Oshkosh Ord Share History

Oshkosh Ord Share Price history. The following table shows end-of-day data 0KDI historical share prices for Oshkosh Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	118.79	118.79	118.79	118.79	124
2024-04-25	118.17	118.17	118.17	118.17	34
2024-04-24	119.89	119.89	119.89	119.89	9
2024-04-23	117.14	117.14	117.14	117.14	7
2024-04-22	117.14	117.14	117.14	117.14	4
2024-04-19	117.14	117.14	117.14	117.14	21
2024-04-18	119.72	119.72	119.72	119.72	41
2024-04-17	118.06	118.06	118.06	118.06	488
2024-04-16	122.02	122.02	122.02	122.02	134
2024-04-15	122.02	122.02	122.02	122.02	45
2024-04-12	123.05	123.05	123.05	123.05	50
2024-04-11	123.05	123.05	123.05	123.05	19
2024-04-10	125.00	125.00	125.00	125.00	98
2024-04-09	124.81	124.81	124.81	124.81	16,316
2024-04-08	127.09	127.09	127.09	127.09	13
2024-04-05	127.09	127.09	127.09	127.09	0
2024-04-04	127.09	127.09	127.09	127.09	77
2024-04-03	123.69	123.69	123.69	123.69	78
2024-04-02	122.26	122.26	122.26	122.26	241
2024-04-01	122.26	122.26	122.26	122.26	0
2024-03-29	122.26	122.26	122.26	122.26	0
2024-03-28	122.26	122.26	122.26	122.26	38
2024-03-27	122.26	122.26	122.26	122.26	45
2024-03-26	119.83	119.83	119.83	119.83	38
2024-03-25	121.33	121.33	121.33	121.33	27
2024-03-22	121.33	121.33	121.33	121.33	91
2024-03-21	121.33	121.33	121.33	121.33	39
2024-03-20	117.23	117.23	117.23	117.23	66
2024-03-19	115.09	115.09	115.09	115.09	257
2024-03-18	115.09	115.09	115.09	115.09	12
2024-03-15	114.85	114.85	114.85	114.85	4
2024-03-14	114.85	114.85	114.85	114.85	171
2024-03-13	114.85	114.85	114.85	114.85	23
2024-03-12	114.85	114.85	114.85	114.85	17
2024-03-11	114.85	114.85	114.85	114.85	93
2024-03-08	112.25	112.25	112.25	112.25	112
2024-03-07	112.25	112.25	112.25	112.25	12
2024-03-06	113.37	113.37	113.37	113.37	89
2024-03-05	113.37	113.37	113.37	113.37	70
2024-03-04	113.37	113.37	113.37	113.37	9
2024-03-01	109.99	109.99	109.99	109.99	205
2024-02-29	109.99	109.99	109.99	109.99	16
2024-02-28	109.54	109.54	109.54	109.54	9
2024-02-27	108.46	108.46	108.46	108.46	32
2024-02-26	111.95	111.95	111.95	111.95	6
2024-02-23	111.95	111.95	111.95	111.95	69
2024-02-22	111.95	111.95	111.95	111.95	24
2024-02-21	111.95	111.95	111.95	111.95	38
2024-02-20	111.95	111.95	111.95	111.95	96
2024-02-19	111.95	111.95	111.95	111.95	0
2024-02-16	111.95	111.95	111.95	111.95	18
2024-02-15	111.95	111.95	111.95	111.95	60
2024-02-14	111.35	111.35	111.35	111.35	1
2024-02-13	111.35	111.35	111.35	111.35	22
2024-02-12	111.35	111.35	111.35	111.35	185
2024-02-09	111.35	111.35	111.35	111.35	2
2024-02-08	112.46	112.46	112.46	112.46	142
2024-02-07	111.16	111.16	111.16	111.16	119
2024-02-06	111.49	111.49	111.49	111.49	58
2024-02-05	111.49	111.49	111.49	111.49	354
2024-02-02	112.89	112.89	112.89	112.89	177
2024-02-01	111.36	111.36	111.36	111.36	5
2024-01-31	111.36	111.36	111.36	111.36	54
2024-01-30	111.36	111.36	111.36	111.36	94
2024-01-29	111.36	111.36	111.36	111.36	63
2024-01-26	111.36	111.36	111.36	111.36	475
2024-01-25	107.17	107.17	107.17	107.17	110
2024-01-24	107.17	107.17	107.17	107.17	15
2024-01-23	107.83	107.83	107.83	107.83	2
2024-01-22	108.63	108.63	108.63	108.63	13
2024-01-19	104.93	104.93	104.93	104.93	1
2024-01-18	104.61	104.61	104.61	104.61	103
2024-01-17	106.27	106.27	106.27	106.27	32
2024-01-16	106.27	106.27	106.27	106.27	92
2024-01-15	106.27	106.27	106.27	106.27	0
2024-01-12	106.27	106.27	106.27	106.27	16
2024-01-11	104.93	104.93	104.93	104.93	4
2024-01-10	104.26	104.26	104.26	104.26	0
2024-01-09	104.26	104.26	104.26	104.26	83
2024-01-08	104.26	104.26	104.26	104.26	41
2024-01-05	104.26	104.26	104.26	104.26	0
2024-01-04	104.26	104.26	104.26	104.26	28
2024-01-03	110.25	110.25	110.25	110.25	17
2024-01-02	110.25	110.25	110.25	110.25	45
2024-01-01	107.78	107.78	107.78	107.78	0
2023-12-29	107.78	107.78	107.78	107.78	1
2023-12-28	107.78	107.78	107.78	107.78	16
2023-12-27	107.78	107.78	107.78	107.78	61
2023-12-26	106.57	106.57	106.57	106.57	0
2023-12-25	106.57	106.57	106.57	106.57	0
2023-12-22	106.57	106.57	106.57	106.57	2
2023-12-21	106.57	106.57	106.57	106.57	0
2023-12-20	106.57	106.57	106.57	106.57	1
2023-12-19	106.57	106.57	106.57	106.57	3
2023-12-18	100.62	100.62	100.62	100.62	13
2023-12-15	100.62	100.62	100.62	100.62	10
2023-12-14	100.62	100.62	100.62	100.62	38
2023-12-13	100.62	100.62	100.62	100.62	1
2023-12-12	100.62	100.62	100.62	100.62	31
2023-12-11	99.23	99.23	99.23	99.23	8
2023-12-08	99.23	99.23	99.23	99.23	6
2023-12-07	99.23	99.23	99.23	99.23	1
2023-12-06	99.23	99.23	99.23	99.23	9
2023-12-05	99.23	99.23	99.23	99.23	97
2023-12-04	99.23	99.23	99.23	99.23	9
2023-12-01	97.47	97.47	97.47	97.47	29
2023-11-30	97.47	97.47	97.47	97.47	23
2023-11-29	95.42	95.42	95.42	95.42	50
