-04-08	128.35	128.35	128.35	128.35	14,000
2022-04-07	128.35	128.35	128.35	128.35	0
2022-04-06	128.35	128.35	128.35	128.35	500
2022-04-05	128.35	128.35	128.35	128.35	0
2022-04-04	128.35	128.35	128.35	128.35	0
2022-04-01	128.35	128.35	128.35	128.35	700
2022-03-31	128.35	128.35	128.35	128.35	0
2022-03-30	128.35	128.35	128.35	128.35	0
2022-03-29	128.35	128.35	128.35	128.35	0
2022-03-28	128.35	128.35	128.35	128.35	250
2022-03-25	128.35	128.35	128.35	128.35	2,610
2022-03-24	128.35	128.35	128.35	128.35	0
2022-03-23	128.35	128.35	128.35	128.35	200
2022-03-22	128.35	128.35	128.35	128.35	540
2022-03-21	128.35	128.35	128.35	128.35	200
2022-03-18	128.35	128.35	128.35	128.35	250
2022-03-17	129.14	129.14	129.14	129.14	1,577
2022-03-16	129.14	129.14	129.14	129.14	10,000
2022-03-15	129.14	129.14	129.14	129.14	3,571
2022-03-14	129.14	129.14	129.14	129.14	602
2022-03-11	129.14	129.14	129.14	129.14	0
2022-03-10	129.14	129.14	129.14	129.14	2,345
2022-03-09	129.14	129.14	129.14	129.14	0
2022-03-08	129.14	129.14	129.14	129.14	0
2022-03-07	129.14	129.14	129.14	129.14	0
2022-03-04	129.14	129.14	129.14	129.14	0
2022-03-03	129.14	129.14	129.14	129.14	24,000
2022-03-02	129.14	129.14	129.14	129.14	2,650
2022-03-01	129.14	129.14	129.14	129.14	240
2022-02-28	129.14	129.14	129.14	129.14	0
2022-02-25	129.14	129.14	129.14	129.14	1,068
2022-02-24	129.14	129.14	129.14	129.14	2,855
2022-02-23	129.14	129.14	129.14	129.14	2,325
2022-02-22	129.14	129.14	129.14	129.14	2,669
2022-02-21	129.14	129.14	129.14	129.14	0
2022-02-18	129.14	129.14	129.14	129.14	463
2022-02-17	129.14	129.14	129.14	129.14	1,951
2022-02-16	129.14	129.14	129.14	129.14	544
2022-02-15	129.14	129.14	129.14	129.14	518
2022-02-14	129.14	129.14	129.14	129.14	305
2022-02-11	134.38	134.38	134.38	134.38	529
2022-02-10	134.38	134.38	134.38	134.38	493
2022-02-09	134.38	134.38	134.38	134.38	1,841
2022-02-08	126.15	126.15	126.15	126.15	58
2022-02-07	126.15	126.15	126.15	126.15	71
2022-02-04	126.15	126.15	126.15	126.15	251
2022-02-03	126.15	126.15	126.15	126.15	102
2022-02-02	126.15	126.15	126.15	126.15	1,995
2022-02-01	126.15	126.15	126.15	126.15	7,788
2022-01-31	126.15	126.15	126.15	126.15	4,183
2022-01-28	126.15	126.15	126.15	126.15	444
2022-01-27	126.15	126.15	126.15	126.15	342
2022-01-26	151.75	151.75	151.75	151.75	2,095
2022-01-25	151.75	151.75	151.75	151.75	211
2022-01-24	151.75	151.75	151.75	151.75	2,322
2022-01-21	151.75	151.75	151.75	151.75	2,414
2022-01-20	151.75	151.75	151.75	151.75	776
2022-01-19	151.75	151.75	151.75	151.75	308
2022-01-18	151.75	151.75	151.75	151.75	3,702
2022-01-17	151.75	151.75	151.75	151.75	0
2022-01-14	151.75	151.75	151.75	151.75	49,784
2022-01-13	151.75	151.75	151.75	151.75	1,534
2022-01-12	151.75	151.75	151.75	151.75	19,149
2022-01-11	151.75	151.75	151.75	151.75	7,092
2022-01-10	151.75	151.75	151.75	151.75	1,866
2022-01-07	151.75	151.75	151.75	151.75	12,714
2022-01-06	151.75	151.75	151.75	151.75	970
2022-01-05	151.75	151.75	151.75	151.75	3,420
2022-01-04	151.75	151.75	151.75	151.75	1,440
