Ishares Msci Ja Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	67.74	67.74	67.74	67.74	355
2024-04-25	67.74	67.74	67.74	67.74	12,382
2024-04-24	67.74	67.74	67.74	67.74	29,237
2024-04-23	67.74	67.74	67.74	67.74	330
2024-04-22	67.74	67.74	67.74	67.74	36,384
2024-04-19	67.74	67.74	67.74	67.74	1,601
2024-04-18	67.74	67.74	67.74	67.74	1,322
2024-04-17	67.74	67.74	67.74	67.74	602,658
2024-04-16	67.74	67.74	67.74	67.74	2,056
2024-04-15	67.74	67.74	67.74	67.74	1,463
2024-04-12	67.74	67.74	67.74	67.74	32
2024-04-11	67.74	67.74	67.74	67.74	1,619
2024-04-10	67.74	67.74	67.74	67.74	1,046
2024-04-09	67.74	67.74	67.74	67.74	1,388
2024-04-08	67.74	67.74	67.74	67.74	3,302
2024-04-05	67.74	67.74	67.74	67.74	13,625
2024-04-04	67.74	67.74	67.74	67.74	145
2024-04-03	67.74	67.74	67.74	67.74	2,140
2024-04-02	67.74	67.74	67.74	67.74	2,504
2024-04-01	67.74	67.74	67.74	67.74	0
2024-03-29	67.74	67.74	67.74	67.74	0
2024-03-28	67.74	67.74	67.74	67.74	1,342
2024-03-27	67.74	67.74	67.74	67.74	548
2024-03-26	67.74	67.74	67.74	67.74	291,935
2024-03-25	67.74	67.74	67.74	67.74	280,410
2024-03-22	67.74	67.74	67.74	67.74	7,081
2024-03-21	67.74	67.74	67.74	67.74	129,518
2024-03-20	67.74	67.74	67.74	67.74	95,680
2024-03-19	67.74	67.74	67.74	67.74	3,635
2024-03-18	67.74	67.74	67.74	67.74	7,888
2024-03-15	67.74	67.74	67.74	67.74	77
2024-03-14	67.74	67.74	67.74	67.74	15,239
2024-03-13	67.74	67.74	67.74	67.74	10,898
2024-03-12	67.74	67.74	67.74	67.74	19,091
2024-03-11	67.74	67.74	67.74	67.74	4,152
2024-03-08	67.74	67.74	67.74	67.74	1,437
2024-03-07	67.74	67.74	67.74	67.74	1,434
2024-03-06	67.74	67.74	67.74	67.74	2,374
2024-03-05	67.74	67.74	67.74	67.74	552
2024-03-04	67.74	67.74	67.74	67.74	2,055
2024-03-01	67.74	67.74	67.74	67.74	412
2024-02-29	67.74	67.74	67.74	67.74	1,796
2024-02-28	67.74	67.74	67.74	67.74	1,388
2024-02-27	67.74	67.74	67.74	67.74	846
2024-02-26	67.74	67.74	67.74	67.74	2,799
2024-02-23	67.74	67.74	67.74	67.74	404
2024-02-22	67.74	67.74	67.74	67.74	146,687
2024-02-21	67.74	67.74	67.74	67.74	770
2024-02-20	67.74	67.74	67.74	67.74	613
2024-02-19	67.74	67.74	67.74	67.74	0
2024-02-16	66.30	66.30	66.30	66.30	272,740
2024-02-15	66.30	66.30	66.30	66.30	5,192
2024-02-14	66.30	66.30	66.30	66.30	135,192
2024-02-13	66.30	66.30	66.30	66.30	1,932
2024-02-12	66.30	66.30	66.30	66.30	489
2024-02-09	66.30	66.30	66.30	66.30	150,356
2024-02-08	66.18	66.18	66.18	66.18	181,812
2024-02-07	66.34	66.34	66.34	66.34	143
2024-02-06	64.84	64.84	64.84	64.84	55
2024-02-05	64.84	64.84	64.84	64.84	8,233
2024-02-02	64.84	64.84	64.84	64.84	1,133
2024-02-01	64.84	64.84	64.84	64.84	2,561
2024-01-31	64.84	64.84	64.84	64.84	2,507
2024-01-30	64.84	64.84	64.84	64.84	792
2024-01-29	64.84	64.84	64.84	64.84	10,625
2024-01-26	64.84	64.84	64.84	64.84	375
2024-01-25	64.84	64.84	64.84	64.84	240
2024-01-24	64.84	64.84	64.84	64.84	1,247
2024-01-23	64.84	64.84	64.84	64.84	12,400
2024-01-22	64.84	64.84	64.84	64.84	3,169
2024-01-19	64.84	64.84	64.84	64.84	2,050
2024-01-18	64.84	64.84	64.84	64.84	670,357
2024-01-17	64.84	64.84	64.84	64.84	23,890
2024-01-16	64.15	64.15	64.15	64.15	66,074
2024-01-15	64.15	64.15	64.15	64.15	0
2024-01-12	64.15	64.15	64.15	64.15	148
2024-01-11	64.15	64.15	64.15	64.15	886
2024-01-10	64.15	64.15	64.15	64.15	12,550
2024-01-09	64.15	64.15	64.15	64.15	1,287
2024-01-08	62.87	62.87	62.87	62.87	180
2024-01-05	62.87	62.87	62.87	62.87	10,476
2024-01-04	62.87	62.87	62.87	62.87	524
2024-01-03	62.87	62.87	62.87	62.87	218
2024-01-02	62.87	62.87	62.87	62.87	2,223
2024-01-01	62.87	62.87	62.87	62.87	0
2023-12-29	62.87	62.87	62.87	62.87	2,703
2023-12-28	62.87	62.87	62.87	62.87	195
2023-12-27	62.87	62.87	62.87	62.87	51,078
2023-12-26	62.87	62.87	62.87	62.87	0
2023-12-25	62.87	62.87	62.87	62.87	0
2023-12-22	62.87	62.87	62.87	62.87	229
2023-12-21	62.87	62.87	62.87	62.87	495
2023-12-20	62.87	62.87	62.87	62.87	54,521
2023-12-19	62.87	62.87	62.87	62.87	136,937
2023-12-18	62.87	62.87	62.87	62.87	257
2023-12-15	62.87	62.87	62.87	62.87	50,139
2023-12-14	62.87	62.87	62.87	62.87	3,061
2023-12-13	62.87	62.87	62.87	62.87	3,427
2023-12-12	61.60	61.60	61.60	61.60	6,360
2023-12-11	61.60	61.60	61.60	61.60	874
2023-12-08	61.60	61.60	61.60	61.60	716
2023-12-07	61.60	61.60	61.60	61.60	49,018
2023-12-06	61.60	61.60	61.60	61.60	108,495
2023-12-05	61.60	61.60	61.60	61.60	712
2023-12-04	61.60	61.60	61.60	61.60	6,554
2023-12-01	61.60	61.60	61.60	61.60	996
2023-11-30	61.60	61.60	61.60	61.60	10,153
2023-11-29	61.60	61.60	61.60	61.60	2,235
2023-11-28	61.60	61.60	61.60	61.60	8,686
2023-11-27	61.60	61.60	61.60	61.60	2,843
2023-11-24	61.60	61.60	61.60	61.60	358
2023-11-23	61.60	61.60	61.60	61.60	0
2023-11-22	61.60	61.60	61.60	61.60	20,180
2023-11-21	61.60	61.60	61.60	61.60	1,923
