Ishares Msci Ac Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	52.60	52.60	52.60	52.60	0
2024-05-03	52.60	52.60	52.60	52.60	0
2024-05-02	52.60	52.60	52.60	52.60	0
2024-05-01	52.60	52.60	52.60	52.60	0
2024-04-30	52.60	52.60	52.60	52.60	0
2024-04-29	52.60	52.60	52.60	52.60	500
2024-04-26	52.60	52.60	52.60	52.60	250
2024-04-25	52.60	52.60	52.60	52.60	235
2024-04-24	52.60	52.60	52.60	52.60	0
2024-04-23	52.60	52.60	52.60	52.60	0
2024-04-22	52.60	52.60	52.60	52.60	0
2024-04-19	52.60	52.60	52.60	52.60	0
2024-04-18	52.60	52.60	52.60	52.60	0
2024-04-17	52.60	52.60	52.60	52.60	2,000
2024-04-16	52.60	52.60	52.60	52.60	0
2024-04-15	52.60	52.60	52.60	52.60	0
2024-04-12	52.60	52.60	52.60	52.60	0
2024-04-11	52.60	52.60	52.60	52.60	0
2024-04-10	52.60	52.60	52.60	52.60	0
2024-04-09	52.60	52.60	52.60	52.60	0
2024-04-08	52.60	52.60	52.60	52.60	0
2024-04-05	52.60	52.60	52.60	52.60	200
2024-04-04	52.60	52.60	52.60	52.60	0
2024-04-03	52.60	52.60	52.60	52.60	17,189
2024-04-02	52.60	52.60	52.60	52.60	0
2024-04-01	52.60	52.60	52.60	52.60	0
2024-03-29	52.60	52.60	52.60	52.60	0
2024-03-28	52.60	52.60	52.60	52.60	1
2024-03-27	52.60	52.60	52.60	52.60	0
2024-03-26	52.60	52.60	52.60	52.60	0
2024-03-25	52.60	52.60	52.60	52.60	0
2024-03-22	52.60	52.60	52.60	52.60	0
2024-03-21	52.60	52.60	52.60	52.60	0
2024-03-20	52.60	52.60	52.60	52.60	0
2024-03-19	52.60	52.60	52.60	52.60	0
2024-03-18	52.60	52.60	52.60	52.60	0
2024-03-15	52.60	52.60	52.60	52.60	0
2024-03-14	52.60	52.60	52.60	52.60	0
2024-03-13	52.60	52.60	52.60	52.60	0
2024-03-12	52.60	52.60	52.60	52.60	0
2024-03-11	52.60	52.60	52.60	52.60	0
2024-03-08	52.60	52.60	52.60	52.60	0
2024-03-07	52.60	52.60	52.60	52.60	0
2024-03-06	52.60	52.60	52.60	52.60	1,710
2024-03-05	50.16	50.16	50.16	50.16	0
2024-03-04	50.16	50.16	50.16	50.16	0
2024-03-01	50.16	50.16	50.16	50.16	0
2024-02-29	50.16	50.16	50.16	50.16	0
2024-02-28	50.16	50.16	50.16	50.16	0
2024-02-27	50.16	50.16	50.16	50.16	0
2024-02-26	50.16	50.16	50.16	50.16	0
2024-02-23	50.16	50.16	50.16	50.16	0
2024-02-22	50.16	50.16	50.16	50.16	0
2024-02-21	50.16	50.16	50.16	50.16	0
2024-02-20	50.16	50.16	50.16	50.16	0
2024-02-19	50.16	50.16	50.16	50.16	0
2024-02-16	50.16	50.16	50.16	50.16	0
2024-02-15	50.16	50.16	50.16	50.16	0
2024-02-14	50.16	50.16	50.16	50.16	0
2024-02-13	50.16	50.16	50.16	50.16	0
2024-02-12	50.16	50.16	50.16	50.16	0
2024-02-09	50.16	50.16	50.16	50.16	0
2024-02-08	50.16	50.16	50.16	50.16	0
2024-02-07	50.16	50.16	50.16	50.16	0
2024-02-06	50.16	50.16	50.16	50.16	0
2024-02-05	50.16	50.16	50.16	50.16	0
2024-02-02	50.16	50.16	50.16	50.16	0
2024-02-01	50.16	50.16	50.16	50.16	0
2024-01-31	50.16	50.16	50.16	50.16	0
2024-01-30	50.16	50.16	50.16	50.16	0
2024-01-29	50.16	50.16	50.16	50.16	0
2024-01-26	50.16	50.16	50.16	50.16	0
2024-01-25	50.16	50.16	50.16	50.16	810
2024-01-24	50.16	50.16	50.16	50.16	0
2024-01-23	50.16	50.16	50.16	50.16	0
2024-01-22	50.16	50.16	50.16	50.16	0
2024-01-19	50.16	50.16	50.16	50.16	25,927
2024-01-18	50.16	50.16	50.16	50.16	0
2024-01-17	50.16	50.16	50.16	50.16	0
2024-01-16	50.16	50.16	50.16	50.16	0
2024-01-15	50.16	50.16	50.16	50.16	0
2024-01-12	50.16	50.16	50.16	50.16	0
2024-01-11	50.16	50.16	50.16	50.16	0
2024-01-10	50.16	50.16	50.16	50.16	0
2024-01-09	50.16	50.16	50.16	50.16	500
2024-01-08	50.16	50.16	50.16	50.16	0
2024-01-05	50.16	50.16	50.16	50.16	0
2024-01-04	50.16	50.16	50.16	50.16	0
2024-01-03	50.16	50.16	50.16	50.16	0
2024-01-02	50.16	50.16	50.16	50.16	0
2024-01-01	50.16	50.16	50.16	50.16	0
2023-12-29	50.16	50.16	50.16	50.16	0
2023-12-28	50.16	50.16	50.16	50.16	0
2023-12-27	50.16	50.16	50.16	50.16	0
2023-12-26	50.16	50.16	50.16	50.16	0
2023-12-25	50.16	50.16	50.16	50.16	0
2023-12-22	50.16	50.16	50.16	50.16	0
2023-12-21	50.16	50.16	50.16	50.16	0
2023-12-20	50.16	50.16	50.16	50.16	400
2023-12-19	48.49	48.49	48.49	48.49	0
2023-12-18	48.49	48.49	48.49	48.49	35,800
2023-12-15	48.49	48.49	48.49	48.49	0
2023-12-14	48.49	48.49	48.49	48.49	0
2023-12-13	48.49	48.49	48.49	48.49	0
2023-12-12	48.49	48.49	48.49	48.49	0
2023-12-11	48.49	48.49	48.49	48.49	0
2023-12-08	48.49	48.49	48.49	48.49	0
2023-12-07	48.49	48.49	48.49	48.49	0
2023-12-06	48.49	48.49	48.49	48.49	0
2023-12-05	48.49	48.49	48.49	48.49	0
2023-12-04	48.49	48.49	48.49	48.49	0
2023-12-01	48.49	48.49	48.49	48.49	0
2023-11-30	48.49	48.49	48.49	48.49	0
2023-11-29	48.49	48.49	48.49	48.49	0
2023-11-28	48.49	48.49	48.49	48.49	0
2023-11-27	48.49	48.49	48.49	48.49	2,058
2023-11-24	48.49	48.49	48.49	48.49	0
