Ishares Msci In Share History

Ishares Msci In Share Price history. The following table shows end-of-day data 0JKV 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	74.63	74.63	74.63	74.63	0
2024-04-25	74.63	74.63	74.63	74.63	3
2024-04-24	69.43	69.43	69.43	69.43	930
2024-04-23	69.43	69.43	69.43	69.43	41
2024-04-22	69.43	69.43	69.43	69.43	815
2024-04-19	69.43	69.43	69.43	69.43	180
2024-04-18	69.43	69.43	69.43	69.43	0
2024-04-17	69.43	69.43	69.43	69.43	0
2024-04-16	69.43	69.43	69.43	69.43	0
2024-04-15	69.43	69.43	69.43	69.43	410
2024-04-12	69.43	69.43	69.43	69.43	13,720
2024-04-11	69.43	69.43	69.43	69.43	140
2024-04-10	69.43	69.43	69.43	69.43	1,050
2024-04-09	69.43	69.43	69.43	69.43	0
2024-04-08	69.43	69.43	69.43	69.43	1,014
2024-04-05	69.43	69.43	69.43	69.43	106
2024-04-04	69.43	69.43	69.43	69.43	0
2024-04-03	69.43	69.43	69.43	69.43	0
2024-04-02	69.43	69.43	69.43	69.43	31
2024-04-01	69.43	69.43	69.43	69.43	0
2024-03-29	69.43	69.43	69.43	69.43	0
2024-03-28	69.43	69.43	69.43	69.43	422
2024-03-27	69.43	69.43	69.43	69.43	0
2024-03-26	69.43	69.43	69.43	69.43	0
2024-03-25	69.43	69.43	69.43	69.43	150,070
2024-03-22	73.77	73.77	73.77	73.77	150,000
2024-03-21	73.77	73.77	73.77	73.77	0
2024-03-20	73.77	73.77	73.77	73.77	3,198
2024-03-19	73.77	73.77	73.77	73.77	289,415
2024-03-18	73.77	73.77	73.77	73.77	289,700
2024-03-15	73.77	73.77	73.77	73.77	480
2024-03-14	73.77	73.77	73.77	73.77	10,300
2024-03-13	73.77	73.77	73.77	73.77	2,029
2024-03-12	73.77	73.77	73.77	73.77	4,154
2024-03-11	73.77	73.77	73.77	73.77	10
2024-03-08	73.77	73.77	73.77	73.77	150
2024-03-07	73.77	73.77	73.77	73.77	120
2024-03-06	73.77	73.77	73.77	73.77	35
2024-03-05	73.77	73.77	73.77	73.77	0
2024-03-04	73.77	73.77	73.77	73.77	0
2024-03-01	73.77	73.77	73.77	73.77	1,388
2024-02-29	73.77	73.77	73.77	73.77	100
2024-02-28	73.77	73.77	73.77	73.77	1,170
2024-02-27	73.77	73.77	73.77	73.77	0
2024-02-26	73.77	73.77	73.77	73.77	419
2024-02-23	73.72	73.72	73.72	73.72	100
2024-02-22	73.72	73.72	73.72	73.72	0
2024-02-21	73.72	73.72	73.72	73.72	70
2024-02-20	73.72	73.72	73.72	73.72	105
2024-02-19	73.72	73.72	73.72	73.72	0
2024-02-16	73.72	73.72	73.72	73.72	562
2024-02-15	73.31	73.31	73.31	73.31	14
2024-02-14	73.31	73.31	73.31	73.31	800
2024-02-13	73.31	73.31	73.31	73.31	10,984
2024-02-12	73.31	73.31	73.31	73.31	3,747
2024-02-09	73.31	73.31	73.31	73.31	281
2024-02-08	73.31	73.31	73.31	73.31	589
2024-02-07	73.31	73.31	73.31	73.31	370
2024-02-06	73.31	73.31	73.31	73.31	130
2024-02-05	73.31	73.31	73.31	73.31	11
2024-02-02	73.31	73.31	73.31	73.31	2,700
2024-02-01	71.28	71.28	71.28	71.28	2,790
2024-01-31	71.28	71.28	71.28	71.28	300
2024-01-30	71.28	71.28	71.28	71.28	220
2024-01-29	71.28	71.28	71.28	71.28	330
2024-01-26	71.28	71.28	71.28	71.28	0
2024-01-25	71.28	71.28	71.28	71.28	410
2024-01-24	71.28	71.28	71.28	71.28	1,496
2024-01-23	71.28	71.28	71.28	71.28	2,931
2024-01-22	71.28	71.28	71.28	71.28	460
2024-01-19	71.28	71.28	71.28	71.28	0
2024-01-18	71.28	71.28	71.28	71.28	1,500
2024-01-17	62.40	62.40	62.40	62.40	100
2024-01-16	62.40	62.40	62.40	62.40	1,401
2024-01-15	62.40	62.40	62.40	62.40	0
2024-01-12	62.40	62.40	62.40	62.40	0
2024-01-11	62.40	62.40	62.40	62.40	260
2024-01-10	62.40	62.40	62.40	62.40	390
2024-01-09	62.40	62.40	62.40	62.40	185
2024-01-08	62.40	62.40	62.40	62.40	196
2024-01-05	62.40	62.40	62.40	62.40	0
2024-01-04	62.40	62.40	62.40	62.40	9,577
2024-01-03	62.40	62.40	62.40	62.40	0
2024-01-02	62.40	62.40	62.40	62.40	28
2024-01-01	62.40	62.40	62.40	62.40	0
2023-12-29	62.40	62.40	62.40	62.40	0
2023-12-28	62.40	62.40	62.40	62.40	1,680
2023-12-27	62.40	62.40	62.40	62.40	0
2023-12-26	62.40	62.40	62.40	62.40	0
2023-12-25	62.40	62.40	62.40	62.40	0
2023-12-22	62.40	62.40	62.40	62.40	10
2023-12-21	62.40	62.40	62.40	62.40	1,994
2023-12-20	62.40	62.40	62.40	62.40	5,192
2023-12-19	62.40	62.40	62.40	62.40	1,004
2023-12-18	62.40	62.40	62.40	62.40	64
2023-12-15	62.40	62.40	62.40	62.40	160
2023-12-14	62.40	62.40	62.40	62.40	415
2023-12-13	62.40	62.40	62.40	62.40	99
2023-12-12	62.40	62.40	62.40	62.40	0
2023-12-11	62.40	62.40	62.40	62.40	100
2023-12-08	62.40	62.40	62.40	62.40	0
2023-12-07	62.40	62.40	62.40	62.40	0
2023-12-06	62.40	62.40	62.40	62.40	0
2023-12-05	62.40	62.40	62.40	62.40	0
2023-12-04	62.40	62.40	62.40	62.40	0
2023-12-01	62.40	62.40	62.40	62.40	0
2023-11-30	62.40	62.40	62.40	62.40	400
2023-11-29	62.40	62.40	62.40	62.40	1
2023-11-28	62.40	62.40	62.40	62.40	150
2023-11-27	62.40	62.40	62.40	62.40	0
