Ishares Msci In Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	39.25	39.25	39.25	39.25	14,781
2024-05-01	39.25	39.25	39.25	39.25	263
2024-04-30	39.25	39.25	39.25	39.25	145
2024-04-29	39.25	39.25	39.25	39.25	1,619
2024-04-26	39.25	39.25	39.25	39.25	103,143
2024-04-25	39.25	39.25	39.25	39.25	163,059
2024-04-24	39.25	39.25	39.25	39.25	21,362
2024-04-23	39.25	39.25	39.25	39.25	3,399
2024-04-22	39.25	39.25	39.25	39.25	6,788
2024-04-19	39.25	39.25	39.25	39.25	19,687
2024-04-18	39.25	39.25	39.25	39.25	569
2024-04-17	39.25	39.25	39.25	39.25	60
2024-04-16	39.25	39.25	39.25	39.25	4,545
2024-04-15	39.25	39.25	39.25	39.25	92,887
2024-04-12	39.25	39.25	39.25	39.25	318,852
2024-04-11	39.25	39.25	39.25	39.25	2,012
2024-04-10	39.25	39.25	39.25	39.25	1,238
2024-04-09	39.25	39.25	39.25	39.25	6,744
2024-04-08	39.25	39.25	39.25	39.25	110,324
2024-04-05	39.25	39.25	39.25	39.25	2,655
2024-04-04	39.25	39.25	39.25	39.25	95
2024-04-03	39.25	39.25	39.25	39.25	546
2024-04-02	39.25	39.25	39.25	39.25	6,213
2024-04-01	39.25	39.25	39.25	39.25	0
2024-03-29	39.25	39.25	39.25	39.25	0
2024-03-28	39.25	39.25	39.25	39.25	5,258
2024-03-27	39.25	39.25	39.25	39.25	2,217
2024-03-26	39.25	39.25	39.25	39.25	673,219
2024-03-25	39.25	39.25	39.25	39.25	1,212
2024-03-22	39.25	39.25	39.25	39.25	569
2024-03-21	39.25	39.25	39.25	39.25	398,853
2024-03-20	39.25	39.25	39.25	39.25	578,066
2024-03-19	39.25	39.25	39.25	39.25	219,367
2024-03-18	39.25	39.25	39.25	39.25	134,996
2024-03-15	39.25	39.25	39.25	39.25	360,242
2024-03-14	39.25	39.25	39.25	39.25	46,799
2024-03-13	39.25	39.25	39.25	39.25	159,990
2024-03-12	39.25	39.25	39.25	39.25	2,569
2024-03-11	39.25	39.25	39.25	39.25	7,342
2024-03-08	39.25	39.25	39.25	39.25	783,835
2024-03-07	39.25	39.25	39.25	39.25	545,231
2024-03-06	39.25	39.25	39.25	39.25	222
2024-03-05	39.25	39.25	39.25	39.25	2,622
2024-03-04	39.25	39.25	39.25	39.25	351,791
2024-03-01	39.25	39.25	39.25	39.25	225,806
2024-02-29	39.25	39.25	39.25	39.25	11,089
2024-02-28	39.25	39.25	39.25	39.25	4,400
2024-02-27	39.25	39.25	39.25	39.25	16,281
2024-02-26	39.25	39.25	39.25	39.25	53,417
2024-02-23	39.25	39.25	39.25	39.25	1,914
2024-02-22	39.25	39.25	39.25	39.25	291,231
2024-02-21	39.25	39.25	39.25	39.25	2,295
2024-02-20	39.25	39.25	39.25	39.25	4,508
2024-02-19	39.25	39.25	39.25	39.25	0
2024-02-16	39.25	39.25	39.25	39.25	1,873
2024-02-15	39.25	39.25	39.25	39.25	936,134
2024-02-14	39.25	39.25	39.25	39.25	18,387
2024-02-13	39.25	39.25	39.25	39.25	5,277
2024-02-12	39.25	39.25	39.25	39.25	36,581
2024-02-09	39.25	39.25	39.25	39.25	424
2024-02-08	39.25	39.25	39.25	39.25	550
2024-02-07	39.25	39.25	39.25	39.25	2,280
2024-02-06	39.25	39.25	39.25	39.25	4,999
2024-02-05	39.25	39.25	39.25	39.25	147
2024-02-02	39.25	39.25	39.25	39.25	130
2024-02-01	39.25	39.25	39.25	39.25	9,699
2024-01-31	39.25	39.25	39.25	39.25	6,731
2024-01-30	39.25	39.25	39.25	39.25	864,202
2024-01-29	39.25	39.25	39.25	39.25	546,581
2024-01-26	39.25	39.25	39.25	39.25	274
2024-01-25	39.25	39.25	39.25	39.25	12,940
2024-01-24	39.25	39.25	39.25	39.25	185
2024-01-23	39.25	39.25	39.25	39.25	212,009
2024-01-22	39.25	39.25	39.25	39.25	8,897
2024-01-19	39.25	39.25	39.25	39.25	701
2024-01-18	39.25	39.25	39.25	39.25	729,943
2024-01-17	39.25	39.25	39.25	39.25	41,372
2024-01-16	39.25	39.25	39.25	39.25	15,074
2024-01-15	39.25	39.25	39.25	39.25	0
2024-01-12	39.25	39.25	39.25	39.25	212,826
2024-01-11	39.25	39.25	39.25	39.25	13,248
2024-01-10	39.25	39.25	39.25	39.25	148,709
2024-01-09	39.25	39.25	39.25	39.25	270
2024-01-08	39.25	39.25	39.25	39.25	2,033
2024-01-05	39.25	39.25	39.25	39.25	20,100
2024-01-04	39.25	39.25	39.25	39.25	5,317
2024-01-03	39.25	39.25	39.25	39.25	7,561
2024-01-02	39.25	39.25	39.25	39.25	3,891
2024-01-01	39.25	39.25	39.25	39.25	0
2023-12-29	39.25	39.25	39.25	39.25	5,616
2023-12-28	39.25	39.25	39.25	39.25	2,089
2023-12-27	39.25	39.25	39.25	39.25	2,226
2023-12-26	39.25	39.25	39.25	39.25	0
2023-12-25	39.25	39.25	39.25	39.25	0
2023-12-22	39.25	39.25	39.25	39.25	3,107
2023-12-21	39.25	39.25	39.25	39.25	150,723
2023-12-20	39.25	39.25	39.25	39.25	21,004
2023-12-19	39.25	39.25	39.25	39.25	9,620
2023-12-18	39.25	39.25	39.25	39.25	11,472
2023-12-15	39.25	39.25	39.25	39.25	80,284
2023-12-14	39.25	39.25	39.25	39.25	1,604
2023-12-13	39.25	39.25	39.25	39.25	4,786
2023-12-12	39.25	39.25	39.25	39.25	2,284
2023-12-11	39.25	39.25	39.25	39.25	1,905
2023-12-08	39.25	39.25	39.25	39.25	880
2023-12-07	39.25	39.25	39.25	39.25	602
2023-12-06	39.25	39.25	39.25	39.25	29,283
2023-12-05	39.25	39.25	39.25	39.25	365,450
2023-12-04	39.25	39.25	39.25	39.25	6,697
2023-12-01	39.25	39.25	39.25	39.25	3,817
2023-11-30	39.25	39.25	39.25	39.25	967
2023-11-29	39.25	39.25	39.25	39.25	1,213