2023-11-23	48.49	48.49	48.49	48.49	0
2023-11-22	48.49	48.49	48.49	48.49	0
2023-11-21	48.49	48.49	48.49	48.49	0
2023-11-20	48.49	48.49	48.49	48.49	74,500
2023-11-17	48.49	48.49	48.49	48.49	0
2023-11-16	48.49	48.49	48.49	48.49	195
2023-11-15	46.60	46.60	46.60	46.60	0
2023-11-14	46.60	46.60	46.60	46.60	0
2023-11-13	46.60	46.60	46.60	46.60	0
2023-11-10	46.60	46.60	46.60	46.60	0
2023-11-09	46.60	46.60	46.60	46.60	0
2023-11-08	46.60	46.60	46.60	46.60	0
2023-11-07	46.60	46.60	46.60	46.60	500
2023-11-06	46.60	46.60	46.60	46.60	0
2023-11-03	46.60	46.60	46.60	46.60	0
2023-11-02	46.60	46.60	46.60	46.60	0
2023-11-01	46.60	46.60	46.60	46.60	574
2023-10-31	46.60	46.60	46.60	46.60	0
2023-10-30	46.60	46.60	46.60	46.60	0
2023-10-27	46.60	46.60	46.60	46.60	0
2023-10-26	46.60	46.60	46.60	46.60	0
2023-10-25	46.60	46.60	46.60	46.60	0
2023-10-24	46.60	46.60	46.60	46.60	0
2023-10-23	46.60	46.60	46.60	46.60	0
2023-10-20	46.60	46.60	46.60	46.60	0
2023-10-19	46.60	46.60	46.60	46.60	0
2023-10-18	46.60	46.60	46.60	46.60	0
2023-10-17	46.60	46.60	46.60	46.60	0
2023-10-16	46.60	46.60	46.60	46.60	0
2023-10-13	46.60	46.60	46.60	46.60	0
2023-10-12	46.60	46.60	46.60	46.60	0
2023-10-11	46.60	46.60	46.60	46.60	0
2023-10-10	46.60	46.60	46.60	46.60	0
2023-10-09	46.60	46.60	46.60	46.60	0
2023-10-06	46.60	46.60	46.60	46.60	0
2023-10-05	46.60	46.60	46.60	46.60	0
2023-10-04	46.60	46.60	46.60	46.60	0
2023-10-03	46.60	46.60	46.60	46.60	0
2023-10-02	46.60	46.60	46.60	46.60	0
2023-09-29	46.60	46.60	46.60	46.60	0
2023-09-28	46.60	46.60	46.60	46.60	92
2023-09-27	50.60	50.60	50.60	50.60	0
2023-09-26	50.60	50.60	50.60	50.60	0
2023-09-25	50.60	50.60	50.60	50.60	0
2023-09-22	50.60	50.60	50.60	50.60	0
2023-09-21	50.60	50.60	50.60	50.60	0
2023-09-20	50.60	50.60	50.60	50.60	1,214
2023-09-19	50.60	50.60	50.60	50.60	0
2023-09-18	50.60	50.60	50.60	50.60	0
2023-09-15	50.60	50.60	50.60	50.60	1,060
2023-09-14	50.60	50.60	50.60	50.60	0
2023-09-13	50.60	50.60	50.60	50.60	0
2023-09-12	50.60	50.60	50.60	50.60	0
2023-09-11	50.60	50.60	50.60	50.60	0
2023-09-08	50.60	50.60	50.60	50.60	0
2023-09-07	50.60	50.60	50.60	50.60	0
2023-09-06	50.60	50.60	50.60	50.60	0
2023-09-05	50.60	50.60	50.60	50.60	0
2023-09-04	50.60	50.60	50.60	50.60	0
2023-09-01	50.60	50.60	50.60	50.60	0
2023-08-31	50.60	50.60	50.60	50.60	0
2023-08-30	50.60	50.60	50.60	50.60	362,630
2023-08-29	50.60	50.60	50.60	50.60	0
2023-08-28	50.60	50.60	50.60	50.60	0
2023-08-25	50.60	50.60	50.60	50.60	0
2023-08-24	50.60	50.60	50.60	50.60	0
2023-08-23	50.60	50.60	50.60	50.60	0
2023-08-22	50.60	50.60	50.60	50.60	0
2023-08-21	50.60	50.60	50.60	50.60	0
2023-08-18	50.60	50.60	50.60	50.60	0
2023-08-17	50.60	50.60	50.60	50.60	0
2023-08-16	50.60	50.60	50.60	50.60	0
2023-08-15	50.60	50.60	50.60	50.60	2,773
2023-08-14	50.60	50.60	50.60	50.60	0
2023-08-11	50.60	50.60	50.60	50.60	0
2023-08-10	50.60	50.60	50.60	50.60	0
2023-08-09	50.60	50.60	50.60	50.60	0
2023-08-08	50.60	50.60	50.60	50.60	0
2023-08-07	50.60	50.60	50.60	50.60	0
2023-08-04	50.60	50.60	50.60	50.60	36,454
2023-08-03	50.60	50.60	50.60	50.60	17
2023-08-02	50.60	50.60	50.60	50.60	0
2023-08-01	50.60	50.60	50.60	50.60	19,250
2023-07-31	49.76	49.76	49.76	49.76	550
2023-07-28	49.76	49.76	49.76	49.76	300
2023-07-27	49.76	49.76	49.76	49.76	0
2023-07-26	49.76	49.76	49.76	49.76	0
2023-07-25	49.76	49.76	49.76	49.76	0
2023-07-24	49.76	49.76	49.76	49.76	0
2023-07-21	49.76	49.76	49.76	49.76	0
2023-07-20	49.76	49.76	49.76	49.76	0
2023-07-19	49.76	49.76	49.76	49.76	0
2023-07-18	49.76	49.76	49.76	49.76	0
2023-07-17	49.76	49.76	49.76	49.76	0
2023-07-14	49.76	49.76	49.76	49.76	0
2023-07-13	49.76	49.76	49.76	49.76	0
2023-07-12	49.76	49.76	49.76	49.76	0
2023-07-11	49.76	49.76	49.76	49.76	0
2023-07-10	49.76	49.76	49.76	49.76	0
2023-07-07	49.76	49.76	49.76	49.76	0
2023-07-06	49.76	49.76	49.76	49.76	0
2023-07-05	49.76	49.76	49.76	49.76	0
2023-07-04	49.76	49.76	49.76	49.76	0
2023-07-03	49.76	49.76	49.76	49.76	0
2023-06-30	49.76	49.76	49.76	49.76	0
2023-06-29	49.76	49.76	49.76	49.76	0
2023-06-28	49.76	49.76	49.76	49.76	0
2023-06-27	49.76	49.76	49.76	49.76	0
2023-06-26	49.76	49.76	49.76	49.76	0
2023-06-23	49.76	49.76	49.76	49.76	0
2023-06-22	49.76	49.76	49.76	49.76	0
2023-06-21	49.76	49.76	49.76	49.76	0
2023-06-20	49.76	49.76	49.76	49.76	0
2023-06-19	49.76	49.76	49.76	49.76	0
2023-06-16	49.76	49.76	49.76	49.76	0
2023-06-15	49.76	49.76	49.76	49.76	0
2023-06-14	49.76	49.76	49.76	49.76	0
2023-06-13	49.76	49.76	49.76	49.76	0