2023-11-24	62.40	62.40	62.40	62.40	12
2023-11-23	62.40	62.40	62.40	62.40	0
2023-11-22	62.40	62.40	62.40	62.40	300
2023-11-21	62.40	62.40	62.40	62.40	700
2023-11-20	62.40	62.40	62.40	62.40	55
2023-11-17	62.40	62.40	62.40	62.40	0
2023-11-16	62.40	62.40	62.40	62.40	0
2023-11-15	62.40	62.40	62.40	62.40	0
2023-11-14	62.40	62.40	62.40	62.40	95
2023-11-13	62.40	62.40	62.40	62.40	0
2023-11-10	62.40	62.40	62.40	62.40	0
2023-11-09	62.40	62.40	62.40	62.40	10
2023-11-08	62.40	62.40	62.40	62.40	0
2023-11-07	62.40	62.40	62.40	62.40	3,890
2023-11-06	62.40	62.40	62.40	62.40	0
2023-11-03	62.40	62.40	62.40	62.40	8
2023-11-02	55.42	55.42	55.42	55.42	1,001
2023-11-01	55.42	55.42	55.42	55.42	3
2023-10-31	55.42	55.42	55.42	55.42	0
2023-10-30	55.42	55.42	55.42	55.42	25
2023-10-27	55.42	55.42	55.42	55.42	0
2023-10-26	55.42	55.42	55.42	55.42	100
2023-10-25	55.42	55.42	55.42	55.42	8,440
2023-10-24	55.42	55.42	55.42	55.42	0
2023-10-23	55.42	55.42	55.42	55.42	2,438
2023-10-20	55.42	55.42	55.42	55.42	0
2023-10-19	55.42	55.42	55.42	55.42	0
2023-10-18	55.42	55.42	55.42	55.42	0
2023-10-17	55.42	55.42	55.42	55.42	0
2023-10-16	55.42	55.42	55.42	55.42	0
2023-10-13	55.42	55.42	55.42	55.42	854
2023-10-12	55.42	55.42	55.42	55.42	1,664
2023-10-11	55.42	55.42	55.42	55.42	22
2023-10-10	55.42	55.42	55.42	55.42	2,705
2023-10-09	55.42	55.42	55.42	55.42	1,038
2023-10-06	55.42	55.42	55.42	55.42	0
2023-10-05	55.42	55.42	55.42	55.42	100
2023-10-04	55.42	55.42	55.42	55.42	2
2023-10-03	55.42	55.42	55.42	55.42	0
2023-10-02	55.42	55.42	55.42	55.42	0
2023-09-29	55.42	55.42	55.42	55.42	0
2023-09-28	55.42	55.42	55.42	55.42	0
2023-09-27	55.42	55.42	55.42	55.42	0
2023-09-26	55.42	55.42	55.42	55.42	0
2023-09-25	55.42	55.42	55.42	55.42	102
2023-09-22	55.42	55.42	55.42	55.42	0
2023-09-21	55.42	55.42	55.42	55.42	3,900
2023-09-20	55.42	55.42	55.42	55.42	0
2023-09-19	55.42	55.42	55.42	55.42	0
2023-09-18	55.42	55.42	55.42	55.42	0
2023-09-15	55.42	55.42	55.42	55.42	5,050
2023-09-14	55.42	55.42	55.42	55.42	0
2023-09-13	55.42	55.42	55.42	55.42	17
2023-09-12	55.42	55.42	55.42	55.42	551
2023-09-11	55.42	55.42	55.42	55.42	0
2023-09-08	55.42	55.42	55.42	55.42	276
2023-09-07	55.42	55.42	55.42	55.42	0
2023-09-06	55.42	55.42	55.42	55.42	182
2023-09-05	55.42	55.42	55.42	55.42	100
2023-09-04	55.42	55.42	55.42	55.42	0
2023-09-01	55.42	55.42	55.42	55.42	15
2023-08-31	55.42	55.42	55.42	55.42	1,280
2023-08-30	55.42	55.42	55.42	55.42	270
2023-08-29	55.42	55.42	55.42	55.42	0
2023-08-28	55.42	55.42	55.42	55.42	0
2023-08-25	55.42	55.42	55.42	55.42	1,215
2023-08-24	55.42	55.42	55.42	55.42	4,120
2023-08-23	55.42	55.42	55.42	55.42	100
2023-08-22	55.42	55.42	55.42	55.42	3,300
2023-08-21	55.42	55.42	55.42	55.42	0
2023-08-18	55.42	55.42	55.42	55.42	0
2023-08-17	55.42	55.42	55.42	55.42	100
2023-08-16	55.42	55.42	55.42	55.42	0
2023-08-15	55.42	55.42	55.42	55.42	0
2023-08-14	55.42	55.42	55.42	55.42	0
2023-08-11	55.42	55.42	55.42	55.42	0
2023-08-10	55.42	55.42	55.42	55.42	0
2023-08-09	55.42	55.42	55.42	55.42	0
2023-08-08	55.42	55.42	55.42	55.42	0
2023-08-07	55.42	55.42	55.42	55.42	0
2023-08-04	55.42	55.42	55.42	55.42	0
2023-08-03	55.42	55.42	55.42	55.42	0
2023-08-02	55.42	55.42	55.42	55.42	100
2023-08-01	55.42	55.42	55.42	55.42	0
2023-07-31	55.42	55.42	55.42	55.42	250
2023-07-28	55.42	55.42	55.42	55.42	0
2023-07-27	55.42	55.42	55.42	55.42	0
2023-07-26	55.42	55.42	55.42	55.42	0
2023-07-25	55.42	55.42	55.42	55.42	7,640
2023-07-24	55.42	55.42	55.42	55.42	0
2023-07-21	55.42	55.42	55.42	55.42	180
2023-07-20	55.42	55.42	55.42	55.42	400
2023-07-19	55.42	55.42	55.42	55.42	53
2023-07-18	55.42	55.42	55.42	55.42	0
2023-07-17	55.42	55.42	55.42	55.42	33
2023-07-14	55.42	55.42	55.42	55.42	0
2023-07-13	55.42	55.42	55.42	55.42	0
2023-07-12	55.42	55.42	55.42	55.42	0
2023-07-11	55.42	55.42	55.42	55.42	0
2023-07-10	55.42	55.42	55.42	55.42	0
2023-07-07	55.42	55.42	55.42	55.42	0
2023-07-06	55.42	55.42	55.42	55.42	37
2023-07-05	55.42	55.42	55.42	55.42	0
2023-07-04	55.42	55.42	55.42	55.42	0
2023-07-03	55.42	55.42	55.42	55.42	0
2023-06-30	55.42	55.42	55.42	55.42	0
2023-06-29	55.42	55.42	55.42	55.42	0
2023-06-28	55.42	55.42	55.42	55.42	0
2023-06-27	55.42	55.42	55.42	55.42	0
2023-06-26	55.42	55.42	55.42	55.42	0
2023-06-23	55.42	55.42	55.42	55.42	0
2023-06-22	55.42	55.42	55.42	55.42	260
2023-06-21	55.42	55.42	55.42	55.42	0
2023-06-20	55.42	55.42	55.42	55.42	0
2023-06-19	55.42	55.42	55.42	55.42	0
2023-06-16	55.42	55.42	55.42	55.42	0
2023-06-15	55.42	55.42	55.42	55.42	0