2023-11-20	61.60	61.60	61.60	61.60	17,067
2023-11-17	61.60	61.60	61.60	61.60	597
2023-11-16	61.60	61.60	61.60	61.60	41
2023-11-15	61.60	61.60	61.60	61.60	156
2023-11-14	61.60	61.60	61.60	61.60	796
2023-11-13	61.60	61.60	61.60	61.60	1,631
2023-11-10	61.60	61.60	61.60	61.60	319
2023-11-09	61.60	61.60	61.60	61.60	1,813
2023-11-08	61.60	61.60	61.60	61.60	419
2023-11-07	61.60	61.60	61.60	61.60	309
2023-11-06	61.60	61.60	61.60	61.60	5,076
2023-11-03	61.60	61.60	61.60	61.60	391
2023-11-02	61.60	61.60	61.60	61.60	1,131
2023-11-01	61.60	61.60	61.60	61.60	8,115
2023-10-31	61.60	61.60	61.60	61.60	8,657
2023-10-30	61.60	61.60	61.60	61.60	644
2023-10-27	61.60	61.60	61.60	61.60	2,964
2023-10-26	61.60	61.60	61.60	61.60	4,290
2023-10-25	61.60	61.60	61.60	61.60	950
2023-10-24	61.60	61.60	61.60	61.60	4,960
2023-10-23	61.60	61.60	61.60	61.60	4,407
2023-10-20	61.60	61.60	61.60	61.60	22,069
2023-10-19	61.60	61.60	61.60	61.60	152
2023-10-18	61.60	61.60	61.60	61.60	259
2023-10-17	61.60	61.60	61.60	61.60	377
2023-10-16	61.60	61.60	61.60	61.60	130,798
2023-10-13	61.60	61.60	61.60	61.60	54,038
2023-10-12	61.60	61.60	61.60	61.60	4,320
2023-10-11	61.60	61.60	61.60	61.60	1,348
2023-10-10	61.60	61.60	61.60	61.60	102
2023-10-09	61.60	61.60	61.60	61.60	449
2023-10-06	61.60	61.60	61.60	61.60	266
2023-10-05	61.60	61.60	61.60	61.60	4,998
2023-10-04	61.60	61.60	61.60	61.60	77
2023-10-03	61.60	61.60	61.60	61.60	6,174
2023-10-02	61.60	61.60	61.60	61.60	10,159
2023-09-29	61.60	61.60	61.60	61.60	0
2023-09-28	61.60	61.60	61.60	61.60	16,481
2023-09-27	61.60	61.60	61.60	61.60	2,495
2023-09-26	61.60	61.60	61.60	61.60	505
2023-09-25	61.60	61.60	61.60	61.60	1,164
2023-09-22	62.32	62.32	62.32	62.32	646
2023-09-21	62.32	62.32	62.32	62.32	1
2023-09-20	62.32	62.32	62.32	62.32	40
2023-09-19	62.32	62.32	62.32	62.32	12,792
2023-09-18	62.32	62.32	62.32	62.32	521
2023-09-15	62.32	62.32	62.32	62.32	751
2023-09-14	62.32	62.32	62.32	62.32	549
2023-09-13	62.32	62.32	62.32	62.32	2,276
2023-09-12	62.32	62.32	62.32	62.32	446
2023-09-11	60.95	60.95	60.95	60.95	301
2023-09-08	60.95	60.95	60.95	60.95	29,961
2023-09-07	60.95	60.95	60.95	60.95	18,940
2023-09-06	60.95	60.95	60.95	60.95	31,808
2023-09-05	60.95	60.95	60.95	60.95	6,915
2023-09-04	60.95	60.95	60.95	60.95	0
2023-09-01	60.95	60.95	60.95	60.95	506
2023-08-31	60.95	60.95	60.95	60.95	102
2023-08-30	60.95	60.95	60.95	60.95	64,256
2023-08-29	57.45	57.45	57.45	57.45	163,730
2023-08-28	57.45	57.45	57.45	57.45	0
2023-08-25	57.45	57.45	57.45	57.45	112
2023-08-24	57.45	57.45	57.45	57.45	689
2023-08-23	57.45	57.45	57.45	57.45	266
2023-08-22	57.45	57.45	57.45	57.45	463
2023-08-21	57.45	57.45	57.45	57.45	2,167
2023-08-18	57.45	57.45	57.45	57.45	4,712
2023-08-17	57.45	57.45	57.45	57.45	439
2023-08-16	57.45	57.45	57.45	57.45	941
2023-08-15	57.45	57.45	57.45	57.45	13,458
2023-08-14	57.45	57.45	57.45	57.45	9,005
2023-08-11	57.45	57.45	57.45	57.45	1,241
2023-08-10	57.45	57.45	57.45	57.45	16,439
2023-08-09	57.45	57.45	57.45	57.45	28,775
2023-08-08	57.45	57.45	57.45	57.45	34,761
2023-08-07	57.45	57.45	57.45	57.45	19,330
2023-08-04	57.45	57.45	57.45	57.45	28,665
2023-08-03	57.45	57.45	57.45	57.45	14,598
2023-08-02	57.45	57.45	57.45	57.45	30,887
2023-08-01	57.45	57.45	57.45	57.45	13,340
2023-07-31	57.45	57.45	57.45	57.45	485
2023-07-28	57.45	57.45	57.45	57.45	7,671
2023-07-27	57.45	57.45	57.45	57.45	8,737
2023-07-26	57.45	57.45	57.45	57.45	15,447
2023-07-25	57.45	57.45	57.45	57.45	41,120
2023-07-24	57.45	57.45	57.45	57.45	7,641
2023-07-21	57.45	57.45	57.45	57.45	49
2023-07-20	57.45	57.45	57.45	57.45	7,265
2023-07-19	57.45	57.45	57.45	57.45	239
2023-07-18	57.45	57.45	57.45	57.45	986
2023-07-17	57.45	57.45	57.45	57.45	185
2023-07-14	57.45	57.45	57.45	57.45	13,054
2023-07-13	57.45	57.45	57.45	57.45	10,575
2023-07-12	57.45	57.45	57.45	57.45	587
2023-07-11	57.45	57.45	57.45	57.45	9,676
2023-07-10	57.45	57.45	57.45	57.45	25,263
2023-07-07	57.45	57.45	57.45	57.45	17,650
2023-07-06	57.45	57.45	57.45	57.45	283
2023-07-05	57.45	57.45	57.45	57.45	9,333
2023-07-04	57.45	57.45	57.45	57.45	0
2023-07-03	57.45	57.45	57.45	57.45	873
2023-06-30	57.45	57.45	57.45	57.45	14,630
2023-06-29	57.45	57.45	57.45	57.45	177
2023-06-28	57.45	57.45	57.45	57.45	16,172
2023-06-27	57.45	57.45	57.45	57.45	7,199
2023-06-26	57.45	57.45	57.45	57.45	268
2023-06-23	57.45	57.45	57.45	57.45	11,196
2023-06-22	57.45	57.45	57.45	57.45	12,775
2023-06-21	57.45	57.45	57.45	57.45	766
2023-06-20	57.45	57.45	57.45	57.45	20,670
2023-06-19	57.45	57.45	57.45	57.45	0
2023-06-16	57.45	57.45	57.45	57.45	232
2023-06-15	57.45	57.45	57.45	57.45	12,258
2023-06-14	57.45	57.45	57.45	57.45	427
2023-06-13	57.45	57.45	57.45	57.45	22,825
2023-06-12	57.45	57.45	57.45	57.45	4,382