2023-06-12	49.76	49.76	49.76	49.76	0
2023-06-09	49.76	49.76	49.76	49.76	0
2023-06-08	49.76	49.76	49.76	49.76	0
2023-06-07	49.76	49.76	49.76	49.76	0
2023-06-06	49.76	49.76	49.76	49.76	0
2023-06-05	49.76	49.76	49.76	49.76	0
2023-06-02	49.76	49.76	49.76	49.76	0
2023-06-01	49.76	49.76	49.76	49.76	0
2023-05-31	49.76	49.76	49.76	49.76	11,348
2023-05-30	49.76	49.76	49.76	49.76	0
2023-05-29	49.76	49.76	49.76	49.76	0
2023-05-26	49.76	49.76	49.76	49.76	0
2023-05-25	49.76	49.76	49.76	49.76	0
2023-05-24	49.76	49.76	49.76	49.76	0
2023-05-23	49.76	49.76	49.76	49.76	0
2023-05-22	49.76	49.76	49.76	49.76	195
2023-05-19	45.49	45.49	45.49	45.49	0
2023-05-18	45.49	45.49	45.49	45.49	0
2023-05-17	45.49	45.49	45.49	45.49	0
2023-05-16	45.49	45.49	45.49	45.49	0
2023-05-15	45.49	45.49	45.49	45.49	22,406
2023-05-12	45.49	45.49	45.49	45.49	0
2023-05-11	45.49	45.49	45.49	45.49	22,784
2023-05-10	45.49	45.49	45.49	45.49	0
2023-05-09	45.49	45.49	45.49	45.49	0
2023-05-08	45.49	45.49	45.49	45.49	0
2023-05-05	45.49	45.49	45.49	45.49	0
2023-05-04	45.49	45.49	45.49	45.49	1,231
2023-05-03	45.49	45.49	45.49	45.49	0
2023-05-02	45.49	45.49	45.49	45.49	0
2023-05-01	45.49	45.49	45.49	45.49	0
2023-04-28	45.49	45.49	45.49	45.49	0
2023-04-27	45.49	45.49	45.49	45.49	0
2023-04-26	45.49	45.49	45.49	45.49	0
2023-04-25	45.49	45.49	45.49	45.49	0
2023-04-24	45.49	45.49	45.49	45.49	0
2023-04-21	45.49	45.49	45.49	45.49	0
2023-04-20	45.49	45.49	45.49	45.49	0
2023-04-19	45.49	45.49	45.49	45.49	0
2023-04-18	45.49	45.49	45.49	45.49	0
2023-04-17	45.49	45.49	45.49	45.49	0
2023-04-14	45.49	45.49	45.49	45.49	0
2023-04-13	45.49	45.49	45.49	45.49	0
2023-04-12	45.49	45.49	45.49	45.49	0
2023-04-11	45.49	45.49	45.49	45.49	0
2023-04-10	45.49	45.49	45.49	45.49	0
2023-04-07	45.49	45.49	45.49	45.49	0
2023-04-06	45.49	45.49	45.49	45.49	29,922
2023-04-05	45.49	45.49	45.49	45.49	25
2023-04-04	45.49	45.49	45.49	45.49	0
2023-04-03	45.49	45.49	45.49	45.49	0
2023-03-31	45.49	45.49	45.49	45.49	0
2023-03-30	45.49	45.49	45.49	45.49	0
2023-03-29	45.49	45.49	45.49	45.49	0
2023-03-28	45.49	45.49	45.49	45.49	836
2023-03-27	45.49	45.49	45.49	45.49	0
2023-03-24	45.49	45.49	45.49	45.49	0
2023-03-23	45.49	45.49	45.49	45.49	0
2023-03-22	45.49	45.49	45.49	45.49	0
2023-03-21	45.49	45.49	45.49	45.49	0
2023-03-20	45.49	45.49	45.49	45.49	0
2023-03-17	45.49	45.49	45.49	45.49	0
2023-03-16	45.49	45.49	45.49	45.49	0
2023-03-15	45.49	45.49	45.49	45.49	1,000
2023-03-14	45.49	45.49	45.49	45.49	0
2023-03-13	45.49	45.49	45.49	45.49	0
2023-03-10	45.49	45.49	45.49	45.49	0
2023-03-09	45.49	45.49	45.49	45.49	0
2023-03-08	45.49	45.49	45.49	45.49	0
2023-03-07	45.49	45.49	45.49	45.49	0
2023-03-06	45.49	45.49	45.49	45.49	0
2023-03-03	45.49	45.49	45.49	45.49	0
2023-03-02	45.49	45.49	45.49	45.49	377
2023-03-01	45.49	45.49	45.49	45.49	0
2023-02-28	45.49	45.49	45.49	45.49	0
2023-02-27	45.49	45.49	45.49	45.49	0
2023-02-24	45.49	45.49	45.49	45.49	0
2023-02-23	45.49	45.49	45.49	45.49	0
2023-02-22	45.49	45.49	45.49	45.49	0
2023-02-21	45.49	45.49	45.49	45.49	0
2023-02-20	45.49	45.49	45.49	45.49	0
2023-02-17	45.49	45.49	45.49	45.49	40
2023-02-16	45.49	45.49	45.49	45.49	0
2023-02-15	45.49	45.49	45.49	45.49	0
2023-02-14	45.49	45.49	45.49	45.49	0
2023-02-13	45.49	45.49	45.49	45.49	0
2023-02-10	45.49	45.49	45.49	45.49	0
2023-02-09	45.49	45.49	45.49	45.49	0
2023-02-08	45.49	45.49	45.49	45.49	0
2023-02-07	45.49	45.49	45.49	45.49	0
2023-02-06	45.49	45.49	45.49	45.49	0
2023-02-03	45.49	45.49	45.49	45.49	0
2023-02-02	45.49	45.49	45.49	45.49	0
2023-02-01	45.49	45.49	45.49	45.49	0
2023-01-31	45.49	45.49	45.49	45.49	0
2023-01-30	45.49	45.49	45.49	45.49	0
2023-01-27	45.49	45.49	45.49	45.49	0
2023-01-26	45.49	45.49	45.49	45.49	0
2023-01-25	45.49	45.49	45.49	45.49	0
2023-01-24	45.49	45.49	45.49	45.49	0
2023-01-23	45.49	45.49	45.49	45.49	0
2023-01-20	45.49	45.49	45.49	45.49	0
2023-01-19	45.49	45.49	45.49	45.49	0
2023-01-18	45.49	45.49	45.49	45.49	0
2023-01-17	45.49	45.49	45.49	45.49	0
2023-01-16	45.49	45.49	45.49	45.49	0
2023-01-13	45.49	45.49	45.49	45.49	0
2023-01-12	45.49	45.49	45.49	45.49	0
2023-01-11	45.49	45.49	45.49	45.49	0
2023-01-10	45.49	45.49	45.49	45.49	0
2023-01-09	45.49	45.49	45.49	45.49	0
2023-01-06	45.49	45.49	45.49	45.49	0
2023-01-05	45.49	45.49	45.49	45.49	0
2023-01-04	45.49	45.49	45.49	45.49	0
2023-01-03	45.49	45.49	45.49	45.49	51
2023-01-02	45.49	45.49	45.49	45.49	0
2022-12-30	45.49	45.49	45.49	45.49	0
2022-12-29	45.49	45.49	45.49	45.49	0
2022-12-28	45.49	45.49	45.49	45.49	0
