Ishares Core Ms Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	54.74	54.74	54.74	54.74	247
2024-05-16	53.12	53.12	53.12	53.12	22
2024-05-15	53.12	53.12	53.12	53.12	145
2024-05-14	53.12	53.12	53.12	53.12	21,503
2024-05-13	53.12	53.12	53.12	53.12	680
2024-05-10	53.12	53.12	53.12	53.12	0
2024-05-09	53.12	53.12	53.12	53.12	6,043
2024-05-08	53.12	53.12	53.12	53.12	314
2024-05-07	52.51	52.51	52.51	52.51	3
2024-05-06	52.51	52.51	52.51	52.51	0
2024-05-03	52.51	52.51	52.51	52.51	256
2024-05-02	52.51	52.51	52.51	52.51	3,481
2024-05-01	51.82	51.82	51.82	51.82	24
2024-04-30	51.82	51.82	51.82	51.82	11,904
2024-04-29	51.82	51.82	51.82	51.82	41
2024-04-26	51.82	51.82	51.82	51.82	48,236
2024-04-25	51.82	51.82	51.82	51.82	1,792
2024-04-24	51.82	51.82	51.82	51.82	27
2024-04-23	51.82	51.82	51.82	51.82	41,743
2024-04-22	51.82	51.82	51.82	51.82	4,431
2024-04-19	51.82	51.82	51.82	51.82	758
2024-04-18	51.82	51.82	51.82	51.82	212
2024-04-17	51.82	51.82	51.82	51.82	4
2024-04-16	51.82	51.82	51.82	51.82	18,344
2024-04-15	51.82	51.82	51.82	51.82	98,640
2024-04-12	51.82	51.82	51.82	51.82	125,577
2024-04-11	51.82	51.82	51.82	51.82	63,365
2024-04-10	51.82	51.82	51.82	51.82	13,582
2024-04-09	51.82	51.82	51.82	51.82	73,805
2024-04-08	51.82	51.82	51.82	51.82	71,504
2024-04-05	51.82	51.82	51.82	51.82	8,037
2024-04-04	51.82	51.82	51.82	51.82	19,907
2024-04-03	51.82	51.82	51.82	51.82	5,237
2024-04-02	51.82	51.82	51.82	51.82	12,010
2024-04-01	51.82	51.82	51.82	51.82	0
2024-03-29	51.82	51.82	51.82	51.82	0
2024-03-28	51.82	51.82	51.82	51.82	28,074
2024-03-27	51.82	51.82	51.82	51.82	7,719
2024-03-26	51.82	51.82	51.82	51.82	4,624
2024-03-25	51.82	51.82	51.82	51.82	23,934
2024-03-22	51.82	51.82	51.82	51.82	6,763
2024-03-21	51.82	51.82	51.82	51.82	126,988
2024-03-20	49.61	49.61	49.61	49.61	1,248
2024-03-19	49.61	49.61	49.61	49.61	242
2024-03-18	49.61	49.61	49.61	49.61	1,438
2024-03-15	49.61	49.61	49.61	49.61	15,994
2024-03-14	49.61	49.61	49.61	49.61	11,157
2024-03-13	49.61	49.61	49.61	49.61	56,180
2024-03-12	49.61	49.61	49.61	49.61	20,591
2024-03-11	49.61	49.61	49.61	49.61	13,080
2024-03-08	49.61	49.61	49.61	49.61	46,671
2024-03-07	49.61	49.61	49.61	49.61	9,345
2024-03-06	49.61	49.61	49.61	49.61	45,603
2024-03-05	49.61	49.61	49.61	49.61	10,713
2024-03-04	49.61	49.61	49.61	49.61	19,186
2024-03-01	49.61	49.61	49.61	49.61	65,103
2024-02-29	49.61	49.61	49.61	49.61	44,538
2024-02-28	49.61	49.61	49.61	49.61	12,402
2024-02-27	49.61	49.61	49.61	49.61	4,672
2024-02-26	49.61	49.61	49.61	49.61	20,633
2024-02-23	49.61	49.61	49.61	49.61	1,602
2024-02-22	49.61	49.61	49.61	49.61	8,081
2024-02-21	49.61	49.61	49.61	49.61	6,656
2024-02-20	49.61	49.61	49.61	49.61	79,654
2024-02-19	49.61	49.61	49.61	49.61	0
2024-02-16	49.61	49.61	49.61	49.61	12,737
2024-02-15	49.61	49.61	49.61	49.61	54,777
2024-02-14	49.61	49.61	49.61	49.61	9,083
2024-02-13	49.61	49.61	49.61	49.61	27,782
2024-02-12	49.61	49.61	49.61	49.61	771
2024-02-09	49.61	49.61	49.61	49.61	210,198
2024-02-08	49.59	49.59	49.59	49.59	255,002
2024-02-07	49.03	49.03	49.03	49.03	32,012
2024-02-06	49.03	49.03	49.03	49.03	14,493
2024-02-05	49.03	49.03	49.03	49.03	25,219
2024-02-02	49.03	49.03	49.03	49.03	16,772
2024-02-01	49.03	49.03	49.03	49.03	210,871
2024-01-31	49.03	49.03	49.03	49.03	52,444
2024-01-30	49.03	49.03	49.03	49.03	29,710
2024-01-29	49.03	49.03	49.03	49.03	21,301
2024-01-26	49.03	49.03	49.03	49.03	17,146
2024-01-25	48.29	48.29	48.29	48.29	11,415
2024-01-24	48.29	48.29	48.29	48.29	39,355
2024-01-23	48.29	48.29	48.29	48.29	42,636
2024-01-22	47.38	47.38	47.38	47.38	23,396
2024-01-19	47.38	47.38	47.38	47.38	22,466
2024-01-18	47.38	47.38	47.38	47.38	75,209
2024-01-17	47.38	47.38	47.38	47.38	235,932
2024-01-16	47.95	47.95	47.95	47.95	60,692
2024-01-15	47.95	47.95	47.95	47.95	0
2024-01-12	47.95	47.95	47.95	47.95	30,239
2024-01-11	47.95	47.95	47.95	47.95	15,083
2024-01-10	47.95	47.95	47.95	47.95	642,202
2024-01-09	47.95	47.95	47.95	47.95	83,118
2024-01-08	47.95	47.95	47.95	47.95	22,313
2024-01-05	47.95	47.95	47.95	47.95	17,092
2024-01-04	47.95	47.95	47.95	47.95	16,358
2024-01-03	47.95	47.95	47.95	47.95	1,008,212
2024-01-02	47.95	47.95	47.95	47.95	147
2024-01-01	47.95	47.95	47.95	47.95	0
2023-12-29	47.95	47.95	47.95	47.95	6,773
2023-12-28	47.95	47.95	47.95	47.95	49,173
2023-12-27	47.95	47.95	47.95	47.95	8,462
2023-12-26	47.95	47.95	47.95	47.95	0
2023-12-25	47.95	47.95	47.95	47.95	0
2023-12-22	47.95	47.95	47.95	47.95	30,274
2023-12-21	47.95	47.95	47.95	47.95	86,352
2023-12-20	47.95	47.95	47.95	47.95	52,489
2023-12-19	47.95	47.95	47.95	47.95	77,324
2023-12-18	47.95	47.95	47.95	47.95	13,885
2023-12-15	47.95	47.95	47.95	47.95	70
2023-12-14	47.95	47.95	47.95	47.95	2,729
2023-12-13	47.95	47.95	47.95	47.95	33,500
2023-12-12	47.95	47.95	47.95	47.95	45,964
2023-12-11	47.95	47.95	47.95	47.95	4,303