2023-06-09	57.45	57.45	57.45	57.45	2,270
2023-06-08	57.45	57.45	57.45	57.45	722
2023-06-07	57.45	57.45	57.45	57.45	3,629
2023-06-06	57.45	57.45	57.45	57.45	3,131
2023-06-05	57.45	57.45	57.45	57.45	21,129
2023-06-02	57.45	57.45	57.45	57.45	5,386
2023-06-01	57.45	57.45	57.45	57.45	7,667
2023-05-31	57.45	57.45	57.45	57.45	7,042
2023-05-30	57.45	57.45	57.45	57.45	7,420
2023-05-29	57.45	57.45	57.45	57.45	0
2023-05-26	57.45	57.45	57.45	57.45	13,767
2023-05-25	57.45	57.45	57.45	57.45	673
2023-05-24	57.45	57.45	57.45	57.45	42,089
2023-05-23	57.45	57.45	57.45	57.45	8,405
2023-05-22	57.45	57.45	57.45	57.45	6,893
2023-05-19	57.45	57.45	57.45	57.45	17,103
2023-05-18	57.45	57.45	57.45	57.45	5,436
2023-05-17	57.45	57.45	57.45	57.45	12,921
2023-05-16	57.45	57.45	57.45	57.45	473
2023-05-15	57.45	57.45	57.45	57.45	492
2023-05-12	57.45	57.45	57.45	57.45	3,311
2023-05-11	57.45	57.45	57.45	57.45	16,248
2023-05-10	57.45	57.45	57.45	57.45	819
2023-05-09	57.45	57.45	57.45	57.45	6,136
2023-05-08	57.45	57.45	57.45	57.45	0
2023-05-05	57.45	57.45	57.45	57.45	1,559
2023-05-04	57.45	57.45	57.45	57.45	1,000
2023-05-03	57.45	57.45	57.45	57.45	2,038
2023-05-02	57.45	57.45	57.45	57.45	39,045
2023-05-01	57.45	57.45	57.45	57.45	0
2023-04-28	57.45	57.45	57.45	57.45	7,692
2023-04-27	57.45	57.45	57.45	57.45	2,353
2023-04-26	57.45	57.45	57.45	57.45	17,602
2023-04-25	57.45	57.45	57.45	57.45	15,976
2023-04-24	57.45	57.45	57.45	57.45	245
2023-04-21	57.45	57.45	57.45	57.45	900
2023-04-20	57.45	57.45	57.45	57.45	300
2023-04-19	57.45	57.45	57.45	57.45	88
2023-04-18	57.45	57.45	57.45	57.45	0
2023-04-17	57.45	57.45	57.45	57.45	261
2023-04-14	57.45	57.45	57.45	57.45	19,221
2023-04-13	57.45	57.45	57.45	57.45	330
2023-04-12	57.45	57.45	57.45	57.45	613
2023-04-11	57.45	57.45	57.45	57.45	497
2023-04-10	57.45	57.45	57.45	57.45	0
2023-04-07	57.45	57.45	57.45	57.45	0
2023-04-06	57.45	57.45	57.45	57.45	7,527
2023-04-05	57.45	57.45	57.45	57.45	110,311
2023-04-04	57.45	57.45	57.45	57.45	822
2023-04-03	57.45	57.45	57.45	57.45	242
2023-03-31	57.45	57.45	57.45	57.45	145,345
2023-03-30	57.45	57.45	57.45	57.45	1,252
2023-03-29	57.45	57.45	57.45	57.45	61
2023-03-28	57.45	57.45	57.45	57.45	95
2023-03-27	57.45	57.45	57.45	57.45	36
2023-03-24	57.45	57.45	57.45	57.45	1,100
2023-03-23	57.45	57.45	57.45	57.45	66
2023-03-22	57.45	57.45	57.45	57.45	351
2023-03-21	57.45	57.45	57.45	57.45	107,127
2023-03-20	57.45	57.45	57.45	57.45	810
2023-03-17	57.45	57.45	57.45	57.45	101
2023-03-16	57.45	57.45	57.45	57.45	114
2023-03-15	57.45	57.45	57.45	57.45	734
2023-03-14	57.45	57.45	57.45	57.45	1,205
2023-03-13	57.45	57.45	57.45	57.45	6,384
2023-03-10	57.45	57.45	57.45	57.45	5,046
2023-03-09	57.45	57.45	57.45	57.45	93
2023-03-08	57.45	57.45	57.45	57.45	668
2023-03-07	56.55	56.55	56.55	56.55	2,890
2023-03-06	56.55	56.55	56.55	56.55	514
2023-03-03	56.55	56.55	56.55	56.55	0
2023-03-02	56.55	56.55	56.55	56.55	1,132
2023-03-01	56.55	56.55	56.55	56.55	501
2023-02-28	56.55	56.55	56.55	56.55	186
2023-02-27	56.55	56.55	56.55	56.55	232
2023-02-24	56.55	56.55	56.55	56.55	20
2023-02-23	56.55	56.55	56.55	56.55	0
2023-02-22	56.55	56.55	56.55	56.55	0
2023-02-21	56.55	56.55	56.55	56.55	2,356
2023-02-20	57.49	57.49	57.49	57.49	0
2023-02-17	57.49	57.49	57.49	57.49	0
2023-02-16	57.49	57.49	57.49	57.49	302,784
2023-02-15	57.49	57.49	57.49	57.49	4,033
2023-02-14	57.49	57.49	57.49	57.49	800
2023-02-13	57.47	57.47	57.47	57.47	190
2023-02-10	57.47	57.47	57.47	57.47	3,300
2023-02-09	57.47	57.47	57.47	57.47	0
2023-02-08	57.47	57.47	57.47	57.47	399
2023-02-07	57.47	57.47	57.47	57.47	26
2023-02-06	57.47	57.47	57.47	57.47	576
2023-02-03	59.00	59.00	59.00	59.00	4,000
2023-02-02	59.00	59.00	59.00	59.00	2,910
2023-02-01	58.33	58.33	58.33	58.33	1,200
2023-01-31	54.47	54.47	54.47	54.47	0
2023-01-30	54.47	54.47	54.47	54.47	188,020
2023-01-27	54.47	54.47	54.47	54.47	0
2023-01-26	54.47	54.47	54.47	54.47	50
2023-01-25	54.47	54.47	54.47	54.47	50
2023-01-24	54.47	54.47	54.47	54.47	228
2023-01-23	54.47	54.47	54.47	54.47	0
2023-01-20	54.47	54.47	54.47	54.47	0
2023-01-19	54.47	54.47	54.47	54.47	0
2023-01-18	54.47	54.47	54.47	54.47	0
2023-01-17	54.47	54.47	54.47	54.47	0
2023-01-16	54.47	54.47	54.47	54.47	0
2023-01-13	54.47	54.47	54.47	54.47	0
2023-01-12	54.47	54.47	54.47	54.47	2,700
2023-01-11	54.47	54.47	54.47	54.47	0
2023-01-10	54.47	54.47	54.47	54.47	40,525
2023-01-09	55.00	55.00	55.00	55.00	8,810
2023-01-06	54.88	54.88	54.88	54.88	0
2023-01-05	54.88	54.88	54.88	54.88	0
2023-01-04	54.88	54.88	54.88	54.88	217,875
2023-01-03	54.88	54.88	54.88	54.88	366
2023-01-02	54.88	54.88	54.88	54.88	0
2022-12-30	54.88	54.88	54.88	54.88	47,092
2022-12-29	54.88	54.88	54.88	54.88	27,520
2022-12-28	54.88	54.88	54.88	54.88	0