2023-06-14	55.42	55.42	55.42	55.42	0
2023-06-13	55.42	55.42	55.42	55.42	50
2023-06-12	55.42	55.42	55.42	55.42	0
2023-06-09	55.42	55.42	55.42	55.42	0
2023-06-08	55.42	55.42	55.42	55.42	0
2023-06-07	55.42	55.42	55.42	55.42	0
2023-06-06	55.42	55.42	55.42	55.42	0
2023-06-05	55.42	55.42	55.42	55.42	120
2023-06-02	55.42	55.42	55.42	55.42	67
2023-06-01	51.41	51.41	51.41	51.41	0
2023-05-31	51.41	51.41	51.41	51.41	0
2023-05-30	51.41	51.41	51.41	51.41	0
2023-05-29	51.41	51.41	51.41	51.41	0
2023-05-26	51.41	51.41	51.41	51.41	0
2023-05-25	51.41	51.41	51.41	51.41	5
2023-05-24	51.41	51.41	51.41	51.41	0
2023-05-23	51.41	51.41	51.41	51.41	0
2023-05-22	51.41	51.41	51.41	51.41	0
2023-05-19	51.41	51.41	51.41	51.41	0
2023-05-18	51.41	51.41	51.41	51.41	0
2023-05-17	51.41	51.41	51.41	51.41	0
2023-05-16	51.41	51.41	51.41	51.41	0
2023-05-15	51.41	51.41	51.41	51.41	0
2023-05-12	51.41	51.41	51.41	51.41	0
2023-05-11	51.41	51.41	51.41	51.41	0
2023-05-10	51.41	51.41	51.41	51.41	0
2023-05-09	51.41	51.41	51.41	51.41	0
2023-05-08	51.41	51.41	51.41	51.41	0
2023-05-05	51.41	51.41	51.41	51.41	0
2023-05-04	51.41	51.41	51.41	51.41	0
2023-05-03	51.41	51.41	51.41	51.41	0
2023-05-02	51.41	51.41	51.41	51.41	0
2023-05-01	51.41	51.41	51.41	51.41	0
2023-04-28	51.41	51.41	51.41	51.41	0
2023-04-27	51.41	51.41	51.41	51.41	0
2023-04-26	51.41	51.41	51.41	51.41	0
2023-04-25	51.41	51.41	51.41	51.41	0
2023-04-24	51.41	51.41	51.41	51.41	0
2023-04-21	51.41	51.41	51.41	51.41	0
2023-04-20	51.41	51.41	51.41	51.41	0
2023-04-19	51.41	51.41	51.41	51.41	0
2023-04-18	51.41	51.41	51.41	51.41	0
2023-04-17	51.41	51.41	51.41	51.41	0
2023-04-14	51.41	51.41	51.41	51.41	0
2023-04-13	51.41	51.41	51.41	51.41	0
2023-04-12	51.41	51.41	51.41	51.41	0
2023-04-11	51.41	51.41	51.41	51.41	0
2023-04-10	51.41	51.41	51.41	51.41	0
2023-04-07	51.41	51.41	51.41	51.41	0
2023-04-06	51.41	51.41	51.41	51.41	0
2023-04-05	51.41	51.41	51.41	51.41	0
2023-04-04	51.41	51.41	51.41	51.41	0
2023-04-03	51.41	51.41	51.41	51.41	0
2023-03-31	51.41	51.41	51.41	51.41	0
2023-03-30	51.41	51.41	51.41	51.41	0
2023-03-29	51.41	51.41	51.41	51.41	50,150
2023-03-28	51.41	51.41	51.41	51.41	0
2023-03-27	51.41	51.41	51.41	51.41	0
2023-03-24	51.41	51.41	51.41	51.41	0
2023-03-23	51.41	51.41	51.41	51.41	185
2023-03-22	51.41	51.41	51.41	51.41	0
2023-03-21	51.41	51.41	51.41	51.41	0
2023-03-20	51.41	51.41	51.41	51.41	0
2023-03-17	51.41	51.41	51.41	51.41	0
2023-03-16	51.41	51.41	51.41	51.41	0
2023-03-15	51.41	51.41	51.41	51.41	0
2023-03-14	51.41	51.41	51.41	51.41	0
2023-03-13	51.41	51.41	51.41	51.41	0
2023-03-10	51.41	51.41	51.41	51.41	0
2023-03-09	51.41	51.41	51.41	51.41	0
2023-03-08	51.41	51.41	51.41	51.41	0
2023-03-07	51.41	51.41	51.41	51.41	0
2023-03-06	51.41	51.41	51.41	51.41	0
2023-03-03	51.41	51.41	51.41	51.41	0
2023-03-02	51.41	51.41	51.41	51.41	0
2023-03-01	51.41	51.41	51.41	51.41	0
2023-02-28	51.41	51.41	51.41	51.41	0
2023-02-27	51.41	51.41	51.41	51.41	0
2023-02-24	51.41	51.41	51.41	51.41	0
2023-02-23	51.41	51.41	51.41	51.41	0
2023-02-22	51.41	51.41	51.41	51.41	0
2023-02-21	51.41	51.41	51.41	51.41	0
2023-02-20	51.41	51.41	51.41	51.41	0
2023-02-17	51.41	51.41	51.41	51.41	0
2023-02-16	51.41	51.41	51.41	51.41	0
2023-02-15	51.41	51.41	51.41	51.41	0
2023-02-14	51.41	51.41	51.41	51.41	0
2023-02-13	51.41	51.41	51.41	51.41	0
2023-02-10	51.41	51.41	51.41	51.41	0
2023-02-09	51.41	51.41	51.41	51.41	0
2023-02-08	51.41	51.41	51.41	51.41	0
2023-02-07	51.41	51.41	51.41	51.41	0
2023-02-06	51.41	51.41	51.41	51.41	0
2023-02-03	51.41	51.41	51.41	51.41	0
2023-02-02	51.41	51.41	51.41	51.41	1,360
2023-02-01	52.76	52.76	52.76	52.76	0
2023-01-31	52.76	52.76	52.76	52.76	0
2023-01-30	52.76	52.76	52.76	52.76	0
2023-01-27	52.76	52.76	52.76	52.76	0
2023-01-26	52.76	52.76	52.76	52.76	0
2023-01-25	52.76	52.76	52.76	52.76	0
2023-01-24	52.76	52.76	52.76	52.76	0
2023-01-23	52.76	52.76	52.76	52.76	70
2023-01-20	52.77	52.77	52.77	52.77	0
2023-01-19	52.77	52.77	52.77	52.77	0
2023-01-18	52.77	52.77	52.77	52.77	0
2023-01-17	52.77	52.77	52.77	52.77	0
2023-01-16	52.77	52.77	52.77	52.77	0
2023-01-13	52.77	52.77	52.77	52.77	0
2023-01-12	52.77	52.77	52.77	52.77	0
2023-01-11	52.77	52.77	52.77	52.77	0
2023-01-10	52.77	52.77	52.77	52.77	0
2023-01-09	52.77	52.77	52.77	52.77	0
2023-01-06	52.77	52.77	52.77	52.77	0
2023-01-05	52.77	52.77	52.77	52.77	0
2023-01-04	52.77	52.77	52.77	52.77	0
2023-01-03	52.77	52.77	52.77	52.77	0
2023-01-02	52.77	52.77	52.77	52.77	0
2022-12-30	52.77	52.77	52.77	52.77	0
