Ishares Msci Un Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	33.87	33.87	33.87	33.87	66
2024-05-01	33.87	33.87	33.87	33.87	250
2024-04-30	33.87	33.87	33.87	33.87	21
2024-04-29	33.87	33.87	33.87	33.87	100
2024-04-26	33.87	33.87	33.87	33.87	1,200
2024-04-25	33.87	33.87	33.87	33.87	0
2024-04-24	33.87	33.87	33.87	33.87	1
2024-04-23	33.87	33.87	33.87	33.87	2,601
2024-04-22	33.87	33.87	33.87	33.87	0
2024-04-19	33.87	33.87	33.87	33.87	0
2024-04-18	33.87	33.87	33.87	33.87	2,500
2024-04-17	33.87	33.87	33.87	33.87	6
2024-04-16	33.87	33.87	33.87	33.87	260
2024-04-15	33.87	33.87	33.87	33.87	665
2024-04-12	31.60	31.60	31.60	31.60	2,000
2024-04-11	31.60	31.60	31.60	31.60	1,422
2024-04-10	31.60	31.60	31.60	31.60	0
2024-04-09	31.60	31.60	31.60	31.60	0
2024-04-08	31.60	31.60	31.60	31.60	0
2024-04-05	31.60	31.60	31.60	31.60	625
2024-04-04	31.60	31.60	31.60	31.60	54
2024-04-03	31.60	31.60	31.60	31.60	100
2024-04-02	31.60	31.60	31.60	31.60	11,515
2024-04-01	31.60	31.60	31.60	31.60	0
2024-03-29	31.60	31.60	31.60	31.60	0
2024-03-28	31.60	31.60	31.60	31.60	2,981
2024-03-27	31.60	31.60	31.60	31.60	625
2024-03-26	31.60	31.60	31.60	31.60	3
2024-03-25	31.60	31.60	31.60	31.60	71
2024-03-22	31.60	31.60	31.60	31.60	15
2024-03-21	31.60	31.60	31.60	31.60	177
2024-03-20	31.60	31.60	31.60	31.60	0
2024-03-19	31.60	31.60	31.60	31.60	380
2024-03-18	31.60	31.60	31.60	31.60	0
2024-03-15	31.60	31.60	31.60	31.60	72,941
2024-03-14	31.60	31.60	31.60	31.60	62
2024-03-13	31.60	31.60	31.60	31.60	0
2024-03-12	31.60	31.60	31.60	31.60	0
2024-03-11	31.60	31.60	31.60	31.60	0
2024-03-08	31.60	31.60	31.60	31.60	0
2024-03-07	31.60	31.60	31.60	31.60	5,078
2024-03-06	31.60	31.60	31.60	31.60	7
2024-03-05	31.60	31.60	31.60	31.60	1
2024-03-04	31.60	31.60	31.60	31.60	0
2024-03-01	31.60	31.60	31.60	31.60	32
2024-02-29	31.60	31.60	31.60	31.60	797
2024-02-28	31.60	31.60	31.60	31.60	31
2024-02-27	31.60	31.60	31.60	31.60	11
2024-02-26	31.60	31.60	31.60	31.60	4
2024-02-23	31.60	31.60	31.60	31.60	10
2024-02-22	31.60	31.60	31.60	31.60	98
2024-02-21	31.60	31.60	31.60	31.60	153
2024-02-20	31.60	31.60	31.60	31.60	22
2024-02-19	31.60	31.60	31.60	31.60	0
2024-02-16	31.60	31.60	31.60	31.60	28
2024-02-15	31.60	31.60	31.60	31.60	33
2024-02-14	31.60	31.60	31.60	31.60	11
2024-02-13	31.60	31.60	31.60	31.60	45
2024-02-12	31.60	31.60	31.60	31.60	398
2024-02-09	31.60	31.60	31.60	31.60	0
2024-02-08	31.60	31.60	31.60	31.60	0
2024-02-07	31.60	31.60	31.60	31.60	2,000
2024-02-06	31.60	31.60	31.60	31.60	301
2024-02-05	31.60	31.60	31.60	31.60	441
2024-02-02	31.60	31.60	31.60	31.60	1
2024-02-01	31.60	31.60	31.60	31.60	0
2024-01-31	31.60	31.60	31.60	31.60	3,009
2024-01-30	31.60	31.60	31.60	31.60	0
2024-01-29	31.60	31.60	31.60	31.60	1,000
2024-01-26	31.60	31.60	31.60	31.60	0
2024-01-25	31.60	31.60	31.60	31.60	0
2024-01-24	31.60	31.60	31.60	31.60	1
2024-01-23	31.60	31.60	31.60	31.60	3
2024-01-22	31.60	31.60	31.60	31.60	27
2024-01-19	31.60	31.60	31.60	31.60	4
2024-01-18	31.60	31.60	31.60	31.60	0
2024-01-17	31.60	31.60	31.60	31.60	47
2024-01-16	30.38	30.38	30.38	30.38	0
2024-01-15	30.38	30.38	30.38	30.38	0
2024-01-12	30.38	30.38	30.38	30.38	0
2024-01-11	30.38	30.38	30.38	30.38	3,802
2024-01-10	30.38	30.38	30.38	30.38	115
2024-01-09	30.38	30.38	30.38	30.38	17
2024-01-08	30.38	30.38	30.38	30.38	0
2024-01-05	30.38	30.38	30.38	30.38	83
2024-01-04	30.38	30.38	30.38	30.38	0
2024-01-03	30.38	30.38	30.38	30.38	62
2024-01-02	30.38	30.38	30.38	30.38	21
2024-01-01	30.38	30.38	30.38	30.38	0
2023-12-29	30.38	30.38	30.38	30.38	107
2023-12-28	30.38	30.38	30.38	30.38	3
2023-12-27	30.38	30.38	30.38	30.38	56,049
2023-12-26	30.38	30.38	30.38	30.38	0
2023-12-25	30.38	30.38	30.38	30.38	0
2023-12-22	30.38	30.38	30.38	30.38	11
2023-12-21	30.38	30.38	30.38	30.38	26
2023-12-20	30.38	30.38	30.38	30.38	245
2023-12-19	30.38	30.38	30.38	30.38	0
2023-12-18	30.38	30.38	30.38	30.38	140
2023-12-15	30.38	30.38	30.38	30.38	0
2023-12-14	30.38	30.38	30.38	30.38	398
2023-12-13	30.38	30.38	30.38	30.38	0
2023-12-12	30.38	30.38	30.38	30.38	0
2023-12-11	30.38	30.38	30.38	30.38	16,400
2023-12-08	30.38	30.38	30.38	30.38	0
2023-12-07	30.38	30.38	30.38	30.38	0
2023-12-06	30.38	30.38	30.38	30.38	0
2023-12-05	30.38	30.38	30.38	30.38	0
2023-12-04	30.38	30.38	30.38	30.38	3
2023-12-01	30.38	30.38	30.38	30.38	9,000
2023-11-30	30.38	30.38	30.38	30.38	0
2023-11-29	30.38	30.38	30.38	30.38	0
2023-11-28	30.38	30.38	30.38	30.38	14,025
2023-11-27	30.38	30.38	30.38	30.38	0
2023-11-24	30.38	30.38	30.38	30.38	0
2023-11-23	30.38	30.38	30.38	30.38	0
2023-11-22	30.38	30.38	30.38	30.38	35,803
