Pjt Partners Cl Share History

Pjt Partners Cl Share Price history. The following table shows end-of-day data 0KEC historical share prices for Pjt Partners Cl, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	100.67	100.67	100.67	100.67	0
2024-05-16	100.67	100.67	100.67	100.67	3
2024-05-15	100.63	100.63	100.63	100.63	0
2024-05-14	100.63	100.63	100.63	100.63	50
2024-05-13	100.63	100.63	100.63	100.63	0
2024-05-10	100.63	100.63	100.63	100.63	2
2024-05-09	99.62	99.62	99.62	99.62	93
2024-05-08	99.62	99.62	99.62	99.62	0
2024-05-07	99.62	99.62	99.62	99.62	2
2024-05-06	92.85	92.85	92.85	92.85	0
2024-05-03	92.85	92.85	92.85	92.85	0
2024-05-02	92.85	92.85	92.85	92.85	10
2024-05-01	92.85	92.85	92.85	92.85	0
2024-04-30	92.85	92.85	92.85	92.85	21
2024-04-29	92.85	92.85	92.85	92.85	0
2024-04-26	92.85	92.85	92.85	92.85	0
2024-04-25	92.85	92.85	92.85	92.85	0
2024-04-24	92.85	92.85	92.85	92.85	0
2024-04-23	92.85	92.85	92.85	92.85	0
2024-04-22	92.85	92.85	92.85	92.85	0
2024-04-19	92.85	92.85	92.85	92.85	0
2024-04-18	92.85	92.85	92.85	92.85	0
2024-04-17	92.85	92.85	92.85	92.85	0
2024-04-16	92.85	92.85	92.85	92.85	0
2024-04-15	92.85	92.85	92.85	92.85	10
2024-04-12	97.03	97.03	97.03	97.03	0
2024-04-11	97.03	97.03	97.03	97.03	0
2024-04-10	97.03	97.03	97.03	97.03	0
2024-04-09	97.03	97.03	97.03	97.03	0
2024-04-08	97.03	97.03	97.03	97.03	21
2024-04-05	94.47	94.47	94.47	94.47	0
2024-04-04	94.47	94.47	94.47	94.47	0
2024-04-03	94.47	94.47	94.47	94.47	0
2024-04-02	94.47	94.47	94.47	94.47	0
2024-04-01	94.47	94.47	94.47	94.47	0
2024-03-29	94.47	94.47	94.47	94.47	0
2024-03-28	94.47	94.47	94.47	94.47	410
2024-03-27	91.23	91.23	91.23	91.23	0
2024-03-26	91.23	91.23	91.23	91.23	67
2024-03-25	97.41	97.41	97.41	97.41	0
2024-03-22	97.41	97.41	97.41	97.41	0
2024-03-21	97.41	97.41	97.41	97.41	462
2024-03-20	97.41	97.41	97.41	97.41	0
2024-03-19	97.41	97.41	97.41	97.41	89
2024-03-18	99.98	99.98	99.98	99.98	235
2024-03-15	99.98	99.98	99.98	99.98	0
2024-03-14	99.98	99.98	99.98	99.98	220
2024-03-13	99.98	99.98	99.98	99.98	0
2024-03-12	99.98	99.98	99.98	99.98	1
2024-03-11	99.98	99.98	99.98	99.98	13
2024-03-08	99.40	99.40	99.40	99.40	4
2024-03-07	99.17	99.17	99.17	99.17	350
2024-03-06	99.17	99.17	99.17	99.17	26
2024-03-05	102.24	102.24	102.24	102.24	0
2024-03-04	102.24	102.24	102.24	102.24	2,531
2024-03-01	104.61	104.61	104.61	104.61	0
2024-02-29	104.61	104.61	104.61	104.61	235
2024-02-28	104.61	104.61	104.61	104.61	39
2024-02-27	103.58	103.58	103.58	103.58	700
2024-02-26	103.58	103.58	103.58	103.58	0
2024-02-23	103.58	103.58	103.58	103.58	35
2024-02-22	103.58	103.58	103.58	103.58	50
2024-02-21	103.58	103.58	103.58	103.58	860
2024-02-20	103.58	103.58	103.58	103.58	20
2024-02-19	103.58	103.58	103.58	103.58	0
2024-02-16	103.58	103.58	103.58	103.58	19
2024-02-15	100.63	100.63	100.63	100.63	0
2024-02-14	100.63	100.63	100.63	100.63	5
2024-02-13	100.63	100.63	100.63	100.63	0
2024-02-12	100.63	100.63	100.63	100.63	0
2024-02-09	100.63	100.63	100.63	100.63	0
2024-02-08	100.63	100.63	100.63	100.63	0
2024-02-07	100.63	100.63	100.63	100.63	20
2024-02-06	100.63	100.63	100.63	100.63	140
2024-02-05	100.63	100.63	100.63	100.63	0
2024-02-02	100.63	100.63	100.63	100.63	8
2024-02-01	97.02	97.02	97.02	97.02	13
2024-01-31	97.99	97.99	97.99	97.99	120
2024-01-30	94.35	94.35	94.35	94.35	0
2024-01-29	94.35	94.35	94.35	94.35	0
2024-01-26	94.35	94.35	94.35	94.35	0
2024-01-25	94.35	94.35	94.35	94.35	0
2024-01-24	94.35	94.35	94.35	94.35	5
2024-01-23	94.35	94.35	94.35	94.35	0
2024-01-22	94.35	94.35	94.35	94.35	125
2024-01-19	94.35	94.35	94.35	94.35	0
2024-01-18	94.35	94.35	94.35	94.35	0
2024-01-17	94.35	94.35	94.35	94.35	6
2024-01-16	94.35	94.35	94.35	94.35	275
2024-01-15	93.65	93.65	93.65	93.65	0
2024-01-12	93.65	93.65	93.65	93.65	0
2024-01-11	93.65	93.65	93.65	93.65	15
2024-01-10	96.53	96.53	96.53	96.53	0
2024-01-09	96.53	96.53	96.53	96.53	35
2024-01-08	96.53	96.53	96.53	96.53	0
2024-01-05	96.53	96.53	96.53	96.53	20
2024-01-04	96.53	96.53	96.53	96.53	0
2024-01-03	96.53	96.53	96.53	96.53	35
2024-01-02	96.53	96.53	96.53	96.53	0
2024-01-01	96.53	96.53	96.53	96.53	0
2023-12-29	96.53	96.53	96.53	96.53	0
2023-12-28	96.53	96.53	96.53	96.53	14
2023-12-27	96.53	96.53	96.53	96.53	0
2023-12-26	96.53	96.53	96.53	96.53	0
2023-12-25	96.53	96.53	96.53	96.53	0
2023-12-22	96.53	96.53	96.53	96.53	0
2023-12-21	96.53	96.53	96.53	96.53	0
2023-12-20	96.53	96.53	96.53	96.53	25
2023-12-19	96.53	96.53	96.53	96.53	0
2023-12-18	96.53	96.53	96.53	96.53	0
2023-12-15	96.53	96.53	96.53	96.53	0
2023-12-14	96.53	96.53	96.53	96.53	0