2022-12-29	52.77	52.77	52.77	52.77	0
2022-12-28	52.77	52.77	52.77	52.77	0
2022-12-27	52.77	52.77	52.77	52.77	0
2022-12-26	52.77	52.77	52.77	52.77	0
2022-12-23	52.77	52.77	52.77	52.77	0
2022-12-22	52.77	52.77	52.77	52.77	0
2022-12-21	52.77	52.77	52.77	52.77	0
2022-12-20	52.77	52.77	52.77	52.77	0
2022-12-19	52.77	52.77	52.77	52.77	0
2022-12-16	52.77	52.77	52.77	52.77	0
2022-12-15	52.77	52.77	52.77	52.77	0
2022-12-14	52.77	52.77	52.77	52.77	0
2022-12-13	52.77	52.77	52.77	52.77	0
2022-12-12	52.77	52.77	52.77	52.77	0
2022-12-09	52.77	52.77	52.77	52.77	0
2022-12-08	52.77	52.77	52.77	52.77	0
2022-12-07	52.77	52.77	52.77	52.77	0
2022-12-06	52.77	52.77	52.77	52.77	0
2022-12-05	52.77	52.77	52.77	52.77	0
2022-12-02	52.77	52.77	52.77	52.77	0
2022-12-01	52.77	52.77	52.77	52.77	0
2022-11-30	52.77	52.77	52.77	52.77	0
2022-11-29	52.77	52.77	52.77	52.77	0
2022-11-28	52.77	52.77	52.77	52.77	0
2022-11-25	52.77	52.77	52.77	52.77	0
2022-11-24	52.77	52.77	52.77	52.77	0
2022-11-23	52.77	52.77	52.77	52.77	0
2022-11-22	52.77	52.77	52.77	52.77	0
2022-11-21	52.77	52.77	52.77	52.77	0
2022-11-18	52.77	52.77	52.77	52.77	278
2022-11-17	53.52	53.52	53.52	53.52	0
2022-11-16	53.52	53.52	53.52	53.52	0
2022-11-15	53.52	53.52	53.52	53.52	0
2022-11-14	53.52	53.52	53.52	53.52	0
2022-11-11	53.52	53.52	53.52	53.52	0
2022-11-10	53.52	53.52	53.52	53.52	0
2022-11-09	53.52	53.52	53.52	53.52	0
2022-11-08	53.52	53.52	53.52	53.52	0
2022-11-07	53.52	53.52	53.52	53.52	0
2022-11-04	53.52	53.52	53.52	53.52	0
2022-11-03	53.52	53.52	53.52	53.52	0
2022-11-02	53.52	53.52	53.52	53.52	0
2022-11-01	53.52	53.52	53.52	53.52	0
2022-10-31	53.52	53.52	53.52	53.52	0
2022-10-28	53.52	53.52	53.52	53.52	0
2022-10-27	53.52	53.52	53.52	53.52	0
2022-10-26	52.72	52.72	52.72	52.72	0
2022-10-25	52.72	52.72	52.72	52.72	0
2022-10-24	51.72	51.72	51.72	51.72	0
2022-10-21	51.72	51.72	51.72	51.72	0
2022-10-20	51.72	51.72	51.72	51.72	0
2022-10-19	51.72	51.72	51.72	51.72	0
2022-10-18	51.72	51.72	51.72	51.72	0
2022-10-17	51.72	51.72	51.72	51.72	0
2022-10-14	51.72	51.72	51.72	51.72	0
2022-10-13	51.72	51.72	51.72	51.72	0
2022-10-12	51.72	51.72	51.72	51.72	0
2022-10-11	51.72	51.72	51.72	51.72	0
2022-10-10	51.72	51.72	51.72	51.72	0
2022-10-07	51.72	51.72	51.72	51.72	0
2022-10-06	51.72	51.72	51.72	51.72	0
2022-10-05	51.72	51.72	51.72	51.72	0
2022-10-04	51.72	51.72	51.72	51.72	0
2022-10-03	51.72	51.72	51.72	51.72	0
2022-09-30	51.72	51.72	51.72	51.72	2,529
2022-09-29	51.72	51.72	51.72	51.72	0
2022-09-28	51.72	51.72	51.72	51.72	0
2022-09-27	53.59	53.59	53.59	53.59	0
2022-09-26	53.59	53.59	53.59	53.59	0
2022-09-23	53.59	53.59	53.59	53.59	0
2022-09-22	53.59	53.59	53.59	53.59	0
2022-09-21	53.59	53.59	53.59	53.59	0
2022-09-20	53.59	53.59	53.59	53.59	0
2022-09-19	53.59	53.59	53.59	53.59	0
2022-09-16	53.59	53.59	53.59	53.59	200
2022-09-15	53.59	53.59	53.59	53.59	0
2022-09-14	53.59	53.59	53.59	53.59	0
2022-09-13	53.59	53.59	53.59	53.59	0
2022-09-12	53.59	53.59	53.59	53.59	0
2022-09-09	53.59	53.59	53.59	53.59	0
2022-09-08	53.59	53.59	53.59	53.59	0
2022-09-07	53.59	53.59	53.59	53.59	0
2022-09-06	53.59	53.59	53.59	53.59	0
2022-09-05	53.59	53.59	53.59	53.59	0
2022-09-02	53.59	53.59	53.59	53.59	0
2022-09-01	53.59	53.59	53.59	53.59	0
2022-08-31	53.59	53.59	53.59	53.59	0
2022-08-30	53.59	53.59	53.59	53.59	0
2022-08-29	53.59	53.59	53.59	53.59	0
2022-08-26	53.59	53.59	53.59	53.59	0
2022-08-25	53.59	53.59	53.59	53.59	0
2022-08-24	53.59	53.59	53.59	53.59	4,647
2022-08-23	53.59	53.59	53.59	53.59	0
2022-08-22	53.59	53.59	53.59	53.59	0
2022-08-19	53.59	53.59	53.59	53.59	0
2022-08-18	53.59	53.59	53.59	53.59	0
2022-08-17	53.59	53.59	53.59	53.59	0
2022-08-16	53.59	53.59	53.59	53.59	0
2022-08-15	53.59	53.59	53.59	53.59	0
2022-08-12	53.59	53.59	53.59	53.59	0
2022-08-11	53.59	53.59	53.59	53.59	0
2022-08-10	53.59	53.59	53.59	53.59	0
2022-08-09	53.59	53.59	53.59	53.59	0
2022-08-08	53.59	53.59	53.59	53.59	0
2022-08-05	53.59	53.59	53.59	53.59	1,250
2022-08-04	58.27	58.27	58.27	58.27	0
2022-08-03	58.27	58.27	58.27	58.27	0
2022-08-02	58.27	58.27	58.27	58.27	0
2022-08-01	58.27	58.27	58.27	58.27	0
2022-07-29	58.27	58.27	58.27	58.27	0
2022-07-28	58.27	58.27	58.27	58.27	0
2022-07-27	58.27	58.27	58.27	58.27	0
2022-07-26	58.27	58.27	58.27	58.27	0
2022-07-25	58.27	58.27	58.27	58.27	0
2022-07-22	58.27	58.27	58.27	58.27	0
2022-07-21	58.27	58.27	58.27	58.27	0
2022-07-20	58.27	58.27	58.27	58.27	0
2022-07-19	58.27	58.27	58.27	58.27	0
2022-07-18	58.27	58.27	58.27	58.27	0
2022-07-15	58.27	58.27	58.27	58.27	0