2022-12-27	54.88	54.88	54.88	54.88	0
2022-12-26	54.88	54.88	54.88	54.88	0
2022-12-23	54.88	54.88	54.88	54.88	0
2022-12-22	54.88	54.88	54.88	54.88	73
2022-12-21	55.84	55.84	55.84	55.84	0
2022-12-20	55.84	55.84	55.84	55.84	6,696
2022-12-19	55.84	55.84	55.84	55.84	0
2022-12-16	55.84	55.84	55.84	55.84	0
2022-12-15	55.84	55.84	55.84	55.84	182
2022-12-14	55.84	55.84	55.84	55.84	450
2022-12-13	55.84	55.84	55.84	55.84	500
2022-12-12	55.84	55.84	55.84	55.84	100
2022-12-09	55.84	55.84	55.84	55.84	8,000
2022-12-08	55.84	55.84	55.84	55.84	100
2022-12-07	55.84	55.84	55.84	55.84	3
2022-12-06	55.84	55.84	55.84	55.84	100
2022-12-05	55.84	55.84	55.84	55.84	556
2022-12-02	55.84	55.84	55.84	55.84	6,296
2022-12-01	55.84	55.84	55.84	55.84	950
2022-11-30	55.84	55.84	55.84	55.84	200
2022-11-29	55.84	55.84	55.84	55.84	0
2022-11-28	55.84	55.84	55.84	55.84	14,194
2022-11-25	50.11	50.11	50.11	50.11	0
2022-11-24	50.11	50.11	50.11	50.11	0
2022-11-23	50.11	50.11	50.11	50.11	0
2022-11-22	50.11	50.11	50.11	50.11	4,050
2022-11-21	50.11	50.11	50.11	50.11	1,900
2022-11-18	50.11	50.11	50.11	50.11	24,000
2022-11-17	50.11	50.11	50.11	50.11	200
2022-11-16	50.11	50.11	50.11	50.11	0
2022-11-15	50.11	50.11	50.11	50.11	400
2022-11-14	50.11	50.11	50.11	50.11	0
2022-11-11	50.11	50.11	50.11	50.11	0
2022-11-10	50.11	50.11	50.11	50.11	0
2022-11-09	50.11	50.11	50.11	50.11	0
2022-11-08	50.11	50.11	50.11	50.11	12
2022-11-07	50.11	50.11	50.11	50.11	0
2022-11-04	50.11	50.11	50.11	50.11	0
2022-11-03	50.11	50.11	50.11	50.11	0
2022-11-02	50.11	50.11	50.11	50.11	5,700
2022-11-01	50.11	50.11	50.11	50.11	1,000
2022-10-31	50.11	50.11	50.11	50.11	0
2022-10-28	50.11	50.11	50.11	50.11	0
2022-10-27	50.11	50.11	50.11	50.11	76
2022-10-26	48.70	48.70	48.70	48.70	0
2022-10-25	48.70	48.70	48.70	48.70	0
2022-10-24	48.70	48.70	48.70	48.70	0
2022-10-21	48.70	48.70	48.70	48.70	446
2022-10-20	48.70	48.70	48.70	48.70	0
2022-10-19	48.70	48.70	48.70	48.70	0
2022-10-18	48.70	48.70	48.70	48.70	0
2022-10-17	48.70	48.70	48.70	48.70	0
2022-10-14	48.70	48.70	48.70	48.70	1,384
2022-10-13	48.70	48.70	48.70	48.70	0
2022-10-12	48.70	48.70	48.70	48.70	0
2022-10-11	48.70	48.70	48.70	48.70	0
2022-10-10	48.70	48.70	48.70	48.70	1,950
2022-10-07	48.70	48.70	48.70	48.70	0
2022-10-06	48.70	48.70	48.70	48.70	0
2022-10-05	48.70	48.70	48.70	48.70	0
2022-10-04	48.70	48.70	48.70	48.70	0
2022-10-03	48.70	48.70	48.70	48.70	152
2022-09-30	54.25	54.25	54.25	54.25	22
2022-09-29	54.25	54.25	54.25	54.25	0
2022-09-28	54.25	54.25	54.25	54.25	0
2022-09-27	54.25	54.25	54.25	54.25	0
2022-09-26	54.25	54.25	54.25	54.25	0
2022-09-23	54.25	54.25	54.25	54.25	343
2022-09-22	54.25	54.25	54.25	54.25	0
2022-09-21	54.25	54.25	54.25	54.25	6,296
2022-09-20	54.25	54.25	54.25	54.25	500
2022-09-19	54.25	54.25	54.25	54.25	0
2022-09-16	54.25	54.25	54.25	54.25	3,000
2022-09-15	54.25	54.25	54.25	54.25	610
2022-09-14	54.25	54.25	54.25	54.25	7,400
2022-09-13	54.25	54.25	54.25	54.25	0
2022-09-12	54.25	54.25	54.25	54.25	6,296
2022-09-09	54.25	54.25	54.25	54.25	0
2022-09-08	54.25	54.25	54.25	54.25	25
2022-09-07	54.25	54.25	54.25	54.25	0
2022-09-06	54.25	54.25	54.25	54.25	59
2022-09-05	54.25	54.25	54.25	54.25	0
2022-09-02	54.25	54.25	54.25	54.25	6,296
2022-09-01	54.25	54.25	54.25	54.25	41
2022-08-31	55.19	55.19	55.19	55.19	54
2022-08-30	55.19	55.19	55.19	55.19	5,900
2022-08-29	55.19	55.19	55.19	55.19	0
2022-08-26	55.19	55.19	55.19	55.19	6,296
2022-08-25	55.19	55.19	55.19	55.19	6,296
2022-08-24	55.19	55.19	55.19	55.19	67
2022-08-23	55.19	55.19	55.19	55.19	6,792
2022-08-22	55.19	55.19	55.19	55.19	2,400
2022-08-19	56.70	56.70	56.70	56.70	10
2022-08-18	56.70	56.70	56.70	56.70	1,000
2022-08-17	56.70	56.70	56.70	56.70	251,976
2022-08-16	55.06	55.06	55.06	55.06	0
2022-08-15	55.06	55.06	55.06	55.06	61
2022-08-12	55.06	55.06	55.06	55.06	18,888
2022-08-11	55.06	55.06	55.06	55.06	0
2022-08-10	55.06	55.06	55.06	55.06	9,500
2022-08-09	55.43	55.43	55.43	55.43	151,104
2022-08-08	55.43	55.43	55.43	55.43	4,100
2022-08-05	55.43	55.43	55.43	55.43	0
2022-08-04	55.43	55.43	55.43	55.43	0
2022-08-03	55.43	55.43	55.43	55.43	40,450
2022-08-02	55.43	55.43	55.43	55.43	0
2022-08-01	55.43	55.43	55.43	55.43	0
2022-07-29	55.43	55.43	55.43	55.43	0
2022-07-28	55.43	55.43	55.43	55.43	2,785
2022-07-27	54.64	54.64	54.64	54.64	0
2022-07-26	54.64	54.64	54.64	54.64	1,500
2022-07-25	54.70	54.70	54.70	54.70	0
2022-07-22	53.62	53.62	53.62	53.62	0
2022-07-21	53.62	53.62	53.62	53.62	0
2022-07-20	53.62	53.62	53.62	53.62	20,000
2022-07-19	52.76	52.76	52.76	52.76	0
2022-07-18	52.76	52.76	52.76	52.76	4,600
2022-07-15	52.13	52.13	52.13	52.13	0
2022-07-14	53.13	53.13	53.13	53.13	0
2022-07-13	53.13	53.13	53.13	53.13	4,800
2022-07-12	52.99	52.99	52.99	52.99	0