2022-12-27	45.49	45.49	45.49	45.49	0
2022-12-26	45.49	45.49	45.49	45.49	0
2022-12-23	45.49	45.49	45.49	45.49	0
2022-12-22	45.49	45.49	45.49	45.49	0
2022-12-21	45.49	45.49	45.49	45.49	0
2022-12-20	45.49	45.49	45.49	45.49	0
2022-12-19	45.49	45.49	45.49	45.49	0
2022-12-16	45.49	45.49	45.49	45.49	0
2022-12-15	45.49	45.49	45.49	45.49	0
2022-12-14	45.49	45.49	45.49	45.49	0
2022-12-13	45.49	45.49	45.49	45.49	739,350
2022-12-12	45.49	45.49	45.49	45.49	0
2022-12-09	45.49	45.49	45.49	45.49	0
2022-12-08	45.49	45.49	45.49	45.49	0
2022-12-07	45.49	45.49	45.49	45.49	0
2022-12-06	45.49	45.49	45.49	45.49	0
2022-12-05	45.49	45.49	45.49	45.49	0
2022-12-02	45.49	45.49	45.49	45.49	0
2022-12-01	45.49	45.49	45.49	45.49	0
2022-11-30	45.49	45.49	45.49	45.49	0
2022-11-29	45.49	45.49	45.49	45.49	0
2022-11-28	45.49	45.49	45.49	45.49	0
2022-11-25	45.49	45.49	45.49	45.49	0
2022-11-24	45.49	45.49	45.49	45.49	0
2022-11-23	45.49	45.49	45.49	45.49	0
2022-11-22	45.49	45.49	45.49	45.49	0
2022-11-21	45.49	45.49	45.49	45.49	0
2022-11-18	45.49	45.49	45.49	45.49	404
2022-11-17	44.93	44.93	44.93	44.93	0
2022-11-16	44.93	44.93	44.93	44.93	0
2022-11-15	44.93	44.93	44.93	44.93	0
2022-11-14	44.93	44.93	44.93	44.93	0
2022-11-11	44.93	44.93	44.93	44.93	0
2022-11-10	44.93	44.93	44.93	44.93	0
2022-11-09	44.93	44.93	44.93	44.93	0
2022-11-08	44.93	44.93	44.93	44.93	0
2022-11-07	44.93	44.93	44.93	44.93	0
2022-11-04	44.93	44.93	44.93	44.93	0
2022-11-03	44.93	44.93	44.93	44.93	0
2022-11-02	44.93	44.93	44.93	44.93	0
2022-11-01	44.93	44.93	44.93	44.93	0
2022-10-31	44.93	44.93	44.93	44.93	0
2022-10-28	44.93	44.93	44.93	44.93	0
2022-10-27	44.93	44.93	44.93	44.93	0
2022-10-26	44.93	44.93	44.93	44.93	0
2022-10-25	44.93	44.93	44.93	44.93	0
2022-10-24	44.93	44.93	44.93	44.93	0
2022-10-21	44.93	44.93	44.93	44.93	0
2022-10-20	44.93	44.93	44.93	44.93	0
2022-10-19	44.93	44.93	44.93	44.93	0
2022-10-18	44.93	44.93	44.93	44.93	0
2022-10-17	44.93	44.93	44.93	44.93	0
2022-10-14	44.93	44.93	44.93	44.93	0
2022-10-13	44.93	44.93	44.93	44.93	0
2022-10-12	44.93	44.93	44.93	44.93	0
2022-10-11	44.93	44.93	44.93	44.93	0
2022-10-10	44.93	44.93	44.93	44.93	0
2022-10-07	44.93	44.93	44.93	44.93	0
2022-10-06	44.93	44.93	44.93	44.93	0
2022-10-05	44.93	44.93	44.93	44.93	0
2022-10-04	44.93	44.93	44.93	44.93	0
2022-10-03	44.93	44.93	44.93	44.93	0
2022-09-30	44.93	44.93	44.93	44.93	0
2022-09-29	44.93	44.93	44.93	44.93	0
2022-09-28	44.93	44.93	44.93	44.93	0
2022-09-27	44.93	44.93	44.93	44.93	0
2022-09-26	44.93	44.93	44.93	44.93	0
2022-09-23	44.93	44.93	44.93	44.93	0
2022-09-22	44.93	44.93	44.93	44.93	0
2022-09-21	44.93	44.93	44.93	44.93	0
2022-09-20	44.93	44.93	44.93	44.93	0
2022-09-19	44.93	44.93	44.93	44.93	0
2022-09-16	44.93	44.93	44.93	44.93	0
2022-09-15	44.93	44.93	44.93	44.93	0
2022-09-14	44.93	44.93	44.93	44.93	0
2022-09-13	44.93	44.93	44.93	44.93	0
2022-09-12	44.93	44.93	44.93	44.93	0
2022-09-09	44.93	44.93	44.93	44.93	0
2022-09-08	44.93	44.93	44.93	44.93	0
2022-09-07	44.93	44.93	44.93	44.93	0
2022-09-06	44.93	44.93	44.93	44.93	0
2022-09-05	44.93	44.93	44.93	44.93	0
2022-09-02	44.93	44.93	44.93	44.93	0
2022-09-01	44.93	44.93	44.93	44.93	0
2022-08-31	44.93	44.93	44.93	44.93	0
2022-08-30	44.93	44.93	44.93	44.93	0
2022-08-29	44.93	44.93	44.93	44.93	0
2022-08-26	44.93	44.93	44.93	44.93	0
2022-08-25	44.93	44.93	44.93	44.93	0
2022-08-24	44.93	44.93	44.93	44.93	0
2022-08-23	44.93	44.93	44.93	44.93	0
2022-08-22	44.93	44.93	44.93	44.93	0
2022-08-19	44.93	44.93	44.93	44.93	0
2022-08-18	44.93	44.93	44.93	44.93	0
2022-08-17	44.93	44.93	44.93	44.93	0
2022-08-16	44.93	44.93	44.93	44.93	0
2022-08-15	44.93	44.93	44.93	44.93	0
2022-08-12	44.93	44.93	44.93	44.93	0
2022-08-11	44.93	44.93	44.93	44.93	0
2022-08-10	44.93	44.93	44.93	44.93	0
2022-08-09	44.93	44.93	44.93	44.93	0
2022-08-08	44.93	44.93	44.93	44.93	0
2022-08-05	44.93	44.93	44.93	44.93	0
2022-08-04	44.93	44.93	44.93	44.93	0
2022-08-03	44.93	44.93	44.93	44.93	0
2022-08-02	44.93	44.93	44.93	44.93	0
2022-08-01	44.93	44.93	44.93	44.93	0
2022-07-29	44.93	44.93	44.93	44.93	0
2022-07-28	44.93	44.93	44.93	44.93	0
2022-07-27	44.93	44.93	44.93	44.93	0
2022-07-26	44.93	44.93	44.93	44.93	0
2022-07-25	44.93	44.93	44.93	44.93	0
2022-07-22	44.93	44.93	44.93	44.93	0
2022-07-21	44.93	44.93	44.93	44.93	0
2022-07-20	44.93	44.93	44.93	44.93	0
2022-07-19	44.93	44.93	44.93	44.93	0
2022-07-18	44.93	44.93	44.93	44.93	0
2022-07-15	44.93	44.93	44.93	44.93	0
2022-07-14	44.93	44.93	44.93	44.93	0