2022-01-03	151.75	151.75	151.75	151.75	0
2021-12-31	151.75	151.75	151.75	151.75	3
2021-12-30	151.75	151.75	151.75	151.75	5,023
2021-12-29	151.75	151.75	151.75	151.75	4,379
2021-12-28	152.70	152.70	152.70	152.70	0
2021-12-27	152.70	152.70	152.70	152.70	0
2021-12-24	152.70	152.70	152.70	152.70	4,851
2021-12-23	152.70	152.70	152.70	152.70	1,875
2021-12-22	152.70	152.70	152.70	152.70	21,155
2021-12-21	152.70	152.70	152.70	152.70	381
2021-12-20	152.70	152.70	152.70	152.70	9,116
2021-12-17	148.66	148.66	148.66	148.66	1,641
2021-12-16	148.66	148.66	148.66	148.66	6,157
2021-12-15	148.77	148.77	148.77	148.77	1,051
2021-12-14	148.77	148.77	148.77	148.77	396
2021-12-13	152.53	152.53	152.53	152.53	1,440
2021-12-10	152.53	152.53	152.53	152.53	5,657
2021-12-09	152.53	152.53	152.53	152.53	645
2021-12-08	152.53	152.53	152.53	152.53	606
2021-12-07	152.53	152.53	152.53	152.53	8,739
2021-12-06	152.53	152.53	152.53	152.53	1,072
2021-12-03	152.53	152.53	152.53	152.53	2,497
2021-12-02	152.53	152.53	152.53	152.53	603
2021-12-01	152.53	152.53	152.53	152.53	465
2021-11-30	152.53	152.53	152.53	152.53	576
2021-11-29	152.53	152.53	152.53	152.53	1,051
2021-11-26	152.53	152.53	152.53	152.53	25,161
2021-11-25	152.53	152.53	152.53	152.53	0
2021-11-24	174.81	174.81	174.81	174.81	484
2021-11-23	174.81	174.81	174.81	174.81	25,205
2021-11-22	174.81	174.81	174.81	174.81	847
2021-11-19	174.81	174.81	174.81	174.81	783
2021-11-18	174.81	174.81	174.81	174.81	874
2021-11-17	174.81	174.81	174.81	174.81	5,716
2021-11-16	174.81	174.81	174.81	174.81	1,268
2021-11-15	174.81	174.81	174.81	174.81	1,603
2021-11-12	174.81	174.81	174.81	174.81	1,800
2021-11-11	174.81	174.81	174.81	174.81	2,789
2021-11-10	174.81	174.81	174.81	174.81	2,273
2021-11-09	174.81	174.81	174.81	174.81	2,555
2021-11-08	174.81	174.81	174.81	174.81	2,800
2021-11-05	174.81	174.81	174.81	174.81	2,537
2021-11-04	174.81	174.81	174.81	174.81	2,660
2021-11-03	174.81	174.81	174.81	174.81	860
2021-11-02	174.81	174.81	174.81	174.81	1,130
2021-11-01	174.81	174.81	174.81	174.81	45,965
2021-10-29	174.81	174.81	174.81	174.81	1,109
2021-10-28	174.81	174.81	174.81	174.81	43,596
2021-10-27	174.81	174.81	174.81	174.81	1,918
2021-10-26	174.81	174.81	174.81	174.81	2,904
2021-10-25	174.81	174.81	174.81	174.81	798
2021-10-22	174.81	174.81	174.81	174.81	1,485
2021-10-21	174.81	174.81	174.81	174.81	631
2021-10-20	174.81	174.81	174.81	174.81	1,062
2021-10-19	174.81	174.81	174.81	174.81	1,264
2021-10-18	174.81	174.81	174.81	174.81	1,099
2021-10-15	174.81	174.81	174.81	174.81	732
2021-10-14	174.81	174.81	174.81	174.81	730
2021-10-13	174.81	174.81	174.81	174.81	36,969
2021-10-12	174.81	174.81	174.81	174.81	693
2021-10-11	174.81	174.81	174.81	174.81	31,653
2021-10-08	174.81	174.81	174.81	174.81	1,412
2021-10-07	174.81	174.81	174.81	174.81	933
2021-10-06	174.81	174.81	174.81	174.81	1,042
2021-10-05	174.81	174.81	174.81	174.81	782
2021-10-04	174.81	174.81	174.81	174.81	786
2021-10-01	174.81	174.81	174.81	174.81	1,352