2023-11-28	95.42	95.42	95.42	95.42	23
2023-11-27	96.16	96.16	96.16	96.16	20
2023-11-24	96.16	96.16	96.16	96.16	2
2023-11-23	96.16	96.16	96.16	96.16	0
2023-11-22	96.16	96.16	96.16	96.16	76
2023-11-21	96.02	96.02	96.02	96.02	0
2023-11-20	96.02	96.02	96.02	96.02	8
2023-11-17	96.02	96.02	96.02	96.02	7
2023-11-16	96.02	96.02	96.02	96.02	76
2023-11-15	97.92	97.92	97.92	97.92	20
2023-11-14	86.59	86.59	86.59	86.59	31
2023-11-13	86.59	86.59	86.59	86.59	37
2023-11-10	86.59	86.59	86.59	86.59	78
2023-11-09	86.59	86.59	86.59	86.59	65
2023-11-08	86.59	86.59	86.59	86.59	0
2023-11-07	86.59	86.59	86.59	86.59	5
2023-11-06	86.59	86.59	86.59	86.59	23
2023-11-03	86.59	86.59	86.59	86.59	64
2023-11-02	86.59	86.59	86.59	86.59	64
2023-11-01	86.59	86.59	86.59	86.59	7
2023-10-31	86.59	86.59	86.59	86.59	10
2023-10-30	88.24	88.24	88.24	88.24	0
2023-10-27	88.24	88.24	88.24	88.24	60
2023-10-26	88.24	88.24	88.24	88.24	27
2023-10-25	88.24	88.24	88.24	88.24	73
2023-10-24	95.14	95.14	95.14	95.14	1
2023-10-23	95.14	95.14	95.14	95.14	30
2023-10-20	95.14	95.14	95.14	95.14	0
2023-10-19	95.14	95.14	95.14	95.14	200
2023-10-18	95.14	95.14	95.14	95.14	36
2023-10-17	95.14	95.14	95.14	95.14	92
2023-10-16	93.33	93.33	93.33	93.33	6
2023-10-13	93.33	93.33	93.33	93.33	11
2023-10-12	93.33	93.33	93.33	93.33	0
2023-10-11	93.33	93.33	93.33	93.33	0
2023-10-10	93.33	93.33	93.33	93.33	1
2023-10-09	93.33	93.33	93.33	93.33	0
2023-10-06	93.33	93.33	93.33	93.33	13
2023-10-05	93.33	93.33	93.33	93.33	40
2023-10-04	93.33	93.33	93.33	93.33	2
2023-10-03	93.33	93.33	93.33	93.33	61
2023-10-02	97.67	97.67	97.67	97.67	11
2023-09-29	97.67	97.67	97.67	97.67	382
2023-09-28	102.64	102.64	102.64	102.64	30
2023-09-27	102.64	102.64	102.64	102.64	2
2023-09-26	102.64	102.64	102.64	102.64	0
2023-09-25	102.64	102.64	102.64	102.64	4
2023-09-22	102.64	102.64	102.64	102.64	0
2023-09-21	102.64	102.64	102.64	102.64	9
2023-09-20	102.64	102.64	102.64	102.64	5
2023-09-19	102.64	102.64	102.64	102.64	0
2023-09-18	102.64	102.64	102.64	102.64	0
2023-09-15	102.64	102.64	102.64	102.64	0
2023-09-14	102.64	102.64	102.64	102.64	0
2023-09-13	102.64	102.64	102.64	102.64	1,000
2023-09-12	102.64	102.64	102.64	102.64	15
2023-09-11	101.69	101.69	101.69	101.69	10
2023-09-08	101.69	101.69	101.69	101.69	160
2023-09-07	99.39	99.39	99.39	99.39	102
2023-09-06	99.39	99.39	99.39	99.39	50
2023-09-05	99.39	99.39	99.39	99.39	1
2023-09-04	99.39	99.39	99.39	99.39	0
2023-09-01	99.39	99.39	99.39	99.39	28
2023-08-31	99.39	99.39	99.39	99.39	0
2023-08-30	99.39	99.39	99.39	99.39	2
2023-08-29	99.39	99.39	99.39	99.39	26
2023-08-28	99.39	99.39	99.39	99.39	0
2023-08-25	99.39	99.39	99.39	99.39	1,199
2023-08-24	99.39	99.39	99.39	99.39	110
2023-08-23	97.98	97.98	97.98	97.98	0
2023-08-22	97.98	97.98	97.98	97.98	139
2023-08-21	99.82	99.82	99.82	99.82	25
2023-08-18	99.82	99.82	99.82	99.82	1
2023-08-17	99.82	99.82	99.82	99.82	1
2023-08-16	99.82	99.82	99.82	99.82	0
2023-08-15	99.82	99.82	99.82	99.82	100
2023-08-14	102.61	102.61	102.61	102.61	5
2023-08-11	102.61	102.61	102.61	102.61	3
2023-08-10	104.35	104.35	104.35	104.35	146
2023-08-09	104.05	104.05	104.05	104.05	0
2023-08-08	105.44	105.44	105.44	105.44	4
2023-08-07	105.44	105.44	105.44	105.44	169
2023-08-04	102.99	102.99	102.99	102.99	54
2023-08-03	102.99	102.99	102.99	102.99	230
2023-08-02	102.99	102.99	102.99	102.99	250
2023-08-01	91.92	91.92	91.92	91.92	366
2023-07-31	91.92	91.92	91.92	91.92	167
2023-07-28	91.92	91.92	91.92	91.92	0
2023-07-27	91.92	91.92	91.92	91.92	0
2023-07-26	91.92	91.92	91.92	91.92	14
2023-07-25	91.92	91.92	91.92	91.92	0
2023-07-24	91.92	91.92	91.92	91.92	77
2023-07-21	88.92	88.92	88.92	88.92	30
2023-07-20	88.92	88.92	88.92	88.92	80
2023-07-19	88.92	88.92	88.92	88.92	535
2023-07-18	88.92	88.92	88.92	88.92	13
2023-07-17	88.92	88.92	88.92	88.92	42
2023-07-14	88.28	88.28	88.28	88.28	0
2023-07-13	88.28	88.28	88.28	88.28	0
2023-07-12	88.28	88.28	88.28	88.28	364
2023-07-11	88.28	88.28	88.28	88.28	348
2023-07-10	86.72	86.72	86.72	86.72	43
2023-07-07	86.72	86.72	86.72	86.72	164
2023-07-06	86.72	86.72	86.72	86.72	0
2023-07-05	86.72	86.72	86.72	86.72	72
2023-07-04	84.60	84.60	84.60	84.60	0
2023-07-03	84.60	84.60	84.60	84.60	0
2023-06-30	84.60	84.60	84.60	84.60	40
2023-06-29	84.60	84.60	84.60	84.60	0
2023-06-28	84.60	84.60	84.60	84.60	0
2023-06-27	84.60	84.60	84.60	84.60	50
2023-06-26	84.60	84.60	84.60	84.60	0
2023-06-23	84.60	84.60	84.60	84.60	40
2023-06-22	84.60	84.60	84.60	84.60	0
2023-06-21	84.60	84.60	84.60	84.60	0
2023-06-20	84.60	84.60	84.60	84.60	0
2023-06-19	84.60	84.60	84.60	84.60	0
2023-06-16	84.60	84.60	84.60	84.60	188
2023-06-15	84.60	84.60	84.60	84.60	9
2023-06-14	84.60	84.60	84.60	84.60	0
2023-06-13	84.60	84.60	84.60	84.60	16