2023-12-08	47.95	47.95	47.95	47.95	21,756
2023-12-07	47.95	47.95	47.95	47.95	2,202
2023-12-06	47.95	47.95	47.95	47.95	7,376
2023-12-05	47.95	47.95	47.95	47.95	2,165
2023-12-04	47.95	47.95	47.95	47.95	85,360
2023-12-01	47.95	47.95	47.95	47.95	22,687
2023-11-30	47.95	47.95	47.95	47.95	41,391
2023-11-29	47.95	47.95	47.95	47.95	31,701
2023-11-28	47.95	47.95	47.95	47.95	43,919
2023-11-27	47.95	47.95	47.95	47.95	46,098
2023-11-24	47.95	47.95	47.95	47.95	2,864
2023-11-23	47.95	47.95	47.95	47.95	0
2023-11-22	47.95	47.95	47.95	47.95	76,142
2023-11-21	47.95	47.95	47.95	47.95	4,988
2023-11-20	47.95	47.95	47.95	47.95	50,543
2023-11-17	47.95	47.95	47.95	47.95	89,213
2023-11-16	47.95	47.95	47.95	47.95	1,111
2023-11-15	47.95	47.95	47.95	47.95	133,422
2023-11-14	47.95	47.95	47.95	47.95	5,668
2023-11-13	47.95	47.95	47.95	47.95	1,527,561
2023-11-10	45.73	45.73	45.73	45.73	27,518
2023-11-09	45.73	45.73	45.73	45.73	12,119
2023-11-08	45.73	45.73	45.73	45.73	2,666
2023-11-07	45.73	45.73	45.73	45.73	43,250
2023-11-06	45.73	45.73	45.73	45.73	6,977
2023-11-03	45.73	45.73	45.73	45.73	2,202
2023-11-02	45.73	45.73	45.73	45.73	12,902
2023-11-01	45.73	45.73	45.73	45.73	2,936
2023-10-31	45.73	45.73	45.73	45.73	5,976
2023-10-30	47.33	47.33	47.33	47.33	4,011
2023-10-27	47.33	47.33	47.33	47.33	170
2023-10-26	47.33	47.33	47.33	47.33	118,321
2023-10-25	47.33	47.33	47.33	47.33	338
2023-10-24	47.33	47.33	47.33	47.33	50,615
2023-10-23	47.33	47.33	47.33	47.33	5,641
2023-10-20	47.33	47.33	47.33	47.33	112,870
2023-10-19	47.33	47.33	47.33	47.33	0
2023-10-18	47.33	47.33	47.33	47.33	7
2023-10-17	47.33	47.33	47.33	47.33	1,492
2023-10-16	47.33	47.33	47.33	47.33	27,508
2023-10-13	47.33	47.33	47.33	47.33	0
2023-10-12	47.33	47.33	47.33	47.33	10,936
2023-10-11	47.33	47.33	47.33	47.33	40,816
2023-10-10	47.33	47.33	47.33	47.33	19,304
2023-10-09	47.33	47.33	47.33	47.33	230
2023-10-06	47.33	47.33	47.33	47.33	0
2023-10-05	47.33	47.33	47.33	47.33	77
2023-10-04	47.33	47.33	47.33	47.33	400,625
2023-10-03	47.33	47.33	47.33	47.33	4,166
2023-10-02	47.33	47.33	47.33	47.33	174
2023-09-29	47.33	47.33	47.33	47.33	0
2023-09-28	47.33	47.33	47.33	47.33	3,100
2023-09-27	48.19	48.19	48.19	48.19	4,836
2023-09-26	48.19	48.19	48.19	48.19	20,062
2023-09-25	48.19	48.19	48.19	48.19	20,147
2023-09-22	48.19	48.19	48.19	48.19	152
2023-09-21	48.19	48.19	48.19	48.19	1,568
2023-09-20	48.19	48.19	48.19	48.19	602
2023-09-19	48.19	48.19	48.19	48.19	35
2023-09-18	48.19	48.19	48.19	48.19	797
2023-09-15	48.19	48.19	48.19	48.19	37,546
2023-09-14	48.19	48.19	48.19	48.19	150
2023-09-13	48.19	48.19	48.19	48.19	18,695
2023-09-12	48.19	48.19	48.19	48.19	2,880
2023-09-11	48.19	48.19	48.19	48.19	2,003
2023-09-08	48.19	48.19	48.19	48.19	260,884
2023-09-07	48.19	48.19	48.19	48.19	149
2023-09-06	48.19	48.19	48.19	48.19	31,947
2023-09-05	48.19	48.19	48.19	48.19	3,846
2023-09-04	48.19	48.19	48.19	48.19	0
2023-09-01	48.19	48.19	48.19	48.19	66
2023-08-31	48.19	48.19	48.19	48.19	300,063
2023-08-30	48.19	48.19	48.19	48.19	4
2023-08-29	48.19	48.19	48.19	48.19	1,537
2023-08-28	48.19	48.19	48.19	48.19	0
2023-08-25	48.19	48.19	48.19	48.19	1
2023-08-24	48.19	48.19	48.19	48.19	27,507
2023-08-23	48.19	48.19	48.19	48.19	16,631
2023-08-22	48.19	48.19	48.19	48.19	60,476
2023-08-21	48.83	48.83	48.83	48.83	285
2023-08-18	48.83	48.83	48.83	48.83	90,050
2023-08-17	48.83	48.83	48.83	48.83	224,891
2023-08-16	48.37	48.37	48.37	48.37	1,140
2023-08-15	50.34	50.34	50.34	50.34	529
2023-08-14	50.34	50.34	50.34	50.34	266
2023-08-11	50.34	50.34	50.34	50.34	76,633
2023-08-10	50.34	50.34	50.34	50.34	3,691
2023-08-09	50.47	50.47	50.47	50.47	21,446
2023-08-08	50.47	50.47	50.47	50.47	1,643
2023-08-07	50.34	50.34	50.34	50.34	319
2023-08-04	50.95	50.95	50.95	50.95	9,992
2023-08-03	50.95	50.95	50.95	50.95	61,372
2023-08-02	50.95	50.95	50.95	50.95	0
2023-08-01	50.95	50.95	50.95	50.95	4
2023-07-31	50.95	50.95	50.95	50.95	159
2023-07-28	50.95	50.95	50.95	50.95	1,435
2023-07-27	50.95	50.95	50.95	50.95	22,858
2023-07-26	50.95	50.95	50.95	50.95	1,425
2023-07-25	50.95	50.95	50.95	50.95	10,223
2023-07-24	50.49	50.49	50.49	50.49	204,892
2023-07-21	50.85	50.85	50.85	50.85	5,071
2023-07-20	50.85	50.85	50.85	50.85	88
2023-07-19	50.85	50.85	50.85	50.85	12,784
2023-07-18	50.85	50.85	50.85	50.85	7,059
2023-07-17	50.66	50.66	50.66	50.66	22,399
2023-07-14	49.25	49.25	49.25	49.25	800
2023-07-13	49.25	49.25	49.25	49.25	2,500
2023-07-12	49.25	49.25	49.25	49.25	57,154
2023-07-11	49.25	49.25	49.25	49.25	6,156
2023-07-10	49.25	49.25	49.25	49.25	8,474
2023-07-07	49.25	49.25	49.25	49.25	26
2023-07-06	49.25	49.25	49.25	49.25	14,010
2023-07-05	49.25	49.25	49.25	49.25	12,876
2023-07-04	49.25	49.25	49.25	49.25	0
2023-07-03	49.25	49.25	49.25	49.25	41
2023-06-30	49.25	49.25	49.25	49.25	1
2023-06-29	49.25	49.25	49.25	49.25	100