2021-09-30	174.81	174.81	174.81	174.81	1,503
2021-09-29	174.81	174.81	174.81	174.81	20,136
2021-09-28	174.81	174.81	174.81	174.81	1,432
2021-09-27	174.81	174.81	174.81	174.81	7,696
2021-09-24	174.81	174.81	174.81	174.81	547
2021-09-23	174.81	174.81	174.81	174.81	452
2021-09-22	174.81	174.81	174.81	174.81	1,138
2021-09-21	174.81	174.81	174.81	174.81	1,082
2021-09-20	174.81	174.81	174.81	174.81	2,169
2021-09-17	174.81	174.81	174.81	174.81	825
2021-09-16	174.81	174.81	174.81	174.81	747
2021-09-15	174.81	174.81	174.81	174.81	879
2021-09-14	174.81	174.81	174.81	174.81	556
2021-09-13	174.81	174.81	174.81	174.81	1,357
2021-09-10	174.81	174.81	174.81	174.81	572
2021-09-09	174.81	174.81	174.81	174.81	1,980
2021-09-08	174.81	174.81	174.81	174.81	2,437
2021-09-07	174.81	174.81	174.81	174.81	2,583
2021-09-06	174.81	174.81	174.81	174.81	0
2021-09-03	174.81	174.81	174.81	174.81	424
2021-09-02	171.89	171.89	171.89	171.89	1,421
2021-09-01	171.89	171.89	171.89	171.89	204
2021-08-31	171.89	171.89	171.89	171.89	305
2021-08-30	171.89	171.89	171.89	171.89	0
2021-08-27	171.89	171.89	171.89	171.89	207
2021-08-26	171.89	171.89	171.89	171.89	325
2021-08-25	171.89	171.89	171.89	171.89	307
2021-08-24	171.89	171.89	171.89	171.89	831
2021-08-23	171.89	171.89	171.89	171.89	687
2021-08-20	171.89	171.89	171.89	171.89	271
2021-08-19	171.89	171.89	171.89	171.89	436
2021-08-18	171.89	171.89	171.89	171.89	11,241
2021-08-17	171.89	171.89	171.89	171.89	2,318
2021-08-16	171.89	171.89	171.89	171.89	944
2021-08-13	171.89	171.89	171.89	171.89	956
2021-08-12	171.89	171.89	171.89	171.89	11,677
2021-08-11	171.89	171.89	171.89	171.89	574
2021-08-10	171.89	171.89	171.89	171.89	1,297
2021-08-09	171.89	171.89	171.89	171.89	826
2021-08-06	171.89	171.89	171.89	171.89	1,287
2021-08-05	159.40	159.40	159.40	159.40	2,163
2021-08-04	159.40	159.40	159.40	159.40	1,977
2021-08-03	159.40	159.40	159.40	159.40	861
2021-08-02	159.40	159.40	159.40	159.40	166
2021-07-30	159.40	159.40	159.40	159.40	12,295
2021-07-29	159.40	159.40	159.40	159.40	1,713
2021-07-28	159.40	159.40	159.40	159.40	10,546
2021-07-27	159.40	159.40	159.40	159.40	12,299
2021-07-26	159.40	159.40	159.40	159.40	14,182
2021-07-23	159.40	159.40	159.40	159.40	948
2021-07-22	159.40	159.40	159.40	159.40	62,348
2021-07-21	159.40	159.40	159.40	159.40	736
2021-07-20	159.40	159.40	159.40	159.40	1,450
2021-07-19	159.40	159.40	159.40	159.40	1,308
2021-07-16	159.40	159.40	159.40	159.40	459
2021-07-15	159.40	159.40	159.40	159.40	127
2021-07-14	159.40	159.40	159.40	159.40	12,753
2021-07-13	159.40	159.40	159.40	159.40	238
2021-07-12	159.40	159.40	159.40	159.40	718
2021-07-09	159.40	159.40	159.40	159.40	1,896
2021-07-08	159.40	159.40	159.40	159.40	915
2021-07-07	159.40	159.40	159.40	159.40	5,893
2021-07-06	159.40	159.40	159.40	159.40	24,537
2021-07-05	159.40	159.40	159.40	159.40	0
2021-07-02	159.40	159.40	159.40	159.40	1,294
2021-07-01	159.40	159.40	159.40	159.40	11,152
2021-06-30	159.40	159.40	159.40	159.40	14,458
2021-06-29	159.40	159.40	159.40	159.40	965