2023-11-21	30.38	30.38	30.38	30.38	0
2023-11-20	30.38	30.38	30.38	30.38	480
2023-11-17	30.38	30.38	30.38	30.38	0
2023-11-16	30.38	30.38	30.38	30.38	0
2023-11-15	30.38	30.38	30.38	30.38	0
2023-11-14	30.38	30.38	30.38	30.38	3
2023-11-13	30.38	30.38	30.38	30.38	0
2023-11-10	30.38	30.38	30.38	30.38	0
2023-11-09	30.38	30.38	30.38	30.38	0
2023-11-08	30.38	30.38	30.38	30.38	0
2023-11-07	30.38	30.38	30.38	30.38	0
2023-11-06	30.38	30.38	30.38	30.38	0
2023-11-03	30.38	30.38	30.38	30.38	3,000
2023-11-02	30.38	30.38	30.38	30.38	63
2023-11-01	30.38	30.38	30.38	30.38	100
2023-10-31	30.38	30.38	30.38	30.38	110
2023-10-30	32.01	32.01	32.01	32.01	0
2023-10-27	32.01	32.01	32.01	32.01	0
2023-10-26	32.01	32.01	32.01	32.01	300
2023-10-25	32.01	32.01	32.01	32.01	0
2023-10-24	32.01	32.01	32.01	32.01	30
2023-10-23	32.01	32.01	32.01	32.01	65
2023-10-20	32.01	32.01	32.01	32.01	4,865
2023-10-19	32.01	32.01	32.01	32.01	313
2023-10-18	32.01	32.01	32.01	32.01	0
2023-10-17	32.01	32.01	32.01	32.01	350
2023-10-16	32.34	32.34	32.34	32.34	0
2023-10-13	32.34	32.34	32.34	32.34	4
2023-10-12	32.34	32.34	32.34	32.34	0
2023-10-11	32.34	32.34	32.34	32.34	0
2023-10-10	32.34	32.34	32.34	32.34	4
2023-10-09	32.34	32.34	32.34	32.34	4
2023-10-06	32.34	32.34	32.34	32.34	0
2023-10-05	32.34	32.34	32.34	32.34	675
2023-10-04	32.34	32.34	32.34	32.34	600
2023-10-03	32.34	32.34	32.34	32.34	0
2023-10-02	32.34	32.34	32.34	32.34	0
2023-09-29	32.34	32.34	32.34	32.34	0
2023-09-28	32.34	32.34	32.34	32.34	0
2023-09-27	32.34	32.34	32.34	32.34	0
2023-09-26	32.34	32.34	32.34	32.34	0
2023-09-25	32.34	32.34	32.34	32.34	0
2023-09-22	32.34	32.34	32.34	32.34	0
2023-09-21	32.34	32.34	32.34	32.34	0
2023-09-20	32.34	32.34	32.34	32.34	0
2023-09-19	32.34	32.34	32.34	32.34	100
2023-09-18	32.34	32.34	32.34	32.34	0
2023-09-15	32.34	32.34	32.34	32.34	0
2023-09-14	32.34	32.34	32.34	32.34	2,358
2023-09-13	32.34	32.34	32.34	32.34	1,941
2023-09-12	32.34	32.34	32.34	32.34	0
2023-09-11	32.34	32.34	32.34	32.34	0
2023-09-08	32.34	32.34	32.34	32.34	160
2023-09-07	32.34	32.34	32.34	32.34	95
2023-09-06	32.34	32.34	32.34	32.34	0
2023-09-05	32.34	32.34	32.34	32.34	0
2023-09-04	32.34	32.34	32.34	32.34	0
2023-09-01	32.34	32.34	32.34	32.34	0
2023-08-31	32.34	32.34	32.34	32.34	1,897
2023-08-30	32.34	32.34	32.34	32.34	600
2023-08-29	32.19	32.19	32.19	32.19	83,384
2023-08-28	32.19	32.19	32.19	32.19	0
2023-08-25	32.19	32.19	32.19	32.19	0
2023-08-24	32.19	32.19	32.19	32.19	0
2023-08-23	32.19	32.19	32.19	32.19	200
2023-08-22	32.19	32.19	32.19	32.19	0
2023-08-21	32.19	32.19	32.19	32.19	0
2023-08-18	32.19	32.19	32.19	32.19	0
2023-08-17	32.19	32.19	32.19	32.19	3,200
2023-08-16	32.19	32.19	32.19	32.19	0
2023-08-15	32.19	32.19	32.19	32.19	0
2023-08-14	32.19	32.19	32.19	32.19	0
2023-08-11	32.19	32.19	32.19	32.19	0
2023-08-10	32.19	32.19	32.19	32.19	0
2023-08-09	32.19	32.19	32.19	32.19	0
2023-08-08	32.19	32.19	32.19	32.19	800
2023-08-07	32.19	32.19	32.19	32.19	0
2023-08-04	32.19	32.19	32.19	32.19	0
2023-08-03	32.19	32.19	32.19	32.19	0
2023-08-02	32.19	32.19	32.19	32.19	0
2023-08-01	32.19	32.19	32.19	32.19	0
2023-07-31	32.19	32.19	32.19	32.19	0
2023-07-28	32.19	32.19	32.19	32.19	0
2023-07-27	32.19	32.19	32.19	32.19	0
2023-07-26	32.19	32.19	32.19	32.19	0
2023-07-25	32.19	32.19	32.19	32.19	0
2023-07-24	32.19	32.19	32.19	32.19	0
2023-07-21	32.19	32.19	32.19	32.19	0
2023-07-20	32.19	32.19	32.19	32.19	0
2023-07-19	32.19	32.19	32.19	32.19	1
2023-07-18	32.19	32.19	32.19	32.19	0
2023-07-17	32.19	32.19	32.19	32.19	0
2023-07-14	32.19	32.19	32.19	32.19	0
2023-07-13	32.19	32.19	32.19	32.19	1
2023-07-12	32.19	32.19	32.19	32.19	0
2023-07-11	32.19	32.19	32.19	32.19	705
2023-07-10	32.19	32.19	32.19	32.19	0
2023-07-07	32.19	32.19	32.19	32.19	1,681
2023-07-06	32.19	32.19	32.19	32.19	0
2023-07-05	32.19	32.19	32.19	32.19	0
2023-07-04	32.19	32.19	32.19	32.19	0
2023-07-03	32.19	32.19	32.19	32.19	150
2023-06-30	32.15	32.15	32.15	32.15	0
2023-06-29	32.15	32.15	32.15	32.15	0
2023-06-28	32.15	32.15	32.15	32.15	200
2023-06-27	32.15	32.15	32.15	32.15	0
2023-06-26	32.15	32.15	32.15	32.15	0
2023-06-23	32.15	32.15	32.15	32.15	0
2023-06-22	32.15	32.15	32.15	32.15	0
2023-06-21	32.15	32.15	32.15	32.15	300
2023-06-20	32.15	32.15	32.15	32.15	6,100
2023-06-19	32.15	32.15	32.15	32.15	0
2023-06-16	32.15	32.15	32.15	32.15	1,500
2023-06-15	32.15	32.15	32.15	32.15	0
2023-06-14	32.15	32.15	32.15	32.15	0
2023-06-13	32.15	32.15	32.15	32.15	0
2023-06-12	32.15	32.15	32.15	32.15	1,176
2023-06-09	32.15	32.15	32.15	32.15	2,951
2023-06-08	32.15	32.15	32.15	32.15	0
2023-06-07	32.15	32.15	32.15	32.15	612