2022-07-14	58.27	58.27	58.27	58.27	0
2022-07-13	58.27	58.27	58.27	58.27	0
2022-07-12	58.27	58.27	58.27	58.27	0
2022-07-11	58.27	58.27	58.27	58.27	0
2022-07-08	58.27	58.27	58.27	58.27	0
2022-07-07	58.27	58.27	58.27	58.27	0
2022-07-06	58.27	58.27	58.27	58.27	0
2022-07-05	58.27	58.27	58.27	58.27	0
2022-07-04	58.27	58.27	58.27	58.27	0
2022-07-01	58.27	58.27	58.27	58.27	0
2022-06-30	58.27	58.27	58.27	58.27	0
2022-06-29	58.27	58.27	58.27	58.27	0
2022-06-28	58.27	58.27	58.27	58.27	0
2022-06-27	58.27	58.27	58.27	58.27	0
2022-06-24	58.27	58.27	58.27	58.27	0
2022-06-23	58.27	58.27	58.27	58.27	0
2022-06-22	58.27	58.27	58.27	58.27	0
2022-06-21	58.27	58.27	58.27	58.27	0
2022-06-20	58.27	58.27	58.27	58.27	0
2022-06-17	58.27	58.27	58.27	58.27	0
2022-06-16	58.27	58.27	58.27	58.27	0
2022-06-15	58.27	58.27	58.27	58.27	0
2022-06-14	58.27	58.27	58.27	58.27	0
2022-06-13	58.27	58.27	58.27	58.27	0
2022-06-10	58.27	58.27	58.27	58.27	0
2022-06-09	58.27	58.27	58.27	58.27	0
2022-06-08	58.27	58.27	58.27	58.27	0
2022-06-07	58.27	58.27	58.27	58.27	0
2022-06-06	58.27	58.27	58.27	58.27	0
2022-06-03	58.27	58.27	58.27	58.27	0
2022-06-02	58.27	58.27	58.27	58.27	0
2022-06-01	58.27	58.27	58.27	58.27	0
2022-05-31	58.27	58.27	58.27	58.27	0
2022-05-30	58.27	58.27	58.27	58.27	0
2022-05-27	58.27	58.27	58.27	58.27	0
2022-05-26	58.27	58.27	58.27	58.27	0
2022-05-25	58.27	58.27	58.27	58.27	0
2022-05-24	58.27	58.27	58.27	58.27	0
2022-05-23	58.27	58.27	58.27	58.27	0
2022-05-20	58.27	58.27	58.27	58.27	0
2022-05-19	58.27	58.27	58.27	58.27	0
2022-05-18	58.27	58.27	58.27	58.27	0
2022-05-17	58.27	58.27	58.27	58.27	0
2022-05-16	58.27	58.27	58.27	58.27	0
2022-05-13	58.27	58.27	58.27	58.27	0
2022-05-12	58.27	58.27	58.27	58.27	0
2022-05-11	58.27	58.27	58.27	58.27	0
2022-05-10	58.27	58.27	58.27	58.27	0
2022-05-09	58.27	58.27	58.27	58.27	0
2022-05-06	58.27	58.27	58.27	58.27	0
2022-05-05	58.27	58.27	58.27	58.27	0
2022-05-04	58.27	58.27	58.27	58.27	0
2022-05-03	58.27	58.27	58.27	58.27	0
2022-05-02	58.27	58.27	58.27	58.27	0
2022-04-29	58.27	58.27	58.27	58.27	0
2022-04-28	58.27	58.27	58.27	58.27	0
2022-04-27	58.27	58.27	58.27	58.27	0
2022-04-26	58.27	58.27	58.27	58.27	0
2022-04-25	58.27	58.27	58.27	58.27	0
2022-04-22	58.27	58.27	58.27	58.27	0
2022-04-21	58.27	58.27	58.27	58.27	0
2022-04-20	58.27	58.27	58.27	58.27	0
2022-04-19	58.27	58.27	58.27	58.27	0
2022-04-18	58.27	58.27	58.27	58.27	0
2022-04-15	58.27	58.27	58.27	58.27	0
2022-04-14	58.27	58.27	58.27	58.27	0
2022-04-13	58.27	58.27	58.27	58.27	0
2022-04-12	58.27	58.27	58.27	58.27	0
2022-04-11	58.27	58.27	58.27	58.27	0
2022-04-08	58.27	58.27	58.27	58.27	0
2022-04-07	58.27	58.27	58.27	58.27	0
2022-04-06	58.27	58.27	58.27	58.27	0
2022-04-05	58.27	58.27	58.27	58.27	0
2022-04-04	58.27	58.27	58.27	58.27	1,219
2022-04-01	55.59	55.59	55.59	55.59	0
2022-03-31	55.59	55.59	55.59	55.59	0
2022-03-30	55.59	55.59	55.59	55.59	0
2022-03-29	55.59	55.59	55.59	55.59	0
2022-03-28	55.59	55.59	55.59	55.59	0
2022-03-25	55.59	55.59	55.59	55.59	0
2022-03-24	55.59	55.59	55.59	55.59	0
2022-03-23	55.59	55.59	55.59	55.59	0
2022-03-22	55.59	55.59	55.59	55.59	0
2022-03-21	55.59	55.59	55.59	55.59	0
2022-03-18	55.59	55.59	55.59	55.59	10,000
2022-03-17	55.59	55.59	55.59	55.59	0
2022-03-16	55.59	55.59	55.59	55.59	34
2022-03-15	53.91	53.91	53.91	53.91	0
2022-03-14	53.91	53.91	53.91	53.91	0
2022-03-11	53.91	53.91	53.91	53.91	0
2022-03-10	53.91	53.91	53.91	53.91	0
2022-03-09	53.91	53.91	53.91	53.91	0
2022-03-08	53.91	53.91	53.91	53.91	0
2022-03-07	53.91	53.91	53.91	53.91	0
2022-03-04	53.91	53.91	53.91	53.91	0
2022-03-03	53.91	53.91	53.91	53.91	20,000
2022-03-02	53.91	53.91	53.91	53.91	0
2022-03-01	53.91	53.91	53.91	53.91	15
2022-02-28	58.65	58.65	58.65	58.65	0
2022-02-25	58.65	58.65	58.65	58.65	87
2022-02-24	58.65	58.65	58.65	58.65	0
2022-02-23	58.65	58.65	58.65	58.65	0
2022-02-22	58.65	58.65	58.65	58.65	0
2022-02-21	58.65	58.65	58.65	58.65	0
2022-02-18	58.65	58.65	58.65	58.65	0
2022-02-17	58.65	58.65	58.65	58.65	0
2022-02-16	58.65	58.65	58.65	58.65	0
2022-02-15	58.65	58.65	58.65	58.65	0
2022-02-14	58.65	58.65	58.65	58.65	0
2022-02-11	58.65	58.65	58.65	58.65	0
2022-02-10	58.65	58.65	58.65	58.65	0
2022-02-09	58.65	58.65	58.65	58.65	0
2022-02-08	58.65	58.65	58.65	58.65	0
2022-02-07	58.65	58.65	58.65	58.65	0
2022-02-04	58.65	58.65	58.65	58.65	0
2022-02-03	58.65	58.65	58.65	58.65	0
2022-02-02	58.65	58.65	58.65	58.65	0
2022-02-01	58.65	58.65	58.65	58.65	0
2022-01-31	58.65	58.65	58.65	58.65	16,085