2023-06-28	49.25	49.25	49.25	49.25	11,201
2023-06-27	49.25	49.25	49.25	49.25	1,668
2023-06-26	49.49	49.49	49.49	49.49	46,782
2023-06-23	49.49	49.49	49.49	49.49	30
2023-06-22	49.49	49.49	49.49	49.49	88
2023-06-21	49.49	49.49	49.49	49.49	8,526
2023-06-20	49.49	49.49	49.49	49.49	5,031
2023-06-19	49.49	49.49	49.49	49.49	0
2023-06-16	49.49	49.49	49.49	49.49	2
2023-06-15	49.49	49.49	49.49	49.49	66,030
2023-06-14	49.49	49.49	49.49	49.49	15
2023-06-13	49.49	49.49	49.49	49.49	5,225
2023-06-12	49.49	49.49	49.49	49.49	4,263
2023-06-09	49.49	49.49	49.49	49.49	7,032
2023-06-08	49.49	49.49	49.49	49.49	3,149
2023-06-07	49.49	49.49	49.49	49.49	0
2023-06-06	49.49	49.49	49.49	49.49	2,483
2023-06-05	49.49	49.49	49.49	49.49	1,248,778
2023-06-02	49.49	49.49	49.49	49.49	948
2023-06-01	47.91	47.91	47.91	47.91	567
2023-05-31	47.91	47.91	47.91	47.91	6,422
2023-05-30	47.91	47.91	47.91	47.91	14,553
2023-05-29	47.91	47.91	47.91	47.91	0
2023-05-26	47.91	47.91	47.91	47.91	15,262
2023-05-25	47.91	47.91	47.91	47.91	10,032
2023-05-24	47.91	47.91	47.91	47.91	539
2023-05-23	48.62	48.62	48.62	48.62	3,002
2023-05-22	48.62	48.62	48.62	48.62	8,339
2023-05-19	48.62	48.62	48.62	48.62	63
2023-05-18	48.62	48.62	48.62	48.62	3,057
2023-05-17	48.62	48.62	48.62	48.62	12,150
2023-05-16	48.62	48.62	48.62	48.62	303
2023-05-15	48.62	48.62	48.62	48.62	1,821
2023-05-12	48.62	48.62	48.62	48.62	3,390
2023-05-11	48.62	48.62	48.62	48.62	48,588
2023-05-10	48.62	48.62	48.62	48.62	8,670
2023-05-09	47.91	47.91	47.91	47.91	3,939
2023-05-08	47.91	47.91	47.91	47.91	0
2023-05-05	47.91	47.91	47.91	47.91	0
2023-05-04	47.91	47.91	47.91	47.91	1,077
2023-05-03	47.91	47.91	47.91	47.91	5,886
2023-05-02	47.91	47.91	47.91	47.91	7,651
2023-05-01	47.91	47.91	47.91	47.91	0
2023-04-28	47.91	47.91	47.91	47.91	25
2023-04-27	47.91	47.91	47.91	47.91	126
2023-04-26	47.91	47.91	47.91	47.91	201
2023-04-25	48.77	48.77	48.77	48.77	37,286
2023-04-24	48.77	48.77	48.77	48.77	207
2023-04-21	48.77	48.77	48.77	48.77	25
2023-04-20	48.77	48.77	48.77	48.77	98
2023-04-19	48.77	48.77	48.77	48.77	673
2023-04-18	49.39	49.39	49.39	49.39	720
2023-04-17	49.39	49.39	49.39	49.39	100
2023-04-14	49.39	49.39	49.39	49.39	1
2023-04-13	49.05	49.05	49.05	49.05	506,644
2023-04-12	48.62	48.62	48.62	48.62	2,631
2023-04-11	48.62	48.62	48.62	48.62	2,048,412
2023-04-10	48.87	48.87	48.87	48.87	0
2023-04-07	48.87	48.87	48.87	48.87	0
2023-04-06	48.87	48.87	48.87	48.87	25,815
2023-04-05	48.87	48.87	48.87	48.87	42,015
2023-04-04	48.87	48.87	48.87	48.87	1,233
2023-04-03	48.87	48.87	48.87	48.87	885
2023-03-31	48.87	48.87	48.87	48.87	2,835
2023-03-30	48.87	48.87	48.87	48.87	670
2023-03-29	47.94	47.94	47.94	47.94	0
2023-03-28	47.94	47.94	47.94	47.94	780
2023-03-27	47.94	47.94	47.94	47.94	0
2023-03-24	47.94	47.94	47.94	47.94	610
2023-03-23	45.86	45.86	45.86	45.86	2,120,991
2023-03-22	45.86	45.86	45.86	45.86	200
2023-03-21	45.86	45.86	45.86	45.86	3,130
2023-03-20	45.86	45.86	45.86	45.86	231
2023-03-17	45.86	45.86	45.86	45.86	0
2023-03-16	45.86	45.86	45.86	45.86	456
2023-03-15	45.86	45.86	45.86	45.86	75
2023-03-14	47.17	47.17	47.17	47.17	795
2023-03-13	47.17	47.17	47.17	47.17	268
2023-03-10	47.76	47.76	47.76	47.76	325
2023-03-09	47.76	47.76	47.76	47.76	164,077
2023-03-08	49.51	49.51	49.51	49.51	20
2023-03-07	49.51	49.51	49.51	49.51	2,458
2023-03-06	49.51	49.51	49.51	49.51	411
2023-03-03	49.51	49.51	49.51	49.51	34
2023-03-02	49.51	49.51	49.51	49.51	15,224
2023-03-01	49.51	49.51	49.51	49.51	1,247
2023-02-28	49.51	49.51	49.51	49.51	595
2023-02-27	49.51	49.51	49.51	49.51	528
2023-02-24	49.51	49.51	49.51	49.51	78
2023-02-23	49.51	49.51	49.51	49.51	0
2023-02-22	49.51	49.51	49.51	49.51	6
2023-02-21	49.51	49.51	49.51	49.51	7,160
2023-02-20	49.51	49.51	49.51	49.51	0
2023-02-17	49.51	49.51	49.51	49.51	113
2023-02-16	49.51	49.51	49.51	49.51	34,701
2023-02-15	49.51	49.51	49.51	49.51	47,257
2023-02-14	49.51	49.51	49.51	49.51	90
2023-02-13	49.51	49.51	49.51	49.51	0
2023-02-10	49.51	49.51	49.51	49.51	130
2023-02-09	49.51	49.51	49.51	49.51	34
2023-02-08	49.51	49.51	49.51	49.51	3,514
2023-02-07	49.51	49.51	49.51	49.51	16,742
2023-02-06	50.50	50.50	50.50	50.50	185
2023-02-03	50.50	50.50	50.50	50.50	1,051
2023-02-02	50.56	50.56	50.56	50.56	12
2023-02-01	50.56	50.56	50.56	50.56	13,971
2023-01-31	50.56	50.56	50.56	50.56	263
2023-01-30	51.00	51.00	51.00	51.00	12,828
2023-01-27	51.46	51.46	51.46	51.46	0
2023-01-26	51.46	51.46	51.46	51.46	7
2023-01-25	51.46	51.46	51.46	51.46	25
2023-01-24	51.46	51.46	51.46	51.46	5
2023-01-23	47.96	47.96	47.96	47.96	5,250
2023-01-20	47.96	47.96	47.96	47.96	8
2023-01-19	47.96	47.96	47.96	47.96	26
2023-01-18	47.96	47.96	47.96	47.96	40
2023-01-17	47.96	47.96	47.96	47.96	4,858
2023-01-16	47.96	47.96	47.96	47.96	0
2023-01-13	47.96	47.96	47.96	47.96	1,700
2023-01-12	47.96	47.96	47.96	47.96	148
2023-01-11	47.96	47.96	47.96	47.96	92
