Mongodb Cl A Or Share History

Mongodb Cl A Or Share Price history. The following table shows end-of-day data 0KKZ historical share prices for Mongodb Cl A Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	363.26	363.26	363.26	363.26	0
2024-05-03	363.26	363.26	363.26	363.26	681
2024-05-02	372.64	372.64	372.64	372.64	1,936
2024-05-01	372.64	372.64	372.64	372.64	891
2024-04-30	372.64	372.64	372.64	372.64	318
2024-04-29	358.04	358.04	358.04	358.04	417
2024-04-26	358.04	358.04	358.04	358.04	604
2024-04-25	358.04	358.04	358.04	358.04	1,294
2024-04-24	358.04	358.04	358.04	358.04	879
2024-04-23	358.04	358.04	358.04	358.04	713
2024-04-22	340.22	340.22	340.22	340.22	8,678
2024-04-19	340.22	340.22	340.22	340.22	5,417
2024-04-18	340.22	340.22	340.22	340.22	191
2024-04-17	340.22	340.22	340.22	340.22	327
2024-04-16	340.22	340.22	340.22	340.22	363
2024-04-15	340.22	340.22	340.22	340.22	1,200
2024-04-12	340.22	340.22	340.22	340.22	708
2024-04-11	340.22	340.22	340.22	340.22	228
2024-04-10	340.22	340.22	340.22	340.22	217
2024-04-09	340.22	340.22	340.22	340.22	22,305
2024-04-08	340.22	340.22	340.22	340.22	22,456
2024-04-05	340.22	340.22	340.22	340.22	604
2024-04-04	340.22	340.22	340.22	340.22	1,075
2024-04-03	340.22	340.22	340.22	340.22	699
2024-04-02	346.02	346.02	346.02	346.02	1,464
2024-04-01	360.01	360.01	360.01	360.01	0
2024-03-29	360.01	360.01	360.01	360.01	0
2024-03-28	360.01	360.01	360.01	360.01	512
2024-03-27	354.63	354.63	354.63	354.63	281
2024-03-26	353.92	353.92	353.92	353.92	363
2024-03-25	353.92	353.92	353.92	353.92	321
2024-03-22	349.18	349.18	349.18	349.18	479
2024-03-21	349.18	349.18	349.18	349.18	823
2024-03-20	349.18	349.18	349.18	349.18	443
2024-03-19	349.18	349.18	349.18	349.18	330
2024-03-18	374.22	374.22	374.22	374.22	1,342
2024-03-15	374.22	374.22	374.22	374.22	1,387
2024-03-14	374.22	374.22	374.22	374.22	601
2024-03-13	371.31	371.31	371.31	371.31	281
2024-03-12	367.91	367.91	367.91	367.91	323
2024-03-11	384.10	384.10	384.10	384.10	1,105
2024-03-08	384.10	384.10	384.10	384.10	5,696
2024-03-07	434.99	434.99	434.99	434.99	1,885
2024-03-06	434.99	434.99	434.99	434.99	1,617
2024-03-05	434.99	434.99	434.99	434.99	978
2024-03-04	434.99	434.99	434.99	434.99	516
2024-03-01	439.97	439.97	439.97	439.97	890
2024-02-29	439.97	439.97	439.97	439.97	2,321
2024-02-28	451.21	451.21	451.21	451.21	1,011
2024-02-27	451.21	451.21	451.21	451.21	651
2024-02-26	451.21	451.21	451.21	451.21	598
2024-02-23	451.21	451.21	451.21	451.21	576
2024-02-22	444.04	444.04	444.04	444.04	932
2024-02-21	438.29	438.29	438.29	438.29	2,172
2024-02-20	438.29	438.29	438.29	438.29	3,534
2024-02-19	469.86	469.86	469.86	469.86	0
2024-02-16	500.15	500.15	500.15	500.15	532
2024-02-15	500.15	500.15	500.15	500.15	2,706
2024-02-14	500.15	500.15	500.15	500.15	1,211
2024-02-13	500.15	500.15	500.15	500.15	1,743
2024-02-12	500.15	500.15	500.15	500.15	2,014
2024-02-09	500.15	500.15	500.15	500.15	1,069
2024-02-08	401.50	401.50	401.50	401.50	696
2024-02-07	401.50	401.50	401.50	401.50	1,008
2024-02-06	401.50	401.50	401.50	401.50	1,791