2023-12-13	96.53	96.53	96.53	96.53	0
2023-12-12	96.53	96.53	96.53	96.53	0
2023-12-11	96.53	96.53	96.53	96.53	0
2023-12-08	96.53	96.53	96.53	96.53	0
2023-12-07	82.30	82.30	82.30	82.30	0
2023-12-06	82.30	82.30	82.30	82.30	0
2023-12-05	82.30	82.30	82.30	82.30	0
2023-12-04	82.30	82.30	82.30	82.30	1,708
2023-12-01	82.30	82.30	82.30	82.30	11
2023-11-30	82.30	82.30	82.30	82.30	24
2023-11-29	82.30	82.30	82.30	82.30	0
2023-11-28	82.30	82.30	82.30	82.30	0
2023-11-27	82.30	82.30	82.30	82.30	0
2023-11-24	82.30	82.30	82.30	82.30	0
2023-11-23	82.30	82.30	82.30	82.30	0
2023-11-22	82.30	82.30	82.30	82.30	0
2023-11-21	82.30	82.30	82.30	82.30	0
2023-11-20	82.30	82.30	82.30	82.30	0
2023-11-17	82.30	82.30	82.30	82.30	0
2023-11-16	82.30	82.30	82.30	82.30	0
2023-11-15	82.30	82.30	82.30	82.30	0
2023-11-14	82.30	82.30	82.30	82.30	0
2023-11-13	82.30	82.30	82.30	82.30	0
2023-11-10	82.30	82.30	82.30	82.30	0
2023-11-09	82.30	82.30	82.30	82.30	0
2023-11-08	77.46	77.46	77.46	77.46	0
2023-11-07	77.46	77.46	77.46	77.46	0
2023-11-06	77.46	77.46	77.46	77.46	0
2023-11-03	77.46	77.46	77.46	77.46	0
2023-11-02	77.46	77.46	77.46	77.46	0
2023-11-01	77.46	77.46	77.46	77.46	0
2023-10-31	77.46	77.46	77.46	77.46	70
2023-10-30	77.46	77.46	77.46	77.46	0
2023-10-27	77.46	77.46	77.46	77.46	6
2023-10-26	77.46	77.46	77.46	77.46	0
2023-10-25	77.46	77.46	77.46	77.46	0
2023-10-24	77.46	77.46	77.46	77.46	0
2023-10-23	77.46	77.46	77.46	77.46	0
2023-10-20	77.46	77.46	77.46	77.46	44
2023-10-19	77.46	77.46	77.46	77.46	0
2023-10-18	77.46	77.46	77.46	77.46	0
2023-10-17	77.46	77.46	77.46	77.46	0
2023-10-16	77.46	77.46	77.46	77.46	0
2023-10-13	79.41	79.41	79.41	79.41	0
2023-10-12	79.41	79.41	79.41	79.41	17
2023-10-11	79.00	79.00	79.00	79.00	0
2023-10-10	79.00	79.00	79.00	79.00	85
2023-10-09	78.50	78.50	78.50	78.50	0
2023-10-06	78.50	78.50	78.50	78.50	0
2023-10-05	78.50	78.50	78.50	78.50	0
2023-10-04	78.50	78.50	78.50	78.50	0
2023-10-03	78.50	78.50	78.50	78.50	10
2023-10-02	78.50	78.50	78.50	78.50	0
2023-09-29	78.50	78.50	78.50	78.50	24
2023-09-28	78.50	78.50	78.50	78.50	12
2023-09-27	76.92	76.92	76.92	76.92	0
2023-09-26	76.92	76.92	76.92	76.92	0
2023-09-25	76.92	76.92	76.92	76.92	17
2023-09-22	75.80	75.80	75.80	75.80	0
2023-09-21	75.80	75.80	75.80	75.80	0
2023-09-20	75.80	75.80	75.80	75.80	100
2023-09-19	75.80	75.80	75.80	75.80	41
2023-09-18	75.80	75.80	75.80	75.80	0
2023-09-15	75.80	75.80	75.80	75.80	0
2023-09-14	75.80	75.80	75.80	75.80	0
2023-09-13	75.80	75.80	75.80	75.80	0
2023-09-12	75.80	75.80	75.80	75.80	10
2023-09-11	75.80	75.80	75.80	75.80	5
2023-09-08	75.80	75.80	75.80	75.80	0
2023-09-07	75.80	75.80	75.80	75.80	0
2023-09-06	75.80	75.80	75.80	75.80	1
2023-09-05	78.75	78.75	78.75	78.75	74
2023-09-04	79.92	79.92	79.92	79.92	0
2023-09-01	79.92	79.92	79.92	79.92	0
2023-08-31	79.92	79.92	79.92	79.92	0
2023-08-30	79.92	79.92	79.92	79.92	0
2023-08-29	79.92	79.92	79.92	79.92	0
2023-08-28	79.92	79.92	79.92	79.92	0
2023-08-25	79.92	79.92	79.92	79.92	0
2023-08-24	79.92	79.92	79.92	79.92	0
2023-08-23	79.92	79.92	79.92	79.92	0
2023-08-22	79.92	79.92	79.92	79.92	0
2023-08-21	79.92	79.92	79.92	79.92	1
2023-08-18	79.92	79.92	79.92	79.92	0
2023-08-17	79.92	79.92	79.92	79.92	0
2023-08-16	79.92	79.92	79.92	79.92	0
2023-08-15	79.92	79.92	79.92	79.92	7
2023-08-14	79.92	79.92	79.92	79.92	0
2023-08-11	79.92	79.92	79.92	79.92	0
2023-08-10	79.92	79.92	79.92	79.92	0
2023-08-09	79.92	79.92	79.92	79.92	0
2023-08-08	79.92	79.92	79.92	79.92	0
2023-08-07	79.92	79.92	79.92	79.92	0
2023-08-04	79.92	79.92	79.92	79.92	0
2023-08-03	79.92	79.92	79.92	79.92	0
2023-08-02	79.92	79.92	79.92	79.92	0
2023-08-01	79.92	79.92	79.92	79.92	5
2023-07-31	74.19	74.19	74.19	74.19	0
2023-07-28	74.19	74.19	74.19	74.19	0
2023-07-27	74.19	74.19	74.19	74.19	0
2023-07-26	74.19	74.19	74.19	74.19	0
2023-07-25	74.19	74.19	74.19	74.19	0
2023-07-24	74.19	74.19	74.19	74.19	100
2023-07-21	74.19	74.19	74.19	74.19	0
2023-07-20	74.19	74.19	74.19	74.19	0
2023-07-19	74.19	74.19	74.19	74.19	0
2023-07-18	74.19	74.19	74.19	74.19	0
2023-07-17	74.19	74.19	74.19	74.19	24
2023-07-14	74.19	74.19	74.19	74.19	0
2023-07-13	74.19	74.19	74.19	74.19	0
2023-07-12	74.19	74.19	74.19	74.19	19
2023-07-11	70.58	70.58	70.58	70.58	0
2023-07-10	70.58	70.58	70.58	70.58	25
2023-07-07	71.11	71.11	71.11	71.11	0
2023-07-06	71.11	71.11	71.11	71.11	0
2023-07-05	71.11	71.11	71.11	71.11	0
2023-07-04	71.11	71.11	71.11	71.11	0
2023-07-03	71.11	71.11	71.11	71.11	0
2023-06-30	71.11	71.11	71.11	71.11	0
2023-06-29	71.11	71.11	71.11	71.11	1
2023-06-28	71.56	71.56	71.56	71.56	0
2023-06-27	71.56	71.56	71.56	71.56	100