2023-01-10	47.96	47.96	47.96	47.96	113
2023-01-09	47.96	47.96	47.96	47.96	21,618
2023-01-06	47.96	47.96	47.96	47.96	32
2023-01-05	47.96	47.96	47.96	47.96	266
2023-01-04	46.78	46.78	46.78	46.78	144
2023-01-03	46.78	46.78	46.78	46.78	198
2023-01-02	46.78	46.78	46.78	46.78	0
2022-12-30	46.78	46.78	46.78	46.78	17
2022-12-29	46.78	46.78	46.78	46.78	59
2022-12-28	46.78	46.78	46.78	46.78	59
2022-12-27	46.78	46.78	46.78	46.78	0
2022-12-26	46.78	46.78	46.78	46.78	0
2022-12-23	46.78	46.78	46.78	46.78	122
2022-12-22	46.78	46.78	46.78	46.78	1,135
2022-12-21	46.60	46.60	46.60	46.60	1,328
2022-12-20	46.60	46.60	46.60	46.60	47
2022-12-19	48.45	48.45	48.45	48.45	0
2022-12-16	48.45	48.45	48.45	48.45	5
2022-12-15	48.45	48.45	48.45	48.45	25
2022-12-14	48.45	48.45	48.45	48.45	158
2022-12-13	48.45	48.45	48.45	48.45	33,802
2022-12-12	48.45	48.45	48.45	48.45	17
2022-12-09	48.45	48.45	48.45	48.45	353,364
2022-12-08	48.34	48.34	48.34	48.34	38,992
2022-12-07	46.81	46.81	46.81	46.81	115,076
2022-12-06	46.81	46.81	46.81	46.81	6
2022-12-05	46.81	46.81	46.81	46.81	8
2022-12-02	46.81	46.81	46.81	46.81	128
2022-12-01	46.81	46.81	46.81	46.81	267
2022-11-30	46.81	46.81	46.81	46.81	6
2022-11-29	46.81	46.81	46.81	46.81	90
2022-11-28	46.81	46.81	46.81	46.81	100
2022-11-25	46.81	46.81	46.81	46.81	646
2022-11-24	46.81	46.81	46.81	46.81	0
2022-11-23	46.81	46.81	46.81	46.81	86
2022-11-22	46.81	46.81	46.81	46.81	11,004
2022-11-21	46.81	46.81	46.81	46.81	2,500
2022-11-18	46.81	46.81	46.81	46.81	83,340
2022-11-17	46.68	46.68	46.68	46.68	28,000
2022-11-16	47.57	47.57	47.57	47.57	40,256
2022-11-15	46.93	46.93	46.93	46.93	64
2022-11-14	46.93	46.93	46.93	46.93	14,922
2022-11-11	46.93	46.93	46.93	46.93	6,730
2022-11-10	42.17	42.17	42.17	42.17	36
2022-11-09	42.17	42.17	42.17	42.17	52
2022-11-08	42.17	42.17	42.17	42.17	4
2022-11-07	42.17	42.17	42.17	42.17	68
2022-11-04	42.17	42.17	42.17	42.17	0
2022-11-03	42.17	42.17	42.17	42.17	11,036
2022-11-02	42.17	42.17	42.17	42.17	1,708
2022-11-01	42.17	42.17	42.17	42.17	58
2022-10-31	42.17	42.17	42.17	42.17	2
2022-10-28	42.17	42.17	42.17	42.17	437
2022-10-27	44.62	44.62	44.62	44.62	6
2022-10-26	44.62	44.62	44.62	44.62	26
2022-10-25	44.62	44.62	44.62	44.62	4
2022-10-24	44.62	44.62	44.62	44.62	8
2022-10-21	44.62	44.62	44.62	44.62	100
2022-10-20	44.62	44.62	44.62	44.62	50
2022-10-19	44.62	44.62	44.62	44.62	4
2022-10-18	44.62	44.62	44.62	44.62	4,447
2022-10-17	44.62	44.62	44.62	44.62	17,380
2022-10-14	44.62	44.62	44.62	44.62	0
2022-10-13	44.62	44.62	44.62	44.62	6
2022-10-12	44.62	44.62	44.62	44.62	198
2022-10-11	44.62	44.62	44.62	44.62	16
2022-10-10	44.62	44.62	44.62	44.62	3
2022-10-07	44.62	44.62	44.62	44.62	26
2022-10-06	44.62	44.62	44.62	44.62	74
2022-10-05	44.62	44.62	44.62	44.62	594
2022-10-04	44.62	44.62	44.62	44.62	1,265
2022-10-03	47.10	47.10	47.10	47.10	124
2022-09-30	47.10	47.10	47.10	47.10	1,486
2022-09-29	47.10	47.10	47.10	47.10	884
2022-09-28	47.10	47.10	47.10	47.10	970
2022-09-27	47.10	47.10	47.10	47.10	0
2022-09-26	47.10	47.10	47.10	47.10	683
2022-09-23	47.10	47.10	47.10	47.10	345
2022-09-22	47.10	47.10	47.10	47.10	607
2022-09-21	47.10	47.10	47.10	47.10	558
2022-09-20	47.10	47.10	47.10	47.10	3,349
2022-09-19	47.10	47.10	47.10	47.10	0
2022-09-16	47.10	47.10	47.10	47.10	11,538
2022-09-15	47.10	47.10	47.10	47.10	2,022
2022-09-14	48.69	48.69	48.69	48.69	125
2022-09-13	48.69	48.69	48.69	48.69	33,626
2022-09-12	48.69	48.69	48.69	48.69	1,491
2022-09-09	48.69	48.69	48.69	48.69	66
2022-09-08	48.69	48.69	48.69	48.69	0
2022-09-07	48.69	48.69	48.69	48.69	0
2022-09-06	48.69	48.69	48.69	48.69	124
2022-09-05	48.69	48.69	48.69	48.69	0
2022-09-02	48.69	48.69	48.69	48.69	940
2022-09-01	48.69	48.69	48.69	48.69	126
2022-08-31	48.69	48.69	48.69	48.69	26
2022-08-30	48.69	48.69	48.69	48.69	26
2022-08-29	48.69	48.69	48.69	48.69	0
2022-08-26	48.69	48.69	48.69	48.69	56,398
2022-08-25	48.69	48.69	48.69	48.69	103
2022-08-24	48.69	48.69	48.69	48.69	64
2022-08-23	48.69	48.69	48.69	48.69	23,428
2022-08-22	49.70	49.70	49.70	49.70	84
2022-08-19	49.70	49.70	49.70	49.70	43,018
2022-08-18	49.98	49.98	49.98	49.98	269
2022-08-17	49.98	49.98	49.98	49.98	44
2022-08-16	49.13	49.13	49.13	49.13	364
2022-08-15	49.13	49.13	49.13	49.13	88
2022-08-12	49.13	49.13	49.13	49.13	50
2022-08-11	49.13	49.13	49.13	49.13	318
2022-08-10	49.13	49.13	49.13	49.13	104
2022-08-09	49.13	49.13	49.13	49.13	247
2022-08-08	49.13	49.13	49.13	49.13	20
2022-08-05	49.13	49.13	49.13	49.13	48,144
2022-08-04	48.50	48.50	48.50	48.50	1,526,142
2022-08-03	48.50	48.50	48.50	48.50	65,594
2022-08-02	48.50	48.50	48.50	48.50	298
2022-08-01	48.50	48.50	48.50	48.50	1,033
2022-07-29	48.50	48.50	48.50	48.50	550
2022-07-28	48.50	48.50	48.50	48.50	5,425
2022-07-27	48.50	48.50	48.50	48.50	515
2022-07-26	48.50	48.50	48.50	48.50	47,448
2022-07-25	48.29	48.29	48.29	48.29	113