2023-11-28	39.25	39.25	39.25	39.25	34,743
2023-11-27	39.25	39.25	39.25	39.25	230
2023-11-24	39.25	39.25	39.25	39.25	605
2023-11-23	39.25	39.25	39.25	39.25	0
2023-11-22	39.25	39.25	39.25	39.25	51
2023-11-21	39.25	39.25	39.25	39.25	2,245
2023-11-20	39.25	39.25	39.25	39.25	1,522
2023-11-17	39.25	39.25	39.25	39.25	285,525
2023-11-16	39.25	39.25	39.25	39.25	8,329
2023-11-15	39.25	39.25	39.25	39.25	4,230
2023-11-14	39.25	39.25	39.25	39.25	7,654
2023-11-13	39.25	39.25	39.25	39.25	184
2023-11-10	39.25	39.25	39.25	39.25	2,789
2023-11-09	39.25	39.25	39.25	39.25	119,310
2023-11-08	39.25	39.25	39.25	39.25	8,525
2023-11-07	39.25	39.25	39.25	39.25	11,419
2023-11-06	39.25	39.25	39.25	39.25	958,275
2023-11-03	39.25	39.25	39.25	39.25	5,433
2023-11-02	39.25	39.25	39.25	39.25	30,825
2023-11-01	39.25	39.25	39.25	39.25	84
2023-10-31	39.25	39.25	39.25	39.25	3,546
2023-10-30	39.25	39.25	39.25	39.25	9
2023-10-27	39.25	39.25	39.25	39.25	1,555
2023-10-26	39.25	39.25	39.25	39.25	2,142
2023-10-25	39.25	39.25	39.25	39.25	202
2023-10-24	39.25	39.25	39.25	39.25	39
2023-10-23	39.25	39.25	39.25	39.25	5,548
2023-10-20	39.25	39.25	39.25	39.25	12,721
2023-10-19	39.25	39.25	39.25	39.25	3,631
2023-10-18	39.25	39.25	39.25	39.25	109
2023-10-17	39.25	39.25	39.25	39.25	122
2023-10-16	39.25	39.25	39.25	39.25	322
2023-10-13	39.25	39.25	39.25	39.25	373,096
2023-10-12	39.25	39.25	39.25	39.25	2,242
2023-10-11	39.25	39.25	39.25	39.25	902,352
2023-10-10	39.25	39.25	39.25	39.25	7,099
2023-10-09	39.25	39.25	39.25	39.25	3,691
2023-10-06	39.25	39.25	39.25	39.25	2,599
2023-10-05	39.25	39.25	39.25	39.25	11,990
2023-10-04	39.25	39.25	39.25	39.25	228
2023-10-03	39.25	39.25	39.25	39.25	283
2023-10-02	39.25	39.25	39.25	39.25	1,020
2023-09-29	39.25	39.25	39.25	39.25	131
2023-09-28	39.25	39.25	39.25	39.25	830
2023-09-27	39.25	39.25	39.25	39.25	7,061
2023-09-26	39.25	39.25	39.25	39.25	61,750
2023-09-25	39.25	39.25	39.25	39.25	4,811
2023-09-22	39.25	39.25	39.25	39.25	21
2023-09-21	39.25	39.25	39.25	39.25	108,957
2023-09-20	39.25	39.25	39.25	39.25	599,528
2023-09-19	39.25	39.25	39.25	39.25	515
2023-09-18	39.25	39.25	39.25	39.25	5,121
2023-09-15	39.25	39.25	39.25	39.25	1,195,577
2023-09-14	39.25	39.25	39.25	39.25	5,113
2023-09-13	39.25	39.25	39.25	39.25	2,669
2023-09-12	39.25	39.25	39.25	39.25	18,276
2023-09-11	39.25	39.25	39.25	39.25	5,422
2023-09-08	39.25	39.25	39.25	39.25	7,500
2023-09-07	39.25	39.25	39.25	39.25	530,125
2023-09-06	39.25	39.25	39.25	39.25	800
2023-09-05	39.25	39.25	39.25	39.25	9,036
2023-09-04	39.25	39.25	39.25	39.25	0
2023-09-01	39.25	39.25	39.25	39.25	1,081
2023-08-31	39.25	39.25	39.25	39.25	7,335
2023-08-30	39.25	39.25	39.25	39.25	0
2023-08-29	39.25	39.25	39.25	39.25	362
2023-08-28	39.25	39.25	39.25	39.25	0
2023-08-25	39.25	39.25	39.25	39.25	30
2023-08-24	39.25	39.25	39.25	39.25	831
2023-08-23	39.25	39.25	39.25	39.25	150
2023-08-22	39.25	39.25	39.25	39.25	420
2023-08-21	39.25	39.25	39.25	39.25	149,214
2023-08-18	39.25	39.25	39.25	39.25	1,440
2023-08-17	39.25	39.25	39.25	39.25	305
2023-08-16	39.25	39.25	39.25	39.25	0
2023-08-15	39.25	39.25	39.25	39.25	4,467
2023-08-14	39.25	39.25	39.25	39.25	435
2023-08-11	39.25	39.25	39.25	39.25	100
2023-08-10	39.25	39.25	39.25	39.25	1,209
2023-08-09	39.25	39.25	39.25	39.25	35
2023-08-08	39.25	39.25	39.25	39.25	4,595
2023-08-07	39.25	39.25	39.25	39.25	140
2023-08-04	39.25	39.25	39.25	39.25	7,818
2023-08-03	39.25	39.25	39.25	39.25	170
2023-08-02	39.25	39.25	39.25	39.25	1,239
2023-08-01	39.25	39.25	39.25	39.25	3,741
2023-07-31	39.25	39.25	39.25	39.25	2,344
2023-07-28	39.25	39.25	39.25	39.25	380
2023-07-27	39.25	39.25	39.25	39.25	1,202
2023-07-26	39.25	39.25	39.25	39.25	0
2023-07-25	39.25	39.25	39.25	39.25	24,986
2023-07-24	39.25	39.25	39.25	39.25	356
2023-07-21	39.25	39.25	39.25	39.25	1,255
2023-07-20	39.25	39.25	39.25	39.25	1,187
2023-07-19	39.25	39.25	39.25	39.25	6,990
2023-07-18	39.25	39.25	39.25	39.25	1,762,976
2023-07-17	39.25	39.25	39.25	39.25	11,489
2023-07-14	39.25	39.25	39.25	39.25	1,205
2023-07-13	39.25	39.25	39.25	39.25	90
2023-07-12	39.25	39.25	39.25	39.25	796,555
2023-07-11	39.25	39.25	39.25	39.25	2,100
2023-07-10	39.25	39.25	39.25	39.25	180
2023-07-07	39.25	39.25	39.25	39.25	0
2023-07-06	39.25	39.25	39.25	39.25	345
2023-07-05	39.25	39.25	39.25	39.25	216
2023-07-04	39.25	39.25	39.25	39.25	0
2023-07-03	39.25	39.25	39.25	39.25	4,299
2023-06-30	39.25	39.25	39.25	39.25	6,846
2023-06-29	39.25	39.25	39.25	39.25	100
2023-06-28	39.25	39.25	39.25	39.25	1,093
2023-06-27	39.25	39.25	39.25	39.25	4,689
2023-06-26	39.25	39.25	39.25	39.25	3,650
2023-06-23	38.03	38.03	38.03	38.03	1,756
2023-06-22	38.03	38.03	38.03	38.03	85
2023-06-21	38.03	38.03	38.03	38.03	0
2023-06-20	38.03	38.03	38.03	38.03	178