2023-06-06	32.70	32.70	32.70	32.70	0
2023-06-05	32.70	32.70	32.70	32.70	86
2023-06-02	32.70	32.70	32.70	32.70	0
2023-06-01	32.70	32.70	32.70	32.70	0
2023-05-31	32.70	32.70	32.70	32.70	351
2023-05-30	32.70	32.70	32.70	32.70	215
2023-05-29	32.70	32.70	32.70	32.70	0
2023-05-26	32.70	32.70	32.70	32.70	1,000
2023-05-25	32.70	32.70	32.70	32.70	100
2023-05-24	32.70	32.70	32.70	32.70	25,000
2023-05-23	33.44	33.44	33.44	33.44	100
2023-05-22	33.44	33.44	33.44	33.44	0
2023-05-19	33.44	33.44	33.44	33.44	610
2023-05-18	33.44	33.44	33.44	33.44	75
2023-05-17	33.44	33.44	33.44	33.44	0
2023-05-16	33.44	33.44	33.44	33.44	0
2023-05-15	33.44	33.44	33.44	33.44	6,017
2023-05-12	33.68	33.68	33.68	33.68	5,500
2023-05-11	33.68	33.68	33.68	33.68	800
2023-05-10	33.68	33.68	33.68	33.68	0
2023-05-09	33.68	33.68	33.68	33.68	15,063
2023-05-08	33.60	33.60	33.60	33.60	0
2023-05-05	33.60	33.60	33.60	33.60	74
2023-05-04	33.47	33.47	33.47	33.47	0
2023-05-03	33.47	33.47	33.47	33.47	798
2023-05-02	31.64	31.64	31.64	31.64	7,200
2023-05-01	31.64	31.64	31.64	31.64	0
2023-04-28	31.64	31.64	31.64	31.64	50
2023-04-27	31.64	31.64	31.64	31.64	0
2023-04-26	31.64	31.64	31.64	31.64	0
2023-04-25	31.64	31.64	31.64	31.64	0
2023-04-24	31.64	31.64	31.64	31.64	0
2023-04-21	31.64	31.64	31.64	31.64	0
2023-04-20	31.64	31.64	31.64	31.64	2,400
2023-04-19	31.64	31.64	31.64	31.64	0
2023-04-18	31.64	31.64	31.64	31.64	150,000
2023-04-17	31.64	31.64	31.64	31.64	0
2023-04-14	31.64	31.64	31.64	31.64	0
2023-04-13	31.64	31.64	31.64	31.64	8,000
2023-04-12	31.64	31.64	31.64	31.64	0
2023-04-11	31.64	31.64	31.64	31.64	4,300
2023-04-10	31.64	31.64	31.64	31.64	0
2023-04-07	31.64	31.64	31.64	31.64	0
2023-04-06	31.64	31.64	31.64	31.64	0
2023-04-05	31.64	31.64	31.64	31.64	70
2023-04-04	31.64	31.64	31.64	31.64	0
2023-04-03	31.64	31.64	31.64	31.64	0
2023-03-31	31.64	31.64	31.64	31.64	0
2023-03-30	31.64	31.64	31.64	31.64	0
2023-03-29	31.64	31.64	31.64	31.64	267
2023-03-28	31.64	31.64	31.64	31.64	0
2023-03-27	31.64	31.64	31.64	31.64	0
2023-03-24	31.64	31.64	31.64	31.64	0
2023-03-23	31.64	31.64	31.64	31.64	0
2023-03-22	31.64	31.64	31.64	31.64	1,432
2023-03-21	31.97	31.97	31.97	31.97	0
2023-03-20	31.97	31.97	31.97	31.97	0
2023-03-17	31.97	31.97	31.97	31.97	17,000
2023-03-16	31.97	31.97	31.97	31.97	0
2023-03-15	31.97	31.97	31.97	31.97	46
2023-03-14	31.97	31.97	31.97	31.97	0
2023-03-13	31.97	31.97	31.97	31.97	1,800
2023-03-10	31.97	31.97	31.97	31.97	82
2023-03-09	31.97	31.97	31.97	31.97	0
2023-03-08	31.97	31.97	31.97	31.97	2,500
2023-03-07	32.48	32.48	32.48	32.48	0
2023-03-06	32.48	32.48	32.48	32.48	0
2023-03-03	32.48	32.48	32.48	32.48	0
2023-03-02	32.48	32.48	32.48	32.48	0
2023-03-01	32.48	32.48	32.48	32.48	0
2023-02-28	32.48	32.48	32.48	32.48	80
2023-02-27	32.48	32.48	32.48	32.48	0
2023-02-24	32.48	32.48	32.48	32.48	3,700
2023-02-23	32.48	32.48	32.48	32.48	0
2023-02-22	32.48	32.48	32.48	32.48	0
2023-02-21	32.48	32.48	32.48	32.48	128
2023-02-20	32.48	32.48	32.48	32.48	0
2023-02-17	32.48	32.48	32.48	32.48	8,736
2023-02-16	32.48	32.48	32.48	32.48	0
2023-02-15	32.48	32.48	32.48	32.48	0
2023-02-14	32.48	32.48	32.48	32.48	2,000
2023-02-13	32.48	32.48	32.48	32.48	0
2023-02-10	32.48	32.48	32.48	32.48	0
2023-02-09	32.48	32.48	32.48	32.48	500
2023-02-08	32.48	32.48	32.48	32.48	0
2023-02-07	32.48	32.48	32.48	32.48	0
2023-02-06	32.48	32.48	32.48	32.48	0
2023-02-03	32.48	32.48	32.48	32.48	500
2023-02-02	32.48	32.48	32.48	32.48	0
2023-02-01	32.48	32.48	32.48	32.48	0
2023-01-31	32.48	32.48	32.48	32.48	0
2023-01-30	32.48	32.48	32.48	32.48	100
2023-01-27	32.48	32.48	32.48	32.48	0
2023-01-26	32.48	32.48	32.48	32.48	0
2023-01-25	32.48	32.48	32.48	32.48	0
2023-01-24	32.48	32.48	32.48	32.48	0
2023-01-23	32.48	32.48	32.48	32.48	0
2023-01-20	32.48	32.48	32.48	32.48	0
2023-01-19	32.48	32.48	32.48	32.48	0
2023-01-18	32.48	32.48	32.48	32.48	0
2023-01-17	32.48	32.48	32.48	32.48	17
2023-01-16	32.48	32.48	32.48	32.48	0
2023-01-13	32.48	32.48	32.48	32.48	2,038
2023-01-12	27.40	27.40	27.40	27.40	0
2023-01-11	27.40	27.40	27.40	27.40	0
2023-01-10	27.40	27.40	27.40	27.40	0
2023-01-09	27.40	27.40	27.40	27.40	356
2023-01-06	27.40	27.40	27.40	27.40	0
2023-01-05	27.40	27.40	27.40	27.40	0
2023-01-04	27.40	27.40	27.40	27.40	0
2023-01-03	27.40	27.40	27.40	27.40	420
2023-01-02	27.40	27.40	27.40	27.40	0
2022-12-30	27.40	27.40	27.40	27.40	0
2022-12-29	27.40	27.40	27.40	27.40	0
2022-12-28	27.40	27.40	27.40	27.40	37,386
2022-12-27	27.40	27.40	27.40	27.40	0
2022-12-26	27.40	27.40	27.40	27.40	0
2022-12-23	27.40	27.40	27.40	27.40	0
2022-12-22	27.40	27.40	27.40	27.40	0