2023-06-26	71.56	71.56	71.56	71.56	0
2023-06-23	71.56	71.56	71.56	71.56	0
2023-06-22	71.56	71.56	71.56	71.56	21
2023-06-21	69.35	69.35	69.35	69.35	0
2023-06-20	69.35	69.35	69.35	69.35	0
2023-06-19	69.35	69.35	69.35	69.35	0
2023-06-16	69.35	69.35	69.35	69.35	0
2023-06-15	69.35	69.35	69.35	69.35	0
2023-06-14	69.35	69.35	69.35	69.35	0
2023-06-13	69.35	69.35	69.35	69.35	0
2023-06-12	69.35	69.35	69.35	69.35	0
2023-06-09	69.35	69.35	69.35	69.35	0
2023-06-08	69.35	69.35	69.35	69.35	0
2023-06-07	69.35	69.35	69.35	69.35	0
2023-06-06	69.35	69.35	69.35	69.35	80
2023-06-05	62.84	62.84	62.84	62.84	0
2023-06-02	62.84	62.84	62.84	62.84	0
2023-06-01	62.84	62.84	62.84	62.84	0
2023-05-31	62.84	62.84	62.84	62.84	10
2023-05-30	62.84	62.84	62.84	62.84	0
2023-05-29	62.84	62.84	62.84	62.84	0
2023-05-26	62.84	62.84	62.84	62.84	0
2023-05-25	62.84	62.84	62.84	62.84	0
2023-05-24	62.84	62.84	62.84	62.84	0
2023-05-23	62.84	62.84	62.84	62.84	10
2023-05-22	62.84	62.84	62.84	62.84	0
2023-05-19	62.84	62.84	62.84	62.84	0
2023-05-18	62.84	62.84	62.84	62.84	0
2023-05-17	62.84	62.84	62.84	62.84	0
2023-05-16	62.84	62.84	62.84	62.84	0
2023-05-15	62.84	62.84	62.84	62.84	32
2023-05-12	62.84	62.84	62.84	62.84	0
2023-05-11	62.84	62.84	62.84	62.84	0
2023-05-10	62.84	62.84	62.84	62.84	0
2023-05-09	62.84	62.84	62.84	62.84	0
2023-05-08	62.84	62.84	62.84	62.84	0
2023-05-05	62.84	62.84	62.84	62.84	4
2023-05-04	61.07	61.07	61.07	61.07	138
2023-05-03	66.03	66.03	66.03	66.03	0
2023-05-02	66.03	66.03	66.03	66.03	28
2023-05-01	70.93	70.93	70.93	70.93	0
2023-04-28	70.93	70.93	70.93	70.93	0
2023-04-27	70.93	70.93	70.93	70.93	0
2023-04-26	70.93	70.93	70.93	70.93	0
2023-04-25	70.93	70.93	70.93	70.93	0
2023-04-24	70.93	70.93	70.93	70.93	0
2023-04-21	70.93	70.93	70.93	70.93	0
2023-04-20	70.93	70.93	70.93	70.93	0
2023-04-19	70.93	70.93	70.93	70.93	0
2023-04-18	70.93	70.93	70.93	70.93	0
2023-04-17	70.93	70.93	70.93	70.93	0
2023-04-14	70.93	70.93	70.93	70.93	0
2023-04-13	70.93	70.93	70.93	70.93	0
2023-04-12	70.93	70.93	70.93	70.93	20
2023-04-11	71.40	71.40	71.40	71.40	85
2023-04-10	73.36	73.36	73.36	73.36	0
2023-04-07	73.36	73.36	73.36	73.36	0
2023-04-06	73.36	73.36	73.36	73.36	0
2023-04-05	73.36	73.36	73.36	73.36	0
2023-04-04	73.36	73.36	73.36	73.36	0
2023-04-03	73.36	73.36	73.36	73.36	0
2023-03-31	73.36	73.36	73.36	73.36	0
2023-03-30	73.36	73.36	73.36	73.36	0
2023-03-29	73.36	73.36	73.36	73.36	0
2023-03-28	73.36	73.36	73.36	73.36	0
2023-03-27	73.36	73.36	73.36	73.36	0
2023-03-24	73.36	73.36	73.36	73.36	0
2023-03-23	73.36	73.36	73.36	73.36	0
2023-03-22	73.36	73.36	73.36	73.36	0
2023-03-21	73.36	73.36	73.36	73.36	0
2023-03-20	73.36	73.36	73.36	73.36	0
2023-03-17	73.36	73.36	73.36	73.36	165
2023-03-16	73.50	73.50	73.50	73.50	0
2023-03-15	73.50	73.50	73.50	73.50	75
2023-03-14	72.59	72.59	72.59	72.59	0
2023-03-13	72.59	72.59	72.59	72.59	73
2023-03-10	76.19	76.19	76.19	76.19	0
2023-03-09	76.19	76.19	76.19	76.19	15
2023-03-08	74.20	74.20	74.20	74.20	0
2023-03-07	74.20	74.20	74.20	74.20	0
2023-03-06	74.20	74.20	74.20	74.20	0
2023-03-03	74.20	74.20	74.20	74.20	7
2023-03-02	74.20	74.20	74.20	74.20	0
2023-03-01	74.20	74.20	74.20	74.20	0
2023-02-28	74.20	74.20	74.20	74.20	20
2023-02-27	74.20	74.20	74.20	74.20	0
2023-02-24	74.20	74.20	74.20	74.20	0
2023-02-23	74.20	74.20	74.20	74.20	0
2023-02-22	74.20	74.20	74.20	74.20	0
2023-02-21	74.20	74.20	74.20	74.20	0
2023-02-20	74.20	74.20	74.20	74.20	0
2023-02-17	74.20	74.20	74.20	74.20	0
2023-02-16	74.20	74.20	74.20	74.20	0
2023-02-15	74.20	74.20	74.20	74.20	0
2023-02-14	74.20	74.20	74.20	74.20	0
2023-02-13	74.20	74.20	74.20	74.20	0
2023-02-10	74.20	74.20	74.20	74.20	50
2023-02-09	74.20	74.20	74.20	74.20	80
2023-02-08	73.15	73.15	73.15	73.15	22
2023-02-07	78.54	78.54	78.54	78.54	0
2023-02-06	78.54	78.54	78.54	78.54	0
2023-02-03	78.54	78.54	78.54	78.54	0
2023-02-02	78.54	78.54	78.54	78.54	0
2023-02-01	78.54	78.54	78.54	78.54	8
2023-01-31	79.83	79.83	79.83	79.83	0
2023-01-30	79.83	79.83	79.83	79.83	31
2023-01-27	78.62	78.62	78.62	78.62	0
2023-01-26	78.62	78.62	78.62	78.62	0
2023-01-25	78.62	78.62	78.62	78.62	0
2023-01-24	78.62	78.62	78.62	78.62	0
2023-01-23	78.62	78.62	78.62	78.62	0
2023-01-20	78.62	78.62	78.62	78.62	0
2023-01-19	78.62	78.62	78.62	78.62	0
2023-01-18	78.62	78.62	78.62	78.62	0
2023-01-17	78.62	78.62	78.62	78.62	0
2023-01-16	78.62	78.62	78.62	78.62	0
2023-01-13	78.62	78.62	78.62	78.62	0
2023-01-12	78.62	78.62	78.62	78.62	17
2023-01-11	73.82	73.82	73.82	73.82	0
2023-01-10	73.82	73.82	73.82	73.82	0
2023-01-09	73.82	73.82	73.82	73.82	0