2022-07-22	48.23	48.23	48.23	48.23	2,741
2022-07-21	48.23	48.23	48.23	48.23	26
2022-07-20	48.40	48.40	48.40	48.40	587
2022-07-19	47.67	47.67	47.67	47.67	10,084
2022-07-18	47.36	47.36	47.36	47.36	54
2022-07-15	47.46	47.46	47.46	47.46	76
2022-07-14	47.46	47.46	47.46	47.46	6,497
2022-07-13	47.64	47.64	47.64	47.64	0
2022-07-12	47.51	47.51	47.51	47.51	132,431
2022-07-11	49.02	49.02	49.02	49.02	9,517
2022-07-08	49.02	49.02	49.02	49.02	4,326
2022-07-07	49.01	49.01	49.01	49.01	1,952
2022-07-06	47.88	47.88	47.88	47.88	290
2022-07-05	48.44	48.44	48.44	48.44	178
2022-07-04	48.44	48.44	48.44	48.44	0
2022-07-01	49.33	49.33	49.33	49.33	388
2022-06-30	49.33	49.33	49.33	49.33	51,669
2022-06-29	49.33	49.33	49.33	49.33	11,423
2022-06-28	50.00	50.00	50.00	50.00	71,270
2022-06-27	49.14	49.14	49.14	49.14	164
2022-06-24	49.34	49.34	49.34	49.34	240
2022-06-23	49.34	49.34	49.34	49.34	188,481
2022-06-22	49.34	49.34	49.34	49.34	377,907
2022-06-21	48.72	48.72	48.72	48.72	60
2022-06-20	48.72	48.72	48.72	48.72	0
2022-06-17	48.48	48.48	48.48	48.48	516
2022-06-16	49.60	49.60	49.60	49.60	92
2022-06-15	48.58	48.58	48.58	48.58	192
2022-06-14	48.58	48.58	48.58	48.58	1,901
2022-06-13	48.58	48.58	48.58	48.58	58,724
2022-06-10	51.46	51.46	51.46	51.46	262
2022-06-09	52.81	52.81	52.81	52.81	917
2022-06-08	52.81	52.81	52.81	52.81	145
2022-06-07	51.65	51.65	51.65	51.65	596
2022-06-06	51.65	51.65	51.65	51.65	7,273
2022-06-03	51.65	51.65	51.65	51.65	0
2022-06-02	51.65	51.65	51.65	51.65	0
2022-06-01	51.65	51.65	51.65	51.65	580
2022-05-31	51.65	51.65	51.65	51.65	13,769
2022-05-30	51.65	51.65	51.65	51.65	0
2022-05-27	51.62	51.62	51.62	51.62	5,000
2022-05-26	50.23	50.23	50.23	50.23	59,606
2022-05-25	50.23	50.23	50.23	50.23	1
2022-05-24	51.13	51.13	51.13	51.13	0
2022-05-23	51.03	51.03	51.03	51.03	23,500
2022-05-20	51.03	51.03	51.03	51.03	15,000
2022-05-19	49.77	49.77	49.77	49.77	0
2022-05-18	49.77	49.77	49.77	49.77	39
2022-05-17	49.77	49.77	49.77	49.77	5,150
2022-05-16	49.73	49.73	49.73	49.73	338
2022-05-13	49.45	49.45	49.45	49.45	0
2022-05-12	49.45	49.45	49.45	49.45	98
2022-05-11	49.29	49.29	49.29	49.29	0
2022-05-10	49.58	49.58	49.58	49.58	45
2022-05-09	50.48	50.48	50.48	50.48	66
2022-05-06	51.18	51.18	51.18	51.18	4,028
2022-05-05	52.48	52.48	52.48	52.48	30
2022-05-04	52.48	52.48	52.48	52.48	295,001
2022-05-03	52.86	52.86	52.86	52.86	25,321
2022-05-02	51.78	51.78	51.78	51.78	0
2022-04-29	51.78	51.78	51.78	51.78	0
2022-04-28	51.47	51.47	51.47	51.47	0
2022-04-27	51.20	51.20	51.20	51.20	0
2022-04-26	51.20	51.20	51.20	51.20	23,449
2022-04-25	52.89	52.89	52.89	52.89	810,000
2022-04-22	53.94	53.94	53.94	53.94	811,600
2022-04-21	53.94	53.94	53.94	53.94	0
2022-04-20	54.00	54.00	54.00	54.00	0
2022-04-19	55.25	55.25	55.25	55.25	29,900
2022-04-18	55.25	55.25	55.25	55.25	0
2022-04-15	55.25	55.25	55.25	55.25	0
2022-04-14	55.25	55.25	55.25	55.25	0
2022-04-13	54.85	54.85	54.85	54.85	0
2022-04-12	54.85	54.85	54.85	54.85	0
2022-04-11	55.52	55.52	55.52	55.52	32,295
2022-04-08	55.28	55.28	55.28	55.28	12,000
2022-04-07	55.76	55.76	55.76	55.76	93,926
2022-04-06	56.62	56.62	56.62	56.62	25,001
2022-04-05	57.24	57.24	57.24	57.24	0
2022-04-04	56.57	56.57	56.57	56.57	0
2022-04-01	56.57	56.57	56.57	56.57	3,000
2022-03-31	56.57	56.57	56.57	56.57	0
2022-03-30	56.51	56.51	56.51	56.51	0
2022-03-29	55.38	55.38	55.38	55.38	0
2022-03-28	55.37	55.37	55.37	55.37	26,200
2022-03-25	55.37	55.37	55.37	55.37	6,790
2022-03-24	55.71	55.71	55.71	55.71	0
2022-03-23	55.47	55.47	55.47	55.47	4
2022-03-22	55.47	55.47	55.47	55.47	39,460
2022-03-21	55.47	55.47	55.47	55.47	40,000
2022-03-18	54.75	54.75	54.75	54.75	30,110
2022-03-17	53.69	53.69	53.69	53.69	158,720
2022-03-16	50.68	50.68	50.68	50.68	67,822
2022-03-15	51.96	51.96	51.96	51.96	60,000
2022-03-14	52.89	52.89	52.89	52.89	5,800
2022-03-11	53.86	53.86	53.86	53.86	5,500
2022-03-10	53.86	53.86	53.86	53.86	20
2022-03-09	53.86	53.86	53.86	53.86	4,618
2022-03-08	53.25	53.25	53.25	53.25	20,000
2022-03-07	54.71	54.71	54.71	54.71	0
2022-03-04	56.28	56.28	56.28	56.28	0
2022-03-03	56.54	56.54	56.54	56.54	1
2022-03-02	57.18	57.18	57.18	57.18	83,334
2022-03-01	57.18	57.18	57.18	57.18	0
2022-02-28	60.26	60.26	60.26	60.26	700,000
2022-02-25	60.26	60.26	60.26	60.26	94
2022-02-24	60.26	60.26	60.26	60.26	1,636
2022-02-23	60.26	60.26	60.26	60.26	0
2022-02-22	60.26	60.26	60.26	60.26	1,326
2022-02-21	60.26	60.26	60.26	60.26	0
2022-02-18	60.26	60.26	60.26	60.26	26
2022-02-17	60.52	60.52	60.52	60.52	260
2022-02-16	60.64	60.64	60.64	60.64	100
2022-02-15	60.64	60.64	60.64	60.64	206
2022-02-14	60.64	60.64	60.64	60.64	591,397
2022-02-11	60.64	60.64	60.64	60.64	101
2022-02-10	60.64	60.64	60.64	60.64	208
2022-02-09	59.20	59.20	59.20	59.20	48,421
2022-02-08	59.30	59.30	59.30	59.30	91
2022-02-07	59.30	59.30	59.30	59.30	59,800