2022-07-11	53.67	53.67	53.67	53.67	0
2022-07-08	53.39	53.39	53.39	53.39	225
2022-07-07	52.58	52.58	52.58	52.58	3,000
2022-07-06	52.15	52.15	52.15	52.15	0
2022-07-05	52.71	52.71	52.71	52.71	4,200
2022-07-04	52.71	52.71	52.71	52.71	0
2022-07-01	52.56	52.56	52.56	52.56	0
2022-06-30	52.97	52.97	52.97	52.97	0
2022-06-29	53.46	53.46	53.46	53.46	0
2022-06-28	53.46	53.46	53.46	53.46	3,674
2022-06-27	53.46	53.46	53.46	53.46	0
2022-06-24	52.54	52.54	52.54	52.54	276
2022-06-23	52.64	52.64	52.64	52.64	0
2022-06-22	52.64	52.64	52.64	52.64	8,245
2022-06-21	52.10	52.10	52.10	52.10	0
2022-06-20	52.10	52.10	52.10	52.10	0
2022-06-17	53.05	53.05	53.05	53.05	0
2022-06-16	53.05	53.05	53.05	53.05	0
2022-06-15	53.51	53.51	53.51	53.51	0
2022-06-14	53.51	53.51	53.51	53.51	1,519
2022-06-13	56.55	56.55	56.55	56.55	4,238
2022-06-10	56.55	56.55	56.55	56.55	1
2022-06-09	57.00	57.00	57.00	57.00	2,577
2022-06-08	57.28	57.28	57.28	57.28	1,994
2022-06-07	57.21	57.21	57.21	57.21	5,537
2022-06-06	57.21	57.21	57.21	57.21	0
2022-06-03	58.33	58.33	58.33	58.33	0
2022-06-02	58.33	58.33	58.33	58.33	0
2022-06-01	58.33	58.33	58.33	58.33	10,821
2022-05-31	58.18	58.18	58.18	58.18	10,369
2022-05-30	58.18	58.18	58.18	58.18	0
2022-05-27	57.95	57.95	57.95	57.95	0
2022-05-26	57.38	57.38	57.38	57.38	0
2022-05-25	57.58	57.58	57.58	57.58	0
2022-05-24	57.58	57.58	57.58	57.58	2,053
2022-05-23	56.44	56.44	56.44	56.44	0
2022-05-20	56.44	56.44	56.44	56.44	250
2022-05-19	56.43	56.43	56.43	56.43	1,253
2022-05-18	56.43	56.43	56.43	56.43	1,912
2022-05-17	56.02	56.02	56.02	56.02	2,364
2022-05-16	56.19	56.19	56.19	56.19	1,100
2022-05-13	55.11	55.11	55.11	55.11	5,437
2022-05-12	55.07	55.07	55.07	55.07	3,479
2022-05-11	54.76	54.76	54.76	54.76	2,809
2022-05-10	55.48	55.48	55.48	55.48	3,689
2022-05-09	56.46	56.46	56.46	56.46	1,666
2022-05-06	56.32	56.32	56.32	56.32	600,092
2022-05-05	56.32	56.32	56.32	56.32	0
2022-05-04	56.32	56.32	56.32	56.32	0
2022-05-03	56.32	56.32	56.32	56.32	0
2022-05-02	56.94	56.94	56.94	56.94	0
2022-04-29	56.94	56.94	56.94	56.94	0
2022-04-28	56.35	56.35	56.35	56.35	3,200
2022-04-27	56.35	56.35	56.35	56.35	4,733
2022-04-26	56.96	56.96	56.96	56.96	3,003
2022-04-25	58.20	58.20	58.20	58.20	3,734
2022-04-22	58.20	58.20	58.20	58.20	5,339
2022-04-21	58.27	58.27	58.27	58.27	3,624
2022-04-20	57.35	57.35	57.35	57.35	3,468
2022-04-19	57.81	57.81	57.81	57.81	0
2022-04-18	58.44	58.44	58.44	58.44	0
2022-04-15	58.44	58.44	58.44	58.44	0
2022-04-14	58.44	58.44	58.44	58.44	6,295
2022-04-13	57.83	57.83	57.83	57.83	3,331
2022-04-12	59.47	59.47	59.47	59.47	5,235
2022-04-11	59.47	59.47	59.47	59.47	3,780
2022-04-08	59.76	59.76	59.76	59.76	0
2022-04-07	59.76	59.76	59.76	59.76	74,471
2022-04-06	61.37	61.37	61.37	61.37	3,685
2022-04-05	62.34	62.34	62.34	62.34	9,772
2022-04-04	61.99	61.99	61.99	61.99	3,550
2022-04-01	62.54	62.54	62.54	62.54	6,395
2022-03-31	62.54	62.54	62.54	62.54	0
2022-03-30	63.01	63.01	63.01	63.01	6,295
2022-03-29	61.65	61.65	61.65	61.65	0
2022-03-28	62.29	62.29	62.29	62.29	4,220
2022-03-25	62.29	62.29	62.29	62.29	0
2022-03-24	62.29	62.29	62.29	62.29	524
2022-03-23	62.04	62.04	62.04	62.04	7,695
2022-03-22	62.04	62.04	62.04	62.04	10,550
2022-03-21	62.04	62.04	62.04	62.04	0
2022-03-18	61.94	61.94	61.94	61.94	1,299
2022-03-17	61.04	61.04	61.04	61.04	260
2022-03-16	59.25	59.25	59.25	59.25	100
2022-03-15	58.91	58.91	58.91	58.91	14,782
2022-03-14	59.36	59.36	59.36	59.36	6,295
2022-03-11	59.27	59.27	59.27	59.27	1,001
2022-03-10	59.64	59.64	59.64	59.64	644,499
2022-03-09	58.42	58.42	58.42	58.42	0
2022-03-08	59.31	59.31	59.31	59.31	8,000
2022-03-07	61.97	61.97	61.97	61.97	6,700
2022-03-04	61.97	61.97	61.97	61.97	0
2022-03-03	63.16	63.16	63.16	63.16	0
2022-03-02	63.16	63.16	63.16	63.16	21,000
2022-03-01	63.16	63.16	63.16	63.16	0
2022-02-28	63.16	63.16	63.16	63.16	0
2022-02-25	63.16	63.16	63.16	63.16	405
2022-02-24	63.16	63.16	63.16	63.16	1,170
2022-02-23	63.16	63.16	63.16	63.16	7
2022-02-22	63.63	63.63	63.63	63.63	2,023
2022-02-21	63.63	63.63	63.63	63.63	0
2022-02-18	64.08	64.08	64.08	64.08	149
2022-02-17	64.53	64.53	64.53	64.53	5,349
2022-02-16	64.53	64.53	64.53	64.53	45
2022-02-15	64.86	64.86	64.86	64.86	42
2022-02-14	64.86	64.86	64.86	64.86	309
2022-02-11	64.86	64.86	64.86	64.86	1,299
2022-02-10	64.22	64.22	64.22	64.22	428
2022-02-09	64.22	64.22	64.22	64.22	273
2022-02-08	64.22	64.22	64.22	64.22	9
2022-02-07	64.22	64.22	64.22	64.22	2
2022-02-04	62.27	62.27	62.27	62.27	1,183
2022-02-03	62.27	62.27	62.27	62.27	281
2022-02-02	62.27	62.27	62.27	62.27	52
2022-02-01	62.27	62.27	62.27	62.27	282
2022-01-31	62.27	62.27	62.27	62.27	376
2022-01-28	62.67	62.67	62.67	62.67	122
2022-01-27	64.15	64.15	64.15	64.15	311
2022-01-26	64.15	64.15	64.15	64.15	663