2023-06-19	38.03	38.03	38.03	38.03	4,250
2023-06-16	38.03	38.03	38.03	38.03	239
2023-06-15	38.03	38.03	38.03	38.03	979
2023-06-14	38.03	38.03	38.03	38.03	115,004
2023-06-13	38.03	38.03	38.03	38.03	554
2023-06-12	38.03	38.03	38.03	38.03	399
2023-06-09	38.03	38.03	38.03	38.03	7
2023-06-08	38.03	38.03	38.03	38.03	47
2023-06-07	38.03	38.03	38.03	38.03	75
2023-06-06	38.03	38.03	38.03	38.03	614
2023-06-05	38.03	38.03	38.03	38.03	524
2023-06-02	38.03	38.03	38.03	38.03	1,509
2023-06-01	38.03	38.03	38.03	38.03	0
2023-05-31	38.03	38.03	38.03	38.03	410
2023-05-30	38.03	38.03	38.03	38.03	6,900
2023-05-29	38.03	38.03	38.03	38.03	0
2023-05-26	38.03	38.03	38.03	38.03	33,986
2023-05-25	38.03	38.03	38.03	38.03	1,580
2023-05-24	38.03	38.03	38.03	38.03	14
2023-05-23	38.03	38.03	38.03	38.03	10
2023-05-22	38.03	38.03	38.03	38.03	225
2023-05-19	38.03	38.03	38.03	38.03	134,381
2023-05-18	38.03	38.03	38.03	38.03	112
2023-05-17	38.03	38.03	38.03	38.03	30
2023-05-16	38.03	38.03	38.03	38.03	2,700
2023-05-15	38.03	38.03	38.03	38.03	2,200
2023-05-12	38.03	38.03	38.03	38.03	3,150
2023-05-11	38.03	38.03	38.03	38.03	117,759
2023-05-10	38.03	38.03	38.03	38.03	1,389
2023-05-09	37.50	37.50	37.50	37.50	1,604
2023-05-08	35.69	35.69	35.69	35.69	0
2023-05-05	35.69	35.69	35.69	35.69	112
2023-05-04	35.69	35.69	35.69	35.69	4
2023-05-03	35.69	35.69	35.69	35.69	184
2023-05-02	35.69	35.69	35.69	35.69	1,340
2023-05-01	35.69	35.69	35.69	35.69	0
2023-04-28	35.69	35.69	35.69	35.69	1,610
2023-04-27	35.69	35.69	35.69	35.69	10,550
2023-04-26	35.69	35.69	35.69	35.69	16
2023-04-25	35.69	35.69	35.69	35.69	4,022
2023-04-24	35.69	35.69	35.69	35.69	250
2023-04-21	35.69	35.69	35.69	35.69	0
2023-04-20	35.69	35.69	35.69	35.69	100
2023-04-19	35.69	35.69	35.69	35.69	3,103
2023-04-18	35.69	35.69	35.69	35.69	3,150
2023-04-17	35.69	35.69	35.69	35.69	110
2023-04-14	35.69	35.69	35.69	35.69	540
2023-04-13	35.69	35.69	35.69	35.69	7
2023-04-12	35.69	35.69	35.69	35.69	1,052
2023-04-11	35.69	35.69	35.69	35.69	443
2023-04-10	35.69	35.69	35.69	35.69	0
2023-04-07	35.69	35.69	35.69	35.69	0
2023-04-06	35.69	35.69	35.69	35.69	0
2023-04-05	35.69	35.69	35.69	35.69	371
2023-04-04	35.69	35.69	35.69	35.69	91,109
2023-04-03	35.69	35.69	35.69	35.69	35,312
2023-03-31	35.69	35.69	35.69	35.69	3
2023-03-30	37.31	37.31	37.31	37.31	355
2023-03-29	37.31	37.31	37.31	37.31	13,104
2023-03-28	37.31	37.31	37.31	37.31	0
2023-03-27	37.31	37.31	37.31	37.31	10,500
2023-03-24	37.31	37.31	37.31	37.31	6,098
2023-03-23	37.31	37.31	37.31	37.31	703
2023-03-22	37.31	37.31	37.31	37.31	0
2023-03-21	37.31	37.31	37.31	37.31	105,310
2023-03-20	37.31	37.31	37.31	37.31	3
2023-03-17	37.31	37.31	37.31	37.31	2,737
2023-03-16	37.31	37.31	37.31	37.31	115
2023-03-15	37.31	37.31	37.31	37.31	24
2023-03-14	37.31	37.31	37.31	37.31	20
2023-03-13	37.31	37.31	37.31	37.31	623
2023-03-10	37.31	37.31	37.31	37.31	623
2023-03-09	37.31	37.31	37.31	37.31	300
2023-03-08	37.31	37.31	37.31	37.31	0
2023-03-07	37.31	37.31	37.31	37.31	100
2023-03-06	37.31	37.31	37.31	37.31	973
2023-03-03	37.31	37.31	37.31	37.31	14
2023-03-02	37.31	37.31	37.31	37.31	70
2023-03-01	37.31	37.31	37.31	37.31	25
2023-02-28	37.31	37.31	37.31	37.31	0
2023-02-27	37.31	37.31	37.31	37.31	104
2023-02-24	37.31	37.31	37.31	37.31	25
2023-02-23	37.31	37.31	37.31	37.31	655
2023-02-22	37.31	37.31	37.31	37.31	0
2023-02-21	37.31	37.31	37.31	37.31	1,275
2023-02-20	37.31	37.31	37.31	37.31	0
2023-02-17	37.31	37.31	37.31	37.31	96,900
2023-02-16	37.31	37.31	37.31	37.31	0
2023-02-15	37.31	37.31	37.31	37.31	0
2023-02-14	37.31	37.31	37.31	37.31	0
2023-02-13	37.31	37.31	37.31	37.31	17,550
2023-02-10	37.31	37.31	37.31	37.31	0
2023-02-09	37.31	37.31	37.31	37.31	0
2023-02-08	37.31	37.31	37.31	37.31	0
2023-02-07	37.31	37.31	37.31	37.31	0
2023-02-06	37.01	37.01	37.01	37.01	502
2023-02-03	36.35	36.35	36.35	36.35	0
2023-02-02	36.35	36.35	36.35	36.35	1,700
2023-02-01	38.02	38.02	38.02	38.02	1,000
2023-01-31	38.02	38.02	38.02	38.02	31,808
2023-01-30	38.02	38.02	38.02	38.02	3,200
2023-01-27	38.02	38.02	38.02	38.02	6,000
2023-01-26	38.02	38.02	38.02	38.02	106
2023-01-25	38.02	38.02	38.02	38.02	115
2023-01-24	42.61	42.61	42.61	42.61	0
2023-01-23	42.61	42.61	42.61	42.61	1,000
2023-01-20	42.61	42.61	42.61	42.61	100
2023-01-19	42.61	42.61	42.61	42.61	3,400
2023-01-18	42.61	42.61	42.61	42.61	0
2023-01-17	42.61	42.61	42.61	42.61	0
2023-01-16	42.61	42.61	42.61	42.61	0
2023-01-13	42.61	42.61	42.61	42.61	0
2023-01-12	42.61	42.61	42.61	42.61	0
2023-01-11	42.61	42.61	42.61	42.61	2,290
2023-01-10	42.61	42.61	42.61	42.61	0
2023-01-09	42.61	42.61	42.61	42.61	97,903
2023-01-06	42.61	42.61	42.61	42.61	0
2023-01-05	42.61	42.61	42.61	42.61	0
2023-01-04	42.61	42.61	42.61	42.61	100