2024-02-05	401.50	401.50	401.50	401.50	2,327
2024-02-02	401.50	401.50	401.50	401.50	1,194
2024-02-01	401.50	401.50	401.50	401.50	234
2024-01-31	396.94	396.94	396.94	396.94	3,143
2024-01-30	415.58	415.58	415.58	415.58	3,004
2024-01-29	395.98	395.98	395.98	395.98	206
2024-01-26	395.98	395.98	395.98	395.98	451
2024-01-25	395.98	395.98	395.98	395.98	1,424
2024-01-24	395.98	395.98	395.98	395.98	3,173
2024-01-23	395.98	395.98	395.98	395.98	1,262
2024-01-22	395.98	395.98	395.98	395.98	2,439
2024-01-19	395.98	395.98	395.98	395.98	1,263
2024-01-18	395.72	395.72	395.72	395.72	1,492
2024-01-17	395.72	395.72	395.72	395.72	965
2024-01-16	391.46	391.46	391.46	391.46	844
2024-01-15	391.46	391.46	391.46	391.46	0
2024-01-12	380.03	380.03	380.03	380.03	1,015
2024-01-11	380.03	380.03	380.03	380.03	939
2024-01-10	380.03	380.03	380.03	380.03	1,313
2024-01-09	380.03	380.03	380.03	380.03	1,236
2024-01-08	365.62	365.62	365.62	365.62	810
2024-01-05	366.91	366.91	366.91	366.91	571
2024-01-04	393.16	393.16	393.16	393.16	1,125
2024-01-03	393.16	393.16	393.16	393.16	1,006
2024-01-02	393.16	393.16	393.16	393.16	1,985
2024-01-01	417.15	417.15	417.15	417.15	0
2023-12-29	417.15	417.15	417.15	417.15	1,127
2023-12-28	407.77	407.77	407.77	407.77	983
2023-12-27	407.77	407.77	407.77	407.77	946
2023-12-26	407.77	407.77	407.77	407.77	0
2023-12-25	407.77	407.77	407.77	407.77	0
2023-12-22	407.77	407.77	407.77	407.77	688
2023-12-21	403.81	403.81	403.81	403.81	948
2023-12-20	412.39	412.39	412.39	412.39	724
2023-12-19	395.58	395.58	395.58	395.58	1,800
2023-12-18	395.58	395.58	395.58	395.58	604
2023-12-15	395.58	395.58	395.58	395.58	1,043
2023-12-14	395.58	395.58	395.58	395.58	4,488
2023-12-13	395.58	395.58	395.58	395.58	380
2023-12-12	377.39	377.39	377.39	377.39	567
2023-12-11	377.39	377.39	377.39	377.39	2,388
2023-12-08	377.39	377.39	377.39	377.39	3,460
2023-12-07	428.83	428.83	428.83	428.83	2,366
2023-12-06	428.83	428.83	428.83	428.83	10,020
2023-12-05	428.83	428.83	428.83	428.83	1,473
2023-12-04	414.38	414.38	414.38	414.38	1,766
2023-12-01	414.38	414.38	414.38	414.38	3,330
2023-11-30	414.38	414.38	414.38	414.38	3,126
2023-11-29	406.48	406.48	406.48	406.48	754
2023-11-28	406.48	406.48	406.48	406.48	469
2023-11-27	406.48	406.48	406.48	406.48	1,122
2023-11-24	406.05	406.05	406.05	406.05	185
2023-11-23	407.42	407.42	407.42	407.42	0
2023-11-22	410.28	410.28	410.28	410.28	778
2023-11-21	406.30	406.30	406.30	406.30	525
2023-11-20	392.50	392.50	392.50	392.50	1,344
2023-11-17	392.50	392.50	392.50	392.50	136
2023-11-16	379.55	379.55	379.55	379.55	1,145
2023-11-15	379.55	379.55	379.55	379.55	5,798
2023-11-14	379.55	379.55	379.55	379.55	303
2023-11-13	379.55	379.55	379.55	379.55	1,187
2023-11-10	374.71	374.71	374.71	374.71	533
2023-11-09	376.29	376.29	376.29	376.29	549
2023-11-08	330.88	330.88	330.88	330.88	204
2023-11-07	330.88	330.88	330.88	330.88	2,269
2023-11-06	330.88	330.88	330.88	330.88	8,663
2023-11-03	330.88	330.88	330.88	330.88	572
2023-11-02	330.88	330.88	330.88	330.88	859
2023-11-01	340.49	340.49	340.49	340.49	387