2022-01-25	65.22	65.22	65.22	65.22	30
2022-01-24	65.22	65.22	65.22	65.22	5,963
2022-01-21	67.12	67.12	67.12	67.12	1,444
2022-01-20	67.12	67.12	67.12	67.12	234
2022-01-19	67.12	67.12	67.12	67.12	6,386
2022-01-18	67.12	67.12	67.12	67.12	3,129
2022-01-17	67.12	67.12	67.12	67.12	0
2022-01-14	67.86	67.86	67.86	67.86	25,321
2022-01-13	67.86	67.86	67.86	67.86	53
2022-01-12	66.81	66.81	66.81	66.81	6,615
2022-01-11	67.95	67.95	67.95	67.95	872
2022-01-10	67.95	67.95	67.95	67.95	769
2022-01-07	67.95	67.95	67.95	67.95	6,432
2022-01-06	67.95	67.95	67.95	67.95	230
2022-01-05	67.95	67.95	67.95	67.95	6,362
2022-01-04	67.51	67.51	67.51	67.51	800,037
2022-01-03	67.51	67.51	67.51	67.51	0
2021-12-31	67.51	67.51	67.51	67.51	39
2021-12-30	67.51	67.51	67.51	67.51	144
2021-12-29	67.51	67.51	67.51	67.51	66
2021-12-28	67.38	67.38	67.38	67.38	0
2021-12-27	67.38	67.38	67.38	67.38	0
2021-12-24	67.38	67.38	67.38	67.38	0
2021-12-23	66.57	66.57	66.57	66.57	63
2021-12-22	66.57	66.57	66.57	66.57	1,877
2021-12-21	66.45	66.45	66.45	66.45	278
2021-12-20	67.43	67.43	67.43	67.43	539
2021-12-17	67.34	67.34	67.34	67.34	579
2021-12-16	67.34	67.34	67.34	67.34	841
2021-12-15	67.34	67.34	67.34	67.34	3,945
2021-12-14	67.34	67.34	67.34	67.34	400
2021-12-13	67.34	67.34	67.34	67.34	242
2021-12-10	67.34	67.34	67.34	67.34	93
2021-12-09	67.34	67.34	67.34	67.34	196
2021-12-08	67.34	67.34	67.34	67.34	113
2021-12-07	67.34	67.34	67.34	67.34	6,543
2021-12-06	66.90	66.90	66.90	66.90	18
2021-12-03	66.90	66.90	66.90	66.90	8,055
2021-12-02	66.90	66.90	66.90	66.90	6,356
2021-12-01	66.15	66.15	66.15	66.15	6,558
2021-11-30	65.54	65.54	65.54	65.54	7,308
2021-11-29	67.13	67.13	67.13	67.13	18,968
2021-11-26	69.91	69.91	69.91	69.91	1,215
2021-11-25	69.91	69.91	69.91	69.91	0
2021-11-24	69.91	69.91	69.91	69.91	1,975
2021-11-23	69.91	69.91	69.91	69.91	241
2021-11-22	69.91	69.91	69.91	69.91	1,540
2021-11-19	69.88	69.88	69.88	69.88	769
2021-11-18	69.47	69.47	69.47	69.47	108
2021-11-17	69.91	69.91	69.91	69.91	843
2021-11-16	69.10	69.10	69.10	69.10	575
2021-11-15	69.10	69.10	69.10	69.10	155
2021-11-12	69.10	69.10	69.10	69.10	0
2021-11-11	69.10	69.10	69.10	69.10	249
2021-11-10	69.69	69.69	69.69	69.69	64
2021-11-09	70.21	70.21	70.21	70.21	0
2021-11-08	70.21	70.21	70.21	70.21	8
2021-11-05	69.41	69.41	69.41	69.41	82
2021-11-04	69.41	69.41	69.41	69.41	368
2021-11-03	69.41	69.41	69.41	69.41	91
2021-11-02	69.42	69.42	69.42	69.42	6,359
2021-11-01	69.42	69.42	69.42	69.42	168,393
2021-10-29	68.46	68.46	68.46	68.46	3,617
2021-10-28	68.49	68.49	68.49	68.49	0
2021-10-27	68.49	68.49	68.49	68.49	471
2021-10-26	68.49	68.49	68.49	68.49	22
2021-10-25	68.49	68.49	68.49	68.49	486
2021-10-22	67.98	67.98	67.98	67.98	32
2021-10-21	68.98	68.98	68.98	68.98	54
2021-10-20	69.17	69.17	69.17	69.17	6,296
2021-10-19	69.06	69.06	69.06	69.06	109
2021-10-18	69.06	69.06	69.06	69.06	206
2021-10-15	67.57	67.57	67.57	67.57	100
2021-10-14	67.57	67.57	67.57	67.57	6,333
2021-10-13	68.69	68.69	68.69	68.69	69
2021-10-12	68.69	68.69	68.69	68.69	85
2021-10-11	68.69	68.69	68.69	68.69	430
2021-10-08	68.15	68.15	68.15	68.15	6,927
2021-10-07	68.47	68.47	68.47	68.47	333
2021-10-06	68.47	68.47	68.47	68.47	6,894
2021-10-05	69.71	69.71	69.71	69.71	1,015
2021-10-04	69.71	69.71	69.71	69.71	381
2021-10-01	71.03	71.03	71.03	71.03	454
2021-09-30	71.03	71.03	71.03	71.03	689
2021-09-29	71.12	71.12	71.12	71.12	0
2021-09-28	72.55	72.55	72.55	72.55	398
2021-09-27	73.35	73.35	73.35	73.35	35
2021-09-24	73.35	73.35	73.35	73.35	465
2021-09-23	73.35	73.35	73.35	73.35	73
2021-09-22	73.35	73.35	73.35	73.35	445
2021-09-21	73.35	73.35	73.35	73.35	108
2021-09-20	73.35	73.35	73.35	73.35	581
2021-09-17	73.78	73.78	73.78	73.78	0
2021-09-16	73.85	73.85	73.85	73.85	64
2021-09-15	73.58	73.58	73.58	73.58	65
2021-09-14	72.87	72.87	72.87	72.87	843
2021-09-13	73.24	73.24	73.24	73.24	144
2021-09-10	72.85	72.85	72.85	72.85	18
2021-09-09	72.44	72.44	72.44	72.44	325
2021-09-08	72.42	72.42	72.42	72.42	15,400
2021-09-07	71.24	71.24	71.24	71.24	761
2021-09-06	71.24	71.24	71.24	71.24	0
2021-09-03	69.86	69.86	69.86	69.86	1,260
2021-09-02	69.51	69.51	69.51	69.51	55,203
2021-09-01	68.58	68.58	68.58	68.58	931
2021-08-31	68.06	68.06	68.06	68.06	1,078
2021-08-30	67.74	67.74	67.74	67.74	0
2021-08-27	67.74	67.74	67.74	67.74	200
2021-08-26	68.14	68.14	68.14	68.14	61
2021-08-25	68.14	68.14	68.14	68.14	20,176
2021-08-24	67.97	67.97	67.97	67.97	826
2021-08-23	66.43	66.43	66.43	66.43	290
2021-08-20	66.59	66.59	66.59	66.59	196
2021-08-19	67.53	67.53	67.53	67.53	3,926
2021-08-18	68.55	68.55	68.55	68.55	199
2021-08-17	68.55	68.55	68.55	68.55	557
2021-08-16	68.55	68.55	68.55	68.55	510
2021-08-13	67.73	67.73	67.73	67.73	1,107
2021-08-12	67.73	67.73	67.73	67.73	133