2023-01-03	42.61	42.61	42.61	42.61	0
2023-01-02	42.61	42.61	42.61	42.61	0
2022-12-30	42.61	42.61	42.61	42.61	8,100
2022-12-29	42.61	42.61	42.61	42.61	0
2022-12-28	42.61	42.61	42.61	42.61	10,188
2022-12-27	42.61	42.61	42.61	42.61	0
2022-12-26	42.61	42.61	42.61	42.61	0
2022-12-23	42.61	42.61	42.61	42.61	0
2022-12-22	42.61	42.61	42.61	42.61	0
2022-12-21	42.61	42.61	42.61	42.61	0
2022-12-20	42.61	42.61	42.61	42.61	496
2022-12-19	42.61	42.61	42.61	42.61	2,450
2022-12-16	42.61	42.61	42.61	42.61	0
2022-12-15	42.61	42.61	42.61	42.61	0
2022-12-14	42.61	42.61	42.61	42.61	0
2022-12-13	42.61	42.61	42.61	42.61	0
2022-12-12	42.61	42.61	42.61	42.61	400
2022-12-09	42.61	42.61	42.61	42.61	0
2022-12-08	42.61	42.61	42.61	42.61	0
2022-12-07	42.61	42.61	42.61	42.61	0
2022-12-06	42.61	42.61	42.61	42.61	0
2022-12-05	42.61	42.61	42.61	42.61	0
2022-12-02	42.61	42.61	42.61	42.61	0
2022-12-01	42.61	42.61	42.61	42.61	0
2022-11-30	42.61	42.61	42.61	42.61	0
2022-11-29	42.61	42.61	42.61	42.61	0
2022-11-28	42.61	42.61	42.61	42.61	160
2022-11-25	42.61	42.61	42.61	42.61	0
2022-11-24	42.61	42.61	42.61	42.61	0
2022-11-23	42.61	42.61	42.61	42.61	193,500
2022-11-22	42.61	42.61	42.61	42.61	0
2022-11-21	42.61	42.61	42.61	42.61	0
2022-11-18	42.61	42.61	42.61	42.61	0
2022-11-17	42.61	42.61	42.61	42.61	0
2022-11-16	42.61	42.61	42.61	42.61	0
2022-11-15	42.61	42.61	42.61	42.61	0
2022-11-14	42.61	42.61	42.61	42.61	0
2022-11-11	42.61	42.61	42.61	42.61	0
2022-11-10	42.61	42.61	42.61	42.61	49,400
2022-11-09	42.61	42.61	42.61	42.61	5,970
2022-11-08	42.61	42.61	42.61	42.61	0
2022-11-07	42.61	42.61	42.61	42.61	0
2022-11-04	42.61	42.61	42.61	42.61	100,000
2022-11-03	42.61	42.61	42.61	42.61	0
2022-11-02	42.61	42.61	42.61	42.61	111
2022-11-01	42.49	42.49	42.49	42.49	200,000
2022-10-31	42.49	42.49	42.49	42.49	0
2022-10-28	42.49	42.49	42.49	42.49	700
2022-10-27	42.49	42.49	42.49	42.49	84,500
2022-10-26	42.49	42.49	42.49	42.49	0
2022-10-25	42.49	42.49	42.49	42.49	0
2022-10-24	42.49	42.49	42.49	42.49	0
2022-10-21	42.49	42.49	42.49	42.49	162
2022-10-20	42.49	42.49	42.49	42.49	0
2022-10-19	42.49	42.49	42.49	42.49	786,244
2022-10-18	42.49	42.49	42.49	42.49	0
2022-10-17	42.49	42.49	42.49	42.49	0
2022-10-14	42.49	42.49	42.49	42.49	0
2022-10-13	42.49	42.49	42.49	42.49	200,000
2022-10-12	42.49	42.49	42.49	42.49	0
2022-10-11	42.49	42.49	42.49	42.49	0
2022-10-10	42.49	42.49	42.49	42.49	0
2022-10-07	42.49	42.49	42.49	42.49	0
2022-10-06	42.49	42.49	42.49	42.49	0
2022-10-05	42.49	42.49	42.49	42.49	200
2022-10-04	42.49	42.49	42.49	42.49	0
2022-10-03	42.49	42.49	42.49	42.49	5
2022-09-30	42.49	42.49	42.49	42.49	25,700
2022-09-29	42.49	42.49	42.49	42.49	0
2022-09-28	42.49	42.49	42.49	42.49	0
2022-09-27	43.31	43.31	43.31	43.31	264,647
2022-09-26	43.31	43.31	43.31	43.31	0
2022-09-23	43.31	43.31	43.31	43.31	316
2022-09-22	43.31	43.31	43.31	43.31	114
2022-09-21	43.31	43.31	43.31	43.31	100
2022-09-20	43.31	43.31	43.31	43.31	0
2022-09-19	43.31	43.31	43.31	43.31	0
2022-09-16	43.31	43.31	43.31	43.31	0
2022-09-15	43.31	43.31	43.31	43.31	82,507
2022-09-14	43.31	43.31	43.31	43.31	108
2022-09-13	43.31	43.31	43.31	43.31	5,450
2022-09-12	43.31	43.31	43.31	43.31	0
2022-09-09	43.31	43.31	43.31	43.31	0
2022-09-08	43.31	43.31	43.31	43.31	0
2022-09-07	43.31	43.31	43.31	43.31	0
2022-09-06	43.31	43.31	43.31	43.31	10,950
2022-09-05	43.31	43.31	43.31	43.31	100,000
2022-09-02	43.31	43.31	43.31	43.31	0
2022-09-01	43.31	43.31	43.31	43.31	0
2022-08-31	43.31	43.31	43.31	43.31	0
2022-08-30	43.31	43.31	43.31	43.31	0
2022-08-29	43.31	43.31	43.31	43.31	0
2022-08-26	43.31	43.31	43.31	43.31	0
2022-08-25	43.31	43.31	43.31	43.31	2,000
2022-08-24	43.31	43.31	43.31	43.31	100
2022-08-23	43.31	43.31	43.31	43.31	0
2022-08-22	43.31	43.31	43.31	43.31	23
2022-08-19	43.31	43.31	43.31	43.31	0
2022-08-18	43.31	43.31	43.31	43.31	2,545
2022-08-17	43.31	43.31	43.31	43.31	460,530
2022-08-16	41.91	41.91	41.91	41.91	0
2022-08-15	41.91	41.91	41.91	41.91	0
2022-08-12	41.91	41.91	41.91	41.91	172,400
2022-08-11	42.35	42.35	42.35	42.35	67,100
2022-08-10	42.11	42.11	42.11	42.11	0
2022-08-09	42.11	42.11	42.11	42.11	0
2022-08-08	42.11	42.11	42.11	42.11	1,600
2022-08-05	42.11	42.11	42.11	42.11	1,066
2022-08-04	40.32	40.32	40.32	40.32	0
2022-08-03	40.32	40.32	40.32	40.32	0
2022-08-02	40.32	40.32	40.32	40.32	0
2022-08-01	40.32	40.32	40.32	40.32	0
2022-07-29	40.32	40.32	40.32	40.32	0
2022-07-28	40.32	40.32	40.32	40.32	0
2022-07-27	40.32	40.32	40.32	40.32	0
2022-07-26	40.32	40.32	40.32	40.32	37,000
2022-07-25	40.32	40.32	40.32	40.32	0
2022-07-22	39.41	39.41	39.41	39.41	0
2022-07-21	39.41	39.41	39.41	39.41	0
2022-07-20	39.96	39.96	39.96	39.96	0
2022-07-19	39.96	39.96	39.96	39.96	17,100