2023-06-12	74.39	74.39	74.39	74.39	284
2023-06-09	74.39	74.39	74.39	74.39	0
2023-06-08	74.39	74.39	74.39	74.39	23
2023-06-07	74.39	74.39	74.39	74.39	23
2023-06-06	74.39	74.39	74.39	74.39	10
2023-06-05	74.39	74.39	74.39	74.39	7
2023-06-02	74.39	74.39	74.39	74.39	38
2023-06-01	74.39	74.39	74.39	74.39	9
2023-05-31	74.39	74.39	74.39	74.39	0
2023-05-30	74.39	74.39	74.39	74.39	68
2023-05-29	73.28	73.28	73.28	73.28	0
2023-05-26	73.28	73.28	73.28	73.28	0
2023-05-25	73.28	73.28	73.28	73.28	0
2023-05-24	73.28	73.28	73.28	73.28	0
2023-05-23	73.28	73.28	73.28	73.28	0
2023-05-22	73.28	73.28	73.28	73.28	0
2023-05-19	73.28	73.28	73.28	73.28	0
2023-05-18	73.28	73.28	73.28	73.28	0
2023-05-17	73.28	73.28	73.28	73.28	0
2023-05-16	73.28	73.28	73.28	73.28	0
2023-05-15	73.28	73.28	73.28	73.28	4
2023-05-12	73.28	73.28	73.28	73.28	0
2023-05-11	73.28	73.28	73.28	73.28	10
2023-05-10	73.28	73.28	73.28	73.28	100
2023-05-09	73.28	73.28	73.28	73.28	0
2023-05-08	73.28	73.28	73.28	73.28	0
2023-05-05	73.28	73.28	73.28	73.28	25
2023-05-04	73.28	73.28	73.28	73.28	100
2023-05-03	73.28	73.28	73.28	73.28	1,200
2023-05-02	73.28	73.28	73.28	73.28	0
2023-05-01	73.28	73.28	73.28	73.28	0
2023-04-28	73.28	73.28	73.28	73.28	0
2023-04-27	73.28	73.28	73.28	73.28	252
2023-04-26	76.59	76.59	76.59	76.59	50
2023-04-25	76.59	76.59	76.59	76.59	0
2023-04-24	76.59	76.59	76.59	76.59	0
2023-04-21	76.59	76.59	76.59	76.59	0
2023-04-20	76.59	76.59	76.59	76.59	0
2023-04-19	76.59	76.59	76.59	76.59	0
2023-04-18	76.59	76.59	76.59	76.59	0
2023-04-17	76.59	76.59	76.59	76.59	0
2023-04-14	76.59	76.59	76.59	76.59	0
2023-04-13	76.59	76.59	76.59	76.59	300
2023-04-12	76.59	76.59	76.59	76.59	0
2023-04-11	76.59	76.59	76.59	76.59	2
2023-04-10	76.59	76.59	76.59	76.59	0
2023-04-07	76.59	76.59	76.59	76.59	0
2023-04-06	76.59	76.59	76.59	76.59	3
2023-04-05	77.59	77.59	77.59	77.59	2
2023-04-04	82.85	82.85	82.85	82.85	0
2023-04-03	76.22	76.22	76.22	76.22	200
2023-03-31	76.22	76.22	76.22	76.22	0
2023-03-30	76.22	76.22	76.22	76.22	200
2023-03-29	76.22	76.22	76.22	76.22	0
2023-03-28	76.22	76.22	76.22	76.22	0
2023-03-27	76.22	76.22	76.22	76.22	20
2023-03-24	76.22	76.22	76.22	76.22	134
2023-03-23	81.13	81.13	81.13	81.13	0
2023-03-22	80.76	80.76	80.76	80.76	0
2023-03-21	80.76	80.76	80.76	80.76	0
2023-03-20	80.76	80.76	80.76	80.76	0
2023-03-17	80.76	80.76	80.76	80.76	0
2023-03-16	80.76	80.76	80.76	80.76	0
2023-03-15	80.76	80.76	80.76	80.76	0
2023-03-14	80.76	80.76	80.76	80.76	75
2023-03-13	80.76	80.76	80.76	80.76	6
2023-03-10	90.92	90.92	90.92	90.92	0
2023-03-09	90.92	90.92	90.92	90.92	0
2023-03-08	90.92	90.92	90.92	90.92	0
2023-03-07	90.92	90.92	90.92	90.92	76
2023-03-06	90.92	90.92	90.92	90.92	50
2023-03-03	90.92	90.92	90.92	90.92	15
2023-03-02	89.74	89.74	89.74	89.74	0
2023-03-01	89.74	89.74	89.74	89.74	76
2023-02-28	89.74	89.74	89.74	89.74	0
2023-02-27	89.74	89.74	89.74	89.74	1
2023-02-24	89.74	89.74	89.74	89.74	30
2023-02-23	89.74	89.74	89.74	89.74	30
2023-02-22	89.74	89.74	89.74	89.74	30
2023-02-21	101.91	101.91	101.91	101.91	50
2023-02-20	101.91	101.91	101.91	101.91	0
2023-02-17	101.91	101.91	101.91	101.91	60
2023-02-16	101.91	101.91	101.91	101.91	0
2023-02-15	101.91	101.91	101.91	101.91	0
2023-02-14	101.91	101.91	101.91	101.91	0
2023-02-13	101.91	101.91	101.91	101.91	11
2023-02-10	101.91	101.91	101.91	101.91	0
2023-02-09	101.91	101.91	101.91	101.91	5
2023-02-08	101.91	101.91	101.91	101.91	0
2023-02-07	101.91	101.91	101.91	101.91	0
2023-02-06	101.91	101.91	101.91	101.91	20
2023-02-03	101.91	101.91	101.91	101.91	20
2023-02-02	101.91	101.91	101.91	101.91	0
2023-02-01	95.14	95.14	95.14	95.14	40
2023-01-31	95.14	95.14	95.14	95.14	314
2023-01-30	95.14	95.14	95.14	95.14	0
2023-01-27	95.14	95.14	95.14	95.14	0
2023-01-26	95.14	95.14	95.14	95.14	0
2023-01-25	95.14	95.14	95.14	95.14	5
2023-01-24	95.14	95.14	95.14	95.14	0
2023-01-23	95.14	95.14	95.14	95.14	0
2023-01-20	95.14	95.14	95.14	95.14	0
2023-01-19	95.14	95.14	95.14	95.14	0
2023-01-18	95.14	95.14	95.14	95.14	0
2023-01-17	95.14	95.14	95.14	95.14	0
2023-01-16	95.14	95.14	95.14	95.14	0
2023-01-13	95.14	95.14	95.14	95.14	121
2023-01-12	89.38	89.38	89.38	89.38	0
2023-01-11	89.38	89.38	89.38	89.38	6
2023-01-10	89.38	89.38	89.38	89.38	0
2023-01-09	89.38	89.38	89.38	89.38	0
2023-01-06	89.38	89.38	89.38	89.38	46
2023-01-05	89.38	89.38	89.38	89.38	134
2023-01-04	87.18	87.18	87.18	87.18	0
2023-01-03	87.18	87.18	87.18	87.18	0
2023-01-02	87.18	87.18	87.18	87.18	0
2022-12-30	87.18	87.18	87.18	87.18	0
2022-12-29	87.18	87.18	87.18	87.18	0
2022-12-28	87.18	87.18	87.18	87.18	0
2022-12-27	87.18	87.18	87.18	87.18	0
2022-12-26	87.18	87.18	87.18	87.18	0
2022-12-23	87.18	87.18	87.18	87.18	0
2022-12-22	87.18	87.18	87.18	87.18	0
2022-12-21	87.18	87.18	87.18	87.18	0