2022-12-21	27.40	27.40	27.40	27.40	0
2022-12-20	27.40	27.40	27.40	27.40	0
2022-12-19	27.40	27.40	27.40	27.40	0
2022-12-16	27.40	27.40	27.40	27.40	0
2022-12-15	27.40	27.40	27.40	27.40	0
2022-12-14	27.40	27.40	27.40	27.40	0
2022-12-13	27.40	27.40	27.40	27.40	245,400
2022-12-12	27.40	27.40	27.40	27.40	9,454
2022-12-09	27.40	27.40	27.40	27.40	0
2022-12-08	27.40	27.40	27.40	27.40	0
2022-12-07	27.40	27.40	27.40	27.40	0
2022-12-06	27.40	27.40	27.40	27.40	0
2022-12-05	27.40	27.40	27.40	27.40	0
2022-12-02	27.40	27.40	27.40	27.40	0
2022-12-01	27.40	27.40	27.40	27.40	0
2022-11-30	27.40	27.40	27.40	27.40	0
2022-11-29	27.40	27.40	27.40	27.40	0
2022-11-28	27.40	27.40	27.40	27.40	0
2022-11-25	27.40	27.40	27.40	27.40	0
2022-11-24	27.40	27.40	27.40	27.40	0
2022-11-23	27.40	27.40	27.40	27.40	0
2022-11-22	27.40	27.40	27.40	27.40	0
2022-11-21	27.40	27.40	27.40	27.40	0
2022-11-18	27.40	27.40	27.40	27.40	0
2022-11-17	27.40	27.40	27.40	27.40	400
2022-11-16	27.40	27.40	27.40	27.40	0
2022-11-15	27.40	27.40	27.40	27.40	500
2022-11-14	27.40	27.40	27.40	27.40	0
2022-11-11	27.40	27.40	27.40	27.40	0
2022-11-10	27.40	27.40	27.40	27.40	0
2022-11-09	27.40	27.40	27.40	27.40	0
2022-11-08	27.40	27.40	27.40	27.40	2,893
2022-11-07	27.40	27.40	27.40	27.40	0
2022-11-04	27.40	27.40	27.40	27.40	0
2022-11-03	27.40	27.40	27.40	27.40	0
2022-11-02	27.40	27.40	27.40	27.40	0
2022-11-01	27.40	27.40	27.40	27.40	0
2022-10-31	27.40	27.40	27.40	27.40	0
2022-10-28	27.40	27.40	27.40	27.40	0
2022-10-27	27.40	27.40	27.40	27.40	0
2022-10-26	27.40	27.40	27.40	27.40	0
2022-10-25	27.40	27.40	27.40	27.40	0
2022-10-24	27.40	27.40	27.40	27.40	0
2022-10-21	27.40	27.40	27.40	27.40	100
2022-10-20	27.40	27.40	27.40	27.40	0
2022-10-19	27.40	27.40	27.40	27.40	0
2022-10-18	27.40	27.40	27.40	27.40	0
2022-10-17	27.40	27.40	27.40	27.40	0
2022-10-14	27.40	27.40	27.40	27.40	0
2022-10-13	27.40	27.40	27.40	27.40	0
2022-10-12	27.40	27.40	27.40	27.40	0
2022-10-11	27.40	27.40	27.40	27.40	600
2022-10-10	27.40	27.40	27.40	27.40	0
2022-10-07	27.40	27.40	27.40	27.40	0
2022-10-06	27.40	27.40	27.40	27.40	0
2022-10-05	27.40	27.40	27.40	27.40	610
2022-10-04	30.97	30.97	30.97	30.97	0
2022-10-03	30.97	30.97	30.97	30.97	200
2022-09-30	30.97	30.97	30.97	30.97	40
2022-09-29	30.97	30.97	30.97	30.97	153,000
2022-09-28	30.97	30.97	30.97	30.97	0
2022-09-27	30.97	30.97	30.97	30.97	0
2022-09-26	30.97	30.97	30.97	30.97	0
2022-09-23	30.97	30.97	30.97	30.97	0
2022-09-22	30.97	30.97	30.97	30.97	0
2022-09-21	30.97	30.97	30.97	30.97	0
2022-09-20	30.97	30.97	30.97	30.97	0
2022-09-19	30.97	30.97	30.97	30.97	0
2022-09-16	30.97	30.97	30.97	30.97	0
2022-09-15	30.97	30.97	30.97	30.97	0
2022-09-14	30.97	30.97	30.97	30.97	0
2022-09-13	30.97	30.97	30.97	30.97	0
2022-09-12	30.97	30.97	30.97	30.97	0
2022-09-09	30.97	30.97	30.97	30.97	0
2022-09-08	30.97	30.97	30.97	30.97	0
2022-09-07	30.97	30.97	30.97	30.97	0
2022-09-06	30.97	30.97	30.97	30.97	0
2022-09-05	30.97	30.97	30.97	30.97	0
2022-09-02	30.97	30.97	30.97	30.97	0
2022-09-01	30.97	30.97	30.97	30.97	0
2022-08-31	30.97	30.97	30.97	30.97	0
2022-08-30	30.97	30.97	30.97	30.97	119,783
2022-08-29	30.97	30.97	30.97	30.97	0
2022-08-26	30.97	30.97	30.97	30.97	0
2022-08-25	30.97	30.97	30.97	30.97	0
2022-08-24	30.97	30.97	30.97	30.97	0
2022-08-23	30.97	30.97	30.97	30.97	0
2022-08-22	30.97	30.97	30.97	30.97	0
2022-08-19	30.97	30.97	30.97	30.97	0
2022-08-18	30.97	30.97	30.97	30.97	0
2022-08-17	30.97	30.97	30.97	30.97	108
2022-08-16	30.97	30.97	30.97	30.97	0
2022-08-15	30.97	30.97	30.97	30.97	0
2022-08-12	30.97	30.97	30.97	30.97	160
2022-08-11	29.91	29.91	29.91	29.91	0
2022-08-10	29.91	29.91	29.91	29.91	0
2022-08-09	29.91	29.91	29.91	29.91	0
2022-08-08	29.91	29.91	29.91	29.91	0
2022-08-05	29.91	29.91	29.91	29.91	0
2022-08-04	29.91	29.91	29.91	29.91	100
2022-08-03	29.91	29.91	29.91	29.91	0
2022-08-02	29.91	29.91	29.91	29.91	0
2022-08-01	29.91	29.91	29.91	29.91	0
2022-07-29	29.91	29.91	29.91	29.91	0
2022-07-28	29.91	29.91	29.91	29.91	0
2022-07-27	29.91	29.91	29.91	29.91	0
2022-07-26	29.44	29.44	29.44	29.44	0
2022-07-25	29.44	29.44	29.44	29.44	0
2022-07-22	29.44	29.44	29.44	29.44	0
2022-07-21	29.44	29.44	29.44	29.44	0
2022-07-20	29.44	29.44	29.44	29.44	0
2022-07-19	29.44	29.44	29.44	29.44	0
2022-07-18	29.47	29.47	29.47	29.47	0
2022-07-15	29.47	29.47	29.47	29.47	0
2022-07-14	29.47	29.47	29.47	29.47	0
2022-07-13	29.47	29.47	29.47	29.47	0
2022-07-12	29.47	29.47	29.47	29.47	0
2022-07-11	29.47	29.47	29.47	29.47	0
2022-07-08	29.50	29.50	29.50	29.50	0
2022-07-07	29.50	29.50	29.50	29.50	450
2022-07-06	29.05	29.05	29.05	29.05	1,879