2023-10-31	340.49	340.49	340.49	340.49	109
2023-10-30	336.52	336.52	336.52	336.52	1,237
2023-10-27	336.52	336.52	336.52	336.52	27
2023-10-26	331.83	331.83	331.83	331.83	271
2023-10-25	340.03	340.03	340.03	340.03	327
2023-10-24	352.74	352.74	352.74	352.74	681
2023-10-23	346.36	346.36	346.36	346.36	325
2023-10-20	346.36	346.36	346.36	346.36	1,165
2023-10-19	371.14	371.14	371.14	371.14	110
2023-10-18	371.14	371.14	371.14	371.14	2,971
2023-10-17	371.14	371.14	371.14	371.14	438
2023-10-16	364.35	364.35	364.35	364.35	725
2023-10-13	364.35	364.35	364.35	364.35	438
2023-10-12	366.14	366.14	366.14	366.14	399
2023-10-11	366.14	366.14	366.14	366.14	374
2023-10-10	366.14	366.14	366.14	366.14	150
2023-10-09	330.18	330.18	330.18	330.18	784
2023-10-06	330.18	330.18	330.18	330.18	347
2023-10-05	330.18	330.18	330.18	330.18	2,647
2023-10-04	361.23	361.23	361.23	361.23	272
2023-10-03	361.23	361.23	361.23	361.23	446
2023-10-02	361.23	361.23	361.23	361.23	913
2023-09-29	361.23	361.23	361.23	361.23	556
2023-09-28	331.10	331.10	331.10	331.10	1,334
2023-09-27	325.30	325.30	325.30	325.30	1,649
2023-09-26	334.27	334.27	334.27	334.27	212
2023-09-25	333.94	333.94	333.94	333.94	20,066
2023-09-22	332.21	332.21	332.21	332.21	53
2023-09-21	335.31	335.31	335.31	335.31	1,002
2023-09-20	356.18	356.18	356.18	356.18	281
2023-09-19	355.24	355.24	355.24	355.24	553
2023-09-18	355.24	355.24	355.24	355.24	469
2023-09-15	356.83	356.83	356.83	356.83	767
2023-09-14	371.34	371.34	371.34	371.34	231
2023-09-13	373.93	373.93	373.93	373.93	7
2023-09-12	386.57	386.57	386.57	386.57	269
2023-09-11	385.56	385.56	385.56	385.56	622
2023-09-08	379.72	379.72	379.72	379.72	1,063
2023-09-07	380.67	380.67	380.67	380.67	717
2023-09-06	387.23	387.23	387.23	387.23	945
2023-09-05	399.86	399.86	399.86	399.86	923
2023-09-04	389.98	389.98	389.98	389.98	0
2023-09-01	385.89	385.89	385.89	385.89	3,313
2023-08-31	385.89	385.89	385.89	385.89	3,491
2023-08-30	373.64	373.64	373.64	373.64	887
2023-08-29	361.09	361.09	361.09	361.09	484
2023-08-28	361.09	361.09	361.09	361.09	0
2023-08-25	361.09	361.09	361.09	361.09	339
2023-08-24	361.09	361.09	361.09	361.09	513
2023-08-23	367.00	367.00	367.00	367.00	18,955
2023-08-22	359.64	359.64	359.64	359.64	165
2023-08-21	358.41	358.41	358.41	358.41	561
2023-08-18	353.70	353.70	353.70	353.70	997
2023-08-17	353.74	353.74	353.74	353.74	1,338
2023-08-16	360.93	360.93	360.93	360.93	287
2023-08-15	362.95	362.95	362.95	362.95	752
2023-08-14	358.25	358.25	358.25	358.25	430
2023-08-11	359.75	359.75	359.75	359.75	36
2023-08-10	358.41	358.41	358.41	358.41	587
2023-08-09	371.64	371.64	371.64	371.64	1,877
2023-08-08	371.64	371.64	371.64	371.64	1,590
2023-08-07	390.43	390.43	390.43	390.43	714
2023-08-04	411.02	411.02	411.02	411.02	284
2023-08-03	408.68	408.68	408.68	408.68	810
2023-08-02	408.68	408.68	408.68	408.68	814
2023-08-01	421.35	421.35	421.35	421.35	216
2023-07-31	419.48	419.48	419.48	419.48	790
2023-07-28	401.57	401.57	401.57	401.57	90
2023-07-27	414.45	414.45	414.45	414.45	413
2023-07-26	400.78	400.78	400.78	400.78	1,538