2022-12-20	87.18	87.18	87.18	87.18	0
2022-12-19	87.18	87.18	87.18	87.18	0
2022-12-16	87.18	87.18	87.18	87.18	10
2022-12-15	87.18	87.18	87.18	87.18	0
2022-12-14	87.18	87.18	87.18	87.18	20
2022-12-13	87.18	87.18	87.18	87.18	5
2022-12-12	87.71	87.71	87.71	87.71	0
2022-12-09	87.71	87.71	87.71	87.71	0
2022-12-08	87.71	87.71	87.71	87.71	0
2022-12-07	87.71	87.71	87.71	87.71	100
2022-12-06	87.71	87.71	87.71	87.71	0
2022-12-05	87.71	87.71	87.71	87.71	0
2022-12-02	87.71	87.71	87.71	87.71	0
2022-12-01	87.71	87.71	87.71	87.71	0
2022-11-30	87.71	87.71	87.71	87.71	0
2022-11-29	87.71	87.71	87.71	87.71	0
2022-11-28	87.71	87.71	87.71	87.71	0
2022-11-25	87.71	87.71	87.71	87.71	0
2022-11-24	87.71	87.71	87.71	87.71	0
2022-11-23	87.71	87.71	87.71	87.71	40
2022-11-22	87.71	87.71	87.71	87.71	0
2022-11-21	87.71	87.71	87.71	87.71	0
2022-11-18	87.71	87.71	87.71	87.71	0
2022-11-17	87.71	87.71	87.71	87.71	0
2022-11-16	87.71	87.71	87.71	87.71	0
2022-11-15	87.71	87.71	87.71	87.71	120
2022-11-14	87.71	87.71	87.71	87.71	0
2022-11-11	87.71	87.71	87.71	87.71	30
2022-11-10	87.71	87.71	87.71	87.71	36
2022-11-09	86.43	86.43	86.43	86.43	0
2022-11-08	86.43	86.43	86.43	86.43	11
2022-11-07	86.43	86.43	86.43	86.43	0
2022-11-04	86.43	86.43	86.43	86.43	17
2022-11-03	88.00	88.00	88.00	88.00	0
2022-11-02	88.00	88.00	88.00	88.00	0
2022-11-01	88.00	88.00	88.00	88.00	0
2022-10-31	88.98	88.98	88.98	88.98	14
2022-10-28	83.31	83.31	83.31	83.31	0
2022-10-27	83.31	83.31	83.31	83.31	0
2022-10-26	83.31	83.31	83.31	83.31	0
2022-10-25	83.31	83.31	83.31	83.31	0
2022-10-24	76.34	76.34	76.34	76.34	2
2022-10-21	76.34	76.34	76.34	76.34	0
2022-10-20	76.34	76.34	76.34	76.34	0
2022-10-19	76.34	76.34	76.34	76.34	0
2022-10-18	76.34	76.34	76.34	76.34	0
2022-10-17	76.34	76.34	76.34	76.34	13
2022-10-14	82.14	82.14	82.14	82.14	0
2022-10-13	82.14	82.14	82.14	82.14	0
2022-10-12	82.14	82.14	82.14	82.14	0
2022-10-11	82.14	82.14	82.14	82.14	54
2022-10-10	82.14	82.14	82.14	82.14	0
2022-10-07	82.14	82.14	82.14	82.14	0
2022-10-06	82.14	82.14	82.14	82.14	0
2022-10-05	82.14	82.14	82.14	82.14	0
2022-10-04	82.14	82.14	82.14	82.14	0
2022-10-03	82.14	82.14	82.14	82.14	0
2022-09-30	82.14	82.14	82.14	82.14	0
2022-09-29	82.14	82.14	82.14	82.14	0
2022-09-28	82.14	82.14	82.14	82.14	0
2022-09-27	82.14	82.14	82.14	82.14	0
2022-09-26	82.14	82.14	82.14	82.14	0
2022-09-23	82.14	82.14	82.14	82.14	0
2022-09-22	82.14	82.14	82.14	82.14	0
2022-09-21	82.14	82.14	82.14	82.14	0
2022-09-20	82.14	82.14	82.14	82.14	0
2022-09-19	82.14	82.14	82.14	82.14	0
2022-09-16	82.14	82.14	82.14	82.14	0
2022-09-15	82.14	82.14	82.14	82.14	0
2022-09-14	82.14	82.14	82.14	82.14	0
2022-09-13	82.14	82.14	82.14	82.14	5
2022-09-12	78.87	78.87	78.87	78.87	0
2022-09-09	78.87	78.87	78.87	78.87	0
2022-09-08	78.87	78.87	78.87	78.87	112
2022-09-07	78.30	78.30	78.30	78.30	0
2022-09-06	80.24	80.24	80.24	80.24	0
2022-09-05	80.24	80.24	80.24	80.24	0
2022-09-02	80.24	80.24	80.24	80.24	0
2022-09-01	80.24	80.24	80.24	80.24	0
2022-08-31	80.24	80.24	80.24	80.24	492
2022-08-30	80.55	80.55	80.55	80.55	0
2022-08-29	83.34	83.34	83.34	83.34	0
2022-08-26	83.34	83.34	83.34	83.34	0
2022-08-25	83.34	83.34	83.34	83.34	0
2022-08-24	83.34	83.34	83.34	83.34	0
2022-08-23	84.71	84.71	84.71	84.71	0
2022-08-22	84.71	84.71	84.71	84.71	0
2022-08-19	86.75	86.75	86.75	86.75	0
2022-08-18	86.75	86.75	86.75	86.75	0
2022-08-17	86.75	86.75	86.75	86.75	0
2022-08-16	86.75	86.75	86.75	86.75	0
2022-08-15	86.75	86.75	86.75	86.75	0
2022-08-12	86.75	86.75	86.75	86.75	0
2022-08-11	86.75	86.75	86.75	86.75	0
2022-08-10	86.75	86.75	86.75	86.75	0
2022-08-09	86.75	86.75	86.75	86.75	0
2022-08-08	86.75	86.75	86.75	86.75	0
2022-08-05	86.75	86.75	86.75	86.75	0
2022-08-04	86.75	86.75	86.75	86.75	100
2022-08-03	86.75	86.75	86.75	86.75	0
2022-08-02	86.75	86.75	86.75	86.75	0
2022-08-01	86.75	86.75	86.75	86.75	0
2022-07-29	86.75	86.75	86.75	86.75	0
2022-07-28	86.75	86.75	86.75	86.75	0
2022-07-27	86.75	86.75	86.75	86.75	0
2022-07-26	86.75	86.75	86.75	86.75	0
2022-07-25	86.75	86.75	86.75	86.75	7
2022-07-22	83.39	83.39	83.39	83.39	0
2022-07-21	83.39	83.39	83.39	83.39	0
2022-07-20	83.39	83.39	83.39	83.39	0
2022-07-19	83.39	83.39	83.39	83.39	0
2022-07-18	83.39	83.39	83.39	83.39	0
2022-07-15	83.39	83.39	83.39	83.39	0
2022-07-14	83.39	83.39	83.39	83.39	0
2022-07-13	83.39	83.39	83.39	83.39	0
2022-07-12	83.39	83.39	83.39	83.39	0
2022-07-11	83.39	83.39	83.39	83.39	0
2022-07-08	83.39	83.39	83.39	83.39	0
2022-07-07	83.39	83.39	83.39	83.39	200
2022-07-06	83.39	83.39	83.39	83.39	0
2022-07-05	83.39	83.39	83.39	83.39	0
2022-07-04	83.39	83.39	83.39	83.39	0
2022-07-01	83.39	83.39	83.39	83.39	0
2022-06-30	83.39	83.39	83.39	83.39	0
2022-06-29	83.39	83.39	83.39	83.39	0