2021-06-28	159.40	159.40	159.40	159.40	7,721
2021-06-25	159.40	159.40	159.40	159.40	24,642
2021-06-24	159.40	159.40	159.40	159.40	232
2021-06-23	159.40	159.40	159.40	159.40	21,165
2021-06-22	159.40	159.40	159.40	159.40	175
2021-06-21	159.40	159.40	159.40	159.40	5,182
2021-06-18	159.40	159.40	159.40	159.40	175
2021-06-17	155.85	155.85	155.85	155.85	493
2021-06-16	155.85	155.85	155.85	155.85	46,446
2021-06-15	155.85	155.85	155.85	155.85	15,826
2021-06-14	155.85	155.85	155.85	155.85	13,529
2021-06-11	155.85	155.85	155.85	155.85	3,660
2021-06-10	155.85	155.85	155.85	155.85	61,012
2021-06-09	155.85	155.85	155.85	155.85	3,071
2021-06-08	155.85	155.85	155.85	155.85	1,818
2021-06-07	155.85	155.85	155.85	155.85	2,118
2021-06-04	155.85	155.85	155.85	155.85	535
2021-06-03	155.85	155.85	155.85	155.85	592
2021-06-02	155.85	155.85	155.85	155.85	278
2021-06-01	155.85	155.85	155.85	155.85	14,497
2021-05-28	155.85	155.85	155.85	155.85	1,437
2021-05-27	155.85	155.85	155.85	155.85	2,236
2021-05-26	155.85	155.85	155.85	155.85	18,455
2021-05-25	155.85	155.85	155.85	155.85	604
2021-05-24	155.85	155.85	155.85	155.85	502
2021-05-21	155.85	155.85	155.85	155.85	13,277
2021-05-20	155.85	155.85	155.85	155.85	828
2021-05-19	155.85	155.85	155.85	155.85	470
2021-05-18	155.85	155.85	155.85	155.85	226
2021-05-17	155.85	155.85	155.85	155.85	11,474
2021-05-14	155.85	155.85	155.85	155.85	81,832
2021-05-13	155.85	155.85	155.85	155.85	460
2021-05-12	155.85	155.85	155.85	155.85	34,500
2021-05-11	155.85	155.85	155.85	155.85	18,938
2021-05-10	155.85	155.85	155.85	155.85	1,736
2021-05-07	155.85	155.85	155.85	155.85	8,606
2021-05-06	155.85	155.85	155.85	155.85	4,569
2021-05-05	155.85	155.85	155.85	155.85	616
2021-05-04	155.85	155.85	155.85	155.85	17,880
2021-04-30	155.85	155.85	155.85	155.85	3,071
2021-04-29	155.85	155.85	155.85	155.85	350
2021-04-28	155.85	155.85	155.85	155.85	2,436
2021-04-27	155.85	155.85	155.85	155.85	18,347
2021-04-26	155.85	155.85	155.85	155.85	538
2021-04-23	155.85	155.85	155.85	155.85	39,907
2021-04-22	151.10	151.10	151.10	151.10	1,230
2021-04-21	151.10	151.10	151.10	151.10	91
2021-04-20	151.10	151.10	151.10	151.10	386
2021-04-19	151.10	151.10	151.10	151.10	449
2021-04-16	156.23	156.23	156.23	156.23	287
2021-04-15	156.23	156.23	156.23	156.23	886
2021-04-14	156.23	156.23	156.23	156.23	13,704
2021-04-13	156.23	156.23	156.23	156.23	1,375
2021-04-12	156.23	156.23	156.23	156.23	42,157
2021-04-09	156.23	156.23	156.23	156.23	29,394
2021-04-08	156.23	156.23	156.23	156.23	21,690
2021-04-07	156.23	156.23	156.23	156.23	34
2021-04-06	156.23	156.23	156.23	156.23	22,683
2021-04-01	156.23	156.23	156.23	156.23	21,777
2021-03-31	156.23	156.23	156.23	156.23	719
2021-03-30	156.23	156.23	156.23	156.23	603
2021-03-29	156.23	156.23	156.23	156.23	676
2021-03-26	156.23	156.23	156.23	156.23	1,193
2021-03-25	156.23	156.23	156.23	156.23	808
2021-03-24	156.23	156.23	156.23	156.23	731
2021-03-23	156.23	156.23	156.23	156.23	524
2021-03-22	156.23	156.23	156.23	156.23	10,294
2021-03-19	156.23	156.23	156.23	156.23	1,142