2022-07-05	29.79	29.79	29.79	29.79	0
2022-07-04	29.79	29.79	29.79	29.79	0
2022-07-01	29.79	29.79	29.79	29.79	0
2022-06-30	29.52	29.52	29.52	29.52	0
2022-06-29	29.52	29.52	29.52	29.52	0
2022-06-28	29.52	29.52	29.52	29.52	0
2022-06-27	29.52	29.52	29.52	29.52	0
2022-06-24	29.52	29.52	29.52	29.52	0
2022-06-23	29.52	29.52	29.52	29.52	0
2022-06-22	29.52	29.52	29.52	29.52	0
2022-06-21	29.52	29.52	29.52	29.52	0
2022-06-20	29.52	29.52	29.52	29.52	0
2022-06-17	29.52	29.52	29.52	29.52	0
2022-06-16	29.52	29.52	29.52	29.52	1,689
2022-06-15	30.06	30.06	30.06	30.06	0
2022-06-14	30.06	30.06	30.06	30.06	0
2022-06-13	30.06	30.06	30.06	30.06	445
2022-06-10	32.92	32.92	32.92	32.92	0
2022-06-09	32.92	32.92	32.92	32.92	0
2022-06-08	32.92	32.92	32.92	32.92	0
2022-06-07	32.92	32.92	32.92	32.92	100
2022-06-06	32.92	32.92	32.92	32.92	0
2022-06-03	32.72	32.72	32.72	32.72	0
2022-06-02	32.72	32.72	32.72	32.72	0
2022-06-01	32.72	32.72	32.72	32.72	0
2022-05-31	32.72	32.72	32.72	32.72	0
2022-05-30	32.72	32.72	32.72	32.72	0
2022-05-27	32.72	32.72	32.72	32.72	100
2022-05-26	32.72	32.72	32.72	32.72	0
2022-05-25	32.72	32.72	32.72	32.72	0
2022-05-24	32.72	32.72	32.72	32.72	0
2022-05-23	32.54	32.54	32.54	32.54	100
2022-05-20	32.54	32.54	32.54	32.54	0
2022-05-19	32.54	32.54	32.54	32.54	0
2022-05-18	32.54	32.54	32.54	32.54	0
2022-05-17	30.71	30.71	30.71	30.71	0
2022-05-16	30.71	30.71	30.71	30.71	0
2022-05-13	30.71	30.71	30.71	30.71	0
2022-05-12	30.71	30.71	30.71	30.71	0
2022-05-11	30.88	30.88	30.88	30.88	0
2022-05-10	30.88	30.88	30.88	30.88	0
2022-05-09	32.27	32.27	32.27	32.27	0
2022-05-06	32.27	32.27	32.27	32.27	0
2022-05-05	32.27	32.27	32.27	32.27	0
2022-05-04	32.27	32.27	32.27	32.27	0
2022-05-03	32.27	32.27	32.27	32.27	162,092
2022-05-02	32.27	32.27	32.27	32.27	0
2022-04-29	32.27	32.27	32.27	32.27	0
2022-04-28	34.03	34.03	34.03	34.03	0
2022-04-27	34.03	34.03	34.03	34.03	0
2022-04-26	34.03	34.03	34.03	34.03	0
2022-04-25	34.03	34.03	34.03	34.03	0
2022-04-22	34.03	34.03	34.03	34.03	0
2022-04-21	34.03	34.03	34.03	34.03	0
2022-04-20	34.03	34.03	34.03	34.03	19,300
2022-04-19	34.03	34.03	34.03	34.03	0
2022-04-18	33.78	33.78	33.78	33.78	0
2022-04-15	33.78	33.78	33.78	33.78	0
2022-04-14	33.78	33.78	33.78	33.78	0
2022-04-13	33.78	33.78	33.78	33.78	100
2022-04-12	33.78	33.78	33.78	33.78	0
2022-04-11	33.78	33.78	33.78	33.78	0
2022-04-08	33.78	33.78	33.78	33.78	0
2022-04-07	33.78	33.78	33.78	33.78	0
2022-04-06	33.78	33.78	33.78	33.78	0
2022-04-05	33.78	33.78	33.78	33.78	0
2022-04-04	33.78	33.78	33.78	33.78	0
2022-04-01	33.78	33.78	33.78	33.78	0
2022-03-31	33.89	33.89	33.89	33.89	304
2022-03-30	32.69	32.69	32.69	32.69	0
2022-03-29	32.69	32.69	32.69	32.69	0
2022-03-28	32.69	32.69	32.69	32.69	595
2022-03-25	32.69	32.69	32.69	32.69	8,000
2022-03-24	32.69	32.69	32.69	32.69	0
2022-03-23	32.69	32.69	32.69	32.69	0
2022-03-22	32.69	32.69	32.69	32.69	197
2022-03-21	32.69	32.69	32.69	32.69	0
2022-03-18	32.69	32.69	32.69	32.69	0
2022-03-17	32.73	32.73	32.73	32.73	12,254
2022-03-16	31.87	31.87	31.87	31.87	0
2022-03-15	31.87	31.87	31.87	31.87	0
2022-03-14	31.87	31.87	31.87	31.87	0
2022-03-11	31.87	31.87	31.87	31.87	53
2022-03-10	33.15	33.15	33.15	33.15	0
2022-03-09	33.15	33.15	33.15	33.15	0
2022-03-08	33.15	33.15	33.15	33.15	0
2022-03-07	33.15	33.15	33.15	33.15	0
2022-03-04	33.15	33.15	33.15	33.15	0
2022-03-03	33.15	33.15	33.15	33.15	103
2022-03-02	32.70	32.70	32.70	32.70	0
2022-03-01	32.70	32.70	32.70	32.70	0
2022-02-28	32.70	32.70	32.70	32.70	0
2022-02-25	32.70	32.70	32.70	32.70	303,000
2022-02-24	32.70	32.70	32.70	32.70	13
2022-02-23	34.86	34.86	34.86	34.86	0
2022-02-22	34.86	34.86	34.86	34.86	0
2022-02-21	34.86	34.86	34.86	34.86	0
2022-02-18	34.86	34.86	34.86	34.86	4
2022-02-17	34.86	34.86	34.86	34.86	1,413
2022-02-16	34.86	34.86	34.86	34.86	2
2022-02-15	34.86	34.86	34.86	34.86	5
2022-02-14	34.86	34.86	34.86	34.86	93
2022-02-11	34.86	34.86	34.86	34.86	1,584
2022-02-10	34.31	34.31	34.31	34.31	16
2022-02-09	34.31	34.31	34.31	34.31	27
2022-02-08	34.31	34.31	34.31	34.31	13
2022-02-07	34.31	34.31	34.31	34.31	942
2022-02-04	33.51	33.51	33.51	33.51	1,036
2022-02-03	33.51	33.51	33.51	33.51	4
2022-02-02	33.51	33.51	33.51	33.51	37
2022-02-01	33.51	33.51	33.51	33.51	9
2022-01-31	33.51	33.51	33.51	33.51	28
2022-01-28	33.96	33.96	33.96	33.96	4,777
2022-01-27	33.96	33.96	33.96	33.96	24
2022-01-26	33.96	33.96	33.96	33.96	75
2022-01-25	33.96	33.96	33.96	33.96	0
2022-01-24	33.96	33.96	33.96	33.96	14
2022-01-21	33.96	33.96	33.96	33.96	173
2022-01-20	34.41	34.41	34.41	34.41	18
2022-01-19	34.41	34.41	34.41	34.41	610