2023-01-06	73.82	73.82	73.82	73.82	0
2023-01-05	73.82	73.82	73.82	73.82	0
2023-01-04	73.82	73.82	73.82	73.82	28
2023-01-03	73.82	73.82	73.82	73.82	0
2023-01-02	75.64	75.64	75.64	75.64	0
2022-12-30	75.64	75.64	75.64	75.64	0
2022-12-29	75.64	75.64	75.64	75.64	0
2022-12-28	75.64	75.64	75.64	75.64	0
2022-12-27	75.19	75.19	75.19	75.19	0
2022-12-26	75.19	75.19	75.19	75.19	0
2022-12-23	75.19	75.19	75.19	75.19	0
2022-12-22	75.19	75.19	75.19	75.19	0
2022-12-21	75.19	75.19	75.19	75.19	0
2022-12-20	79.01	79.01	79.01	79.01	75
2022-12-19	79.01	79.01	79.01	79.01	0
2022-12-16	79.01	79.01	79.01	79.01	0
2022-12-15	79.01	79.01	79.01	79.01	0
2022-12-14	79.01	79.01	79.01	79.01	0
2022-12-13	79.01	79.01	79.01	79.01	0
2022-12-12	77.06	77.06	77.06	77.06	0
2022-12-09	77.06	77.06	77.06	77.06	0
2022-12-08	77.06	77.06	77.06	77.06	0
2022-12-07	77.06	77.06	77.06	77.06	0
2022-12-06	77.06	77.06	77.06	77.06	0
2022-12-05	77.06	77.06	77.06	77.06	2
2022-12-02	77.06	77.06	77.06	77.06	0
2022-12-01	77.06	77.06	77.06	77.06	0
2022-11-30	77.06	77.06	77.06	77.06	0
2022-11-29	77.06	77.06	77.06	77.06	0
2022-11-28	77.06	77.06	77.06	77.06	1,708
2022-11-25	75.82	75.82	75.82	75.82	0
2022-11-24	75.82	75.82	75.82	75.82	0
2022-11-23	75.82	75.82	75.82	75.82	0
2022-11-22	75.82	75.82	75.82	75.82	0
2022-11-21	75.82	75.82	75.82	75.82	0
2022-11-18	75.82	75.82	75.82	75.82	0
2022-11-17	75.82	75.82	75.82	75.82	0
2022-11-16	75.82	75.82	75.82	75.82	0
2022-11-15	75.82	75.82	75.82	75.82	2
2022-11-14	76.96	76.96	76.96	76.96	297
2022-11-11	76.96	76.96	76.96	76.96	0
2022-11-10	76.96	76.96	76.96	76.96	0
2022-11-09	76.96	76.96	76.96	76.96	492
2022-11-08	74.40	74.40	74.40	74.40	297
2022-11-07	74.40	74.40	74.40	74.40	0
2022-11-04	74.40	74.40	74.40	74.40	0
2022-11-03	74.40	74.40	74.40	74.40	0
2022-11-02	74.40	74.40	74.40	74.40	0
2022-11-01	74.40	74.40	74.40	74.40	127
2022-10-31	75.56	75.56	75.56	75.56	0
2022-10-28	75.56	75.56	75.56	75.56	0
2022-10-27	75.56	75.56	75.56	75.56	0
2022-10-26	75.56	75.56	75.56	75.56	0
2022-10-25	75.56	75.56	75.56	75.56	422
2022-10-24	75.56	75.56	75.56	75.56	22
2022-10-21	68.33	68.33	68.33	68.33	0
2022-10-20	68.33	68.33	68.33	68.33	0
2022-10-19	68.33	68.33	68.33	68.33	0
2022-10-18	68.33	68.33	68.33	68.33	0
2022-10-17	68.33	68.33	68.33	68.33	0
2022-10-14	68.33	68.33	68.33	68.33	0
2022-10-13	68.33	68.33	68.33	68.33	0
2022-10-12	68.33	68.33	68.33	68.33	19
2022-10-11	68.78	68.78	68.78	68.78	0
2022-10-10	68.78	68.78	68.78	68.78	0
2022-10-07	68.78	68.78	68.78	68.78	0
2022-10-06	68.78	68.78	68.78	68.78	0
2022-10-05	68.78	68.78	68.78	68.78	0
2022-10-04	68.78	68.78	68.78	68.78	0
2022-10-03	68.78	68.78	68.78	68.78	0
2022-09-30	68.78	68.78	68.78	68.78	0
2022-09-29	68.78	68.78	68.78	68.78	5
2022-09-28	68.78	68.78	68.78	68.78	10
2022-09-27	68.78	68.78	68.78	68.78	0
2022-09-26	68.78	68.78	68.78	68.78	0
2022-09-23	68.78	68.78	68.78	68.78	24
2022-09-22	68.78	68.78	68.78	68.78	0
2022-09-21	68.78	68.78	68.78	68.78	0
2022-09-20	68.78	68.78	68.78	68.78	0
2022-09-19	68.78	68.78	68.78	68.78	0
2022-09-16	68.78	68.78	68.78	68.78	16
2022-09-15	72.16	72.16	72.16	72.16	0
2022-09-14	72.16	72.16	72.16	72.16	0
2022-09-13	72.16	72.16	72.16	72.16	0
2022-09-12	72.16	72.16	72.16	72.16	1
2022-09-09	69.08	69.08	69.08	69.08	0
2022-09-08	69.08	69.08	69.08	69.08	34
2022-09-07	73.53	73.53	73.53	73.53	0
2022-09-06	73.53	73.53	73.53	73.53	0
2022-09-05	73.53	73.53	73.53	73.53	0
2022-09-02	73.53	73.53	73.53	73.53	0
2022-09-01	73.53	73.53	73.53	73.53	0
2022-08-31	73.53	73.53	73.53	73.53	0
2022-08-30	73.53	73.53	73.53	73.53	0
2022-08-29	73.53	73.53	73.53	73.53	0
2022-08-26	73.53	73.53	73.53	73.53	0
2022-08-25	73.53	73.53	73.53	73.53	0
2022-08-24	73.53	73.53	73.53	73.53	0
2022-08-23	73.53	73.53	73.53	73.53	0
2022-08-22	73.53	73.53	73.53	73.53	0
2022-08-19	73.53	73.53	73.53	73.53	0
2022-08-18	73.53	73.53	73.53	73.53	0
2022-08-17	73.53	73.53	73.53	73.53	7
2022-08-16	74.63	74.63	74.63	74.63	0
2022-08-15	74.63	74.63	74.63	74.63	0
2022-08-12	74.63	74.63	74.63	74.63	160
2022-08-11	72.66	72.66	72.66	72.66	0
2022-08-10	72.66	72.66	72.66	72.66	0
2022-08-09	72.66	72.66	72.66	72.66	0
2022-08-08	72.66	72.66	72.66	72.66	0
2022-08-05	72.66	72.66	72.66	72.66	0
2022-08-04	72.66	72.66	72.66	72.66	0
2022-08-03	72.66	72.66	72.66	72.66	0
2022-08-02	72.66	72.66	72.66	72.66	0
2022-08-01	72.66	72.66	72.66	72.66	0
2022-07-29	72.66	72.66	72.66	72.66	0
2022-07-28	72.66	72.66	72.66	72.66	0
2022-07-27	72.66	72.66	72.66	72.66	0
2022-07-26	72.66	72.66	72.66	72.66	319
2022-07-25	68.09	68.09	68.09	68.09	0
2022-07-22	68.09	68.09	68.09	68.09	0
2022-07-21	68.09	68.09	68.09	68.09	0