2021-03-18	156.23	156.23	156.23	156.23	61
2021-03-17	156.23	156.23	156.23	156.23	11,402
2021-03-16	159.48	159.48	159.48	159.48	841
2021-03-15	159.48	159.48	159.48	159.48	1,404
2021-03-12	159.48	159.48	159.48	159.48	369
2021-03-11	159.48	159.48	159.48	159.48	16,805
2021-03-10	159.48	159.48	159.48	159.48	1,205
2021-03-09	159.48	159.48	159.48	159.48	2,040
2021-03-08	159.48	159.48	159.48	159.48	102
2021-03-05	159.48	159.48	159.48	159.48	1,880
2021-03-04	159.48	159.48	159.48	159.48	1,576
2021-03-03	159.48	159.48	159.48	159.48	690
2021-03-02	159.48	159.48	159.48	159.48	9,625
2021-03-01	159.48	159.48	159.48	159.48	1,595
2021-02-26	159.48	159.48	159.48	159.48	20,713
2021-02-25	159.48	159.48	159.48	159.48	861
2021-02-24	159.48	159.48	159.48	159.48	3,181
2021-02-23	159.48	159.48	159.48	159.48	1,944
2021-02-22	159.48	159.48	159.48	159.48	13,310
2021-02-19	159.48	159.48	159.48	159.48	4,064
2021-02-18	159.48	159.48	159.48	159.48	1,329
2021-02-17	159.48	159.48	159.48	159.48	1,532
2021-02-16	159.48	159.48	159.48	159.48	3,064
2021-02-15	159.48	159.48	159.48	159.48	0
2021-02-12	159.48	159.48	159.48	159.48	5,631
2021-02-11	159.48	159.48	159.48	159.48	2,484
2021-02-10	159.48	159.48	159.48	159.48	28,079
2021-02-09	159.48	159.48	159.48	159.48	2,300
2021-02-08	159.48	159.48	159.48	159.48	25,865
2021-02-05	159.48	159.48	159.48	159.48	600
2021-02-04	159.48	159.48	159.48	159.48	1,348
2021-02-03	159.48	159.48	159.48	159.48	991
2021-02-02	159.48	159.48	159.48	159.48	14,166
2021-02-01	159.48	159.48	159.48	159.48	864
2021-01-29	159.48	159.48	159.48	159.48	1,934
2021-01-28	159.48	159.48	159.48	159.48	1,510
2021-01-27	159.48	159.48	159.48	159.48	3,030
2021-01-26	159.48	159.48	159.48	159.48	23,527
2021-01-25	159.48	159.48	159.48	159.48	19,068
2021-01-22	159.48	159.48	159.48	159.48	2,371
2021-01-21	159.48	159.48	159.48	159.48	31,558
2021-01-20	159.48	159.48	159.48	159.48	1,237
2021-01-19	159.48	159.48	159.48	159.48	2,107
2021-01-18	159.48	159.48	159.48	159.48	62
2021-01-15	159.48	159.48	159.48	159.48	36,634
2021-01-14	159.48	159.48	159.48	159.48	1,119
2021-01-13	159.48	159.48	159.48	159.48	617
2021-01-12	154.02	154.02	154.02	154.02	22,169
2021-01-11	154.02	154.02	154.02	154.02	16,104
2021-01-08	154.02	154.02	154.02	154.02	1,751
2021-01-07	154.02	154.02	154.02	154.02	991
2021-01-06	150.32	150.32	150.32	150.32	23,166
2021-01-05	154.03	154.03	154.03	154.03	660
2021-01-04	154.03	154.03	154.03	154.03	209
2020-12-31	154.03	154.03	154.03	154.03	0
2020-12-30	154.03	154.03	154.03	154.03	372
2020-12-29	154.03	154.03	154.03	154.03	12,332
2020-12-24	158.29	158.29	158.29	158.29	393
2020-12-23	155.86	155.86	155.86	155.86	12,313
2020-12-22	155.86	155.86	155.86	155.86	494
2020-12-21	154.12	154.12	154.12	154.12	22,732
2020-12-18	155.29	155.29	155.29	155.29	1,265
2020-12-17	155.38	155.38	155.38	155.38	7,074
2020-12-16	155.38	155.38	155.38	155.38	0
2020-12-15	155.38	155.38	155.38	155.38	166
2020-12-14	155.38	155.38	155.38	155.38	476
2020-12-11	138.96	138.96	138.96	138.96	123