2022-02-04	59.30	59.30	59.30	59.30	26
2022-02-03	59.86	59.86	59.86	59.86	467
2022-02-02	57.74	57.74	57.74	57.74	50,189
2022-02-01	57.74	57.74	57.74	57.74	21,896
2022-01-31	57.74	57.74	57.74	57.74	366
2022-01-28	57.74	57.74	57.74	57.74	114
2022-01-27	59.13	59.13	59.13	59.13	95
2022-01-26	58.64	58.64	58.64	58.64	398
2022-01-25	58.93	58.93	58.93	58.93	4,481
2022-01-24	60.36	60.36	60.36	60.36	8,594
2022-01-21	60.59	60.59	60.59	60.59	234
2022-01-20	60.59	60.59	60.59	60.59	331,322
2022-01-19	60.59	60.59	60.59	60.59	81
2022-01-18	60.19	60.19	60.19	60.19	587
2022-01-17	61.05	61.05	61.05	61.05	0
2022-01-14	61.90	61.90	61.90	61.90	205
2022-01-13	61.90	61.90	61.90	61.90	516
2022-01-12	60.42	60.42	60.42	60.42	1,628
2022-01-11	59.68	59.68	59.68	59.68	6,509
2022-01-10	59.68	59.68	59.68	59.68	104
2022-01-07	60.04	60.04	60.04	60.04	13,242
2022-01-06	60.04	60.04	60.04	60.04	333
2022-01-05	60.04	60.04	60.04	60.04	212
2022-01-04	60.18	60.18	60.18	60.18	834
2022-01-03	59.50	59.50	59.50	59.50	0
2021-12-31	59.50	59.50	59.50	59.50	0
2021-12-30	59.50	59.50	59.50	59.50	3,046
2021-12-29	59.50	59.50	59.50	59.50	227,855
2021-12-28	59.50	59.50	59.50	59.50	0
2021-12-27	59.50	59.50	59.50	59.50	0
2021-12-24	59.50	59.50	59.50	59.50	2,289
2021-12-23	57.82	57.82	57.82	57.82	1,295
2021-12-22	57.82	57.82	57.82	57.82	1,514
2021-12-21	57.82	57.82	57.82	57.82	753
2021-12-20	58.86	58.86	58.86	58.86	336
2021-12-17	59.25	59.25	59.25	59.25	342,205
2021-12-16	59.03	59.03	59.03	59.03	494,306
2021-12-15	61.78	61.78	61.78	61.78	1,078
2021-12-14	61.78	61.78	61.78	61.78	1,749
2021-12-13	61.78	61.78	61.78	61.78	736
2021-12-10	61.78	61.78	61.78	61.78	652
2021-12-09	61.78	61.78	61.78	61.78	585
2021-12-08	61.78	61.78	61.78	61.78	4,401
2021-12-07	61.78	61.78	61.78	61.78	209
2021-12-06	61.78	61.78	61.78	61.78	576
2021-12-03	61.78	61.78	61.78	61.78	614
2021-12-02	61.78	61.78	61.78	61.78	12,451
2021-12-01	61.78	61.78	61.78	61.78	527
2021-11-30	61.78	61.78	61.78	61.78	341
2021-11-29	61.78	61.78	61.78	61.78	1,065
2021-11-26	61.78	61.78	61.78	61.78	667
2021-11-25	61.78	61.78	61.78	61.78	0
2021-11-24	63.43	63.43	63.43	63.43	1,569
2021-11-23	63.43	63.43	63.43	63.43	597
2021-11-22	63.43	63.43	63.43	63.43	831
2021-11-19	63.43	63.43	63.43	63.43	447
2021-11-18	63.43	63.43	63.43	63.43	1,935
2021-11-17	63.43	63.43	63.43	63.43	2,836
2021-11-16	63.01	63.01	63.01	63.01	310
2021-11-15	63.01	63.01	63.01	63.01	1,625
2021-11-12	63.01	63.01	63.01	63.01	1,773
2021-11-11	63.01	63.01	63.01	63.01	1,269
2021-11-10	63.01	63.01	63.01	63.01	2,230
2021-11-09	63.01	63.01	63.01	63.01	3,614
2021-11-08	63.01	63.01	63.01	63.01	30,929
2021-11-05	62.59	62.59	62.59	62.59	2,533
2021-11-04	62.59	62.59	62.59	62.59	3,700
2021-11-03	63.87	63.87	63.87	63.87	8,587
2021-11-02	63.87	63.87	63.87	63.87	4,223
2021-11-01	63.87	63.87	63.87	63.87	9,678
2021-10-29	63.87	63.87	63.87	63.87	28,683
2021-10-28	63.87	63.87	63.87	63.87	9
2021-10-27	63.87	63.87	63.87	63.87	2
2021-10-26	63.98	63.98	63.98	63.98	51
2021-10-25	63.76	63.76	63.76	63.76	228
2021-10-22	63.85	63.85	63.85	63.85	5
2021-10-21	64.26	64.26	64.26	64.26	84
2021-10-20	64.26	64.26	64.26	64.26	21
2021-10-19	63.64	63.64	63.64	63.64	8
2021-10-18	63.65	63.65	63.65	63.65	0
2021-10-15	62.68	62.68	62.68	62.68	24
2021-10-14	62.68	62.68	62.68	62.68	20,048
2021-10-13	62.08	62.08	62.08	62.08	8
2021-10-12	62.29	62.29	62.29	62.29	1
2021-10-11	62.29	62.29	62.29	62.29	24
2021-10-08	60.68	60.68	60.68	60.68	367
2021-10-07	60.68	60.68	60.68	60.68	196
2021-10-06	61.40	61.40	61.40	61.40	11
2021-10-05	61.62	61.62	61.62	61.62	552
2021-10-04	61.62	61.62	61.62	61.62	142
2021-10-01	61.91	61.91	61.91	61.91	18
2021-09-30	61.55	61.55	61.55	61.55	5,622
2021-09-29	62.97	62.97	62.97	62.97	4
2021-09-28	62.97	62.97	62.97	62.97	161
2021-09-27	62.97	62.97	62.97	62.97	11
2021-09-24	62.97	62.97	62.97	62.97	56
2021-09-23	63.09	63.09	63.09	63.09	12
2021-09-22	63.09	63.09	63.09	63.09	7
2021-09-21	63.09	63.09	63.09	63.09	10
2021-09-20	63.09	63.09	63.09	63.09	26
2021-09-17	63.09	63.09	63.09	63.09	249
2021-09-16	63.94	63.94	63.94	63.94	123
2021-09-15	63.94	63.94	63.94	63.94	4,001
2021-09-14	63.94	63.94	63.94	63.94	599,007
2021-09-13	64.35	64.35	64.35	64.35	39
2021-09-10	64.35	64.35	64.35	64.35	315
2021-09-09	64.35	64.35	64.35	64.35	307,242
2021-09-08	65.47	65.47	65.47	65.47	36,027
2021-09-07	65.47	65.47	65.47	65.47	405
2021-09-06	64.93	64.93	64.93	64.93	0
2021-09-03	64.72	64.72	64.72	64.72	17
2021-09-02	64.74	64.74	64.74	64.74	82,017
2021-09-01	64.65	64.65	64.65	64.65	626
2021-08-31	64.13	64.13	64.13	64.13	8,564
2021-08-30	62.61	62.61	62.61	62.61	0
2021-08-27	62.61	62.61	62.61	62.61	61,130
2021-08-26	62.45	62.45	62.45	62.45	292,934
2021-08-25	62.78	62.78	62.78	62.78	2
2021-08-24	60.63	60.63	60.63	60.63	48,525
2021-08-23	60.63	60.63	60.63	60.63	58
2021-08-20	60.63	60.63	60.63	60.63	249