2022-07-20	68.09	68.09	68.09	68.09	0
2022-07-19	68.09	68.09	68.09	68.09	0
2022-07-18	68.09	68.09	68.09	68.09	0
2022-07-15	68.09	68.09	68.09	68.09	0
2022-07-14	68.09	68.09	68.09	68.09	0
2022-07-13	68.09	68.09	68.09	68.09	0
2022-07-12	68.09	68.09	68.09	68.09	19
2022-07-11	71.80	71.80	71.80	71.80	0
2022-07-08	71.80	71.80	71.80	71.80	0
2022-07-07	71.80	71.80	71.80	71.80	0
2022-07-06	71.80	71.80	71.80	71.80	0
2022-07-05	71.80	71.80	71.80	71.80	0
2022-07-04	71.80	71.80	71.80	71.80	0
2022-07-01	71.80	71.80	71.80	71.80	0
2022-06-30	71.80	71.80	71.80	71.80	0
2022-06-29	71.80	71.80	71.80	71.80	0
2022-06-28	71.80	71.80	71.80	71.80	0
2022-06-27	71.80	71.80	71.80	71.80	0
2022-06-24	71.80	71.80	71.80	71.80	0
2022-06-23	71.80	71.80	71.80	71.80	0
2022-06-22	71.80	71.80	71.80	71.80	0
2022-06-21	71.80	71.80	71.80	71.80	0
2022-06-20	71.80	71.80	71.80	71.80	0
2022-06-17	71.80	71.80	71.80	71.80	39
2022-06-16	73.18	73.18	73.18	73.18	0
2022-06-15	73.18	73.18	73.18	73.18	70
2022-06-14	73.18	73.18	73.18	73.18	0
2022-06-13	73.18	73.18	73.18	73.18	0
2022-06-10	73.18	73.18	73.18	73.18	0
2022-06-09	73.18	73.18	73.18	73.18	0
2022-06-08	73.18	73.18	73.18	73.18	0
2022-06-07	73.18	73.18	73.18	73.18	0
2022-06-06	73.18	73.18	73.18	73.18	0
2022-06-03	73.18	73.18	73.18	73.18	0
2022-06-02	73.18	73.18	73.18	73.18	0
2022-06-01	73.18	73.18	73.18	73.18	0
2022-05-31	73.18	73.18	73.18	73.18	0
2022-05-30	73.18	73.18	73.18	73.18	0
2022-05-27	73.18	73.18	73.18	73.18	0
2022-05-26	73.18	73.18	73.18	73.18	0
2022-05-25	73.18	73.18	73.18	73.18	0
2022-05-24	73.18	73.18	73.18	73.18	0
2022-05-23	73.18	73.18	73.18	73.18	0
2022-05-20	71.92	71.92	71.92	71.92	0
2022-05-19	72.66	72.66	72.66	72.66	0
2022-05-18	72.66	72.66	72.66	72.66	0
2022-05-17	72.66	72.66	72.66	72.66	20
2022-05-16	68.76	68.76	68.76	68.76	0
2022-05-13	68.76	68.76	68.76	68.76	0
2022-05-12	67.73	67.73	67.73	67.73	0
2022-05-11	67.73	67.73	67.73	67.73	0
2022-05-10	67.73	67.73	67.73	67.73	0
2022-05-09	67.73	67.73	67.73	67.73	0
2022-05-06	67.73	67.73	67.73	67.73	0
2022-05-05	67.73	67.73	67.73	67.73	0
2022-05-04	67.73	67.73	67.73	67.73	0
2022-05-03	67.73	67.73	67.73	67.73	11
2022-05-02	67.73	67.73	67.73	67.73	0
2022-04-29	67.73	67.73	67.73	67.73	0
2022-04-28	67.73	67.73	67.73	67.73	55
2022-04-27	63.49	63.49	63.49	63.49	14
2022-04-26	63.49	63.49	63.49	63.49	60
2022-04-25	63.49	63.49	63.49	63.49	0
2022-04-22	63.49	63.49	63.49	63.49	0
2022-04-21	63.49	63.49	63.49	63.49	0
2022-04-20	63.49	63.49	63.49	63.49	0
2022-04-19	63.49	63.49	63.49	63.49	14
2022-04-18	63.07	63.07	63.07	63.07	0
2022-04-15	63.07	63.07	63.07	63.07	0
2022-04-14	63.07	63.07	63.07	63.07	0
2022-04-13	63.07	63.07	63.07	63.07	0
2022-04-12	63.07	63.07	63.07	63.07	21
2022-04-11	63.59	63.59	63.59	63.59	0
2022-04-08	63.59	63.59	63.59	63.59	7
2022-04-07	64.27	64.27	64.27	64.27	0
2022-04-06	64.27	64.27	64.27	64.27	0
2022-04-05	64.27	64.27	64.27	64.27	0
2022-04-04	64.27	64.27	64.27	64.27	0
2022-04-01	64.27	64.27	64.27	64.27	152
2022-03-31	65.01	65.01	65.01	65.01	203
2022-03-30	66.12	66.12	66.12	66.12	0
2022-03-29	66.12	66.12	66.12	66.12	8
2022-03-28	63.86	63.86	63.86	63.86	91
2022-03-25	63.40	63.40	63.40	63.40	0
2022-03-24	63.40	63.40	63.40	63.40	0
2022-03-23	63.40	63.40	63.40	63.40	0
2022-03-22	63.40	63.40	63.40	63.40	155
2022-03-21	65.14	65.14	65.14	65.14	0
2022-03-18	65.14	65.14	65.14	65.14	39
2022-03-17	60.53	60.53	60.53	60.53	0
2022-03-16	60.53	60.53	60.53	60.53	0
2022-03-15	60.99	60.99	60.99	60.99	0
2022-03-14	60.92	60.92	60.92	60.92	146
2022-03-11	59.15	59.15	59.15	59.15	186
2022-03-10	56.40	56.40	56.40	56.40	0
2022-03-09	56.40	56.40	56.40	56.40	0
2022-03-08	58.83	58.83	58.83	58.83	0
2022-03-07	58.83	58.83	58.83	58.83	0
2022-03-04	58.83	58.83	58.83	58.83	36
2022-03-03	62.67	62.67	62.67	62.67	0
2022-03-02	62.67	62.67	62.67	62.67	0
2022-03-01	62.67	62.67	62.67	62.67	10
2022-02-28	64.73	64.73	64.73	64.73	0
2022-02-25	64.73	64.73	64.73	64.73	0
2022-02-24	64.73	64.73	64.73	64.73	0
2022-02-23	64.73	64.73	64.73	64.73	0
2022-02-22	64.73	64.73	64.73	64.73	0
2022-02-21	64.73	64.73	64.73	64.73	0
2022-02-18	64.73	64.73	64.73	64.73	0
2022-02-17	64.73	64.73	64.73	64.73	0
2022-02-16	64.73	64.73	64.73	64.73	0
2022-02-15	64.73	64.73	64.73	64.73	10
2022-02-14	63.73	63.73	63.73	63.73	0
2022-02-11	63.73	63.73	63.73	63.73	0
2022-02-10	63.73	63.73	63.73	63.73	0
2022-02-09	63.73	63.73	63.73	63.73	0
2022-02-08	62.73	62.73	62.73	62.73	35
2022-02-07	62.73	62.73	62.73	62.73	0
2022-02-04	62.73	62.73	62.73	62.73	1
2022-02-03	62.73	62.73	62.73	62.73	40
2022-02-02	63.29	63.29	63.29	63.29	0
2022-02-01	63.29	63.29	63.29	63.29	22