2022-06-28	83.39	83.39	83.39	83.39	0
2022-06-27	83.39	83.39	83.39	83.39	0
2022-06-24	83.39	83.39	83.39	83.39	0
2022-06-23	83.39	83.39	83.39	83.39	0
2022-06-22	83.39	83.39	83.39	83.39	0
2022-06-21	80.56	80.56	80.56	80.56	0
2022-06-20	80.56	80.56	80.56	80.56	0
2022-06-17	80.56	80.56	80.56	80.56	18
2022-06-16	88.77	88.77	88.77	88.77	0
2022-06-15	88.77	88.77	88.77	88.77	0
2022-06-14	88.77	88.77	88.77	88.77	0
2022-06-13	88.77	88.77	88.77	88.77	5
2022-06-10	94.53	94.53	94.53	94.53	0
2022-06-09	94.53	94.53	94.53	94.53	0
2022-06-08	94.53	94.53	94.53	94.53	0
2022-06-07	94.53	94.53	94.53	94.53	0
2022-06-06	94.53	94.53	94.53	94.53	26
2022-06-03	87.80	87.80	87.80	87.80	0
2022-06-02	87.80	87.80	87.80	87.80	0
2022-06-01	87.80	87.80	87.80	87.80	0
2022-05-31	87.80	87.80	87.80	87.80	0
2022-05-30	87.80	87.80	87.80	87.80	0
2022-05-27	87.80	87.80	87.80	87.80	0
2022-05-26	87.80	87.80	87.80	87.80	0
2022-05-25	87.80	87.80	87.80	87.80	0
2022-05-24	86.60	86.60	86.60	86.60	0
2022-05-23	86.60	86.60	86.60	86.60	0
2022-05-20	86.60	86.60	86.60	86.60	0
2022-05-19	86.60	86.60	86.60	86.60	0
2022-05-18	86.60	86.60	86.60	86.60	0
2022-05-17	86.60	86.60	86.60	86.60	0
2022-05-16	86.60	86.60	86.60	86.60	7
2022-05-13	92.58	92.58	92.58	92.58	0
2022-05-12	92.58	92.58	92.58	92.58	0
2022-05-11	92.58	92.58	92.58	92.58	121
2022-05-10	92.58	92.58	92.58	92.58	0
2022-05-09	92.58	92.58	92.58	92.58	0
2022-05-06	92.58	92.58	92.58	92.58	0
2022-05-05	92.58	92.58	92.58	92.58	0
2022-05-04	92.58	92.58	92.58	92.58	0
2022-05-03	92.58	92.58	92.58	92.58	0
2022-05-02	92.58	92.58	92.58	92.58	0
2022-04-29	92.58	92.58	92.58	92.58	0
2022-04-28	92.58	92.58	92.58	92.58	40
2022-04-27	97.40	97.40	97.40	97.40	0
2022-04-26	97.40	97.40	97.40	97.40	3
2022-04-25	100.10	100.10	100.10	100.10	0
2022-04-22	100.10	100.10	100.10	100.10	0
2022-04-21	100.10	100.10	100.10	100.10	0
2022-04-20	97.06	97.06	97.06	97.06	55
2022-04-19	97.06	97.06	97.06	97.06	0
2022-04-18	98.18	98.18	98.18	98.18	0
2022-04-15	98.18	98.18	98.18	98.18	0
2022-04-14	98.18	98.18	98.18	98.18	26
2022-04-13	94.63	94.63	94.63	94.63	0
2022-04-12	94.63	94.63	94.63	94.63	9
2022-04-11	94.63	94.63	94.63	94.63	1
2022-04-08	95.27	95.27	95.27	95.27	25
2022-04-07	95.37	95.37	95.37	95.37	28
2022-04-06	97.85	97.85	97.85	97.85	24
2022-04-05	100.96	100.96	100.96	100.96	0
2022-04-04	100.96	100.96	100.96	100.96	0
2022-04-01	100.96	100.96	100.96	100.96	2
2022-03-31	104.56	104.56	104.56	104.56	2
2022-03-30	105.47	105.47	105.47	105.47	0
2022-03-29	105.47	105.47	105.47	105.47	0
2022-03-28	105.47	105.47	105.47	105.47	2
2022-03-25	108.03	108.03	108.03	108.03	2
2022-03-24	107.28	107.28	107.28	107.28	48
2022-03-23	107.19	107.19	107.19	107.19	0
2022-03-22	107.19	107.19	107.19	107.19	2
2022-03-21	108.42	108.42	108.42	108.42	0
2022-03-18	108.42	108.42	108.42	108.42	2
2022-03-17	106.61	106.61	106.61	106.61	0
2022-03-16	106.61	106.61	106.61	106.61	0
2022-03-15	106.61	106.61	106.61	106.61	1
2022-03-14	108.88	108.88	108.88	108.88	0
2022-03-11	108.88	108.88	108.88	108.88	5
2022-03-10	106.19	106.19	106.19	106.19	2
2022-03-09	102.85	102.85	102.85	102.85	0
2022-03-08	102.85	102.85	102.85	102.85	2
2022-03-07	108.76	108.76	108.76	108.76	0
2022-03-04	108.76	108.76	108.76	108.76	0
2022-03-03	108.76	108.76	108.76	108.76	0
2022-03-02	108.76	108.76	108.76	108.76	0
2022-03-01	108.76	108.76	108.76	108.76	16
2022-02-28	108.76	108.76	108.76	108.76	24
2022-02-25	105.12	105.12	105.12	105.12	2
2022-02-24	103.23	103.23	103.23	103.23	2
2022-02-23	110.42	110.42	110.42	110.42	0
2022-02-22	110.42	110.42	110.42	110.42	10
2022-02-21	112.50	112.50	112.50	112.50	0
2022-02-18	112.50	112.50	112.50	112.50	2
2022-02-17	113.13	113.13	113.13	113.13	2
2022-02-16	115.76	115.76	115.76	115.76	0
2022-02-15	115.76	115.76	115.76	115.76	0
2022-02-14	115.76	115.76	115.76	115.76	0
2022-02-11	115.76	115.76	115.76	115.76	0
2022-02-10	115.76	115.76	115.76	115.76	2
2022-02-09	112.82	112.82	112.82	112.82	174
2022-02-08	111.93	111.93	111.93	111.93	69
2022-02-07	111.93	111.93	111.93	111.93	0
2022-02-04	111.93	111.93	111.93	111.93	0
2022-02-03	111.93	111.93	111.93	111.93	5
2022-02-02	113.81	113.81	113.81	113.81	0
2022-02-01	113.81	113.81	113.81	113.81	3
2022-01-31	110.12	110.12	110.12	110.12	3
2022-01-28	110.12	110.12	110.12	110.12	1
2022-01-27	117.33	117.33	117.33	117.33	2
2022-01-26	111.07	111.07	111.07	111.07	100
2022-01-25	111.07	111.07	111.07	111.07	2
2022-01-24	116.16	116.16	116.16	116.16	0
2022-01-21	116.16	116.16	116.16	116.16	5
2022-01-20	119.24	119.24	119.24	119.24	2
2022-01-19	120.26	120.26	120.26	120.26	0
2022-01-18	120.26	120.26	120.26	120.26	0
2022-01-17	120.26	120.26	120.26	120.26	0
2022-01-14	120.26	120.26	120.26	120.26	0
2022-01-13	120.26	120.26	120.26	120.26	2