2023-07-25	419.23	419.23	419.23	419.23	267
2023-07-24	409.31	409.31	409.31	409.31	401
2023-07-21	413.20	413.20	413.20	413.20	521
2023-07-20	419.08	419.08	419.08	419.08	595
2023-07-19	436.06	436.06	436.06	436.06	915
2023-07-18	430.33	430.33	430.33	430.33	1,376
2023-07-17	411.56	411.56	411.56	411.56	567
2023-07-14	404.46	404.46	404.46	404.46	89
2023-07-13	398.94	398.94	398.94	398.94	505
2023-07-12	394.27	394.27	394.27	394.27	523
2023-07-11	392.52	392.52	392.52	392.52	816
2023-07-10	390.08	390.08	390.08	390.08	2,331
2023-07-07	391.65	391.65	391.65	391.65	634
2023-07-06	393.91	393.91	393.91	393.91	1,092
2023-07-05	403.53	403.53	403.53	403.53	207
2023-07-04	413.98	413.98	413.98	413.98	0
2023-07-03	409.80	409.80	409.80	409.80	341
2023-06-30	414.59	414.59	414.59	414.59	439
2023-06-29	401.93	401.93	401.93	401.93	649
2023-06-28	413.52	413.52	413.52	413.52	3,303
2023-06-27	378.38	378.38	378.38	378.38	237
2023-06-26	387.67	387.67	387.67	387.67	509
2023-06-23	387.67	387.67	387.67	387.67	316
2023-06-22	392.28	392.28	392.28	392.28	20,663
2023-06-21	371.90	371.90	371.90	371.90	285
2023-06-20	378.63	378.63	378.63	378.63	712
2023-06-19	381.77	381.77	381.77	381.77	0
2023-06-16	381.04	381.04	381.04	381.04	604
2023-06-15	379.07	379.07	379.07	379.07	790
2023-06-14	374.04	374.04	374.04	374.04	796
2023-06-13	376.30	376.30	376.30	376.30	1,375
2023-06-12	377.54	377.54	377.54	377.54	751
2023-06-09	377.75	377.75	377.75	377.75	556
2023-06-08	371.18	371.18	371.18	371.18	428
2023-06-07	382.31	382.31	382.31	382.31	809
2023-06-06	397.61	397.61	397.61	397.61	1,350
2023-06-05	379.37	379.37	379.37	379.37	2,238
2023-06-02	379.37	379.37	379.37	379.37	7,359
2023-06-01	281.36	281.36	281.36	281.36	1,649
2023-05-31	292.47	292.47	292.47	292.47	240
2023-05-30	292.64	292.64	292.64	292.64	280
2023-05-29	289.58	289.58	289.58	289.58	0
2023-05-26	289.58	289.58	289.58	289.58	258
2023-05-25	281.82	281.82	281.82	281.82	615
2023-05-24	275.07	275.07	275.07	275.07	118
2023-05-23	282.85	282.85	282.85	282.85	201
2023-05-22	281.90	281.90	281.90	281.90	143
2023-05-19	275.18	275.18	275.18	275.18	278
2023-05-18	283.50	283.50	283.50	283.50	190
2023-05-17	277.99	277.99	277.99	277.99	221
2023-05-16	276.08	276.08	276.08	276.08	116
2023-05-15	264.09	264.09	264.09	264.09	519
2023-05-12	264.09	264.09	264.09	264.09	4,316
2023-05-11	261.97	261.97	261.97	261.97	413
2023-05-10	264.71	264.71	264.71	264.71	598
2023-05-09	237.40	237.40	237.40	237.40	109
2023-05-08	237.40	237.40	237.40	237.40	0
2023-05-05	237.40	237.40	237.40	237.40	145
2023-05-04	243.92	243.92	243.92	243.92	416
2023-05-03	221.71	221.71	221.71	221.71	100
2023-05-02	221.71	221.71	221.71	221.71	277
2023-05-01	240.95	240.95	240.95	240.95	0
2023-04-28	240.95	240.95	240.95	240.95	633
2023-04-27	236.96	236.96	236.96	236.96	347
2023-04-26	233.87	233.87	233.87	233.87	603
2023-04-25	233.87	233.87	233.87	233.87	216
2023-04-24	233.87	233.87	233.87	233.87	605
2023-04-21	231.06	231.06	231.06	231.06	78
2023-04-20	225.75	225.75	225.75	225.75	112
2023-04-19	225.75	225.75	225.75	225.75	1,597