2022-01-18	34.65	34.65	34.65	34.65	212
2022-01-17	34.65	34.65	34.65	34.65	0
2022-01-14	34.65	34.65	34.65	34.65	17
2022-01-13	33.93	33.93	33.93	33.93	13
2022-01-12	33.93	33.93	33.93	33.93	7
2022-01-11	33.93	33.93	33.93	33.93	1,805
2022-01-10	31.70	31.70	31.70	31.70	13
2022-01-07	31.70	31.70	31.70	31.70	2
2022-01-06	31.70	31.70	31.70	31.70	18
2022-01-05	31.70	31.70	31.70	31.70	38
2022-01-04	31.70	31.70	31.70	31.70	214,437
2022-01-03	31.70	31.70	31.70	31.70	0
2021-12-31	31.70	31.70	31.70	31.70	107
2021-12-30	31.70	31.70	31.70	31.70	3
2021-12-29	31.70	31.70	31.70	31.70	21,623
2021-12-28	31.70	31.70	31.70	31.70	0
2021-12-27	31.70	31.70	31.70	31.70	0
2021-12-24	31.70	31.70	31.70	31.70	0
2021-12-23	31.70	31.70	31.70	31.70	0
2021-12-22	31.70	31.70	31.70	31.70	272
2021-12-21	31.70	31.70	31.70	31.70	10
2021-12-20	31.70	31.70	31.70	31.70	46
2021-12-17	31.54	31.54	31.54	31.54	6
2021-12-16	31.54	31.54	31.54	31.54	22
2021-12-15	31.54	31.54	31.54	31.54	1,164
2021-12-14	33.16	33.16	33.16	33.16	17
2021-12-13	33.16	33.16	33.16	33.16	12
2021-12-10	33.16	33.16	33.16	33.16	21
2021-12-09	33.16	33.16	33.16	33.16	17
2021-12-08	33.00	33.00	33.00	33.00	10
2021-12-07	33.00	33.00	33.00	33.00	90
2021-12-06	33.00	33.00	33.00	33.00	0
2021-12-03	33.00	33.00	33.00	33.00	11
2021-12-02	33.00	33.00	33.00	33.00	16
2021-12-01	33.00	33.00	33.00	33.00	12
2021-11-30	33.00	33.00	33.00	33.00	5,913
2021-11-29	33.00	33.00	33.00	33.00	11
2021-11-26	33.00	33.00	33.00	33.00	250
2021-11-25	33.00	33.00	33.00	33.00	0
2021-11-24	33.00	33.00	33.00	33.00	123
2021-11-23	33.00	33.00	33.00	33.00	96
2021-11-22	33.00	33.00	33.00	33.00	203
2021-11-19	33.33	33.33	33.33	33.33	102
2021-11-18	33.33	33.33	33.33	33.33	251
2021-11-17	33.47	33.47	33.47	33.47	27
2021-11-16	33.47	33.47	33.47	33.47	212
2021-11-15	33.47	33.47	33.47	33.47	11
2021-11-12	33.47	33.47	33.47	33.47	33
2021-11-11	33.47	33.47	33.47	33.47	6
2021-11-10	33.47	33.47	33.47	33.47	15
2021-11-09	33.47	33.47	33.47	33.47	14
2021-11-08	33.47	33.47	33.47	33.47	202
2021-11-05	33.47	33.47	33.47	33.47	340
2021-11-04	33.36	33.36	33.36	33.36	47
2021-11-03	33.51	33.51	33.51	33.51	0
2021-11-02	33.51	33.51	33.51	33.51	10
2021-11-01	33.51	33.51	33.51	33.51	244
2021-10-29	33.51	33.51	33.51	33.51	30
2021-10-28	33.51	33.51	33.51	33.51	2,369
2021-10-27	33.51	33.51	33.51	33.51	49
2021-10-26	33.51	33.51	33.51	33.51	112
2021-10-25	33.51	33.51	33.51	33.51	0
2021-10-22	33.51	33.51	33.51	33.51	9
2021-10-21	33.51	33.51	33.51	33.51	0
2021-10-20	33.51	33.51	33.51	33.51	0
2021-10-19	33.51	33.51	33.51	33.51	49
2021-10-18	33.51	33.51	33.51	33.51	700
2021-10-15	32.45	32.45	32.45	32.45	200,000
2021-10-14	32.45	32.45	32.45	32.45	400
2021-10-13	32.45	32.45	32.45	32.45	164
2021-10-12	32.45	32.45	32.45	32.45	0
2021-10-11	32.45	32.45	32.45	32.45	0
2021-10-08	32.45	32.45	32.45	32.45	0
2021-10-07	32.45	32.45	32.45	32.45	0
2021-10-06	32.45	32.45	32.45	32.45	0
2021-10-05	32.45	32.45	32.45	32.45	59,500
2021-10-04	32.45	32.45	32.45	32.45	0
2021-10-01	32.45	32.45	32.45	32.45	119
2021-09-30	32.45	32.45	32.45	32.45	23
2021-09-29	32.57	32.57	32.57	32.57	0
2021-09-28	32.57	32.57	32.57	32.57	110,000
2021-09-27	32.57	32.57	32.57	32.57	29
2021-09-24	32.57	32.57	32.57	32.57	173
2021-09-23	32.30	32.30	32.30	32.30	0
2021-09-22	32.30	32.30	32.30	32.30	0
2021-09-21	32.30	32.30	32.30	32.30	76,120
2021-09-20	32.30	32.30	32.30	32.30	0
2021-09-17	32.30	32.30	32.30	32.30	926
2021-09-16	33.31	33.31	33.31	33.31	0
2021-09-15	33.31	33.31	33.31	33.31	43
2021-09-14	33.31	33.31	33.31	33.31	897
2021-09-13	33.31	33.31	33.31	33.31	29
2021-09-10	33.31	33.31	33.31	33.31	105
2021-09-09	33.31	33.31	33.31	33.31	100
2021-09-08	33.31	33.31	33.31	33.31	0
2021-09-07	33.31	33.31	33.31	33.31	0
2021-09-06	33.31	33.31	33.31	33.31	0
2021-09-03	33.31	33.31	33.31	33.31	175
2021-09-02	33.31	33.31	33.31	33.31	110,966
2021-09-01	32.96	32.96	32.96	32.96	0
2021-08-31	32.96	32.96	32.96	32.96	0
2021-08-30	32.96	32.96	32.96	32.96	0
2021-08-27	32.96	32.96	32.96	32.96	0
2021-08-26	32.96	32.96	32.96	32.96	0
2021-08-25	32.96	32.96	32.96	32.96	0
2021-08-24	32.46	32.46	32.46	32.46	0
2021-08-23	32.46	32.46	32.46	32.46	0
2021-08-20	32.46	32.46	32.46	32.46	3,315
2021-08-19	33.54	33.54	33.54	33.54	59
2021-08-18	33.54	33.54	33.54	33.54	0
2021-08-17	33.54	33.54	33.54	33.54	124
2021-08-16	33.54	33.54	33.54	33.54	105
2021-08-13	33.54	33.54	33.54	33.54	60,000
2021-08-12	33.54	33.54	33.54	33.54	1,186
2021-08-11	33.54	33.54	33.54	33.54	318
2021-08-10	33.31	33.31	33.31	33.31	246
2021-08-09	33.31	33.31	33.31	33.31	0
2021-08-06	33.31	33.31	33.31	33.31	0