2022-01-31	66.02	66.02	66.02	66.02	0
2022-01-28	66.02	66.02	66.02	66.02	35
2022-01-27	64.62	64.62	64.62	64.62	150
2022-01-26	64.62	64.62	64.62	64.62	0
2022-01-25	64.62	64.62	64.62	64.62	40
2022-01-24	65.84	65.84	65.84	65.84	0
2022-01-21	77.33	77.33	77.33	77.33	0
2022-01-20	77.33	77.33	77.33	77.33	0
2022-01-19	77.33	77.33	77.33	77.33	0
2022-01-18	77.33	77.33	77.33	77.33	0
2022-01-17	77.33	77.33	77.33	77.33	0
2022-01-14	77.33	77.33	77.33	77.33	100
2022-01-13	77.33	77.33	77.33	77.33	0
2022-01-12	77.33	77.33	77.33	77.33	3
2022-01-11	75.78	75.78	75.78	75.78	59
2022-01-10	74.85	74.85	74.85	74.85	75
2022-01-07	73.70	73.70	73.70	73.70	0
2022-01-06	73.70	73.70	73.70	73.70	40
2022-01-05	73.70	73.70	73.70	73.70	65
2022-01-04	74.70	74.70	74.70	74.70	55
2022-01-03	72.97	72.97	72.97	72.97	0
2021-12-31	72.97	72.97	72.97	72.97	0
2021-12-30	72.97	72.97	72.97	72.97	0
2021-12-29	72.97	72.97	72.97	72.97	0
2021-12-28	72.97	72.97	72.97	72.97	0
2021-12-27	72.97	72.97	72.97	72.97	0
2021-12-24	72.97	72.97	72.97	72.97	0
2021-12-23	72.97	72.97	72.97	72.97	0
2021-12-22	72.97	72.97	72.97	72.97	0
2021-12-21	72.97	72.97	72.97	72.97	64
2021-12-20	73.25	73.25	73.25	73.25	0
2021-12-17	73.25	73.25	73.25	73.25	0
2021-12-16	73.25	73.25	73.25	73.25	0
2021-12-15	70.32	70.32	70.32	70.32	0
2021-12-14	70.32	70.32	70.32	70.32	76
2021-12-13	70.91	70.91	70.91	70.91	0
2021-12-10	70.91	70.91	70.91	70.91	98
2021-12-09	73.49	73.49	73.49	73.49	0
2021-12-08	75.02	75.02	75.02	75.02	96
2021-12-07	78.38	78.38	78.38	78.38	0
2021-12-06	78.38	78.38	78.38	78.38	0
2021-12-03	78.38	78.38	78.38	78.38	0
2021-12-02	78.38	78.38	78.38	78.38	0
2021-12-01	78.38	78.38	78.38	78.38	0
2021-11-30	78.38	78.38	78.38	78.38	0
2021-11-29	78.38	78.38	78.38	78.38	12
2021-11-26	81.05	81.05	81.05	81.05	0
2021-11-25	81.05	81.05	81.05	81.05	0
2021-11-24	81.05	81.05	81.05	81.05	0
2021-11-23	81.05	81.05	81.05	81.05	9
2021-11-22	83.54	83.54	83.54	83.54	0
2021-11-19	83.54	83.54	83.54	83.54	0
2021-11-18	83.54	83.54	83.54	83.54	0
2021-11-17	83.54	83.54	83.54	83.54	2,954
2021-11-16	83.54	83.54	83.54	83.54	0
2021-11-15	83.54	83.54	83.54	83.54	2
2021-11-12	84.62	84.62	84.62	84.62	0
2021-11-11	84.62	84.62	84.62	84.62	197
2021-11-10	83.73	83.73	83.73	83.73	0
2021-11-09	83.73	83.73	83.73	83.73	82
2021-11-08	82.60	82.60	82.60	82.60	0
2021-11-05	82.60	82.60	82.60	82.60	0
2021-11-04	82.60	82.60	82.60	82.60	0
2021-11-03	82.60	82.60	82.60	82.60	0
2021-11-02	82.60	82.60	82.60	82.60	0
2021-11-01	82.60	82.60	82.60	82.60	2
2021-10-29	82.60	82.60	82.60	82.60	9
2021-10-28	80.84	80.84	80.84	80.84	0
2021-10-27	80.84	80.84	80.84	80.84	0
2021-10-26	88.74	88.74	88.74	88.74	0
2021-10-25	82.39	82.39	82.39	82.39	0
2021-10-22	82.39	82.39	82.39	82.39	0
2021-10-21	82.39	82.39	82.39	82.39	0
2021-10-20	82.39	82.39	82.39	82.39	0
2021-10-19	82.39	82.39	82.39	82.39	0
2021-10-18	82.39	82.39	82.39	82.39	25
2021-10-15	82.39	82.39	82.39	82.39	0
2021-10-14	82.39	82.39	82.39	82.39	0
2021-10-13	82.39	82.39	82.39	82.39	0
2021-10-12	82.39	82.39	82.39	82.39	24
2021-10-11	82.51	82.51	82.51	82.51	0
2021-10-08	82.51	82.51	82.51	82.51	0
2021-10-07	82.51	82.51	82.51	82.51	8
2021-10-06	77.31	77.31	77.31	77.31	0
2021-10-05	77.31	77.31	77.31	77.31	0
2021-10-04	77.31	77.31	77.31	77.31	0
2021-10-01	77.31	77.31	77.31	77.31	7
2021-09-30	80.18	80.18	80.18	80.18	16
2021-09-29	78.49	78.49	78.49	78.49	40
2021-09-28	76.23	76.23	76.23	76.23	0
2021-09-27	76.23	76.23	76.23	76.23	0
2021-09-24	76.23	76.23	76.23	76.23	0
2021-09-23	76.23	76.23	76.23	76.23	0
2021-09-22	76.23	76.23	76.23	76.23	0
2021-09-21	76.23	76.23	76.23	76.23	40
2021-09-20	76.18	76.18	76.18	76.18	0
2021-09-17	76.18	76.18	76.18	76.18	25
2021-09-16	75.30	75.30	75.30	75.30	0
2021-09-15	75.30	75.30	75.30	75.30	0
2021-09-14	75.30	75.30	75.30	75.30	0
2021-09-13	75.30	75.30	75.30	75.30	0
2021-09-10	75.30	75.30	75.30	75.30	54
2021-09-09	79.28	79.28	79.28	79.28	0
2021-09-08	79.28	79.28	79.28	79.28	0
2021-09-07	79.28	79.28	79.28	79.28	0
2021-09-06	79.28	79.28	79.28	79.28	0
2021-09-03	79.28	79.28	79.28	79.28	0
2021-09-02	79.28	79.28	79.28	79.28	8
2021-09-01	80.18	80.18	80.18	80.18	0
2021-08-31	80.18	80.18	80.18	80.18	0
2021-08-30	80.61	80.61	80.61	80.61	0
2021-08-27	80.61	80.61	80.61	80.61	0
2021-08-26	80.61	80.61	80.61	80.61	0
2021-08-25	80.61	80.61	80.61	80.61	0
2021-08-24	80.61	80.61	80.61	80.61	56
2021-08-23	77.22	77.22	77.22	77.22	0
2021-08-20	77.22	77.22	77.22	77.22	0
2021-08-19	77.22	77.22	77.22	77.22	0
2021-08-18	77.22	77.22	77.22	77.22	12
2021-08-17	77.22	77.22	77.22	77.22	0
2021-08-16	77.22	77.22	77.22	77.22	0