2022-07-18	39.96	39.96	39.96	39.96	0
2022-07-15	39.96	39.96	39.96	39.96	0
2022-07-14	39.96	39.96	39.96	39.96	200
2022-07-13	39.96	39.96	39.96	39.96	0
2022-07-12	39.96	39.96	39.96	39.96	0
2022-07-11	39.65	39.65	39.65	39.65	0
2022-07-08	37.68	37.68	37.68	37.68	0
2022-07-07	37.68	37.68	37.68	37.68	0
2022-07-06	37.68	37.68	37.68	37.68	0
2022-07-05	37.68	37.68	37.68	37.68	0
2022-07-04	37.68	37.68	37.68	37.68	73,202
2022-07-01	37.67	37.67	37.67	37.67	0
2022-06-30	37.67	37.67	37.67	37.67	0
2022-06-29	37.67	37.67	37.67	37.67	0
2022-06-28	37.67	37.67	37.67	37.67	0
2022-06-27	37.67	37.67	37.67	37.67	0
2022-06-24	36.99	36.99	36.99	36.99	0
2022-06-23	36.99	36.99	36.99	36.99	0
2022-06-22	36.99	36.99	36.99	36.99	0
2022-06-21	36.99	36.99	36.99	36.99	250
2022-06-20	36.99	36.99	36.99	36.99	0
2022-06-17	38.59	38.59	38.59	38.59	0
2022-06-16	38.59	38.59	38.59	38.59	100,000
2022-06-15	38.59	38.59	38.59	38.59	100,000
2022-06-14	38.59	38.59	38.59	38.59	0
2022-06-13	38.59	38.59	38.59	38.59	200,000
2022-06-10	38.59	38.59	38.59	38.59	103,546
2022-06-09	38.36	38.36	38.36	38.36	0
2022-06-08	38.39	38.39	38.39	38.39	131
2022-06-07	38.81	38.81	38.81	38.81	34,957
2022-06-06	38.81	38.81	38.81	38.81	0
2022-06-03	38.81	38.81	38.81	38.81	0
2022-06-02	38.81	38.81	38.81	38.81	0
2022-06-01	38.81	38.81	38.81	38.81	100
2022-05-31	38.81	38.81	38.81	38.81	167,598
2022-05-30	38.40	38.40	38.40	38.40	0
2022-05-27	38.21	38.21	38.21	38.21	0
2022-05-26	38.21	38.21	38.21	38.21	0
2022-05-25	38.21	38.21	38.21	38.21	100,100
2022-05-24	38.54	38.54	38.54	38.54	150,000
2022-05-23	38.54	38.54	38.54	38.54	0
2022-05-20	38.54	38.54	38.54	38.54	0
2022-05-19	38.58	38.58	38.58	38.58	0
2022-05-18	38.58	38.58	38.58	38.58	0
2022-05-17	38.58	38.58	38.58	38.58	0
2022-05-16	38.80	38.80	38.80	38.80	0
2022-05-13	39.31	39.31	39.31	39.31	0
2022-05-12	39.31	39.31	39.31	39.31	100,100
2022-05-11	39.31	39.31	39.31	39.31	0
2022-05-10	39.31	39.31	39.31	39.31	100,000
2022-05-09	39.97	39.97	39.97	39.97	40
2022-05-06	41.59	41.59	41.59	41.59	0
2022-05-05	41.59	41.59	41.59	41.59	0
2022-05-04	41.59	41.59	41.59	41.59	0
2022-05-03	41.59	41.59	41.59	41.59	0
2022-05-02	41.14	41.14	41.14	41.14	0
2022-04-29	41.14	41.14	41.14	41.14	0
2022-04-28	41.14	41.14	41.14	41.14	134
2022-04-27	41.14	41.14	41.14	41.14	0
2022-04-26	41.14	41.14	41.14	41.14	0
2022-04-25	41.14	41.14	41.14	41.14	139,900
2022-04-22	40.93	40.93	40.93	40.93	10,756
2022-04-21	41.52	41.52	41.52	41.52	0
2022-04-20	41.52	41.52	41.52	41.52	20
2022-04-19	41.52	41.52	41.52	41.52	57,020
2022-04-18	41.12	41.12	41.12	41.12	0
2022-04-15	41.12	41.12	41.12	41.12	0
2022-04-14	41.05	41.05	41.05	41.05	7,663
2022-04-13	41.47	41.47	41.47	41.47	3,000
2022-04-12	42.19	42.19	42.19	42.19	150,000
2022-04-11	42.19	42.19	42.19	42.19	0
2022-04-08	41.77	41.77	41.77	41.77	0
2022-04-07	41.77	41.77	41.77	41.77	100,000
2022-04-06	42.34	42.34	42.34	42.34	150,100
2022-04-05	42.34	42.34	42.34	42.34	100,000
2022-04-04	40.98	40.98	40.98	40.98	0
2022-04-01	40.18	40.18	40.18	40.18	75,022
2022-03-31	40.18	40.18	40.18	40.18	100,000
2022-03-30	40.18	40.18	40.18	40.18	0
2022-03-29	40.18	40.18	40.18	40.18	0
2022-03-28	40.18	40.18	40.18	40.18	0
2022-03-25	40.18	40.18	40.18	40.18	0
2022-03-24	40.18	40.18	40.18	40.18	50
2022-03-23	40.18	40.18	40.18	40.18	50
2022-03-22	40.18	40.18	40.18	40.18	100,000
2022-03-21	40.18	40.18	40.18	40.18	350
2022-03-18	40.04	40.04	40.04	40.04	0
2022-03-17	39.27	39.27	39.27	39.27	100,400
2022-03-16	39.27	39.27	39.27	39.27	100,050
2022-03-15	38.51	38.51	38.51	38.51	100
2022-03-14	38.51	38.51	38.51	38.51	50,050
2022-03-11	38.51	38.51	38.51	38.51	100,000
2022-03-10	38.51	38.51	38.51	38.51	0
2022-03-09	38.51	38.51	38.51	38.51	200
2022-03-08	38.51	38.51	38.51	38.51	0
2022-03-07	38.51	38.51	38.51	38.51	0
2022-03-04	38.51	38.51	38.51	38.51	100,000
2022-03-03	38.53	38.53	38.53	38.53	100,000
2022-03-02	38.53	38.53	38.53	38.53	0
2022-03-01	38.53	38.53	38.53	38.53	133
2022-02-28	39.45	39.45	39.45	39.45	603,600
2022-02-25	39.45	39.45	39.45	39.45	70
2022-02-24	39.45	39.45	39.45	39.45	294
2022-02-23	39.45	39.45	39.45	39.45	191
2022-02-22	39.45	39.45	39.45	39.45	1,435
2022-02-21	39.27	39.27	39.27	39.27	150,000
2022-02-18	39.36	39.36	39.36	39.36	73
2022-02-17	39.36	39.36	39.36	39.36	150,150
2022-02-16	39.36	39.36	39.36	39.36	187
2022-02-15	39.36	39.36	39.36	39.36	670
2022-02-14	39.36	39.36	39.36	39.36	150,014
2022-02-11	39.37	39.37	39.37	39.37	67,890
2022-02-10	39.37	39.37	39.37	39.37	0
2022-02-09	39.37	39.37	39.37	39.37	67
2022-02-08	39.37	39.37	39.37	39.37	1,390
2022-02-07	39.37	39.37	39.37	39.37	1,000
2022-02-04	39.98	39.98	39.98	39.98	150,050
2022-02-03	39.98	39.98	39.98	39.98	145
2022-02-02	39.98	39.98	39.98	39.98	66