2022-07-13	44.93	44.93	44.93	44.93	0
2022-07-12	44.93	44.93	44.93	44.93	0
2022-07-11	44.93	44.93	44.93	44.93	0
2022-07-08	49.88	49.88	49.88	49.88	0
2022-07-07	49.88	49.88	49.88	49.88	0
2022-07-06	49.88	49.88	49.88	49.88	0
2022-07-05	49.88	49.88	49.88	49.88	0
2022-07-04	49.88	49.88	49.88	49.88	0
2022-07-01	49.88	49.88	49.88	49.88	0
2022-06-30	49.88	49.88	49.88	49.88	0
2022-06-29	49.88	49.88	49.88	49.88	0
2022-06-28	49.88	49.88	49.88	49.88	0
2022-06-27	49.88	49.88	49.88	49.88	0
2022-06-24	49.88	49.88	49.88	49.88	0
2022-06-23	49.88	49.88	49.88	49.88	0
2022-06-22	49.88	49.88	49.88	49.88	36,000
2022-06-21	49.88	49.88	49.88	49.88	0
2022-06-20	49.88	49.88	49.88	49.88	0
2022-06-17	49.88	49.88	49.88	49.88	0
2022-06-16	49.88	49.88	49.88	49.88	0
2022-06-15	49.88	49.88	49.88	49.88	0
2022-06-14	49.88	49.88	49.88	49.88	0
2022-06-13	49.88	49.88	49.88	49.88	0
2022-06-10	49.88	49.88	49.88	49.88	0
2022-06-09	49.88	49.88	49.88	49.88	0
2022-06-08	49.88	49.88	49.88	49.88	0
2022-06-07	49.88	49.88	49.88	49.88	0
2022-06-06	49.88	49.88	49.88	49.88	0
2022-06-03	48.31	48.31	48.31	48.31	0
2022-06-02	48.31	48.31	48.31	48.31	0
2022-06-01	48.31	48.31	48.31	48.31	0
2022-05-31	48.31	48.31	48.31	48.31	0
2022-05-30	48.31	48.31	48.31	48.31	0
2022-05-27	48.31	48.31	48.31	48.31	0
2022-05-26	48.31	48.31	48.31	48.31	0
2022-05-25	48.31	48.31	48.31	48.31	0
2022-05-24	48.31	48.31	48.31	48.31	0
2022-05-23	48.31	48.31	48.31	48.31	1,119
2022-05-20	47.33	47.33	47.33	47.33	0
2022-05-19	47.33	47.33	47.33	47.33	0
2022-05-18	47.33	47.33	47.33	47.33	0
2022-05-17	47.33	47.33	47.33	47.33	0
2022-05-16	51.30	51.30	51.30	51.30	0
2022-05-13	51.30	51.30	51.30	51.30	0
2022-05-12	51.30	51.30	51.30	51.30	0
2022-05-11	51.30	51.30	51.30	51.30	0
2022-05-10	51.30	51.30	51.30	51.30	0
2022-05-09	51.30	51.30	51.30	51.30	0
2022-05-06	51.30	51.30	51.30	51.30	0
2022-05-05	51.30	51.30	51.30	51.30	0
2022-05-04	51.30	51.30	51.30	51.30	0
2022-05-03	51.30	51.30	51.30	51.30	0
2022-05-02	51.30	51.30	51.30	51.30	0
2022-04-29	51.30	51.30	51.30	51.30	0
2022-04-28	51.30	51.30	51.30	51.30	0
2022-04-27	51.30	51.30	51.30	51.30	0
2022-04-26	51.30	51.30	51.30	51.30	0
2022-04-25	51.30	51.30	51.30	51.30	0
2022-04-22	51.30	51.30	51.30	51.30	0
2022-04-21	51.30	51.30	51.30	51.30	0
2022-04-20	51.30	51.30	51.30	51.30	4,000
2022-04-19	51.30	51.30	51.30	51.30	0
2022-04-18	52.62	52.62	52.62	52.62	0
2022-04-15	52.62	52.62	52.62	52.62	0
2022-04-14	52.62	52.62	52.62	52.62	0
2022-04-13	52.62	52.62	52.62	52.62	0
2022-04-12	52.62	52.62	52.62	52.62	0
2022-04-11	52.62	52.62	52.62	52.62	0
2022-04-08	52.62	52.62	52.62	52.62	0
2022-04-07	52.62	52.62	52.62	52.62	127,845
2022-04-06	52.62	52.62	52.62	52.62	0
2022-04-05	52.62	52.62	52.62	52.62	19,419
2022-04-04	52.27	52.27	52.27	52.27	0
2022-04-01	52.27	52.27	52.27	52.27	0
2022-03-31	48.30	48.30	48.30	48.30	0
2022-03-30	48.30	48.30	48.30	48.30	0
2022-03-29	48.30	48.30	48.30	48.30	0
2022-03-28	48.30	48.30	48.30	48.30	0
2022-03-25	48.30	48.30	48.30	48.30	0
2022-03-24	48.30	48.30	48.30	48.30	0
2022-03-23	48.30	48.30	48.30	48.30	0
2022-03-22	48.30	48.30	48.30	48.30	0
2022-03-21	48.30	48.30	48.30	48.30	0
2022-03-18	48.30	48.30	48.30	48.30	0
2022-03-17	48.30	48.30	48.30	48.30	0
2022-03-16	48.30	48.30	48.30	48.30	0
2022-03-15	48.30	48.30	48.30	48.30	0
2022-03-14	48.30	48.30	48.30	48.30	0
2022-03-11	48.30	48.30	48.30	48.30	0
2022-03-10	48.30	48.30	48.30	48.30	0
2022-03-09	48.30	48.30	48.30	48.30	0
2022-03-08	48.30	48.30	48.30	48.30	25,002
2022-03-07	54.65	54.65	54.65	54.65	0
2022-03-04	54.65	54.65	54.65	54.65	0
2022-03-03	54.65	54.65	54.65	54.65	0
2022-03-02	54.65	54.65	54.65	54.65	0
2022-03-01	54.65	54.65	54.65	54.65	0
2022-02-28	54.65	54.65	54.65	54.65	0
2022-02-25	54.65	54.65	54.65	54.65	0
2022-02-24	54.65	54.65	54.65	54.65	0
2022-02-23	54.65	54.65	54.65	54.65	0
2022-02-22	54.65	54.65	54.65	54.65	0
2022-02-21	54.65	54.65	54.65	54.65	0
2022-02-18	54.65	54.65	54.65	54.65	0
2022-02-17	54.65	54.65	54.65	54.65	0
2022-02-16	54.65	54.65	54.65	54.65	0
2022-02-15	54.65	54.65	54.65	54.65	0
2022-02-14	54.65	54.65	54.65	54.65	0
2022-02-11	54.65	54.65	54.65	54.65	0
2022-02-10	54.65	54.65	54.65	54.65	0
2022-02-09	54.65	54.65	54.65	54.65	0
2022-02-08	55.71	55.71	55.71	55.71	0
2022-02-07	55.71	55.71	55.71	55.71	0
2022-02-04	55.71	55.71	55.71	55.71	0
2022-02-03	55.71	55.71	55.71	55.71	0
2022-02-02	55.71	55.71	55.71	55.71	0
2022-02-01	55.71	55.71	55.71	55.71	0
2022-01-31	55.71	55.71	55.71	55.71	0
2022-01-28	55.71	55.71	55.71	55.71	0