2021-08-11	67.73	67.73	67.73	67.73	50
2021-08-10	67.73	67.73	67.73	67.73	0
2021-08-09	67.95	67.95	67.95	67.95	245
2021-08-06	67.95	67.95	67.95	67.95	101
2021-08-05	67.95	67.95	67.95	67.95	392
2021-08-04	67.99	67.99	67.99	67.99	266
2021-08-03	67.97	67.97	67.97	67.97	277
2021-08-02	67.20	67.20	67.20	67.20	642
2021-07-30	67.44	67.44	67.44	67.44	143
2021-07-29	67.44	67.44	67.44	67.44	181
2021-07-28	67.44	67.44	67.44	67.44	350
2021-07-27	67.44	67.44	67.44	67.44	692
2021-07-26	67.56	67.56	67.56	67.56	174
2021-07-23	67.56	67.56	67.56	67.56	235
2021-07-22	67.05	67.05	67.05	67.05	529
2021-07-21	67.05	67.05	67.05	67.05	139
2021-07-20	66.16	66.16	66.16	66.16	113
2021-07-19	67.46	67.46	67.46	67.46	16,043
2021-07-16	67.93	67.93	67.93	67.93	82
2021-07-15	68.80	68.80	68.80	68.80	81,930
2021-07-14	68.24	68.24	68.24	68.24	98
2021-07-13	68.24	68.24	68.24	68.24	86
2021-07-12	68.24	68.24	68.24	68.24	358
2021-07-09	67.96	67.96	67.96	67.96	4,099
2021-07-08	67.60	67.60	67.60	67.60	6,961
2021-07-07	67.60	67.60	67.60	67.60	2,555
2021-07-06	67.71	67.71	67.71	67.71	6,509
2021-07-05	67.71	67.71	67.71	67.71	0
2021-07-02	67.64	67.64	67.64	67.64	885
2021-07-01	67.37	67.37	67.37	67.37	6,378
2021-06-30	67.37	67.37	67.37	67.37	202
2021-06-29	67.37	67.37	67.37	67.37	209
2021-06-28	67.37	67.37	67.37	67.37	6,611
2021-06-25	67.37	67.37	67.37	67.37	735
2021-06-24	67.37	67.37	67.37	67.37	6,951
2021-06-23	67.37	67.37	67.37	67.37	554
2021-06-22	67.37	67.37	67.37	67.37	6,726
2021-06-21	67.37	67.37	67.37	67.37	0
2021-06-18	69.19	69.19	69.19	69.19	170
2021-06-17	69.19	69.19	69.19	69.19	114
2021-06-16	69.17	69.17	69.17	69.17	6,745
2021-06-15	69.17	69.17	69.17	69.17	0
2021-06-14	69.17	69.17	69.17	69.17	0
2021-06-11	69.17	69.17	69.17	69.17	129
2021-06-10	69.17	69.17	69.17	69.17	32
2021-06-09	69.48	69.48	69.48	69.48	159
2021-06-08	69.63	69.63	69.63	69.63	2,979
2021-06-07	68.71	68.71	68.71	68.71	247
2021-06-04	68.71	68.71	68.71	68.71	8,331
2021-06-03	68.81	68.81	68.81	68.81	93
2021-06-02	68.82	68.82	68.82	68.82	6,841
2021-06-01	68.58	68.58	68.58	68.58	1,509
2021-05-28	68.21	68.21	68.21	68.21	118
2021-05-27	68.24	68.24	68.24	68.24	256
2021-05-26	68.43	68.43	68.43	68.43	37,772
2021-05-25	67.49	67.49	67.49	67.49	6,374
2021-05-24	67.49	67.49	67.49	67.49	3,083
2021-05-21	67.49	67.49	67.49	67.49	39
2021-05-20	67.49	67.49	67.49	67.49	143
2021-05-19	67.49	67.49	67.49	67.49	1,194
2021-05-18	66.87	66.87	66.87	66.87	0
2021-05-17	66.87	66.87	66.87	66.87	150
2021-05-14	65.97	65.97	65.97	65.97	613
2021-05-13	66.39	66.39	66.39	66.39	100
2021-05-12	66.39	66.39	66.39	66.39	4,085
2021-05-11	69.35	69.35	69.35	69.35	945
2021-05-10	68.92	68.92	68.92	68.92	100
2021-05-07	68.34	68.34	68.34	68.34	68
2021-05-06	67.30	67.30	67.30	67.30	4,250
2021-05-05	67.30	67.30	67.30	67.30	0
2021-05-04	67.51	67.51	67.51	67.51	0
2021-04-30	67.87	67.87	67.87	67.87	213
2021-04-29	68.54	68.54	68.54	68.54	473
2021-04-28	68.54	68.54	68.54	68.54	182
2021-04-27	68.54	68.54	68.54	68.54	8,034
2021-04-26	68.54	68.54	68.54	68.54	6,303
2021-04-23	68.54	68.54	68.54	68.54	435
2021-04-22	69.50	69.50	69.50	69.50	187
2021-04-21	69.50	69.50	69.50	69.50	90
2021-04-20	69.50	69.50	69.50	69.50	1,483
2021-04-19	69.50	69.50	69.50	69.50	6,746
2021-04-16	69.50	69.50	69.50	69.50	6,299
2021-04-15	69.50	69.50	69.50	69.50	42
2021-04-14	69.50	69.50	69.50	69.50	82
2021-04-13	69.42	69.42	69.42	69.42	226
2021-04-12	69.42	69.42	69.42	69.42	19,618
2021-04-09	69.00	69.00	69.00	69.00	0
2021-04-08	69.00	69.00	69.00	69.00	150,377
2021-04-07	69.00	69.00	69.00	69.00	101
2021-04-06	69.00	69.00	69.00	69.00	4
2021-04-01	69.00	69.00	69.00	69.00	6,464
2021-03-31	69.00	69.00	69.00	69.00	201
2021-03-30	69.00	69.00	69.00	69.00	230,470
2021-03-29	69.00	69.00	69.00	69.00	6,546
2021-03-26	69.00	69.00	69.00	69.00	6,716
2021-03-25	69.00	69.00	69.00	69.00	12,598
2021-03-24	69.00	69.00	69.00	69.00	6,471
2021-03-23	69.00	69.00	69.00	69.00	96
2021-03-22	69.00	69.00	69.00	69.00	7,534
2021-03-19	69.00	69.00	69.00	69.00	100
2021-03-18	69.00	69.00	69.00	69.00	6,534
2021-03-17	69.00	69.00	69.00	69.00	45
2021-03-16	69.00	69.00	69.00	69.00	50
2021-03-15	69.00	69.00	69.00	69.00	104,794
2021-03-12	69.00	69.00	69.00	69.00	347
2021-03-11	69.00	69.00	69.00	69.00	6,624
2021-03-10	69.00	69.00	69.00	69.00	365
2021-03-09	69.00	69.00	69.00	69.00	31,495
2021-03-08	69.00	69.00	69.00	69.00	6,299
2021-03-05	69.00	69.00	69.00	69.00	6,540
2021-03-04	69.00	69.00	69.00	69.00	146
2021-03-03	69.00	69.00	69.00	69.00	166,611
2021-03-02	69.00	69.00	69.00	69.00	6,973
2021-03-01	69.00	69.00	69.00	69.00	933
2021-02-26	68.57	68.57	68.57	68.57	12,253
2021-02-25	70.09	70.09	70.09	70.09	8,859
2021-02-24	69.91	69.91	69.91	69.91	6,582