2022-02-01	39.98	39.98	39.98	39.98	0
2022-01-31	39.98	39.98	39.98	39.98	83
2022-01-28	39.98	39.98	39.98	39.98	176
2022-01-27	39.98	39.98	39.98	39.98	0
2022-01-26	40.76	40.76	40.76	40.76	263
2022-01-25	40.76	40.76	40.76	40.76	480
2022-01-24	40.76	40.76	40.76	40.76	96
2022-01-21	41.66	41.66	41.66	41.66	170
2022-01-20	41.66	41.66	41.66	41.66	200
2022-01-19	41.66	41.66	41.66	41.66	122
2022-01-18	41.66	41.66	41.66	41.66	13
2022-01-17	41.66	41.66	41.66	41.66	0
2022-01-14	41.66	41.66	41.66	41.66	100
2022-01-13	41.66	41.66	41.66	41.66	145
2022-01-12	41.66	41.66	41.66	41.66	100
2022-01-11	41.66	41.66	41.66	41.66	63
2022-01-10	40.35	40.35	40.35	40.35	0
2022-01-07	40.35	40.35	40.35	40.35	65
2022-01-06	40.35	40.35	40.35	40.35	1,722
2022-01-05	40.35	40.35	40.35	40.35	80
2022-01-04	40.35	40.35	40.35	40.35	0
2022-01-03	40.35	40.35	40.35	40.35	0
2021-12-31	40.35	40.35	40.35	40.35	147
2021-12-30	40.35	40.35	40.35	40.35	230
2021-12-29	40.30	40.30	40.30	40.30	0
2021-12-28	39.65	39.65	39.65	39.65	0
2021-12-27	39.65	39.65	39.65	39.65	0
2021-12-24	39.65	39.65	39.65	39.65	0
2021-12-23	39.65	39.65	39.65	39.65	0
2021-12-22	39.65	39.65	39.65	39.65	2,143
2021-12-21	38.59	38.59	38.59	38.59	19,195
2021-12-20	38.59	38.59	38.59	38.59	465
2021-12-17	42.74	42.74	42.74	42.74	757
2021-12-16	42.74	42.74	42.74	42.74	14,040
2021-12-15	42.74	42.74	42.74	42.74	369
2021-12-14	42.74	42.74	42.74	42.74	279
2021-12-13	42.74	42.74	42.74	42.74	7,309
2021-12-10	42.74	42.74	42.74	42.74	45
2021-12-09	42.74	42.74	42.74	42.74	3,762
2021-12-08	42.38	42.38	42.38	42.38	0
2021-12-07	42.38	42.38	42.38	42.38	765
2021-12-06	42.35	42.35	42.35	42.35	70
2021-12-03	42.35	42.35	42.35	42.35	100
2021-12-02	42.35	42.35	42.35	42.35	228
2021-12-01	41.81	41.81	41.81	41.81	254
2021-11-30	41.81	41.81	41.81	41.81	61,499
2021-11-29	41.81	41.81	41.81	41.81	271
2021-11-26	42.19	42.19	42.19	42.19	655
2021-11-25	44.07	44.07	44.07	44.07	0
2021-11-24	44.07	44.07	44.07	44.07	0
2021-11-23	44.07	44.07	44.07	44.07	210
2021-11-22	44.07	44.07	44.07	44.07	504
2021-11-19	44.40	44.40	44.40	44.40	95,310
2021-11-18	44.40	44.40	44.40	44.40	320
2021-11-17	44.40	44.40	44.40	44.40	10
2021-11-16	44.29	44.29	44.29	44.29	80
2021-11-15	44.29	44.29	44.29	44.29	0
2021-11-12	43.78	43.78	43.78	43.78	72
2021-11-11	43.78	43.78	43.78	43.78	105
2021-11-10	43.77	43.77	43.77	43.77	4,000
2021-11-09	43.77	43.77	43.77	43.77	201
2021-11-08	42.17	42.17	42.17	42.17	175
2021-11-05	42.17	42.17	42.17	42.17	200
2021-11-04	42.17	42.17	42.17	42.17	165
2021-11-03	42.17	42.17	42.17	42.17	306
2021-11-02	42.17	42.17	42.17	42.17	61
2021-11-01	42.17	42.17	42.17	42.17	304
2021-10-29	42.41	42.41	42.41	42.41	175
2021-10-28	42.41	42.41	42.41	42.41	185
2021-10-27	42.41	42.41	42.41	42.41	60
2021-10-26	42.41	42.41	42.41	42.41	534
2021-10-25	42.41	42.41	42.41	42.41	197,046
2021-10-22	43.04	43.04	43.04	43.04	598
2021-10-21	43.04	43.04	43.04	43.04	130
2021-10-20	43.29	43.29	43.29	43.29	71,284
2021-10-19	43.29	43.29	43.29	43.29	6,517
2021-10-18	43.29	43.29	43.29	43.29	231
2021-10-15	43.29	43.29	43.29	43.29	60
2021-10-14	43.29	43.29	43.29	43.29	44,059
2021-10-13	43.29	43.29	43.29	43.29	117
2021-10-12	42.73	42.73	42.73	42.73	0
2021-10-11	42.73	42.73	42.73	42.73	163
2021-10-08	42.73	42.73	42.73	42.73	181
2021-10-07	42.31	42.31	42.31	42.31	0
2021-10-06	42.31	42.31	42.31	42.31	425
2021-10-05	42.31	42.31	42.31	42.31	106,332
2021-10-04	42.31	42.31	42.31	42.31	0
2021-10-01	42.22	42.22	42.22	42.22	0
2021-09-30	42.22	42.22	42.22	42.22	500,100
2021-09-29	42.69	42.69	42.69	42.69	232
2021-09-28	42.69	42.69	42.69	42.69	165
2021-09-27	42.63	42.63	42.63	42.63	136
2021-09-24	42.64	42.64	42.64	42.64	60
2021-09-23	41.76	41.76	41.76	41.76	310
2021-09-22	41.76	41.76	41.76	41.76	592
2021-09-21	41.76	41.76	41.76	41.76	185
2021-09-20	41.76	41.76	41.76	41.76	360
2021-09-17	41.76	41.76	41.76	41.76	0
2021-09-16	41.76	41.76	41.76	41.76	65
2021-09-15	41.76	41.76	41.76	41.76	62
2021-09-14	41.76	41.76	41.76	41.76	416
2021-09-13	41.81	41.81	41.81	41.81	249
2021-09-10	41.39	41.39	41.39	41.39	170
2021-09-09	41.39	41.39	41.39	41.39	60
2021-09-08	41.39	41.39	41.39	41.39	139
2021-09-07	41.79	41.79	41.79	41.79	754
2021-09-06	41.79	41.79	41.79	41.79	0
2021-09-03	41.40	41.40	41.40	41.40	409
2021-09-02	41.27	41.27	41.27	41.27	415
2021-09-01	40.21	40.21	40.21	40.21	72
2021-08-31	40.21	40.21	40.21	40.21	165
2021-08-30	39.58	39.58	39.58	39.58	0
2021-08-27	39.58	39.58	39.58	39.58	627
2021-08-26	39.58	39.58	39.58	39.58	210
2021-08-25	39.58	39.58	39.58	39.58	88
2021-08-24	39.42	39.42	39.42	39.42	75
2021-08-23	39.42	39.42	39.42	39.42	0
2021-08-20	39.16	39.16	39.16	39.16	145
2021-08-19	39.16	39.16	39.16	39.16	0
2021-08-18	39.16	39.16	39.16	39.16	800,000