2021-08-13	77.22	77.22	77.22	77.22	0
2021-08-12	77.22	77.22	77.22	77.22	0
2021-08-11	77.22	77.22	77.22	77.22	0
2021-08-10	77.22	77.22	77.22	77.22	0
2021-08-09	77.22	77.22	77.22	77.22	0
2021-08-06	77.22	77.22	77.22	77.22	0
2021-08-05	77.22	77.22	77.22	77.22	0
2021-08-04	77.22	77.22	77.22	77.22	0
2021-08-03	77.22	77.22	77.22	77.22	45
2021-08-02	77.99	77.99	77.99	77.99	135
2021-07-30	74.06	74.06	74.06	74.06	0
2021-07-29	74.06	74.06	74.06	74.06	0
2021-07-28	74.06	74.06	74.06	74.06	0
2021-07-27	74.06	74.06	74.06	74.06	0
2021-07-26	74.06	74.06	74.06	74.06	0
2021-07-23	74.06	74.06	74.06	74.06	0
2021-07-22	74.06	74.06	74.06	74.06	13
2021-07-21	74.06	74.06	74.06	74.06	65
2021-07-20	74.18	74.18	74.18	74.18	0
2021-07-19	74.18	74.18	74.18	74.18	0
2021-07-16	74.18	74.18	74.18	74.18	0
2021-07-15	74.18	74.18	74.18	74.18	0
2021-07-14	74.18	74.18	74.18	74.18	0
2021-07-13	74.18	74.18	74.18	74.18	11
2021-07-12	71.09	71.09	71.09	71.09	55
2021-07-09	71.22	71.22	71.22	71.22	0
2021-07-08	71.22	71.22	71.22	71.22	0
2021-07-07	71.22	71.22	71.22	71.22	0
2021-07-06	71.22	71.22	71.22	71.22	371
2021-07-05	72.40	72.40	72.40	72.40	0
2021-07-02	72.40	72.40	72.40	72.40	200
2021-07-01	72.40	72.40	72.40	72.40	0
2021-06-30	72.40	72.40	72.40	72.40	0
2021-06-29	72.40	72.40	72.40	72.40	36
2021-06-28	72.61	72.61	72.61	72.61	11
2021-06-25	70.92	70.92	70.92	70.92	0
2021-06-24	70.92	70.92	70.92	70.92	21
2021-06-23	70.92	70.92	70.92	70.92	0
2021-06-22	70.92	70.92	70.92	70.92	0
2021-06-21	70.92	70.92	70.92	70.92	0
2021-06-18	70.92	70.92	70.92	70.92	8
2021-06-17	70.92	70.92	70.92	70.92	0
2021-06-16	70.92	70.92	70.92	70.92	0
2021-06-15	70.54	70.54	70.54	70.54	20
2021-06-14	68.89	68.89	68.89	68.89	0
2021-06-11	68.89	68.89	68.89	68.89	0
2021-06-10	69.51	69.51	69.51	69.51	0
2021-06-09	69.51	69.51	69.51	69.51	0
2021-06-08	69.51	69.51	69.51	69.51	3
2021-06-07	70.68	70.68	70.68	70.68	0
2021-06-04	69.67	69.67	69.67	69.67	18
2021-06-03	71.13	71.13	71.13	71.13	0
2021-06-02	72.47	72.47	72.47	72.47	34
2021-06-01	72.47	72.47	72.47	72.47	0
2021-05-28	72.47	72.47	72.47	72.47	0
2021-05-27	72.47	72.47	72.47	72.47	0
2021-05-26	72.47	72.47	72.47	72.47	0
2021-05-25	72.47	72.47	72.47	72.47	0
2021-05-24	72.47	72.47	72.47	72.47	19
2021-05-21	73.63	73.63	73.63	73.63	14
2021-05-20	72.31	72.31	72.31	72.31	57
2021-05-19	74.12	74.12	74.12	74.12	0
2021-05-18	74.12	74.12	74.12	74.12	0
2021-05-17	74.12	74.12	74.12	74.12	25
2021-05-14	68.76	68.76	68.76	68.76	0
2021-05-13	68.76	68.76	68.76	68.76	0
2021-05-12	68.76	68.76	68.76	68.76	0
2021-05-11	68.76	68.76	68.76	68.76	52
2021-05-10	71.76	71.76	71.76	71.76	0
2021-05-07	71.76	71.76	71.76	71.76	0
2021-05-06	71.76	71.76	71.76	71.76	816
2021-05-05	74.13	74.13	74.13	74.13	40
2021-05-04	74.13	74.13	74.13	74.13	0
2021-04-30	76.21	76.21	76.21	76.21	0
2021-04-29	76.21	76.21	76.21	76.21	33
2021-04-28	76.21	76.21	76.21	76.21	20
2021-04-27	71.80	71.80	71.80	71.80	0
2021-04-26	71.80	71.80	71.80	71.80	0
2021-04-23	71.80	71.80	71.80	71.80	0
2021-04-22	71.80	71.80	71.80	71.80	28
2021-04-21	70.86	70.86	70.86	70.86	0
2021-04-20	70.86	70.86	70.86	70.86	127
2021-04-19	69.36	69.36	69.36	69.36	8
2021-04-16	67.79	67.79	67.79	67.79	0
2021-04-15	67.79	67.79	67.79	67.79	33
2021-04-14	67.79	67.79	67.79	67.79	0
2021-04-13	67.15	67.15	67.15	67.15	63
2021-04-12	66.84	66.84	66.84	66.84	90
2021-04-09	66.85	66.85	66.85	66.85	70
2021-04-08	68.55	68.55	68.55	68.55	16
2021-04-07	69.42	69.42	69.42	69.42	22
2021-04-06	68.05	68.05	68.05	68.05	0
2021-04-01	68.05	68.05	68.05	68.05	19
2021-03-31	68.58	68.58	68.58	68.58	0
2021-03-30	68.58	68.58	68.58	68.58	0
2021-03-29	68.58	68.58	68.58	68.58	1
2021-03-26	68.70	68.70	68.70	68.70	40
2021-03-25	65.91	65.91	65.91	65.91	154
2021-03-24	68.62	68.62	68.62	68.62	0
2021-03-23	68.62	68.62	68.62	68.62	10
2021-03-22	69.16	69.16	69.16	69.16	100
2021-03-19	71.19	71.19	71.19	71.19	0
2021-03-18	71.19	71.19	71.19	71.19	0
2021-03-17	71.19	71.19	71.19	71.19	0
2021-03-16	71.19	71.19	71.19	71.19	0
2021-03-15	71.19	71.19	71.19	71.19	0
2021-03-12	71.19	71.19	71.19	71.19	0
2021-03-11	70.74	70.74	70.74	70.74	91
2021-03-10	70.54	70.54	70.54	70.54	0
2021-03-09	70.54	70.54	70.54	70.54	7
2021-03-08	66.43	66.43	66.43	66.43	21
2021-03-05	66.43	66.43	66.43	66.43	27
2021-03-04	70.46	70.46	70.46	70.46	299
2021-03-03	70.46	70.46	70.46	70.46	0
2021-03-02	70.46	70.46	70.46	70.46	0
2021-03-01	70.46	70.46	70.46	70.46	7
2021-02-26	70.46	70.46	70.46	70.46	0
2021-02-25	70.46	70.46	70.46	70.46	74
2021-02-24	69.31	69.31	69.31	69.31	14
2021-02-23	69.56	69.56	69.56	69.56	19
2021-02-22	73.26	73.26	73.26	73.26	25