2021-08-19	63.24	63.24	63.24	63.24	30
2021-08-18	63.24	63.24	63.24	63.24	52
2021-08-17	63.24	63.24	63.24	63.24	209,937
2021-08-16	63.24	63.24	63.24	63.24	75,082
2021-08-13	63.24	63.24	63.24	63.24	16
2021-08-12	63.82	63.82	63.82	63.82	15
2021-08-11	63.82	63.82	63.82	63.82	75
2021-08-10	63.82	63.82	63.82	63.82	6
2021-08-09	64.15	64.15	64.15	64.15	34
2021-08-06	64.15	64.15	64.15	64.15	15
2021-08-05	64.15	64.15	64.15	64.15	36,766
2021-08-04	63.26	63.26	63.26	63.26	16
2021-08-03	63.26	63.26	63.26	63.26	54
2021-08-02	63.26	63.26	63.26	63.26	41,657
2021-07-30	63.79	63.79	63.79	63.79	112,059
2021-07-29	64.71	64.71	64.71	64.71	77,179
2021-07-28	64.71	64.71	64.71	64.71	262
2021-07-27	64.71	64.71	64.71	64.71	874
2021-07-26	64.71	64.71	64.71	64.71	3,672
2021-07-23	64.71	64.71	64.71	64.71	52
2021-07-22	64.71	64.71	64.71	64.71	347
2021-07-21	64.25	64.25	64.25	64.25	183
2021-07-20	64.25	64.25	64.25	64.25	72
2021-07-19	64.25	64.25	64.25	64.25	50,199
2021-07-16	65.78	65.78	65.78	65.78	113
2021-07-15	65.78	65.78	65.78	65.78	229
2021-07-14	65.73	65.73	65.73	65.73	37
2021-07-13	65.73	65.73	65.73	65.73	1,112
2021-07-12	65.53	65.53	65.53	65.53	1,420
2021-07-09	65.53	65.53	65.53	65.53	26
2021-07-08	65.53	65.53	65.53	65.53	566
2021-07-07	65.53	65.53	65.53	65.53	18
2021-07-06	67.08	67.08	67.08	67.08	50
2021-07-05	67.08	67.08	67.08	67.08	0
2021-07-02	67.08	67.08	67.08	67.08	274
2021-07-01	67.08	67.08	67.08	67.08	21
2021-06-30	67.08	67.08	67.08	67.08	695
2021-06-29	66.17	66.17	66.17	66.17	13,685
2021-06-28	66.17	66.17	66.17	66.17	178
2021-06-25	66.17	66.17	66.17	66.17	88
2021-06-24	66.17	66.17	66.17	66.17	7
2021-06-23	66.38	66.38	66.38	66.38	468
2021-06-22	66.38	66.38	66.38	66.38	9,335
2021-06-21	66.38	66.38	66.38	66.38	291
2021-06-18	66.38	66.38	66.38	66.38	64
2021-06-17	66.52	66.52	66.52	66.52	351
2021-06-16	67.34	67.34	67.34	67.34	167
2021-06-15	67.34	67.34	67.34	67.34	429
2021-06-14	67.34	67.34	67.34	67.34	357
2021-06-11	67.34	67.34	67.34	67.34	104
2021-06-10	67.34	67.34	67.34	67.34	1,720
2021-06-09	67.35	67.35	67.35	67.35	98
2021-06-08	66.02	66.02	66.02	66.02	331
2021-06-07	66.02	66.02	66.02	66.02	113
2021-06-04	66.02	66.02	66.02	66.02	157
2021-06-03	66.02	66.02	66.02	66.02	360
2021-06-02	66.02	66.02	66.02	66.02	12,369
2021-06-01	66.02	66.02	66.02	66.02	213
2021-05-28	66.02	66.02	66.02	66.02	1,783
2021-05-27	66.02	66.02	66.02	66.02	176
2021-05-26	66.02	66.02	66.02	66.02	14,566
2021-05-25	64.91	64.91	64.91	64.91	8
2021-05-24	64.91	64.91	64.91	64.91	42,495
2021-05-21	63.94	63.94	63.94	63.94	188
2021-05-20	63.94	63.94	63.94	63.94	722
2021-05-19	63.94	63.94	63.94	63.94	66
2021-05-18	63.94	63.94	63.94	63.94	262
2021-05-17	63.61	63.61	63.61	63.61	453
2021-05-14	63.61	63.61	63.61	63.61	10,483
2021-05-13	63.61	63.61	63.61	63.61	102
2021-05-12	63.61	63.61	63.61	63.61	61,012
2021-05-11	66.53	66.53	66.53	66.53	300,115
2021-05-10	66.53	66.53	66.53	66.53	60
2021-05-07	66.53	66.53	66.53	66.53	89,939
2021-05-06	64.56	64.56	64.56	64.56	48
2021-05-05	64.56	64.56	64.56	64.56	36
2021-05-04	64.56	64.56	64.56	64.56	1,023
2021-04-30	66.39	66.39	66.39	66.39	6,249
2021-04-29	66.56	66.56	66.56	66.56	200
2021-04-28	66.56	66.56	66.56	66.56	229
2021-04-27	65.95	65.95	65.95	65.95	751
2021-04-26	65.95	65.95	65.95	65.95	168
2021-04-23	65.95	65.95	65.95	65.95	19,134
2021-04-22	64.62	64.62	64.62	64.62	195
2021-04-21	64.62	64.62	64.62	64.62	352
2021-04-20	64.62	64.62	64.62	64.62	28,563
2021-04-19	64.62	64.62	64.62	64.62	370
2021-04-16	64.62	64.62	64.62	64.62	170,231
2021-04-15	64.62	64.62	64.62	64.62	151,260
2021-04-14	64.62	64.62	64.62	64.62	255
2021-04-13	64.71	64.71	64.71	64.71	19,975
2021-04-12	64.71	64.71	64.71	64.71	471
2021-04-09	64.71	64.71	64.71	64.71	0
2021-04-08	64.71	64.71	64.71	64.71	112,500
2021-04-07	64.71	64.71	64.71	64.71	1,346,049
2021-04-06	65.28	65.28	65.28	65.28	0
2021-04-01	63.99	63.99	63.99	63.99	17,022
2021-03-31	63.99	63.99	63.99	63.99	5
2021-03-30	63.87	63.87	63.87	63.87	208
2021-03-29	62.41	62.41	62.41	62.41	8,000
2021-03-26	62.41	62.41	62.41	62.41	148
2021-03-25	62.41	62.41	62.41	62.41	0
2021-03-24	63.84	63.84	63.84	63.84	309,310
2021-03-23	64.74	64.74	64.74	64.74	7,000
2021-03-22	64.74	64.74	64.74	64.74	0
2021-03-19	64.74	64.74	64.74	64.74	0
2021-03-18	64.74	64.74	64.74	64.74	750,000
2021-03-17	64.74	64.74	64.74	64.74	11,909
2021-03-16	65.04	65.04	65.04	65.04	79,800
2021-03-15	65.04	65.04	65.04	65.04	13
2021-03-12	64.62	64.62	64.62	64.62	40
2021-03-11	64.62	64.62	64.62	64.62	11
2021-03-10	64.62	64.62	64.62	64.62	39
2021-03-09	64.62	64.62	64.62	64.62	0
2021-03-08	64.62	64.62	64.62	64.62	162,500
2021-03-05	64.62	64.62	64.62	64.62	254,200
2021-03-04	66.09	66.09	66.09	66.09	600,015
2021-03-03	66.09	66.09	66.09	66.09	204,855
2021-03-02	66.09	66.09	66.09	66.09	0
2021-03-01	66.09	66.09	66.09	66.09	5