2021-08-17	39.16	39.16	39.16	39.16	489
2021-08-16	39.16	39.16	39.16	39.16	1,850
2021-08-13	55.66	55.66	55.66	55.66	83
2021-08-12	55.66	55.66	55.66	55.66	85,825
2021-08-11	38.85	38.85	38.85	38.85	0
2021-08-10	38.85	38.85	38.85	38.85	0
2021-08-09	38.85	38.85	38.85	38.85	66
2021-08-06	38.85	38.85	38.85	38.85	0
2021-08-05	38.61	38.61	38.61	38.61	2,661
2021-08-04	38.44	38.44	38.44	38.44	372
2021-08-03	37.79	37.79	37.79	37.79	504
2021-08-02	37.67	37.67	37.67	37.67	207
2021-07-30	37.48	37.48	37.48	37.48	477
2021-07-29	37.40	37.40	37.40	37.40	283
2021-07-28	37.40	37.40	37.40	37.40	67
2021-07-27	37.75	37.75	37.75	37.75	141
2021-07-26	37.75	37.75	37.75	37.75	428
2021-07-23	37.38	37.38	37.38	37.38	146
2021-07-22	37.38	37.38	37.38	37.38	103
2021-07-21	37.38	37.38	37.38	37.38	142
2021-07-20	37.72	37.72	37.72	37.72	0
2021-07-19	37.72	37.72	37.72	37.72	210
2021-07-16	37.72	37.72	37.72	37.72	0
2021-07-15	37.72	37.72	37.72	37.72	30,600
2021-07-14	37.21	37.21	37.21	37.21	250
2021-07-13	37.21	37.21	37.21	37.21	75
2021-07-12	37.21	37.21	37.21	37.21	72
2021-07-09	37.21	37.21	37.21	37.21	177
2021-07-08	37.21	37.21	37.21	37.21	75
2021-07-07	37.21	37.21	37.21	37.21	147
2021-07-06	37.28	37.28	37.28	37.28	405
2021-07-05	37.28	37.28	37.28	37.28	0
2021-07-02	37.28	37.28	37.28	37.28	80
2021-07-01	37.28	37.28	37.28	37.28	1,200
2021-06-30	37.29	37.29	37.29	37.29	473
2021-06-29	37.29	37.29	37.29	37.29	100
2021-06-28	37.29	37.29	37.29	37.29	7,405
2021-06-25	37.17	37.17	37.17	37.17	651
2021-06-24	37.17	37.17	37.17	37.17	0
2021-06-23	37.24	37.24	37.24	37.24	155
2021-06-22	37.24	37.24	37.24	37.24	0
2021-06-21	37.24	37.24	37.24	37.24	294
2021-06-18	37.24	37.24	37.24	37.24	500,075
2021-06-17	37.18	37.18	37.18	37.18	0
2021-06-16	37.18	37.18	37.18	37.18	430
2021-06-15	37.18	37.18	37.18	37.18	154
2021-06-14	37.18	37.18	37.18	37.18	869
2021-06-11	37.18	37.18	37.18	37.18	471
2021-06-10	36.57	36.57	36.57	36.57	180
2021-06-09	36.57	36.57	36.57	36.57	80
2021-06-08	36.57	36.57	36.57	36.57	88
2021-06-07	36.57	36.57	36.57	36.57	279
2021-06-04	36.57	36.57	36.57	36.57	143
2021-06-03	36.57	36.57	36.57	36.57	153
2021-06-02	36.57	36.57	36.57	36.57	288
2021-06-01	35.25	35.25	35.25	35.25	375,490
2021-05-28	35.25	35.25	35.25	35.25	167
2021-05-27	35.25	35.25	35.25	35.25	398
2021-05-26	35.25	35.25	35.25	35.25	30
2021-05-25	35.25	35.25	35.25	35.25	12,994
2021-05-24	35.25	35.25	35.25	35.25	0
2021-05-21	35.25	35.25	35.25	35.25	274
2021-05-20	35.25	35.25	35.25	35.25	65
2021-05-19	34.86	34.86	34.86	34.86	1,114
2021-05-18	34.86	34.86	34.86	34.86	176
2021-05-17	34.86	34.86	34.86	34.86	70
2021-05-14	34.47	34.47	34.47	34.47	70
2021-05-13	34.47	34.47	34.47	34.47	469
2021-05-12	35.15	35.15	35.15	35.15	0
2021-05-11	35.15	35.15	35.15	35.15	218
2021-05-10	35.15	35.15	35.15	35.15	3,165
2021-05-07	34.87	34.87	34.87	34.87	70
2021-05-06	34.43	34.43	34.43	34.43	1,089
2021-05-05	34.43	34.43	34.43	34.43	699
2021-05-04	34.43	34.43	34.43	34.43	125,150
2021-04-30	34.38	34.38	34.38	34.38	225
2021-04-29	34.38	34.38	34.38	34.38	5,538
2021-04-28	34.38	34.38	34.38	34.38	48,285
2021-04-27	33.99	33.99	33.99	33.99	1,952
2021-04-26	33.38	33.38	33.38	33.38	271
2021-04-23	33.38	33.38	33.38	33.38	255
2021-04-22	33.38	33.38	33.38	33.38	1,587
2021-04-21	32.85	32.85	32.85	32.85	185
2021-04-20	33.71	33.71	33.71	33.71	460
2021-04-19	33.71	33.71	33.71	33.71	473
2021-04-16	33.71	33.71	33.71	33.71	392
2021-04-15	33.71	33.71	33.71	33.71	0
2021-04-14	33.71	33.71	33.71	33.71	647
2021-04-13	33.71	33.71	33.71	33.71	651
2021-04-12	35.48	35.48	35.48	35.48	2,571
2021-04-09	35.48	35.48	35.48	35.48	172
2021-04-08	35.48	35.48	35.48	35.48	215
2021-04-07	35.48	35.48	35.48	35.48	0
2021-04-06	35.48	35.48	35.48	35.48	71
2021-04-01	36.12	36.12	36.12	36.12	1,145
2021-03-31	35.84	35.84	35.84	35.84	142
2021-03-30	34.86	34.86	34.86	34.86	71
2021-03-29	34.86	34.86	34.86	34.86	554
2021-03-26	34.86	34.86	34.86	34.86	382
2021-03-25	34.86	34.86	34.86	34.86	337
2021-03-24	34.86	34.86	34.86	34.86	1,213
2021-03-23	34.86	34.86	34.86	34.86	479
2021-03-22	34.86	34.86	34.86	34.86	2,671
2021-03-19	34.86	34.86	34.86	34.86	280
2021-03-18	34.86	34.86	34.86	34.86	2,945
2021-03-17	34.86	34.86	34.86	34.86	483
2021-03-16	34.86	34.86	34.86	34.86	431
2021-03-15	34.86	34.86	34.86	34.86	552
2021-03-12	34.86	34.86	34.86	34.86	827
2021-03-11	34.86	34.86	34.86	34.86	1,093
2021-03-10	34.86	34.86	34.86	34.86	497
2021-03-09	34.86	34.86	34.86	34.86	461
2021-03-08	34.86	34.86	34.86	34.86	120,900
2021-03-05	34.86	34.86	34.86	34.86	369
2021-03-04	34.86	34.86	34.86	34.86	632
2021-03-03	34.86	34.86	34.86	34.86	1,014
2021-03-02	34.86	34.86	34.86	34.86	1,338
2021-03-01	34.86	34.86	34.86	34.86	179
2021-02-26	34.86	34.86	34.86	34.86	1,212