2020-12-10	138.96	138.96	138.96	138.96	41
2020-12-09	138.96	138.96	138.96	138.96	30,033
2020-12-08	138.96	138.96	138.96	138.96	1,680
2020-12-07	138.96	138.96	138.96	138.96	1
2020-12-04	138.96	138.96	138.96	138.96	21
2020-12-03	138.96	138.96	138.96	138.96	109
2020-12-02	138.96	138.96	138.96	138.96	11,131
2020-12-01	138.96	138.96	138.96	138.96	108
2020-11-30	138.96	138.96	138.96	138.96	207
2020-11-27	138.96	138.96	138.96	138.96	1,799
2020-11-26	138.96	138.96	138.96	138.96	0
2020-11-25	138.96	138.96	138.96	138.96	1,107
2020-11-24	140.53	140.53	140.53	140.53	0
2020-11-23	140.53	140.53	140.53	140.53	492
2020-11-20	140.53	140.53	140.53	140.53	10
2020-11-19	140.53	140.53	140.53	140.53	669
2020-11-18	140.53	140.53	140.53	140.53	22
2020-11-17	139.68	139.68	139.68	139.68	144
2020-11-16	139.41	139.41	139.41	139.41	8,838
2020-11-13	139.41	139.41	139.41	139.41	0
2020-11-12	139.41	139.41	139.41	139.41	57
2020-11-11	139.41	139.41	139.41	139.41	22,012
2020-11-10	139.41	139.41	139.41	139.41	322
2020-11-09	139.41	139.41	139.41	139.41	752
2020-11-06	139.41	139.41	139.41	139.41	1,427
2020-11-05	129.55	129.55	129.55	129.55	335
2020-11-04	129.55	129.55	129.55	129.55	88
2020-11-03	129.55	129.55	129.55	129.55	6,924
2020-11-02	129.55	129.55	129.55	129.55	6
2020-10-30	129.55	129.55	129.55	129.55	113
2020-10-29	134.75	134.75	134.75	134.75	264
2020-10-28	134.75	134.75	134.75	134.75	35
2020-10-27	134.75	134.75	134.75	134.75	29
2020-10-26	134.75	134.75	134.75	134.75	129
2020-10-23	135.05	135.05	135.05	135.05	0
2020-10-22	135.05	135.05	135.05	135.05	141
2020-10-21	142.95	142.95	142.95	142.95	67
2020-10-20	142.95	142.95	142.95	142.95	15
2020-10-19	142.95	142.95	142.95	142.95	0
2020-10-16	142.95	142.95	142.95	142.95	4,277
2020-10-15	142.95	142.95	142.95	142.95	55
2020-10-14	142.95	142.95	142.95	142.95	56
2020-10-13	136.31	136.31	136.31	136.31	45
2020-10-12	136.31	136.31	136.31	136.31	308
2020-10-09	136.31	136.31	136.31	136.31	125
2020-10-08	136.31	136.31	136.31	136.31	262
2020-10-07	136.31	136.31	136.31	136.31	30
2020-10-06	136.31	136.31	136.31	136.31	25,156
2020-10-05	136.31	136.31	136.31	136.31	604
2020-10-02	136.58	136.58	136.58	136.58	249
2020-10-01	136.58	136.58	136.58	136.58	177
2020-09-30	133.47	133.47	133.47	133.47	77
2020-09-29	133.47	133.47	133.47	133.47	27,298
2020-09-28	135.15	135.15	135.15	135.15	48
2020-09-25	135.15	135.15	135.15	135.15	42
2020-09-24	135.15	135.15	135.15	135.15	57
2020-09-23	135.15	135.15	135.15	135.15	41
2020-09-22	135.15	135.15	135.15	135.15	9
2020-09-21	135.15	135.15	135.15	135.15	25,406
2020-09-18	126.91	126.91	126.91	126.91	30
2020-09-17	126.91	126.91	126.91	126.91	111
2020-09-16	126.91	126.91	126.91	126.91	27
2020-09-15	126.91	126.91	126.91	126.91	22,093
2020-09-14	126.91	126.91	126.91	126.91	58
2020-09-11	126.91	126.91	126.91	126.91	32
2020-04-03	101.90	101.90	101.90	101.90	0
2020-04-02	101.90	101.90	101.90	101.90	2,215
2020-04-01	101.90	101.90	101.90	101.90	13,000

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735