2021-08-05	33.31	33.31	33.31	33.31	230
2021-08-04	33.04	33.04	33.04	33.04	1,296
2021-08-03	33.04	33.04	33.04	33.04	300
2021-08-02	33.04	33.04	33.04	33.04	60
2021-07-30	33.04	33.04	33.04	33.04	0
2021-07-29	33.04	33.04	33.04	33.04	601
2021-07-28	33.04	33.04	33.04	33.04	0
2021-07-27	33.04	33.04	33.04	33.04	0
2021-07-26	33.04	33.04	33.04	33.04	0
2021-07-23	33.04	33.04	33.04	33.04	0
2021-07-22	33.04	33.04	33.04	33.04	91
2021-07-21	33.04	33.04	33.04	33.04	150,000
2021-07-20	33.04	33.04	33.04	33.04	0
2021-07-19	33.04	33.04	33.04	33.04	0
2021-07-16	33.04	33.04	33.04	33.04	0
2021-07-15	33.04	33.04	33.04	33.04	450
2021-07-14	33.04	33.04	33.04	33.04	0
2021-07-13	33.04	33.04	33.04	33.04	451
2021-07-12	33.04	33.04	33.04	33.04	391
2021-07-09	32.92	32.92	32.92	32.92	0
2021-07-08	32.92	32.92	32.92	32.92	0
2021-07-07	32.92	32.92	32.92	32.92	0
2021-07-06	32.92	32.92	32.92	32.92	100
2021-07-05	32.92	32.92	32.92	32.92	0
2021-07-02	32.92	32.92	32.92	32.92	0
2021-07-01	32.92	32.92	32.92	32.92	1,615
2021-06-30	32.92	32.92	32.92	32.92	757
2021-06-29	32.92	32.92	32.92	32.92	0
2021-06-28	32.92	32.92	32.92	32.92	2,096
2021-06-25	32.92	32.92	32.92	32.92	0
2021-06-24	32.92	32.92	32.92	32.92	0
2021-06-23	32.92	32.92	32.92	32.92	0
2021-06-22	32.92	32.92	32.92	32.92	362
2021-06-21	33.64	33.64	33.64	33.64	350
2021-06-18	33.64	33.64	33.64	33.64	257
2021-06-17	33.64	33.64	33.64	33.64	300
2021-06-16	33.64	33.64	33.64	33.64	185
2021-06-15	33.64	33.64	33.64	33.64	0
2021-06-14	33.64	33.64	33.64	33.64	0
2021-06-11	33.64	33.64	33.64	33.64	880
2021-06-10	33.79	33.79	33.79	33.79	0
2021-06-09	33.79	33.79	33.79	33.79	88
2021-06-08	33.79	33.79	33.79	33.79	0
2021-06-07	33.79	33.79	33.79	33.79	0
2021-06-04	33.79	33.79	33.79	33.79	0
2021-06-03	33.79	33.79	33.79	33.79	0
2021-06-02	33.79	33.79	33.79	33.79	0
2021-06-01	33.79	33.79	33.79	33.79	90
2021-05-28	33.83	33.83	33.83	33.83	383
2021-05-27	33.83	33.83	33.83	33.83	7
2021-05-26	33.58	33.58	33.58	33.58	0
2021-05-25	33.58	33.58	33.58	33.58	0
2021-05-24	33.58	33.58	33.58	33.58	0
2021-05-21	33.58	33.58	33.58	33.58	200
2021-05-20	33.58	33.58	33.58	33.58	425
2021-05-19	33.42	33.42	33.42	33.42	5,504
2021-05-18	33.80	33.80	33.80	33.80	70
2021-05-17	33.80	33.80	33.80	33.80	1,736
2021-05-14	33.22	33.22	33.22	33.22	0
2021-05-13	33.22	33.22	33.22	33.22	313
2021-05-12	33.20	33.20	33.20	33.20	0
2021-05-11	33.20	33.20	33.20	33.20	0
2021-05-10	33.20	33.20	33.20	33.20	0
2021-05-07	33.20	33.20	33.20	33.20	0
2021-05-06	33.20	33.20	33.20	33.20	1,748
2021-05-05	32.59	32.59	32.59	32.59	220
2021-05-04	32.50	32.50	32.50	32.50	19,731
2021-04-30	32.50	32.50	32.50	32.50	0
2021-04-29	32.50	32.50	32.50	32.50	0
2021-04-28	32.50	32.50	32.50	32.50	0
2021-04-27	32.50	32.50	32.50	32.50	0
2021-04-26	32.50	32.50	32.50	32.50	0
2021-04-23	32.50	32.50	32.50	32.50	0
2021-04-22	32.50	32.50	32.50	32.50	0
2021-04-21	32.50	32.50	32.50	32.50	0
2021-04-20	32.50	32.50	32.50	32.50	0
2021-04-19	32.50	32.50	32.50	32.50	0
2021-04-16	32.50	32.50	32.50	32.50	0
2021-04-15	32.50	32.50	32.50	32.50	1,831
2021-04-14	31.06	31.06	31.06	31.06	0
2021-04-13	31.06	31.06	31.06	31.06	0
2021-04-12	31.06	31.06	31.06	31.06	0
2021-04-09	31.06	31.06	31.06	31.06	0
2021-04-08	31.06	31.06	31.06	31.06	50
2021-04-07	31.06	31.06	31.06	31.06	0
2021-04-06	31.06	31.06	31.06	31.06	7,484
2021-04-01	31.06	31.06	31.06	31.06	0
2021-03-31	31.06	31.06	31.06	31.06	0
2021-03-30	31.06	31.06	31.06	31.06	0
2021-03-29	31.06	31.06	31.06	31.06	0
2021-03-26	31.06	31.06	31.06	31.06	0
2021-03-25	31.06	31.06	31.06	31.06	0
2021-03-24	31.06	31.06	31.06	31.06	100
2021-03-23	31.06	31.06	31.06	31.06	0
2021-03-22	31.06	31.06	31.06	31.06	0
2021-03-19	31.06	31.06	31.06	31.06	0
2021-03-18	31.06	31.06	31.06	31.06	9,520
2021-03-17	31.06	31.06	31.06	31.06	4,100
2021-03-16	31.06	31.06	31.06	31.06	0
2021-03-15	31.06	31.06	31.06	31.06	0
2021-03-12	31.06	31.06	31.06	31.06	0
2021-03-11	31.06	31.06	31.06	31.06	0
2021-03-10	31.06	31.06	31.06	31.06	0
2021-03-09	31.06	31.06	31.06	31.06	0
2021-03-08	31.06	31.06	31.06	31.06	312
2021-03-05	31.22	31.22	31.22	31.22	1,591
2021-03-04	31.28	31.28	31.28	31.28	0
2021-03-03	31.28	31.28	31.28	31.28	102
2021-03-02	31.28	31.28	31.28	31.28	600
2021-03-01	31.28	31.28	31.28	31.28	0
2021-02-26	31.28	31.28	31.28	31.28	0
2021-02-25	31.28	31.28	31.28	31.28	0
2021-02-24	31.28	31.28	31.28	31.28	6,500
2021-02-23	28.44	28.44	28.44	28.44	300
2021-02-22	28.44	28.44	28.44	28.44	0
2021-02-19	28.44	28.44	28.44	28.44	0
2021-02-18	28.44	28.44	28.44	28.44	608
2021-02-17	28.44	28.44	28.44	28.44	1,916
2021-02-16	28.44	28.44	28.44	28.44	335