2022-01-27	55.71	55.71	55.71	55.71	0
2022-01-26	55.71	55.71	55.71	55.71	0
2022-01-25	55.71	55.71	55.71	55.71	0
2022-01-24	55.71	55.71	55.71	55.71	0
2022-01-21	55.71	55.71	55.71	55.71	0
2022-01-20	55.71	55.71	55.71	55.71	0
2022-01-19	55.71	55.71	55.71	55.71	0
2022-01-18	55.71	55.71	55.71	55.71	0
2022-01-17	55.71	55.71	55.71	55.71	0
2022-01-14	55.71	55.71	55.71	55.71	0
2022-01-13	55.71	55.71	55.71	55.71	0
2022-01-12	55.71	55.71	55.71	55.71	0
2022-01-11	55.71	55.71	55.71	55.71	8,880
2022-01-10	55.53	55.53	55.53	55.53	0
2022-01-07	56.06	56.06	56.06	56.06	0
2022-01-06	56.06	56.06	56.06	56.06	0
2022-01-05	56.06	56.06	56.06	56.06	0
2022-01-04	56.06	56.06	56.06	56.06	0
2022-01-03	56.06	56.06	56.06	56.06	0
2021-12-31	56.06	56.06	56.06	56.06	0
2021-12-30	56.06	56.06	56.06	56.06	0
2021-12-29	56.06	56.06	56.06	56.06	0
2021-12-28	56.06	56.06	56.06	56.06	0
2021-12-27	56.06	56.06	56.06	56.06	0
2021-12-24	56.06	56.06	56.06	56.06	0
2021-12-23	56.06	56.06	56.06	56.06	0
2021-12-22	56.06	56.06	56.06	56.06	0
2021-12-21	56.06	56.06	56.06	56.06	0
2021-12-20	56.06	56.06	56.06	56.06	0
2021-12-17	56.06	56.06	56.06	56.06	0
2021-12-16	56.06	56.06	56.06	56.06	0
2021-12-15	56.06	56.06	56.06	56.06	0
2021-12-14	56.06	56.06	56.06	56.06	0
2021-12-13	56.06	56.06	56.06	56.06	0
2021-12-10	56.06	56.06	56.06	56.06	0
2021-12-09	57.73	57.73	57.73	57.73	0
2021-12-08	57.73	57.73	57.73	57.73	0
2021-12-07	57.73	57.73	57.73	57.73	0
2021-12-06	57.73	57.73	57.73	57.73	0
2021-12-03	57.73	57.73	57.73	57.73	0
2021-12-02	57.73	57.73	57.73	57.73	0
2021-12-01	57.73	57.73	57.73	57.73	0
2021-11-30	57.73	57.73	57.73	57.73	0
2021-11-29	57.73	57.73	57.73	57.73	0
2021-11-26	57.73	57.73	57.73	57.73	0
2021-11-25	57.73	57.73	57.73	57.73	0
2021-11-24	57.73	57.73	57.73	57.73	0
2021-11-23	57.73	57.73	57.73	57.73	0
2021-11-22	57.73	57.73	57.73	57.73	0
2021-11-19	57.73	57.73	57.73	57.73	0
2021-11-18	57.73	57.73	57.73	57.73	0
2021-11-17	57.73	57.73	57.73	57.73	23
2021-11-16	57.91	57.91	57.91	57.91	0
2021-11-15	57.66	57.66	57.66	57.66	0
2021-11-12	57.66	57.66	57.66	57.66	0
2021-11-11	57.66	57.66	57.66	57.66	0
2021-11-10	57.66	57.66	57.66	57.66	0
2021-11-09	57.66	57.66	57.66	57.66	0
2021-11-08	57.66	57.66	57.66	57.66	0
2021-11-05	57.37	57.37	57.37	57.37	0
2021-11-04	57.37	57.37	57.37	57.37	0
2021-11-03	57.37	57.37	57.37	57.37	0
2021-11-02	57.37	57.37	57.37	57.37	0
2021-11-01	57.37	57.37	57.37	57.37	0
2021-10-29	57.37	57.37	57.37	57.37	0
2021-10-28	57.37	57.37	57.37	57.37	0
2021-10-27	57.37	57.37	57.37	57.37	0
2021-10-26	57.37	57.37	57.37	57.37	0
2021-10-25	57.37	57.37	57.37	57.37	0
2021-10-22	57.37	57.37	57.37	57.37	0
2021-10-21	57.37	57.37	57.37	57.37	0
2021-10-20	57.37	57.37	57.37	57.37	0
2021-10-19	57.08	57.08	57.08	57.08	0
2021-10-18	57.08	57.08	57.08	57.08	0
2021-10-15	56.54	56.54	56.54	56.54	0
2021-10-14	56.54	56.54	56.54	56.54	110,087
2021-10-13	55.73	55.73	55.73	55.73	0
2021-10-12	55.73	55.73	55.73	55.73	0
2021-10-11	55.73	55.73	55.73	55.73	0
2021-10-08	55.73	55.73	55.73	55.73	0
2021-10-07	55.67	55.67	55.67	55.67	0
2021-10-06	55.67	55.67	55.67	55.67	2,230,000
2021-10-05	55.67	55.67	55.67	55.67	0
2021-10-04	55.67	55.67	55.67	55.67	0
2021-10-01	55.67	55.67	55.67	55.67	0
2021-09-30	55.67	55.67	55.67	55.67	0
2021-09-29	55.67	55.67	55.67	55.67	0
2021-09-28	56.65	56.65	56.65	56.65	0
2021-09-27	56.65	56.65	56.65	56.65	0
2021-09-24	57.61	57.61	57.61	57.61	0
2021-09-23	57.61	57.61	57.61	57.61	0
2021-09-22	57.61	57.61	57.61	57.61	0
2021-09-21	57.61	57.61	57.61	57.61	0
2021-09-20	57.61	57.61	57.61	57.61	0
2021-09-17	57.61	57.61	57.61	57.61	0
2021-09-16	57.61	57.61	57.61	57.61	0
2021-09-15	57.76	57.76	57.76	57.76	0
2021-09-14	57.91	57.91	57.91	57.91	0
2021-09-13	57.91	57.91	57.91	57.91	0
2021-09-10	57.94	57.94	57.94	57.94	0
2021-09-09	57.94	57.94	57.94	57.94	0
2021-09-08	58.49	58.49	58.49	58.49	0
2021-09-07	58.10	58.10	58.10	58.10	0
2021-09-06	58.10	58.10	58.10	58.10	0
2021-09-03	58.10	58.10	58.10	58.10	0
2021-09-02	56.69	56.69	56.69	56.69	0
2021-09-01	56.69	56.69	56.69	56.69	0
2021-08-31	56.69	56.69	56.69	56.69	0
2021-08-30	56.69	56.69	56.69	56.69	0
2021-08-27	56.69	56.69	56.69	56.69	0
2021-08-26	56.62	56.62	56.62	56.62	0
2021-08-25	56.62	56.62	56.62	56.62	0
2021-08-24	56.62	56.62	56.62	56.62	0
2021-08-23	56.62	56.62	56.62	56.62	0
2021-08-20	56.62	56.62	56.62	56.62	0
2021-08-19	56.62	56.62	56.62	56.62	0
2021-08-18	56.73	56.73	56.73	56.73	0
2021-08-17	56.73	56.73	56.73	56.73	0
2021-08-16	56.73	56.73	56.73	56.73	5