2021-02-25	34.86	34.86	34.86	34.86	2,968
2021-02-24	34.86	34.86	34.86	34.86	2,905
2021-02-23	34.86	34.86	34.86	34.86	828
2021-02-22	34.86	34.86	34.86	34.86	591
2021-02-19	34.86	34.86	34.86	34.86	1,301
2021-02-18	34.86	34.86	34.86	34.86	3,205
2021-02-17	34.86	34.86	34.86	34.86	1,095
2021-02-16	34.86	34.86	34.86	34.86	2,880
2021-02-15	34.86	34.86	34.86	34.86	0
2021-02-12	34.86	34.86	34.86	34.86	463
2021-02-11	34.86	34.86	34.86	34.86	435
2021-02-10	34.86	34.86	34.86	34.86	2,020
2021-02-09	34.86	34.86	34.86	34.86	2,048
2021-02-08	34.86	34.86	34.86	34.86	1,937
2021-02-05	34.86	34.86	34.86	34.86	1,211
2021-02-04	34.86	34.86	34.86	34.86	2,557
2021-02-03	33.32	33.32	33.32	33.32	940
2021-02-02	33.32	33.32	33.32	33.32	75,115
2021-02-01	33.32	33.32	33.32	33.32	1,462
2021-01-29	33.32	33.32	33.32	33.32	299
2021-01-28	33.32	33.32	33.32	33.32	75
2021-01-27	33.32	33.32	33.32	33.32	473
2021-01-26	33.32	33.32	33.32	33.32	1,759
2021-01-25	33.93	33.93	33.93	33.93	648
2021-01-22	33.93	33.93	33.93	33.93	110
2021-01-21	33.93	33.93	33.93	33.93	120
2021-01-20	33.93	33.93	33.93	33.93	6,602
2021-01-19	33.93	33.93	33.93	33.93	175
2021-01-18	33.93	33.93	33.93	33.93	0
2021-01-15	33.93	33.93	33.93	33.93	1,002
2021-01-14	33.93	33.93	33.93	33.93	71
2021-01-13	33.93	33.93	33.93	33.93	0
2021-01-12	33.93	33.93	33.93	33.93	72
2021-01-11	33.93	33.93	33.93	33.93	299
2021-01-08	33.93	33.93	33.93	33.93	270
2021-01-07	32.16	32.16	32.16	32.16	0
2021-01-06	32.16	32.16	32.16	32.16	75
2021-01-05	32.16	32.16	32.16	32.16	75
2021-01-04	32.16	32.16	32.16	32.16	73
2020-12-31	32.16	32.16	32.16	32.16	0
2020-12-30	32.16	32.16	32.16	32.16	75
2020-12-29	32.16	32.16	32.16	32.16	3,280
2020-12-24	32.16	32.16	32.16	32.16	0
2020-12-23	32.16	32.16	32.16	32.16	200
2020-12-22	32.16	32.16	32.16	32.16	0
2020-12-21	32.16	32.16	32.16	32.16	200
2020-12-18	32.16	32.16	32.16	32.16	1,100
2020-12-17	31.79	31.79	31.79	31.79	0
2020-12-16	31.79	31.79	31.79	31.79	0
2020-12-15	31.79	31.79	31.79	31.79	158
2020-12-14	31.79	31.79	31.79	31.79	0
2020-12-11	30.67	30.67	30.67	30.67	0
2020-12-10	30.67	30.67	30.67	30.67	707,048
2020-12-09	30.67	30.67	30.67	30.67	0
2020-12-08	30.67	30.67	30.67	30.67	0
2020-12-07	30.67	30.67	30.67	30.67	30
2020-12-04	30.67	30.67	30.67	30.67	0
2020-12-03	30.67	30.67	30.67	30.67	79
2020-12-02	30.67	30.67	30.67	30.67	80
2020-12-01	30.67	30.67	30.67	30.67	0
2020-11-30	30.67	30.67	30.67	30.67	0
2020-11-27	30.67	30.67	30.67	30.67	0
2020-11-26	30.67	30.67	30.67	30.67	0
2020-11-25	30.67	30.67	30.67	30.67	0
2020-11-24	30.67	30.67	30.67	30.67	0
2020-11-23	30.67	30.67	30.67	30.67	214
2020-11-20	30.67	30.67	30.67	30.67	0
2020-11-19	30.67	30.67	30.67	30.67	81
2020-11-18	30.67	30.67	30.67	30.67	262
2020-11-17	30.67	30.67	30.67	30.67	97
2020-11-16	28.91	28.91	28.91	28.91	81
2020-11-13	28.91	28.91	28.91	28.91	0
2020-11-12	28.91	28.91	28.91	28.91	0
2020-11-11	28.91	28.91	28.91	28.91	150
2020-11-10	28.91	28.91	28.91	28.91	82
2020-11-09	28.91	28.91	28.91	28.91	20
2020-11-06	28.91	28.91	28.91	28.91	307
2020-11-05	28.91	28.91	28.91	28.91	0
2020-11-04	28.91	28.91	28.91	28.91	0
2020-11-03	28.91	28.91	28.91	28.91	0
2020-11-02	28.91	28.91	28.91	28.91	90
2020-10-30	28.91	28.91	28.91	28.91	89
2020-10-29	28.91	28.91	28.91	28.91	0
2020-10-28	28.91	28.91	28.91	28.91	10
2020-10-27	29.69	29.69	29.69	29.69	100
2020-10-26	29.69	29.69	29.69	29.69	100
2020-10-23	29.69	29.69	29.69	29.69	0
2020-10-22	29.69	29.69	29.69	29.69	85
2020-10-21	29.69	29.69	29.69	29.69	0
2020-10-20	29.69	29.69	29.69	29.69	0
2020-10-19	29.69	29.69	29.69	29.69	0
2020-10-16	29.69	29.69	29.69	29.69	100
2020-10-15	29.69	29.69	29.69	29.69	89
2020-10-14	29.16	29.16	29.16	29.16	0
2020-10-13	29.16	29.16	29.16	29.16	85
2020-10-12	29.16	29.16	29.16	29.16	0
2020-10-09	29.16	29.16	29.16	29.16	200
2020-10-08	29.16	29.16	29.16	29.16	0
2020-10-07	29.16	29.16	29.16	29.16	0
2020-10-06	29.16	29.16	29.16	29.16	0
2020-10-05	29.16	29.16	29.16	29.16	0
2020-10-02	28.47	28.47	28.47	28.47	0
2020-10-01	28.47	28.47	28.47	28.47	68
2020-09-30	28.47	28.47	28.47	28.47	0
2020-09-29	28.47	28.47	28.47	28.47	0
2020-09-28	28.47	28.47	28.47	28.47	0
2020-09-25	28.47	28.47	28.47	28.47	0
2020-09-24	28.47	28.47	28.47	28.47	0
2020-09-23	28.47	28.47	28.47	28.47	0
2020-09-22	28.76	28.76	28.76	28.76	90
2020-09-21	28.76	28.76	28.76	28.76	86,200
2020-09-18	28.76	28.76	28.76	28.76	0
2020-09-17	28.76	28.76	28.76	28.76	85
2020-09-16	28.76	28.76	28.76	28.76	0
2020-09-15	28.76	28.76	28.76	28.76	8,800
2020-09-14	28.76	28.76	28.76	28.76	24,300
2020-09-11	29.02	29.02	29.02	29.02	0
2020-04-03	21.00	21.00	21.00	21.00	0
2020-04-02	21.00	21.00	21.00	21.00	0
2020-04-01	21.00	21.00	21.00	21.00	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218