2021-02-15	28.44	28.44	28.44	28.44	0
2021-02-12	28.44	28.44	28.44	28.44	0
2021-02-11	28.44	28.44	28.44	28.44	0
2021-02-10	28.44	28.44	28.44	28.44	0
2021-02-09	28.44	28.44	28.44	28.44	351
2021-02-08	28.44	28.44	28.44	28.44	0
2021-02-05	28.44	28.44	28.44	28.44	0
2021-02-04	28.44	28.44	28.44	28.44	0
2021-02-03	28.44	28.44	28.44	28.44	16,850
2021-02-02	28.44	28.44	28.44	28.44	0
2021-02-01	28.44	28.44	28.44	28.44	86,595
2021-01-29	28.44	28.44	28.44	28.44	0
2021-01-28	28.44	28.44	28.44	28.44	0
2021-01-27	28.44	28.44	28.44	28.44	0
2021-01-26	28.44	28.44	28.44	28.44	0
2021-01-25	28.44	28.44	28.44	28.44	0
2021-01-22	28.44	28.44	28.44	28.44	0
2021-01-21	28.44	28.44	28.44	28.44	0
2021-01-20	28.44	28.44	28.44	28.44	0
2021-01-19	28.44	28.44	28.44	28.44	0
2021-01-18	28.44	28.44	28.44	28.44	0
2021-01-15	28.44	28.44	28.44	28.44	0
2021-01-14	28.44	28.44	28.44	28.44	0
2021-01-13	28.44	28.44	28.44	28.44	0
2021-01-12	28.44	28.44	28.44	28.44	100
2021-01-11	28.44	28.44	28.44	28.44	0
2021-01-08	28.44	28.44	28.44	28.44	98
2021-01-07	28.44	28.44	28.44	28.44	320
2021-01-06	28.44	28.44	28.44	28.44	0
2021-01-05	28.44	28.44	28.44	28.44	0
2021-01-04	28.44	28.44	28.44	28.44	0
2020-12-31	28.44	28.44	28.44	28.44	0
2020-12-30	28.44	28.44	28.44	28.44	201
2020-12-29	28.44	28.44	28.44	28.44	0
2020-12-24	28.44	28.44	28.44	28.44	340
2020-12-23	28.44	28.44	28.44	28.44	0
2020-12-22	28.44	28.44	28.44	28.44	0
2020-12-21	28.44	28.44	28.44	28.44	1,036
2020-12-18	29.51	29.51	29.51	29.51	200
2020-12-17	26.18	26.18	26.18	26.18	0
2020-12-16	26.18	26.18	26.18	26.18	0
2020-12-15	26.18	26.18	26.18	26.18	100
2020-12-14	26.18	26.18	26.18	26.18	0
2020-12-11	26.18	26.18	26.18	26.18	0
2020-12-10	26.18	26.18	26.18	26.18	0
2020-12-09	26.18	26.18	26.18	26.18	150
2020-12-08	26.18	26.18	26.18	26.18	0
2020-12-07	26.18	26.18	26.18	26.18	0
2020-12-04	26.18	26.18	26.18	26.18	0
2020-12-03	26.18	26.18	26.18	26.18	0
2020-12-02	26.18	26.18	26.18	26.18	511
2020-12-01	26.18	26.18	26.18	26.18	0
2020-11-30	26.18	26.18	26.18	26.18	0
2020-11-27	26.18	26.18	26.18	26.18	0
2020-11-26	26.18	26.18	26.18	26.18	0
2020-11-25	26.18	26.18	26.18	26.18	0
2020-11-24	26.18	26.18	26.18	26.18	0
2020-11-23	26.18	26.18	26.18	26.18	0
2020-11-20	26.18	26.18	26.18	26.18	0
2020-11-19	26.18	26.18	26.18	26.18	0
2020-11-18	26.18	26.18	26.18	26.18	0
2020-11-17	26.18	26.18	26.18	26.18	0
2020-11-16	26.18	26.18	26.18	26.18	0
2020-11-13	26.18	26.18	26.18	26.18	0
2020-11-12	26.18	26.18	26.18	26.18	0
2020-11-11	26.18	26.18	26.18	26.18	0
2020-11-10	26.18	26.18	26.18	26.18	0
2020-11-09	26.18	26.18	26.18	26.18	0
2020-11-06	26.18	26.18	26.18	26.18	53
2020-11-05	25.97	25.97	25.97	25.97	100
2020-11-04	24.36	24.36	24.36	24.36	0
2020-11-03	24.36	24.36	24.36	24.36	0
2020-11-02	24.36	24.36	24.36	24.36	0
2020-10-30	24.36	24.36	24.36	24.36	0
2020-10-29	24.36	24.36	24.36	24.36	0
2020-10-28	24.36	24.36	24.36	24.36	472
2020-10-27	26.32	26.32	26.32	26.32	0
2020-10-26	26.32	26.32	26.32	26.32	0
2020-10-23	26.32	26.32	26.32	26.32	0
2020-10-22	26.32	26.32	26.32	26.32	0
2020-10-21	26.32	26.32	26.32	26.32	0
2020-10-20	26.32	26.32	26.32	26.32	0
2020-10-16	26.32	26.32	26.32	26.32	0
2020-10-15	26.32	26.32	26.32	26.32	0
2020-10-14	26.32	26.32	26.32	26.32	120
2020-10-13	26.32	26.32	26.32	26.32	0
2020-10-12	26.32	26.32	26.32	26.32	0
2020-10-09	26.32	26.32	26.32	26.32	0
2020-10-08	26.32	26.32	26.32	26.32	0
2020-10-07	26.32	26.32	26.32	26.32	0
2020-10-06	26.32	26.32	26.32	26.32	0
2020-10-05	26.32	26.32	26.32	26.32	0
2020-10-02	26.32	26.32	26.32	26.32	0
2020-10-01	26.32	26.32	26.32	26.32	0
2020-09-30	26.32	26.32	26.32	26.32	0
2020-09-29	26.32	26.32	26.32	26.32	0
2020-09-28	26.32	26.32	26.32	26.32	0
2020-09-25	26.32	26.32	26.32	26.32	0
2020-09-24	26.32	26.32	26.32	26.32	0
2020-09-23	26.32	26.32	26.32	26.32	0
2020-09-22	26.32	26.32	26.32	26.32	0
2020-09-21	26.32	26.32	26.32	26.32	0
2020-09-18	26.32	26.32	26.32	26.32	0
2020-09-17	26.32	26.32	26.32	26.32	0
2020-09-16	26.32	26.32	26.32	26.32	0
2020-09-15	26.32	26.32	26.32	26.32	0
2020-09-14	26.32	26.32	26.32	26.32	0
2020-09-11	26.32	26.32	26.32	26.32	0
2020-04-03	23.76	23.76	23.76	23.76	0
2020-04-02	23.76	23.76	23.76	23.76	0
2020-04-01	23.76	23.76	23.76	23.76	0

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Petrel Resources (PET)	2.40	17.07%
Ceps (CEPS)	20.00	14.29%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.70	-19.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	129,811,999
Mosman Oil Gas (MSMN)	0.019	90,743,507
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	67,087,555
Premier African Minerals (PREM)	0.1925	64,958,456