2021-08-13	57.21	57.21	57.21	57.21	0
2021-08-12	57.21	57.21	57.21	57.21	0
2021-08-11	57.21	57.21	57.21	57.21	0
2021-08-10	57.28	57.28	57.28	57.28	0
2021-08-09	57.28	57.28	57.28	57.28	0
2021-08-06	57.28	57.28	57.28	57.28	0
2021-08-05	57.28	57.28	57.28	57.28	0
2021-08-04	57.01	57.01	57.01	57.01	0
2021-08-03	57.01	57.01	57.01	57.01	0
2021-08-02	57.00	57.00	57.00	57.00	0
2021-07-30	57.00	57.00	57.00	57.00	0
2021-07-29	56.42	56.42	56.42	56.42	14,000
2021-07-28	56.42	56.42	56.42	56.42	0
2021-07-27	56.42	56.42	56.42	56.42	0
2021-07-26	56.76	56.76	56.76	56.76	0
2021-07-23	56.50	56.50	56.50	56.50	0
2021-07-22	56.50	56.50	56.50	56.50	0
2021-07-21	55.48	55.48	55.48	55.48	0
2021-07-20	55.48	55.48	55.48	55.48	0
2021-07-19	56.28	56.28	56.28	56.28	0
2021-07-16	56.28	56.28	56.28	56.28	0
2021-07-15	56.28	56.28	56.28	56.28	0
2021-07-14	56.28	56.28	56.28	56.28	0
2021-07-13	56.28	56.28	56.28	56.28	0
2021-07-12	56.28	56.28	56.28	56.28	0
2021-07-09	56.28	56.28	56.28	56.28	0
2021-07-08	57.20	57.20	57.20	57.20	0
2021-07-07	57.20	57.20	57.20	57.20	2,955
2021-07-06	57.44	57.44	57.44	57.44	0
2021-07-05	57.44	57.44	57.44	57.44	0
2021-07-02	57.44	57.44	57.44	57.44	0
2021-07-01	58.09	58.09	58.09	58.09	0
2021-06-30	58.09	58.09	58.09	58.09	0
2021-06-29	58.09	58.09	58.09	58.09	0
2021-06-28	58.09	58.09	58.09	58.09	0
2021-06-25	57.61	57.61	57.61	57.61	0
2021-06-24	57.61	57.61	57.61	57.61	0
2021-06-23	57.61	57.61	57.61	57.61	250
2021-06-22	57.95	57.95	57.95	57.95	0
2021-06-21	57.95	57.95	57.95	57.95	0
2021-06-18	57.95	57.95	57.95	57.95	0
2021-06-17	58.60	58.60	58.60	58.60	0
2021-06-16	58.60	58.60	58.60	58.60	0
2021-06-15	58.60	58.60	58.60	58.60	0
2021-06-14	59.08	59.08	59.08	59.08	0
2021-06-11	59.08	59.08	59.08	59.08	0
2021-06-10	59.08	59.08	59.08	59.08	0
2021-06-09	59.08	59.08	59.08	59.08	0
2021-06-08	59.08	59.08	59.08	59.08	0
2021-06-07	59.08	59.08	59.08	59.08	0
2021-06-04	58.94	58.94	58.94	58.94	0
2021-06-03	58.94	58.94	58.94	58.94	0
2021-06-02	58.94	58.94	58.94	58.94	0
2021-06-01	58.13	58.13	58.13	58.13	0
2021-05-28	58.13	58.13	58.13	58.13	0
2021-05-27	58.04	58.04	58.04	58.04	0
2021-05-26	57.75	57.75	57.75	57.75	0
2021-05-25	57.75	57.75	57.75	57.75	0
2021-05-24	56.09	56.09	56.09	56.09	0
2021-05-21	56.09	56.09	56.09	56.09	0
2021-05-20	56.09	56.09	56.09	56.09	0
2021-05-19	56.09	56.09	56.09	56.09	0
2021-05-18	56.09	56.09	56.09	56.09	0
2021-05-17	56.09	56.09	56.09	56.09	0
2021-05-14	56.09	56.09	56.09	56.09	0
2021-05-13	56.09	56.09	56.09	56.09	0
2021-05-12	56.65	56.65	56.65	56.65	0
2021-05-11	56.65	56.65	56.65	56.65	0
2021-05-10	56.65	56.65	56.65	56.65	0
2021-05-07	56.65	56.65	56.65	56.65	0
2021-05-06	56.65	56.65	56.65	56.65	0
2021-05-05	56.65	56.65	56.65	56.65	0
2021-05-04	56.65	56.65	56.65	56.65	0
2021-04-30	57.11	57.11	57.11	57.11	0
2021-04-29	57.11	57.11	57.11	57.11	0
2021-04-28	57.11	57.11	57.11	57.11	0
2021-04-27	57.15	57.15	57.15	57.15	0
2021-04-26	57.15	57.15	57.15	57.15	0
2021-04-23	57.15	57.15	57.15	57.15	0
2021-04-22	57.15	57.15	57.15	57.15	0
2021-04-21	57.15	57.15	57.15	57.15	0
2021-04-20	57.15	57.15	57.15	57.15	0
2021-04-19	57.15	57.15	57.15	57.15	0
2021-04-16	56.11	56.11	56.11	56.11	0
2021-04-15	56.11	56.11	56.11	56.11	0
2021-04-14	56.11	56.11	56.11	56.11	0
2021-04-13	56.11	56.11	56.11	56.11	0
2021-04-12	56.11	56.11	56.11	56.11	9,246
2021-04-09	55.84	55.84	55.84	55.84	0
2021-04-08	55.84	55.84	55.84	55.84	0
2021-04-07	55.84	55.84	55.84	55.84	0
2021-04-06	55.84	55.84	55.84	55.84	0
2021-04-01	55.27	55.27	55.27	55.27	0
2021-03-31	55.20	55.20	55.20	55.20	0
2021-03-30	55.20	55.20	55.20	55.20	0
2021-03-29	53.99	53.99	53.99	53.99	0
2021-03-26	53.99	53.99	53.99	53.99	0
2021-03-25	53.99	53.99	53.99	53.99	0
2021-03-24	53.99	53.99	53.99	53.99	0
2021-03-23	53.99	53.99	53.99	53.99	0
2021-03-22	53.99	53.99	53.99	53.99	0
2021-03-19	53.99	53.99	53.99	53.99	0
2021-03-18	53.99	53.99	53.99	53.99	0
2021-03-17	53.99	53.99	53.99	53.99	0
2021-03-16	53.99	53.99	53.99	53.99	0
2021-03-15	53.99	53.99	53.99	53.99	0
2021-03-12	53.99	53.99	53.99	53.99	0
2021-03-11	53.99	53.99	53.99	53.99	0
2021-03-10	53.99	53.99	53.99	53.99	0
2021-03-09	53.99	53.99	53.99	53.99	0
2021-03-08	53.99	53.99	53.99	53.99	0
2021-03-05	53.99	53.99	53.99	53.99	0
2021-03-04	53.99	53.99	53.99	53.99	0
2021-03-03	53.99	53.99	53.99	53.99	0
2021-03-02	53.99	53.99	53.99	53.99	0
2021-03-01	53.99	53.99	53.99	53.99	0
2021-02-26	53.99	53.99	53.99	53.99	0
2021-02-25	53.99	53.99	53.99	53.99	0
2021-02-24	53.99	53.99	53.99	53.99	0