2022-01-12	119.79	119.79	119.79	119.79	2
2022-01-11	117.40	117.40	117.40	117.40	1
2022-01-10	118.82	118.82	118.82	118.82	128
2022-01-07	119.18	119.18	119.18	119.18	131
2022-01-06	119.66	119.66	119.66	119.66	27
2022-01-05	120.49	120.49	120.49	120.49	24
2022-01-04	115.82	115.82	115.82	115.82	2
2022-01-03	112.59	112.59	112.59	112.59	0
2021-12-31	112.59	112.59	112.59	112.59	0
2021-12-30	112.59	112.59	112.59	112.59	0
2021-12-29	111.78	111.78	111.78	111.78	6
2021-12-28	109.33	109.33	109.33	109.33	0
2021-12-27	109.33	109.33	109.33	109.33	0
2021-12-24	109.33	109.33	109.33	109.33	0
2021-12-23	109.33	109.33	109.33	109.33	2
2021-12-22	107.38	107.38	107.38	107.38	0
2021-12-21	107.38	107.38	107.38	107.38	0
2021-12-20	107.38	107.38	107.38	107.38	0
2021-12-17	107.38	107.38	107.38	107.38	4
2021-12-16	109.46	109.46	109.46	109.46	2
2021-12-15	111.02	111.02	111.02	111.02	0
2021-12-14	111.02	111.02	111.02	111.02	0
2021-12-13	111.02	111.02	111.02	111.02	6
2021-12-10	111.31	111.31	111.31	111.31	50
2021-12-09	111.31	111.31	111.31	111.31	2
2021-12-08	109.45	109.45	109.45	109.45	25
2021-12-07	109.45	109.45	109.45	109.45	0
2021-12-06	109.45	109.45	109.45	109.45	0
2021-12-03	109.45	109.45	109.45	109.45	791
2021-12-02	108.75	108.75	108.75	108.75	792
2021-12-01	110.77	110.77	110.77	110.77	0
2021-11-30	110.77	110.77	110.77	110.77	0
2021-11-29	110.77	110.77	110.77	110.77	25
2021-11-26	110.69	110.69	110.69	110.69	13
2021-11-25	116.98	116.98	116.98	116.98	0
2021-11-24	116.98	116.98	116.98	116.98	40
2021-11-23	114.99	114.99	114.99	114.99	1
2021-11-22	115.07	115.07	115.07	115.07	24
2021-11-19	114.18	114.18	114.18	114.18	1
2021-11-18	111.76	111.76	111.76	111.76	16
2021-11-17	112.82	112.82	112.82	112.82	14,408
2021-11-16	115.46	115.46	115.46	115.46	73
2021-11-15	115.46	115.46	115.46	115.46	2
2021-11-12	116.77	116.77	116.77	116.77	0
2021-11-11	116.77	116.77	116.77	116.77	1
2021-11-10	113.30	113.30	113.30	113.30	0
2021-11-09	113.30	113.30	113.30	113.30	0
2021-11-08	113.30	113.30	113.30	113.30	0
2021-11-05	113.30	113.30	113.30	113.30	0
2021-11-04	113.30	113.30	113.30	113.30	96
2021-11-03	111.00	111.00	111.00	111.00	2
2021-11-02	110.20	110.20	110.20	110.20	16,000
2021-11-01	110.20	110.20	110.20	110.20	159
2021-10-29	103.77	103.77	103.77	103.77	0
2021-10-28	103.77	103.77	103.77	103.77	2
2021-10-27	106.15	106.15	106.15	106.15	0
2021-10-26	106.15	106.15	106.15	106.15	3
2021-10-25	106.95	106.95	106.95	106.95	9
2021-10-22	106.95	106.95	106.95	106.95	1
2021-10-21	104.75	104.75	104.75	104.75	2
2021-10-20	101.20	101.20	101.20	101.20	0
2021-10-19	101.20	101.20	101.20	101.20	600
2021-10-18	101.20	101.20	101.20	101.20	74
2021-10-15	101.19	101.19	101.19	101.19	0
2021-10-14	100.65	100.65	100.65	100.65	28
2021-10-13	95.70	95.70	95.70	95.70	207
2021-10-12	99.55	99.55	99.55	99.55	0
2021-10-11	104.67	104.67	104.67	104.67	1
2021-10-08	104.67	104.67	104.67	104.67	27
2021-10-07	106.07	106.07	106.07	106.07	2
2021-10-06	106.36	106.36	106.36	106.36	0
2021-10-05	106.36	106.36	106.36	106.36	76
2021-10-04	105.45	105.45	105.45	105.45	3
2021-10-01	102.05	102.05	102.05	102.05	20
2021-09-30	104.16	104.16	104.16	104.16	2
2021-09-29	107.82	107.82	107.82	107.82	0
2021-09-28	106.23	106.23	106.23	106.23	0
2021-09-27	106.23	106.23	106.23	106.23	11
2021-09-24	105.54	105.54	105.54	105.54	0
2021-09-23	105.54	105.54	105.54	105.54	1
2021-09-22	100.15	100.15	100.15	100.15	0
2021-09-21	100.15	100.15	100.15	100.15	235
2021-09-20	105.62	105.62	105.62	105.62	3
2021-09-17	109.12	109.12	109.12	109.12	0
2021-09-16	109.12	109.12	109.12	109.12	2
2021-09-15	107.54	107.54	107.54	107.54	0
2021-09-14	107.54	107.54	107.54	107.54	14
2021-09-13	108.39	108.39	108.39	108.39	57
2021-09-10	108.98	108.98	108.98	108.98	46
2021-09-09	109.42	109.42	109.42	109.42	2
2021-09-08	111.63	111.63	111.63	111.63	0
2021-09-07	113.55	113.55	113.55	113.55	33
2021-09-06	114.11	114.11	114.11	114.11	0
2021-09-03	112.88	112.88	112.88	112.88	0
2021-09-02	112.88	112.88	112.88	112.88	2
2021-09-01	115.14	115.14	115.14	115.14	0
2021-08-31	115.14	115.14	115.14	115.14	47
2021-08-30	115.88	115.88	115.88	115.88	0
2021-08-27	115.88	115.88	115.88	115.88	0
2021-08-26	115.88	115.88	115.88	115.88	2
2021-08-25	113.70	113.70	113.70	113.70	0
2021-08-24	113.06	113.06	113.06	113.06	0
2021-08-23	113.06	113.06	113.06	113.06	0
2021-08-20	111.39	111.39	111.39	111.39	2
2021-08-19	111.88	111.88	111.88	111.88	22
2021-08-18	114.60	114.60	114.60	114.60	0
2021-08-17	117.30	117.30	117.30	117.30	0
2021-08-16	117.30	117.30	117.30	117.30	14
2021-08-13	118.71	118.71	118.71	118.71	17
2021-08-12	121.28	121.28	121.28	121.28	2
2021-08-11	119.17	119.17	119.17	119.17	102
2021-08-10	117.39	117.39	117.39	117.39	10
2021-08-09	113.93	113.93	113.93	113.93	100