2021-02-26	66.09	66.09	66.09	66.09	453,193
2021-02-25	66.09	66.09	66.09	66.09	1,000,000
2021-02-24	66.09	66.09	66.09	66.09	2,449,492
2021-02-23	66.09	66.09	66.09	66.09	329,510
2021-02-22	67.33	67.33	67.33	67.33	61,730
2021-02-19	68.11	68.11	68.11	68.11	193
2021-02-18	68.11	68.11	68.11	68.11	67,235
2021-02-17	69.12	69.12	69.12	69.12	0
2021-02-16	69.12	69.12	69.12	69.12	140
2021-02-15	69.12	69.12	69.12	69.12	0
2021-02-12	69.12	69.12	69.12	69.12	11,221
2021-02-11	69.41	69.41	69.41	69.41	124
2021-02-10	68.53	68.53	68.53	68.53	7,098
2021-02-09	67.49	67.49	67.49	67.49	107,305
2021-02-08	67.25	67.25	67.25	67.25	118
2021-02-05	66.77	66.77	66.77	66.77	136,246
2021-02-04	65.55	65.55	65.55	65.55	0
2021-02-03	65.55	65.55	65.55	65.55	12
2021-02-02	65.55	65.55	65.55	65.55	60
2021-02-01	65.10	65.10	65.10	65.10	146
2021-01-29	65.10	65.10	65.10	65.10	10,265
2021-01-28	65.10	65.10	65.10	65.10	0
2021-01-27	65.10	65.10	65.10	65.10	160,616
2021-01-26	67.16	67.16	67.16	67.16	46
2021-01-25	67.16	67.16	67.16	67.16	0
2021-01-22	67.16	67.16	67.16	67.16	48
2021-01-21	67.16	67.16	67.16	67.16	5,847
2021-01-20	67.19	67.19	67.19	67.19	45
2021-01-19	65.73	65.73	65.73	65.73	66,000
2021-01-18	65.73	65.73	65.73	65.73	0
2021-01-15	65.73	65.73	65.73	65.73	69
2021-01-14	65.73	65.73	65.73	65.73	0
2021-01-13	65.19	65.19	65.19	65.19	46
2021-01-12	60.53	60.53	60.53	60.53	0
2021-01-11	60.53	60.53	60.53	60.53	0
2021-01-08	60.53	60.53	60.53	60.53	92
2021-01-07	60.53	60.53	60.53	60.53	0
2021-01-06	60.53	60.53	60.53	60.53	8,047
2021-01-05	60.53	60.53	60.53	60.53	0
2021-01-04	60.53	60.53	60.53	60.53	5,000
2020-12-31	60.53	60.53	60.53	60.53	21,500
2020-12-30	60.53	60.53	60.53	60.53	0
2020-12-29	60.53	60.53	60.53	60.53	0
2020-12-24	59.89	59.89	59.89	59.89	0
2020-12-23	59.89	59.89	59.89	59.89	223
2020-12-22	60.00	60.00	60.00	60.00	0
2020-12-21	60.00	60.00	60.00	60.00	54,823
2020-12-18	61.22	61.22	61.22	61.22	11,557
2020-12-17	61.22	61.22	61.22	61.22	14,782
2020-12-16	61.55	61.55	61.55	61.55	50
2020-12-15	61.55	61.55	61.55	61.55	45,247
2020-12-14	61.55	61.55	61.55	61.55	16,166
2020-12-11	61.55	61.55	61.55	61.55	0
2020-12-10	61.55	61.55	61.55	61.55	0
2020-12-09	61.55	61.55	61.55	61.55	160,750
2020-12-08	60.97	60.97	60.97	60.97	10,060
2020-12-07	60.18	60.18	60.18	60.18	497
2020-12-04	60.18	60.18	60.18	60.18	300
2020-12-03	60.18	60.18	60.18	60.18	100
2020-12-02	60.18	60.18	60.18	60.18	7,936
2020-12-01	60.18	60.18	60.18	60.18	52
2020-11-30	60.18	60.18	60.18	60.18	0
2020-11-27	60.18	60.18	60.18	60.18	41,551
2020-11-26	59.01	59.01	59.01	59.01	0
2020-11-25	59.01	59.01	59.01	59.01	0
2020-11-24	59.01	59.01	59.01	59.01	50
2020-11-23	59.01	59.01	59.01	59.01	315
2020-11-20	58.12	58.12	58.12	58.12	0
2020-11-19	58.12	58.12	58.12	58.12	0
2020-11-18	58.12	58.12	58.12	58.12	0
2020-11-17	58.12	58.12	58.12	58.12	134
2020-11-16	57.44	57.44	57.44	57.44	0
2020-11-13	57.44	57.44	57.44	57.44	0
2020-11-12	57.44	57.44	57.44	57.44	1
2020-11-11	56.91	56.91	56.91	56.91	136
2020-11-10	58.13	58.13	58.13	58.13	540
2020-11-09	58.13	58.13	58.13	58.13	514,008
2020-11-06	56.72	56.72	56.72	56.72	455,673
2020-11-05	56.72	56.72	56.72	56.72	63,731
2020-11-04	54.42	54.42	54.42	54.42	0
2020-11-03	54.42	54.42	54.42	54.42	62,440
2020-11-02	54.21	54.21	54.21	54.21	348,858
2020-10-30	52.47	52.47	52.47	52.47	7,600
2020-10-29	52.47	52.47	52.47	52.47	0
2020-10-28	52.47	52.47	52.47	52.47	86,200
2020-10-27	52.47	52.47	52.47	52.47	0
2020-10-26	52.47	52.47	52.47	52.47	0
2020-10-23	52.47	52.47	52.47	52.47	0
2020-10-22	52.47	52.47	52.47	52.47	0
2020-10-21	52.47	52.47	52.47	52.47	0
2020-10-20	52.47	52.47	52.47	52.47	60
2020-10-19	52.47	52.47	52.47	52.47	0
2020-10-16	52.47	52.47	52.47	52.47	6,126
2020-10-15	52.47	52.47	52.47	52.47	0
2020-10-14	52.47	52.47	52.47	52.47	0
2020-10-13	52.47	52.47	52.47	52.47	7,778
2020-10-12	52.47	52.47	52.47	52.47	0
2020-10-09	52.47	52.47	52.47	52.47	0
2020-10-08	52.47	52.47	52.47	52.47	0
2020-10-07	52.47	52.47	52.47	52.47	0
2020-10-06	52.47	52.47	52.47	52.47	0
2020-10-05	52.47	52.47	52.47	52.47	0
2020-10-02	52.47	52.47	52.47	52.47	1
2020-10-01	53.18	53.18	53.18	53.18	21
2020-09-30	52.42	52.42	52.42	52.42	0
2020-09-29	52.42	52.42	52.42	52.42	0
2020-09-28	52.42	52.42	52.42	52.42	0
2020-09-25	52.42	52.42	52.42	52.42	100,981
2020-09-24	52.42	52.42	52.42	52.42	0
2020-09-23	52.42	52.42	52.42	52.42	0
2020-09-22	52.42	52.42	52.42	52.42	2,772,772
2020-09-21	52.42	52.42	52.42	52.42	1,200
2020-09-18	53.12	53.12	53.12	53.12	0
2020-09-17	53.12	53.12	53.12	53.12	43,000
2020-09-16	53.12	53.12	53.12	53.12	0
2020-09-15	53.12	53.12	53.12	53.12	0
2020-09-14	53.12	53.12	53.12	53.12	0
2020-09-11	53.12	53.12	53.12	53.12	0
2020-04-03	49.54	49.54	49.54	49.54	33,500
2020-04-02	49.54	49.54	49.54	49.54	515
2020-04-01	49.54	49.54	49.54	49.54	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205