2022-01-28	58.65	58.65	58.65	58.65	0
2022-01-27	58.65	58.65	58.65	58.65	0
2022-01-26	58.65	58.65	58.65	58.65	0
2022-01-25	58.65	58.65	58.65	58.65	0
2022-01-24	58.65	58.65	58.65	58.65	0
2022-01-21	58.65	58.65	58.65	58.65	0
2022-01-20	58.65	58.65	58.65	58.65	0
2022-01-19	58.65	58.65	58.65	58.65	0
2022-01-18	58.65	58.65	58.65	58.65	0
2022-01-17	58.65	58.65	58.65	58.65	0
2022-01-14	58.65	58.65	58.65	58.65	0
2022-01-13	58.65	58.65	58.65	58.65	0
2022-01-12	58.65	58.65	58.65	58.65	0
2022-01-11	58.65	58.65	58.65	58.65	0
2022-01-10	58.65	58.65	58.65	58.65	0
2022-01-07	58.65	58.65	58.65	58.65	0
2022-01-06	58.65	58.65	58.65	58.65	0
2022-01-05	58.65	58.65	58.65	58.65	0
2022-01-04	58.65	58.65	58.65	58.65	0
2022-01-03	58.65	58.65	58.65	58.65	0
2021-12-31	58.65	58.65	58.65	58.65	0
2021-12-30	58.65	58.65	58.65	58.65	0
2021-12-29	58.65	58.65	58.65	58.65	0
2021-12-28	58.65	58.65	58.65	58.65	0
2021-12-27	58.65	58.65	58.65	58.65	0
2021-12-24	58.65	58.65	58.65	58.65	0
2021-12-23	58.65	58.65	58.65	58.65	0
2021-12-22	58.65	58.65	58.65	58.65	0
2021-12-21	58.65	58.65	58.65	58.65	0
2021-12-20	58.65	58.65	58.65	58.65	0
2021-12-17	58.65	58.65	58.65	58.65	0
2021-12-16	58.65	58.65	58.65	58.65	0
2021-12-15	58.65	58.65	58.65	58.65	0
2021-12-14	58.65	58.65	58.65	58.65	0
2021-12-13	58.65	58.65	58.65	58.65	50
2021-12-10	58.65	58.65	58.65	58.65	0
2021-12-09	58.65	58.65	58.65	58.65	500
2021-12-08	58.65	58.65	58.65	58.65	0
2021-12-07	58.65	58.65	58.65	58.65	0
2021-12-06	58.65	58.65	58.65	58.65	0
2021-12-03	58.65	58.65	58.65	58.65	0
2021-12-02	58.65	58.65	58.65	58.65	0
2021-12-01	58.65	58.65	58.65	58.65	0
2021-11-30	58.65	58.65	58.65	58.65	0
2021-11-29	58.65	58.65	58.65	58.65	0
2021-11-26	58.65	58.65	58.65	58.65	96
2021-11-25	47.73	47.73	47.73	47.73	0
2021-11-24	47.73	47.73	47.73	47.73	0
2021-11-23	47.73	47.73	47.73	47.73	0
2021-11-22	47.73	47.73	47.73	47.73	0
2021-11-19	47.73	47.73	47.73	47.73	0
2021-11-18	47.73	47.73	47.73	47.73	0
2021-11-17	47.73	47.73	47.73	47.73	15
2021-11-16	47.73	47.73	47.73	47.73	0
2021-11-15	47.73	47.73	47.73	47.73	0
2021-11-12	47.73	47.73	47.73	47.73	0
2021-11-11	47.73	47.73	47.73	47.73	0
2021-11-10	47.73	47.73	47.73	47.73	0
2021-11-09	47.73	47.73	47.73	47.73	0
2021-11-08	47.73	47.73	47.73	47.73	0
2021-11-05	47.73	47.73	47.73	47.73	0
2021-11-04	47.73	47.73	47.73	47.73	0
2021-11-03	47.73	47.73	47.73	47.73	0
2021-11-02	47.73	47.73	47.73	47.73	0
2021-11-01	47.73	47.73	47.73	47.73	0
2021-10-29	47.73	47.73	47.73	47.73	0
2021-10-28	47.73	47.73	47.73	47.73	0
2021-10-27	47.73	47.73	47.73	47.73	0
2021-10-26	47.73	47.73	47.73	47.73	0
2021-10-25	47.73	47.73	47.73	47.73	0
2021-10-22	47.73	47.73	47.73	47.73	0
2021-10-21	47.73	47.73	47.73	47.73	0
2021-10-20	47.73	47.73	47.73	47.73	0
2021-10-19	47.73	47.73	47.73	47.73	0
2021-10-18	47.73	47.73	47.73	47.73	0
2021-10-15	47.73	47.73	47.73	47.73	0
2021-10-14	47.73	47.73	47.73	47.73	0
2021-10-13	47.73	47.73	47.73	47.73	0
2021-10-12	47.73	47.73	47.73	47.73	0
2021-10-11	47.73	47.73	47.73	47.73	0
2021-10-08	47.73	47.73	47.73	47.73	0
2021-10-07	47.73	47.73	47.73	47.73	0
2021-10-06	47.73	47.73	47.73	47.73	0
2021-10-05	47.73	47.73	47.73	47.73	16,000
2021-10-04	47.73	47.73	47.73	47.73	0
2021-10-01	47.73	47.73	47.73	47.73	0
2021-09-30	47.73	47.73	47.73	47.73	0
2021-09-29	47.73	47.73	47.73	47.73	0
2021-09-28	47.73	47.73	47.73	47.73	0
2021-09-27	47.73	47.73	47.73	47.73	0
2021-09-24	47.73	47.73	47.73	47.73	0
2021-09-23	47.73	47.73	47.73	47.73	0
2021-09-22	47.73	47.73	47.73	47.73	0
2021-09-21	47.73	47.73	47.73	47.73	0
2021-09-20	47.73	47.73	47.73	47.73	0
2021-09-17	47.73	47.73	47.73	47.73	0
2021-09-16	47.73	47.73	47.73	47.73	0
2021-09-15	47.73	47.73	47.73	47.73	0
2021-09-14	47.73	47.73	47.73	47.73	0
2021-09-13	47.73	47.73	47.73	47.73	0
2021-09-10	47.73	47.73	47.73	47.73	0
2021-09-09	47.73	47.73	47.73	47.73	0
2021-09-08	47.73	47.73	47.73	47.73	0
2021-09-07	47.73	47.73	47.73	47.73	0
2021-09-06	47.73	47.73	47.73	47.73	0
2021-09-03	47.73	47.73	47.73	47.73	0
2021-09-02	47.73	47.73	47.73	47.73	0
2021-09-01	47.73	47.73	47.73	47.73	0
2021-08-31	47.73	47.73	47.73	47.73	0
2021-08-30	47.73	47.73	47.73	47.73	0
2021-08-27	47.73	47.73	47.73	47.73	0
2021-08-26	47.73	47.73	47.73	47.73	0
2021-08-25	47.73	47.73	47.73	47.73	0
2021-08-24	47.73	47.73	47.73	47.73	0
2021-08-23	47.73	47.73	47.73	47.73	0
2021-08-20	47.73	47.73	47.73	47.73	0
2021-08-19	47.73	47.73	47.73	47.73	0
2021-08-18	47.73	47.73	47.73	47.73	0
2021-08-17	47.73	47.73	47.73	47.73	0