2021-02-19	73.26	73.26	73.26	73.26	0
2021-02-18	73.26	73.26	73.26	73.26	0
2021-02-17	73.26	73.26	73.26	73.26	0
2021-02-16	73.26	73.26	73.26	73.26	0
2021-02-15	73.26	73.26	73.26	73.26	0
2021-02-12	73.26	73.26	73.26	73.26	191
2021-02-11	72.93	72.93	72.93	72.93	375
2021-02-10	72.87	72.87	72.87	72.87	0
2021-02-09	72.87	72.87	72.87	72.87	48
2021-02-08	71.01	71.01	71.01	71.01	17
2021-02-05	71.04	71.04	71.04	71.04	19
2021-02-04	73.10	73.10	73.10	73.10	0
2021-02-03	74.62	74.62	74.62	74.62	91
2021-02-02	75.18	75.18	75.18	75.18	204
2021-02-01	70.28	70.28	70.28	70.28	133
2021-01-29	70.37	70.37	70.37	70.37	0
2021-01-28	70.37	70.37	70.37	70.37	240
2021-01-27	72.06	72.06	72.06	72.06	189
2021-01-26	74.78	74.78	74.78	74.78	81
2021-01-25	77.38	77.38	77.38	77.38	6
2021-01-22	79.38	79.38	79.38	79.38	0
2021-01-21	79.38	79.38	79.38	79.38	7
2021-01-20	81.48	81.48	81.48	81.48	165
2021-01-19	80.72	80.72	80.72	80.72	32
2021-01-18	79.08	79.08	79.08	79.08	0
2021-01-15	78.84	78.84	78.84	78.84	0
2021-01-14	78.84	78.84	78.84	78.84	0
2021-01-13	78.84	78.84	78.84	78.84	0
2021-01-12	78.84	78.84	78.84	78.84	127
2021-01-11	78.57	78.57	78.57	78.57	8
2021-01-08	77.43	77.43	77.43	77.43	0
2021-01-07	76.67	76.67	76.67	76.67	125
2021-01-06	74.33	74.33	74.33	74.33	15
2021-01-05	75.30	75.30	75.30	75.30	0
2021-01-04	75.30	75.30	75.30	75.30	1
2020-12-31	75.60	75.60	75.60	75.60	0
2020-12-30	75.60	75.60	75.60	75.60	52
2020-12-29	76.54	76.54	76.54	76.54	0
2020-12-24	77.47	77.47	77.47	77.47	0
2020-12-23	77.47	77.47	77.47	77.47	20
2020-12-22	77.93	77.93	77.93	77.93	16
2020-12-21	77.08	77.08	77.08	77.08	130
2020-12-18	76.82	76.82	76.82	76.82	0
2020-12-17	76.82	76.82	76.82	76.82	0
2020-12-16	76.82	76.82	76.82	76.82	0
2020-12-15	76.82	76.82	76.82	76.82	51
2020-12-14	76.70	76.70	76.70	76.70	2
2020-12-11	76.64	76.64	76.64	76.64	18
2020-12-10	76.38	76.38	76.38	76.38	0
2020-12-09	76.38	76.38	76.38	76.38	35
2020-12-08	72.99	72.99	72.99	72.99	0
2020-12-07	72.99	72.99	72.99	72.99	19
2020-12-04	70.40	70.40	70.40	70.40	0
2020-12-03	70.40	70.40	70.40	70.40	0
2020-12-02	70.40	70.40	70.40	70.40	2
2020-12-01	69.18	69.18	69.18	69.18	0
2020-11-30	69.18	69.18	69.18	69.18	3
2020-11-27	71.97	71.97	71.97	71.97	71
2020-11-26	67.90	67.90	67.90	67.90	0
2020-11-25	67.90	67.90	67.90	67.90	0
2020-11-24	67.90	67.90	67.90	67.90	0
2020-11-23	67.90	67.90	67.90	67.90	0
2020-11-20	69.82	69.82	69.82	69.82	0
2020-11-19	69.82	69.82	69.82	69.82	0
2020-11-18	69.99	69.99	69.99	69.99	0
2020-11-17	69.53	69.53	69.53	69.53	0
2020-11-16	69.53	69.53	69.53	69.53	0
2020-11-13	69.68	69.68	69.68	69.68	0
2020-11-12	69.68	69.68	69.68	69.68	93
2020-11-11	71.67	71.67	71.67	71.67	0
2020-11-10	71.67	71.67	71.67	71.67	0
2020-11-09	72.32	72.32	72.32	72.32	0
2020-11-06	72.32	72.32	72.32	72.32	0
2020-11-05	72.32	72.32	72.32	72.32	80
2020-11-04	67.06	67.06	67.06	67.06	0
2020-11-03	67.06	67.06	67.06	67.06	0
2020-11-02	67.06	67.06	67.06	67.06	0
2020-10-30	67.06	67.06	67.06	67.06	0
2020-10-29	67.06	67.06	67.06	67.06	142
2020-10-28	67.05	67.05	67.05	67.05	138
2020-10-27	67.05	67.05	67.05	67.05	0
2020-10-26	67.05	67.05	67.05	67.05	155
2020-10-23	68.53	68.53	68.53	68.53	81
2020-10-22	67.43	67.43	67.43	67.43	155
2020-10-21	67.46	67.46	67.46	67.46	0
2020-10-20	67.46	67.46	67.46	67.46	0
2020-10-19	67.46	67.46	67.46	67.46	0
2020-10-16	67.46	67.46	67.46	67.46	0
2020-10-15	67.46	67.46	67.46	67.46	0
2020-10-14	68.99	68.99	68.99	68.99	33
2020-10-13	68.78	68.78	68.78	68.78	41
2020-10-12	67.87	67.87	67.87	67.87	191
2020-10-09	59.71	59.71	59.71	59.71	0
2020-10-08	59.71	59.71	59.71	59.71	0
2020-10-07	59.71	59.71	59.71	59.71	0
2020-10-06	59.71	59.71	59.71	59.71	0
2020-10-05	59.71	59.71	59.71	59.71	0
2020-10-02	59.71	59.71	59.71	59.71	107
2020-10-01	61.19	61.19	61.19	61.19	0
2020-09-30	60.69	60.69	60.69	60.69	16
2020-09-29	59.45	59.45	59.45	59.45	0
2020-09-28	59.45	59.45	59.45	59.45	8
2020-09-25	56.71	56.71	56.71	56.71	0
2020-09-24	56.71	56.71	56.71	56.71	0
2020-09-23	56.71	56.71	56.71	56.71	0
2020-09-22	56.71	56.71	56.71	56.71	0
2020-09-21	56.71	56.71	56.71	56.71	0
2020-09-18	56.71	56.71	56.71	56.71	0
2020-09-17	56.71	56.71	56.71	56.71	0
2020-09-16	56.71	56.71	56.71	56.71	0
2020-09-15	56.71	56.71	56.71	56.71	0
2020-09-14	56.71	56.71	56.71	56.71	112
2020-09-11	56.79	56.79	56.79	56.79	29
2020-04-03	40.94	40.94	40.94	40.94	0
2020-04-02	40.94	40.94	40.94	40.94	0
2020-04-01	43.44	43.44	43.44	43.44	0

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

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

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