2021-02-23	70.97	70.97	70.97	70.97	240
2021-02-22	70.97	70.97	70.97	70.97	0
2021-02-19	70.97	70.97	70.97	70.97	6,439
2021-02-18	70.97	70.97	70.97	70.97	111
2021-02-17	70.97	70.97	70.97	70.97	2,070
2021-02-16	70.97	70.97	70.97	70.97	12,925
2021-02-15	70.97	70.97	70.97	70.97	0
2021-02-12	70.97	70.97	70.97	70.97	440
2021-02-11	70.97	70.97	70.97	70.97	6,579
2021-02-10	70.97	70.97	70.97	70.97	4,129
2021-02-09	68.40	68.40	68.40	68.40	6,886
2021-02-08	68.40	68.40	68.40	68.40	696
2021-02-05	68.40	68.40	68.40	68.40	31,872
2021-02-04	68.40	68.40	68.40	68.40	1,079
2021-02-03	68.99	68.99	68.99	68.99	138
2021-02-02	68.99	68.99	68.99	68.99	1,633
2021-02-01	68.99	68.99	68.99	68.99	0
2021-01-29	68.99	68.99	68.99	68.99	36
2021-01-28	68.99	68.99	68.99	68.99	9,536
2021-01-27	68.99	68.99	68.99	68.99	30
2021-01-26	68.99	68.99	68.99	68.99	1,178
2021-01-25	68.76	68.76	68.76	68.76	2,066
2021-01-22	68.76	68.76	68.76	68.76	1,202
2021-01-21	68.76	68.76	68.76	68.76	313
2021-01-20	69.01	69.01	69.01	69.01	973
2021-01-19	69.13	69.13	69.13	69.13	7,373
2021-01-18	69.13	69.13	69.13	69.13	0
2021-01-15	69.13	69.13	69.13	69.13	2,335
2021-01-14	69.13	69.13	69.13	69.13	28
2021-01-13	69.13	69.13	69.13	69.13	101
2021-01-12	69.12	69.12	69.12	69.12	8,008
2021-01-11	69.12	69.12	69.12	69.12	928
2021-01-08	69.12	69.12	69.12	69.12	437
2021-01-07	67.42	67.42	67.42	67.42	40,000
2021-01-06	67.42	67.42	67.42	67.42	400
2021-01-05	67.42	67.42	67.42	67.42	0
2021-01-04	67.42	67.42	67.42	67.42	46
2020-12-31	65.45	65.45	65.45	65.45	400
2020-12-30	65.45	65.45	65.45	65.45	103,804
2020-12-29	65.45	65.45	65.45	65.45	389
2020-12-24	65.45	65.45	65.45	65.45	13,425
2020-12-23	65.45	65.45	65.45	65.45	580
2020-12-22	65.45	65.45	65.45	65.45	357
2020-12-21	65.45	65.45	65.45	65.45	430
2020-12-18	66.29	66.29	66.29	66.29	11,438
2020-12-17	66.29	66.29	66.29	66.29	0
2020-12-16	66.29	66.29	66.29	66.29	489
2020-12-15	66.29	66.29	66.29	66.29	527
2020-12-14	66.29	66.29	66.29	66.29	6,735
2020-12-11	65.19	65.19	65.19	65.19	151
2020-12-10	65.19	65.19	65.19	65.19	152
2020-12-09	65.19	65.19	65.19	65.19	6,417
2020-12-08	65.19	65.19	65.19	65.19	612
2020-12-07	65.19	65.19	65.19	65.19	87
2020-12-04	65.69	65.69	65.69	65.69	234
2020-12-03	65.50	65.50	65.50	65.50	469
2020-12-02	65.50	65.50	65.50	65.50	7,198
2020-12-01	64.98	64.98	64.98	64.98	547
2020-11-30	64.98	64.98	64.98	64.98	6,867
2020-11-27	64.98	64.98	64.98	64.98	0
2020-11-26	64.98	64.98	64.98	64.98	6,296
2020-11-25	64.98	64.98	64.98	64.98	6,388
2020-11-24	63.96	63.96	63.96	63.96	6,570
2020-11-23	63.96	63.96	63.96	63.96	114
2020-11-20	63.96	63.96	63.96	63.96	155
2020-11-19	63.96	63.96	63.96	63.96	6,688
2020-11-18	63.96	63.96	63.96	63.96	7,352
2020-11-17	63.47	63.47	63.47	63.47	19,400
2020-11-16	63.47	63.47	63.47	63.47	155
2020-11-13	63.47	63.47	63.47	63.47	50,368
2020-11-12	63.47	63.47	63.47	63.47	72,127
2020-11-11	63.45	63.45	63.45	63.45	170,051
2020-11-10	63.77	63.77	63.77	63.77	0
2020-11-09	63.77	63.77	63.77	63.77	907
2020-11-06	61.61	61.61	61.61	61.61	6,878
2020-11-05	61.32	61.32	61.32	61.32	741
2020-11-04	59.77	59.77	59.77	59.77	6,393
2020-11-03	59.70	59.70	59.70	59.70	1,999
2020-11-02	57.85	57.85	57.85	57.85	6,609
2020-10-30	59.32	59.32	59.32	59.32	200
2020-10-29	59.32	59.32	59.32	59.32	0
2020-10-28	59.32	59.32	59.32	59.32	0
2020-10-27	59.32	59.32	59.32	59.32	6,296
2020-10-26	59.32	59.32	59.32	59.32	0
2020-10-23	59.32	59.32	59.32	59.32	87
2020-10-22	59.32	59.32	59.32	59.32	725
2020-10-21	59.32	59.32	59.32	59.32	2,783
2020-10-20	58.84	58.84	58.84	58.84	19,463
2020-10-16	59.41	59.41	59.41	59.41	55
2020-10-15	59.41	59.41	59.41	59.41	886
2020-10-14	59.41	59.41	59.41	59.41	13,066
2020-10-13	59.41	59.41	59.41	59.41	336
2020-10-12	59.41	59.41	59.41	59.41	288
2020-10-09	59.21	59.21	59.21	59.21	0
2020-10-08	59.21	59.21	59.21	59.21	503
2020-10-07	59.21	59.21	59.21	59.21	168
2020-10-06	59.21	59.21	59.21	59.21	999
2020-10-05	59.21	59.21	59.21	59.21	582
2020-10-02	58.65	58.65	58.65	58.65	491
2020-10-01	58.47	58.47	58.47	58.47	846
2020-09-30	58.47	58.47	58.47	58.47	0
2020-09-29	58.47	58.47	58.47	58.47	828
2020-09-28	58.47	58.47	58.47	58.47	50
2020-09-25	58.47	58.47	58.47	58.47	0
2020-09-24	58.47	58.47	58.47	58.47	271
2020-09-23	59.23	59.23	59.23	59.23	211,693
2020-09-22	58.27	58.27	58.27	58.27	4,389
2020-09-21	58.54	58.54	58.54	58.54	940
2020-09-18	58.54	58.54	58.54	58.54	6,346
2020-09-17	58.54	58.54	58.54	58.54	0
2020-09-16	58.54	58.54	58.54	58.54	252
2020-09-15	58.54	58.54	58.54	58.54	0
2020-09-14	58.54	58.54	58.54	58.54	287
2020-09-11	58.54	58.54	58.54	58.54	1,277
2020-04-03	48.91	48.91	48.91	48.91	0
2020-04-02	48.91	48.91	48.91	48.91	0
2020-04-01	48.91	48.91	48.91	48.91	26,568

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