2021-08-16	47.73	47.73	47.73	47.73	0
2021-08-13	47.73	47.73	47.73	47.73	0
2021-08-12	47.73	47.73	47.73	47.73	0
2021-08-11	47.73	47.73	47.73	47.73	0
2021-08-10	47.73	47.73	47.73	47.73	0
2021-08-09	47.73	47.73	47.73	47.73	0
2021-08-06	47.73	47.73	47.73	47.73	0
2021-08-05	47.73	47.73	47.73	47.73	87
2021-08-04	47.73	47.73	47.73	47.73	0
2021-08-03	47.73	47.73	47.73	47.73	0
2021-08-02	47.73	47.73	47.73	47.73	0
2021-07-30	47.73	47.73	47.73	47.73	0
2021-07-29	47.73	47.73	47.73	47.73	0
2021-07-28	47.73	47.73	47.73	47.73	0
2021-07-27	47.73	47.73	47.73	47.73	0
2021-07-26	47.73	47.73	47.73	47.73	0
2021-07-23	47.73	47.73	47.73	47.73	0
2021-07-22	47.73	47.73	47.73	47.73	0
2021-07-21	47.73	47.73	47.73	47.73	0
2021-07-20	47.73	47.73	47.73	47.73	0
2021-07-19	47.73	47.73	47.73	47.73	0
2021-07-16	47.73	47.73	47.73	47.73	0
2021-07-15	47.73	47.73	47.73	47.73	0
2021-07-14	47.73	47.73	47.73	47.73	0
2021-07-13	47.73	47.73	47.73	47.73	0
2021-07-12	47.73	47.73	47.73	47.73	0
2021-07-09	47.73	47.73	47.73	47.73	0
2021-07-08	47.73	47.73	47.73	47.73	0
2021-07-07	47.73	47.73	47.73	47.73	0
2021-07-06	47.73	47.73	47.73	47.73	0
2021-07-05	47.73	47.73	47.73	47.73	0
2021-07-02	47.73	47.73	47.73	47.73	0
2021-07-01	47.73	47.73	47.73	47.73	0
2021-06-30	47.73	47.73	47.73	47.73	0
2021-06-29	47.73	47.73	47.73	47.73	0
2021-06-28	47.73	47.73	47.73	47.73	0
2021-06-25	47.73	47.73	47.73	47.73	0
2021-06-24	47.73	47.73	47.73	47.73	0
2021-06-23	47.73	47.73	47.73	47.73	0
2021-06-22	47.73	47.73	47.73	47.73	0
2021-06-21	47.73	47.73	47.73	47.73	0
2021-06-18	47.73	47.73	47.73	47.73	0
2021-06-17	47.73	47.73	47.73	47.73	0
2021-06-16	47.73	47.73	47.73	47.73	0
2021-06-15	47.73	47.73	47.73	47.73	0
2021-06-14	47.73	47.73	47.73	47.73	0
2021-06-11	47.73	47.73	47.73	47.73	0
2021-06-10	47.73	47.73	47.73	47.73	0
2021-06-09	47.73	47.73	47.73	47.73	0
2021-06-08	47.73	47.73	47.73	47.73	0
2021-06-07	47.73	47.73	47.73	47.73	0
2021-06-04	47.73	47.73	47.73	47.73	0
2021-06-03	47.73	47.73	47.73	47.73	0
2021-06-02	47.73	47.73	47.73	47.73	0
2021-06-01	47.73	47.73	47.73	47.73	0
2021-05-28	47.73	47.73	47.73	47.73	0
2021-05-27	47.73	47.73	47.73	47.73	0
2021-05-26	47.73	47.73	47.73	47.73	0
2021-05-25	47.73	47.73	47.73	47.73	0
2021-05-24	47.73	47.73	47.73	47.73	0
2021-05-21	47.73	47.73	47.73	47.73	0
2021-05-20	47.73	47.73	47.73	47.73	0
2021-05-19	47.73	47.73	47.73	47.73	0
2021-05-18	47.73	47.73	47.73	47.73	0
2021-05-17	47.73	47.73	47.73	47.73	0
2021-05-14	47.73	47.73	47.73	47.73	0
2021-05-13	47.73	47.73	47.73	47.73	0
2021-05-12	47.73	47.73	47.73	47.73	0
2021-05-11	47.73	47.73	47.73	47.73	0
2021-05-10	47.73	47.73	47.73	47.73	0
2021-05-07	47.73	47.73	47.73	47.73	0
2021-05-06	47.73	47.73	47.73	47.73	0
2021-05-05	47.73	47.73	47.73	47.73	0
2021-05-04	47.73	47.73	47.73	47.73	0
2021-04-30	47.73	47.73	47.73	47.73	0
2021-04-29	47.73	47.73	47.73	47.73	0
2021-04-28	47.73	47.73	47.73	47.73	0
2021-04-27	47.73	47.73	47.73	47.73	0
2021-04-26	47.73	47.73	47.73	47.73	0
2021-04-23	47.73	47.73	47.73	47.73	0
2021-04-22	47.73	47.73	47.73	47.73	0
2021-04-21	47.73	47.73	47.73	47.73	0
2021-04-20	47.73	47.73	47.73	47.73	0
2021-04-19	47.73	47.73	47.73	47.73	0
2021-04-16	47.73	47.73	47.73	47.73	0
2021-04-15	47.73	47.73	47.73	47.73	0
2021-04-14	47.73	47.73	47.73	47.73	0
2021-04-13	47.73	47.73	47.73	47.73	0
2021-04-12	47.73	47.73	47.73	47.73	10,872
2021-04-09	47.73	47.73	47.73	47.73	0
2021-04-08	47.73	47.73	47.73	47.73	0
2021-04-07	47.73	47.73	47.73	47.73	0
2021-04-06	47.73	47.73	47.73	47.73	0
2021-04-01	47.73	47.73	47.73	47.73	0
2021-03-31	47.73	47.73	47.73	47.73	0
2021-03-30	47.73	47.73	47.73	47.73	0
2021-03-29	47.73	47.73	47.73	47.73	0
2021-03-26	47.73	47.73	47.73	47.73	0
2021-03-25	47.73	47.73	47.73	47.73	0
2021-03-24	47.73	47.73	47.73	47.73	0
2021-03-23	47.73	47.73	47.73	47.73	0
2021-03-22	47.73	47.73	47.73	47.73	0
2021-03-19	47.73	47.73	47.73	47.73	0
2021-03-18	47.73	47.73	47.73	47.73	0
2021-03-17	47.73	47.73	47.73	47.73	0
2021-03-16	47.73	47.73	47.73	47.73	0
2021-03-15	47.73	47.73	47.73	47.73	0
2021-03-12	47.73	47.73	47.73	47.73	0
2021-03-11	47.73	47.73	47.73	47.73	0
2021-03-10	47.73	47.73	47.73	47.73	0
2021-03-09	47.73	47.73	47.73	47.73	0
2021-03-08	47.73	47.73	47.73	47.73	0
2021-03-05	47.73	47.73	47.73	47.73	0
2021-03-04	47.73	47.73	47.73	47.73	0
2021-03-03	47.73	47.73	47.73	47.73	0
2021-03-02	47.73	47.73	47.73	47.73	0
2021-03-01	47.73	47.73	47.73	47.73	0
2021-02-26	47.73	47.73	47.73	47.73	0
2021-02-25	47.73	47.73	47.73	47.73	0
2021-02-24	47.73	47.73	47.73	47.73	0