2021-08-06	113.93	113.93	113.93	113.93	0
2021-08-05	114.89	114.89	114.89	114.89	79
2021-08-04	119.55	119.55	119.55	119.55	0
2021-08-03	119.55	119.55	119.55	119.55	0
2021-08-02	119.55	119.55	119.55	119.55	288
2021-07-30	119.14	119.14	119.14	119.14	1
2021-07-29	118.47	118.47	118.47	118.47	0
2021-07-28	118.47	118.47	118.47	118.47	1
2021-07-27	118.47	118.47	118.47	118.47	89
2021-07-26	117.86	117.86	117.86	117.86	0
2021-07-23	117.86	117.86	117.86	117.86	0
2021-07-22	117.86	117.86	117.86	117.86	2
2021-07-21	115.48	115.48	115.48	115.48	0
2021-07-20	115.48	115.48	115.48	115.48	0
2021-07-19	115.48	115.48	115.48	115.48	26
2021-07-16	120.29	120.29	120.29	120.29	0
2021-07-15	120.29	120.29	120.29	120.29	11
2021-07-14	122.97	122.97	122.97	122.97	0
2021-07-13	122.97	122.97	122.97	122.97	11
2021-07-12	123.84	123.84	123.84	123.84	7
2021-07-09	122.30	122.30	122.30	122.30	48
2021-07-08	119.17	119.17	119.17	119.17	57
2021-07-07	122.73	122.73	122.73	122.73	151
2021-07-06	121.20	121.20	121.20	121.20	6
2021-07-05	124.82	124.82	124.82	124.82	0
2021-07-02	124.82	124.82	124.82	124.82	14
2021-07-01	124.86	124.86	124.86	124.86	2
2021-06-30	122.12	122.12	122.12	122.12	208
2021-06-29	122.12	122.12	122.12	122.12	0
2021-06-28	121.82	121.82	121.82	121.82	30
2021-06-25	125.53	125.53	125.53	125.53	3
2021-06-24	122.88	122.88	122.88	122.88	87
2021-06-23	120.14	120.14	120.14	120.14	77
2021-06-22	119.21	119.21	119.21	119.21	8
2021-06-21	120.21	120.21	120.21	120.21	92
2021-06-18	117.85	117.85	117.85	117.85	62
2021-06-17	118.45	118.45	118.45	118.45	37
2021-06-16	125.28	125.28	125.28	125.28	171
2021-06-15	126.75	126.75	126.75	126.75	23
2021-06-14	127.76	127.76	127.76	127.76	1
2021-06-11	129.09	129.09	129.09	129.09	21
2021-06-10	129.86	129.86	129.86	129.86	2
2021-06-09	128.58	128.58	128.58	128.58	0
2021-06-08	128.58	128.58	128.58	128.58	11
2021-06-07	130.72	130.72	130.72	130.72	3
2021-06-04	130.21	130.21	130.21	130.21	426
2021-06-03	130.65	130.65	130.65	130.65	69
2021-06-02	131.98	131.98	131.98	131.98	22
2021-06-01	133.40	133.40	133.40	133.40	38
2021-05-28	131.32	131.32	131.32	131.32	55
2021-05-27	131.45	131.45	131.45	131.45	16
2021-05-26	131.24	131.24	131.24	131.24	0
2021-05-25	133.24	133.24	133.24	133.24	15
2021-05-24	131.45	131.45	131.45	131.45	1
2021-05-21	131.18	131.18	131.18	131.18	12
2021-05-20	131.00	131.00	131.00	131.00	25
2021-05-19	134.90	134.90	134.90	134.90	0
2021-05-18	134.90	134.90	134.90	134.90	53
2021-05-17	134.90	134.90	134.90	134.90	1
2021-05-14	133.72	133.72	133.72	133.72	2
2021-05-13	130.69	130.69	130.69	130.69	0
2021-05-12	132.53	132.53	132.53	132.53	0
2021-05-11	130.32	130.32	130.32	130.32	108
2021-05-10	135.22	135.22	135.22	135.22	39
2021-05-07	132.27	132.27	132.27	132.27	0
2021-05-06	132.27	132.27	132.27	132.27	33
2021-05-05	128.65	128.65	128.65	128.65	0
2021-05-04	126.78	126.78	126.78	126.78	0
2021-04-30	125.97	125.97	125.97	125.97	4
2021-04-29	128.88	128.88	128.88	128.88	50
2021-04-28	128.88	128.88	128.88	128.88	617
2021-04-27	123.59	123.59	123.59	123.59	200
2021-04-26	122.42	122.42	122.42	122.42	0
2021-04-23	122.42	122.42	122.42	122.42	0
2021-04-22	122.42	122.42	122.42	122.42	2
2021-04-21	119.12	119.12	119.12	119.12	0
2021-04-20	119.12	119.12	119.12	119.12	32
2021-04-19	121.78	121.78	121.78	121.78	0
2021-04-16	121.78	121.78	121.78	121.78	25
2021-04-15	119.99	119.99	119.99	119.99	135
2021-04-14	118.48	118.48	118.48	118.48	0
2021-04-13	118.48	118.48	118.48	118.48	33
2021-04-12	118.48	118.48	118.48	118.48	0
2021-04-09	118.48	118.48	118.48	118.48	0
2021-04-08	118.48	118.48	118.48	118.48	35
2021-04-07	119.49	119.49	119.49	119.49	0
2021-04-06	119.49	119.49	119.49	119.49	0
2021-04-01	119.49	119.49	119.49	119.49	0
2021-03-31	119.49	119.49	119.49	119.49	74
2021-03-30	118.98	118.98	118.98	118.98	0
2021-03-29	118.98	118.98	118.98	118.98	45
2021-03-26	119.60	119.60	119.60	119.60	587
2021-03-25	123.22	123.22	123.22	123.22	0
2021-03-24	123.22	123.22	123.22	123.22	0
2021-03-23	123.22	123.22	123.22	123.22	0
2021-03-22	123.22	123.22	123.22	123.22	0
2021-03-19	123.22	123.22	123.22	123.22	0
2021-03-18	123.22	123.22	123.22	123.22	9
2021-03-17	116.73	116.73	116.73	116.73	0
2021-03-16	116.73	116.73	116.73	116.73	6
2021-03-15	116.78	116.78	116.78	116.78	2
2021-03-12	112.99	112.99	112.99	112.99	50
2021-03-11	112.09	112.09	112.09	112.09	30
2021-03-10	112.09	112.09	112.09	112.09	17
2021-03-09	112.67	112.67	112.67	112.67	6
2021-03-08	114.27	114.27	114.27	114.27	1,265
2021-03-05	109.94	109.94	109.94	109.94	45
2021-03-04	109.80	109.80	109.80	109.80	3
2021-03-03	109.56	109.56	109.56	109.56	1,015
2021-03-02	107.81	107.81	107.81	107.81	28
2021-03-01	110.51	110.51	110.51	110.51	32
2021-02-26	108.73	108.73	108.73	108.73	3,025