2021-02-23	53.99	53.99	53.99	53.99	0
2021-02-22	53.99	53.99	53.99	53.99	0
2021-02-19	53.99	53.99	53.99	53.99	0
2021-02-18	53.99	53.99	53.99	53.99	0
2021-02-17	53.99	53.99	53.99	53.99	0
2021-02-16	53.99	53.99	53.99	53.99	0
2021-02-15	53.99	53.99	53.99	53.99	0
2021-02-12	53.99	53.99	53.99	53.99	0
2021-02-11	53.99	53.99	53.99	53.99	0
2021-02-10	53.99	53.99	53.99	53.99	0
2021-02-09	53.99	53.99	53.99	53.99	0
2021-02-08	53.99	53.99	53.99	53.99	0
2021-02-05	53.99	53.99	53.99	53.99	0
2021-02-04	53.99	53.99	53.99	53.99	0
2021-02-03	53.99	53.99	53.99	53.99	0
2021-02-02	53.99	53.99	53.99	53.99	0
2021-02-01	53.99	53.99	53.99	53.99	0
2021-01-29	53.99	53.99	53.99	53.99	0
2021-01-28	53.99	53.99	53.99	53.99	0
2021-01-27	53.99	53.99	53.99	53.99	370
2021-01-26	53.08	53.08	53.08	53.08	0
2021-01-25	53.08	53.08	53.08	53.08	0
2021-01-22	53.08	53.08	53.08	53.08	0
2021-01-21	53.08	53.08	53.08	53.08	0
2021-01-20	53.08	53.08	53.08	53.08	0
2021-01-19	53.08	53.08	53.08	53.08	0
2021-01-18	53.08	53.08	53.08	53.08	0
2021-01-15	53.08	53.08	53.08	53.08	0
2021-01-14	53.08	53.08	53.08	53.08	0
2021-01-13	53.08	53.08	53.08	53.08	0
2021-01-12	53.08	53.08	53.08	53.08	0
2021-01-11	53.08	53.08	53.08	53.08	0
2021-01-08	53.08	53.08	53.08	53.08	0
2021-01-07	53.08	53.08	53.08	53.08	0
2021-01-06	53.08	53.08	53.08	53.08	0
2021-01-05	53.08	53.08	53.08	53.08	0
2021-01-04	53.08	53.08	53.08	53.08	0
2020-12-31	53.08	53.08	53.08	53.08	0
2020-12-30	53.08	53.08	53.08	53.08	0
2020-12-29	51.77	51.77	51.77	51.77	0
2020-12-24	51.77	51.77	51.77	51.77	0
2020-12-23	51.77	51.77	51.77	51.77	0
2020-12-22	51.77	51.77	51.77	51.77	0
2020-12-21	51.77	51.77	51.77	51.77	0
2020-12-18	51.77	51.77	51.77	51.77	0
2020-12-17	51.77	51.77	51.77	51.77	0
2020-12-16	51.77	51.77	51.77	51.77	0
2020-12-15	51.77	51.77	51.77	51.77	0
2020-12-14	51.77	51.77	51.77	51.77	0
2020-12-11	51.77	51.77	51.77	51.77	0
2020-12-10	51.77	51.77	51.77	51.77	0
2020-12-09	51.77	51.77	51.77	51.77	0
2020-12-08	51.77	51.77	51.77	51.77	0
2020-12-07	51.77	51.77	51.77	51.77	0
2020-12-04	51.77	51.77	51.77	51.77	200
2020-12-03	51.77	51.77	51.77	51.77	0
2020-12-02	51.77	51.77	51.77	51.77	14,567
2020-12-01	46.27	46.27	46.27	46.27	0
2020-11-30	46.27	46.27	46.27	46.27	0
2020-11-27	46.27	46.27	46.27	46.27	0
2020-11-26	46.27	46.27	46.27	46.27	0
2020-11-25	46.27	46.27	46.27	46.27	0
2020-11-24	46.27	46.27	46.27	46.27	0
2020-11-23	46.27	46.27	46.27	46.27	0
2020-11-20	46.27	46.27	46.27	46.27	0
2020-11-19	46.27	46.27	46.27	46.27	0
2020-11-18	46.27	46.27	46.27	46.27	0
2020-11-17	46.27	46.27	46.27	46.27	0
2020-11-16	46.27	46.27	46.27	46.27	0
2020-11-13	46.27	46.27	46.27	46.27	0
2020-11-12	46.27	46.27	46.27	46.27	0
2020-11-11	46.27	46.27	46.27	46.27	0
2020-11-10	46.27	46.27	46.27	46.27	0
2020-11-09	46.27	46.27	46.27	46.27	0
2020-11-06	46.27	46.27	46.27	46.27	0
2020-11-05	46.27	46.27	46.27	46.27	0
2020-11-04	46.27	46.27	46.27	46.27	0
2020-11-03	46.27	46.27	46.27	46.27	0
2020-11-02	46.27	46.27	46.27	46.27	0
2020-10-30	46.27	46.27	46.27	46.27	0
2020-10-29	46.27	46.27	46.27	46.27	0
2020-10-28	46.27	46.27	46.27	46.27	21,178
2020-10-27	46.27	46.27	46.27	46.27	0
2020-10-26	46.27	46.27	46.27	46.27	0
2020-10-23	46.27	46.27	46.27	46.27	0
2020-10-22	46.27	46.27	46.27	46.27	0
2020-10-21	46.27	46.27	46.27	46.27	0
2020-10-20	46.27	46.27	46.27	46.27	0
2020-10-19	46.27	46.27	46.27	46.27	0
2020-10-16	46.27	46.27	46.27	46.27	0
2020-10-15	46.27	46.27	46.27	46.27	850,000
2020-10-14	46.27	46.27	46.27	46.27	0
2020-10-13	46.27	46.27	46.27	46.27	0
2020-10-12	46.27	46.27	46.27	46.27	0
2020-10-09	46.27	46.27	46.27	46.27	0
2020-10-08	46.27	46.27	46.27	46.27	0
2020-10-07	46.27	46.27	46.27	46.27	0
2020-10-06	46.27	46.27	46.27	46.27	0
2020-10-05	46.27	46.27	46.27	46.27	0
2020-10-02	46.27	46.27	46.27	46.27	0
2020-10-01	46.27	46.27	46.27	46.27	5,488
2020-09-30	43.42	43.42	43.42	43.42	0
2020-09-29	43.42	43.42	43.42	43.42	0
2020-09-28	43.42	43.42	43.42	43.42	0
2020-09-25	43.42	43.42	43.42	43.42	0
2020-09-24	43.42	43.42	43.42	43.42	0
2020-09-23	43.42	43.42	43.42	43.42	0
2020-09-22	43.42	43.42	43.42	43.42	0
2020-09-21	43.42	43.42	43.42	43.42	0
2020-09-18	43.42	43.42	43.42	43.42	0
2020-09-17	43.42	43.42	43.42	43.42	0
2020-09-16	43.42	43.42	43.42	43.42	0
2020-09-15	43.42	43.42	43.42	43.42	0
2020-09-14	43.42	43.42	43.42	43.42	0
2020-09-11	43.42	43.42	43.42	43.42	0
2020-04-03	33.46	33.46	33.46	33.46	0
2020-04-02	33.46	33.46	33.46	33.46	0
2020-04-01	33.46	33.46	33.46	33.46	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0