2021-02-23	47.73	47.73	47.73	47.73	0
2021-02-22	47.73	47.73	47.73	47.73	0
2021-02-19	47.73	47.73	47.73	47.73	27
2021-02-18	43.03	43.03	43.03	43.03	0
2021-02-17	43.03	43.03	43.03	43.03	0
2021-02-16	43.03	43.03	43.03	43.03	0
2021-02-15	43.03	43.03	43.03	43.03	0
2021-02-12	43.03	43.03	43.03	43.03	0
2021-02-11	43.03	43.03	43.03	43.03	0
2021-02-10	43.03	43.03	43.03	43.03	0
2021-02-09	43.03	43.03	43.03	43.03	0
2021-02-08	43.03	43.03	43.03	43.03	0
2021-02-05	43.03	43.03	43.03	43.03	0
2021-02-04	43.03	43.03	43.03	43.03	0
2021-02-03	43.03	43.03	43.03	43.03	0
2021-02-02	43.03	43.03	43.03	43.03	0
2021-02-01	43.03	43.03	43.03	43.03	0
2021-01-29	43.03	43.03	43.03	43.03	0
2021-01-28	43.03	43.03	43.03	43.03	0
2021-01-27	43.03	43.03	43.03	43.03	0
2021-01-26	43.03	43.03	43.03	43.03	15
2021-01-25	35.24	35.24	35.24	35.24	0
2021-01-22	35.24	35.24	35.24	35.24	0
2021-01-21	35.24	35.24	35.24	35.24	0
2021-01-20	35.24	35.24	35.24	35.24	0
2021-01-19	35.24	35.24	35.24	35.24	0
2021-01-18	35.24	35.24	35.24	35.24	0
2021-01-15	35.24	35.24	35.24	35.24	0
2021-01-14	35.24	35.24	35.24	35.24	0
2021-01-13	35.24	35.24	35.24	35.24	0
2021-01-12	35.24	35.24	35.24	35.24	0
2021-01-11	35.24	35.24	35.24	35.24	0
2021-01-08	35.24	35.24	35.24	35.24	0
2021-01-07	35.24	35.24	35.24	35.24	0
2021-01-06	35.24	35.24	35.24	35.24	0
2021-01-05	35.24	35.24	35.24	35.24	0
2021-01-04	35.24	35.24	35.24	35.24	0
2020-12-31	35.24	35.24	35.24	35.24	0
2020-12-30	35.24	35.24	35.24	35.24	0
2020-12-29	35.24	35.24	35.24	35.24	0
2020-12-24	35.24	35.24	35.24	35.24	0
2020-12-23	35.24	35.24	35.24	35.24	0
2020-12-22	35.24	35.24	35.24	35.24	0
2020-12-21	35.24	35.24	35.24	35.24	0
2020-12-18	35.24	35.24	35.24	35.24	0
2020-12-17	35.24	35.24	35.24	35.24	0
2020-12-16	35.24	35.24	35.24	35.24	0
2020-12-15	35.24	35.24	35.24	35.24	0
2020-12-14	35.24	35.24	35.24	35.24	0
2020-12-11	35.24	35.24	35.24	35.24	0
2020-12-10	35.24	35.24	35.24	35.24	0
2020-12-09	35.24	35.24	35.24	35.24	0
2020-12-08	35.24	35.24	35.24	35.24	0
2020-12-07	35.24	35.24	35.24	35.24	0
2020-12-04	35.24	35.24	35.24	35.24	0
2020-12-03	35.24	35.24	35.24	35.24	0
2020-12-02	35.24	35.24	35.24	35.24	0
2020-12-01	35.24	35.24	35.24	35.24	0
2020-11-30	35.24	35.24	35.24	35.24	0
2020-11-27	35.24	35.24	35.24	35.24	0
2020-11-26	35.24	35.24	35.24	35.24	0
2020-11-25	35.24	35.24	35.24	35.24	0
2020-11-24	35.24	35.24	35.24	35.24	0
2020-11-23	35.24	35.24	35.24	35.24	0
2020-11-20	35.24	35.24	35.24	35.24	0
2020-11-19	35.24	35.24	35.24	35.24	0
2020-11-18	35.24	35.24	35.24	35.24	0
2020-11-17	35.24	35.24	35.24	35.24	0
2020-11-16	35.24	35.24	35.24	35.24	0
2020-11-13	35.24	35.24	35.24	35.24	0
2020-11-12	35.24	35.24	35.24	35.24	0
2020-11-11	35.24	35.24	35.24	35.24	0
2020-11-10	35.24	35.24	35.24	35.24	0
2020-11-09	35.24	35.24	35.24	35.24	0
2020-11-06	35.24	35.24	35.24	35.24	0
2020-11-05	35.24	35.24	35.24	35.24	0
2020-11-04	35.24	35.24	35.24	35.24	0
2020-11-03	35.24	35.24	35.24	35.24	0
2020-11-02	35.24	35.24	35.24	35.24	0
2020-10-30	35.24	35.24	35.24	35.24	0
2020-10-29	35.24	35.24	35.24	35.24	0
2020-10-28	35.24	35.24	35.24	35.24	10
2020-10-27	31.47	31.47	31.47	31.47	0
2020-10-26	31.47	31.47	31.47	31.47	0
2020-10-23	31.47	31.47	31.47	31.47	0
2020-10-22	31.47	31.47	31.47	31.47	0
2020-10-21	31.47	31.47	31.47	31.47	0
2020-10-20	31.47	31.47	31.47	31.47	0
2020-10-19	31.47	31.47	31.47	31.47	0
2020-10-16	31.47	31.47	31.47	31.47	0
2020-10-15	31.47	31.47	31.47	31.47	0
2020-10-14	31.47	31.47	31.47	31.47	0
2020-10-13	31.47	31.47	31.47	31.47	0
2020-10-12	31.47	31.47	31.47	31.47	0
2020-10-09	31.47	31.47	31.47	31.47	0
2020-10-08	31.47	31.47	31.47	31.47	0
2020-10-07	31.47	31.47	31.47	31.47	0
2020-10-06	31.47	31.47	31.47	31.47	0
2020-10-05	31.47	31.47	31.47	31.47	0
2020-10-02	31.47	31.47	31.47	31.47	0
2020-10-01	31.47	31.47	31.47	31.47	0
2020-09-30	31.47	31.47	31.47	31.47	0
2020-09-29	31.47	31.47	31.47	31.47	0
2020-09-28	31.47	31.47	31.47	31.47	0
2020-09-25	31.47	31.47	31.47	31.47	0
2020-09-24	31.47	31.47	31.47	31.47	0
2020-09-23	31.47	31.47	31.47	31.47	0
2020-09-22	31.47	31.47	31.47	31.47	0
2020-09-21	31.47	31.47	31.47	31.47	0
2020-09-18	31.47	31.47	31.47	31.47	0
2020-09-17	31.47	31.47	31.47	31.47	0
2020-09-16	31.47	31.47	31.47	31.47	0
2020-09-15	31.47	31.47	31.47	31.47	0
2020-09-14	31.47	31.47	31.47	31.47	0
2020-09-11	31.47	31.47	31.47	31.47	0
2020-04-03	31.18	31.18	31.18	31.18	0
2020-04-02	31.18	31.18	31.18	31.18	0
2020-04-01	31.18	31.18	31.18	31.18	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150