2021-02-25	108.94	108.94	108.94	108.94	565
2021-02-24	116.77	116.77	116.77	116.77	1,526
2021-02-23	101.95	101.95	101.95	101.95	23
2021-02-22	102.15	102.15	102.15	102.15	824
2021-02-19	99.80	99.80	99.80	99.80	75
2021-02-18	99.80	99.80	99.80	99.80	10
2021-02-17	100.78	100.78	100.78	100.78	7
2021-02-16	100.78	100.78	100.78	100.78	137
2021-02-15	99.52	99.52	99.52	99.52	0
2021-02-12	97.69	97.69	97.69	97.69	75
2021-02-11	97.69	97.69	97.69	97.69	69
2021-02-10	97.95	97.95	97.95	97.95	0
2021-02-09	97.95	97.95	97.95	97.95	0
2021-02-08	97.95	97.95	97.95	97.95	0
2021-02-05	97.95	97.95	97.95	97.95	242
2021-02-04	97.18	97.18	97.18	97.18	594
2021-02-03	96.27	96.27	96.27	96.27	838
2021-02-02	96.27	96.27	96.27	96.27	77
2021-02-01	94.83	94.83	94.83	94.83	641
2021-01-29	94.83	94.83	94.83	94.83	0
2021-01-28	95.45	95.45	95.45	95.45	14
2021-01-27	92.24	92.24	92.24	92.24	0
2021-01-26	92.24	92.24	92.24	92.24	124
2021-01-25	94.03	94.03	94.03	94.03	0
2021-01-22	94.03	94.03	94.03	94.03	0
2021-01-21	94.03	94.03	94.03	94.03	0
2021-01-20	94.03	94.03	94.03	94.03	0
2021-01-19	94.03	94.03	94.03	94.03	0
2021-01-18	94.03	94.03	94.03	94.03	0
2021-01-15	94.03	94.03	94.03	94.03	28
2021-01-14	90.63	90.63	90.63	90.63	0
2021-01-13	90.63	90.63	90.63	90.63	0
2021-01-12	90.63	90.63	90.63	90.63	0
2021-01-11	90.63	90.63	90.63	90.63	0
2021-01-08	86.87	86.87	86.87	86.87	0
2021-01-07	86.87	86.87	86.87	86.87	0
2021-01-06	86.87	86.87	86.87	86.87	0
2021-01-05	86.87	86.87	86.87	86.87	0
2021-01-04	86.87	86.87	86.87	86.87	5
2020-12-31	85.93	85.93	85.93	85.93	0
2020-12-30	85.93	85.93	85.93	85.93	0
2020-12-29	85.93	85.93	85.93	85.93	20
2020-12-24	84.60	84.60	84.60	84.60	0
2020-12-23	84.60	84.60	84.60	84.60	39
2020-12-22	85.52	85.52	85.52	85.52	0
2020-12-21	85.52	85.52	85.52	85.52	0
2020-12-18	85.52	85.52	85.52	85.52	0
2020-12-17	85.52	85.52	85.52	85.52	0
2020-12-16	85.52	85.52	85.52	85.52	0
2020-12-15	85.52	85.52	85.52	85.52	0
2020-12-14	85.52	85.52	85.52	85.52	92
2020-12-11	84.31	84.31	84.31	84.31	0
2020-12-10	84.31	84.31	84.31	84.31	0
2020-12-09	84.31	84.31	84.31	84.31	0
2020-12-08	84.31	84.31	84.31	84.31	0
2020-12-07	84.31	84.31	84.31	84.31	0
2020-12-04	84.31	84.31	84.31	84.31	12
2020-12-03	80.90	80.90	80.90	80.90	50
2020-12-02	83.52	83.52	83.52	83.52	8
2020-12-01	78.22	78.22	78.22	78.22	0
2020-11-30	78.22	78.22	78.22	78.22	0
2020-11-27	78.22	78.22	78.22	78.22	0
2020-11-26	78.22	78.22	78.22	78.22	0
2020-11-25	78.22	78.22	78.22	78.22	0
2020-11-24	78.22	78.22	78.22	78.22	0
2020-11-23	78.22	78.22	78.22	78.22	0
2020-11-20	78.22	78.22	78.22	78.22	0
2020-11-19	78.22	78.22	78.22	78.22	0
2020-11-18	78.22	78.22	78.22	78.22	0
2020-11-17	78.22	78.22	78.22	78.22	0
2020-11-16	77.84	77.84	77.84	77.84	121
2020-11-13	71.10	71.10	71.10	71.10	0
2020-11-12	71.10	71.10	71.10	71.10	0
2020-11-11	71.10	71.10	71.10	71.10	0
2020-11-10	71.10	71.10	71.10	71.10	0
2020-11-09	71.10	71.10	71.10	71.10	0
2020-11-06	71.10	71.10	71.10	71.10	0
2020-11-05	71.10	71.10	71.10	71.10	0
2020-11-04	73.66	73.66	73.66	73.66	0
2020-11-03	73.66	73.66	73.66	73.66	0
2020-11-02	73.66	73.66	73.66	73.66	0
2020-10-30	73.66	73.66	73.66	73.66	0
2020-10-29	73.66	73.66	73.66	73.66	0
2020-10-28	73.66	73.66	73.66	73.66	0
2020-10-27	73.66	73.66	73.66	73.66	0
2020-10-26	73.66	73.66	73.66	73.66	0
2020-10-23	73.66	73.66	73.66	73.66	0
2020-10-22	73.66	73.66	73.66	73.66	0
2020-10-21	73.66	73.66	73.66	73.66	0
2020-10-20	73.66	73.66	73.66	73.66	0
2020-10-19	73.66	73.66	73.66	73.66	0
2020-10-16	73.66	73.66	73.66	73.66	0
2020-10-15	73.66	73.66	73.66	73.66	0
2020-10-14	73.66	73.66	73.66	73.66	0
2020-10-13	73.66	73.66	73.66	73.66	0
2020-10-12	73.66	73.66	73.66	73.66	0
2020-10-09	73.66	73.66	73.66	73.66	0
2020-10-08	73.66	73.66	73.66	73.66	0
2020-10-07	73.66	73.66	73.66	73.66	0
2020-10-06	73.66	73.66	73.66	73.66	0
2020-10-05	73.66	73.66	73.66	73.66	0
2020-10-02	73.66	73.66	73.66	73.66	0
2020-10-01	73.66	73.66	73.66	73.66	0
2020-09-30	73.66	73.66	73.66	73.66	0
2020-09-29	73.66	73.66	73.66	73.66	0
2020-09-28	73.66	73.66	73.66	73.66	8
2020-09-25	74.32	74.32	74.32	74.32	0
2020-09-24	74.32	74.32	74.32	74.32	0
2020-09-23	74.32	74.32	74.32	74.32	0
2020-09-22	74.32	74.32	74.32	74.32	0
2020-09-21	74.32	74.32	74.32	74.32	164
2020-09-18	77.31	77.31	77.31	77.31	0
2020-09-17	77.31	77.31	77.31	77.31	0
2020-09-16	77.31	77.31	77.31	77.31	0
2020-09-15	77.31	77.31	77.31	77.31	111
2020-09-14	78.43	78.43	78.43	78.43	0
2020-09-11	78.43	78.43	78.43	78.43	0
2020-04-03	64.52	64.52	64.52	64.52	0
2020-04-02	64.52	64.52	64.52	64.52	4
2020-04-01	58.39	58.39	58.39	58.39	0

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

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

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