2023-04-18	223.17	223.17	223.17	223.17	217
2023-04-17	223.17	223.17	223.17	223.17	462
2023-04-14	224.04	224.04	224.04	224.04	359
2023-04-13	228.63	228.63	228.63	228.63	535
2023-04-12	228.51	228.51	228.51	228.51	2,037
2023-04-11	201.63	201.63	201.63	201.63	2,472
2023-04-10	210.33	210.33	210.33	210.33	0
2023-04-07	210.33	210.33	210.33	210.33	0
2023-04-06	210.33	210.33	210.33	210.33	146
2023-04-05	210.23	210.23	210.23	210.23	472
2023-04-04	225.48	225.48	225.48	225.48	206
2023-04-03	231.48	231.48	231.48	231.48	401
2023-03-31	228.32	228.32	228.32	228.32	1,044
2023-03-30	217.19	217.19	217.19	217.19	470
2023-03-29	217.19	217.19	217.19	217.19	81
2023-03-28	212.27	212.27	212.27	212.27	56
2023-03-27	211.82	211.82	211.82	211.82	626
2023-03-24	217.33	217.33	217.33	217.33	188
2023-03-23	211.13	211.13	211.13	211.13	1,048
2023-03-22	217.79	217.79	217.79	217.79	653
2023-03-21	217.79	217.79	217.79	217.79	1,290
2023-03-20	219.77	219.77	219.77	219.77	308
2023-03-17	219.07	219.07	219.07	219.07	217
2023-03-16	216.93	216.93	216.93	216.93	895
2023-03-15	209.96	209.96	209.96	209.96	493
2023-03-14	203.77	203.77	203.77	203.77	99
2023-03-13	204.79	204.79	204.79	204.79	1,226
2023-03-10	210.33	210.33	210.33	210.33	760
2023-03-09	210.33	210.33	210.33	210.33	6,109
2023-03-08	229.07	229.07	229.07	229.07	579
2023-03-07	226.48	226.48	226.48	226.48	261
2023-03-06	223.06	223.06	223.06	223.06	140
2023-03-03	215.63	215.63	215.63	215.63	365
2023-03-02	201.99	201.99	201.99	201.99	2,419
2023-03-01	209.33	209.33	209.33	209.33	283
2023-02-28	207.06	207.06	207.06	207.06	87
2023-02-27	204.88	204.88	204.88	204.88	517
2023-02-24	206.43	206.43	206.43	206.43	125
2023-02-23	214.55	214.55	214.55	214.55	285
2023-02-22	214.55	214.55	214.55	214.55	312
2023-02-21	208.14	208.14	208.14	208.14	195
2023-02-20	208.86	208.86	208.86	208.86	0
2023-02-17	208.86	208.86	208.86	208.86	14,155
2023-02-16	225.09	225.09	225.09	225.09	11
2023-02-15	232.86	232.86	232.86	232.86	82
2023-02-14	222.59	222.59	222.59	222.59	236
2023-02-13	217.33	217.33	217.33	217.33	165
2023-02-10	207.85	207.85	207.85	207.85	99
2023-02-09	226.95	226.95	226.95	226.95	37
2023-02-08	222.80	222.80	222.80	222.80	127
2023-02-07	215.84	215.84	215.84	215.84	141
2023-02-06	225.04	225.04	225.04	225.04	91
2023-02-03	236.38	236.38	236.38	236.38	10,620
2023-02-02	246.59	246.59	246.59	246.59	87
2023-02-01	215.16	215.16	215.16	215.16	433
2023-01-31	212.45	212.45	212.45	212.45	221
2023-01-30	213.79	213.79	213.79	213.79	94
2023-01-27	221.86	221.86	221.86	221.86	671
2023-01-26	199.22	199.22	199.22	199.22	2
2023-01-25	206.15	206.15	206.15	206.15	153
2023-01-24	206.15	206.15	206.15	206.15	145
2023-01-23	206.26	206.26	206.26	206.26	48
2023-01-20	191.39	191.39	191.39	191.39	5
2023-01-19	191.39	191.39	191.39	191.39	31
2023-01-18	202.84	202.84	202.84	202.84	104
2023-01-17	202.51	202.51	202.51	202.51	985
2023-01-16	194.60	194.60	194.60	194.60	0
2023-01-13	188.88	188.88	188.88	188.88	79
2023-01-12	186.96	186.96	186.96	186.96	90
2023-01-11	186.96	186.96	186.96	186.96	177
2023-01-10	176.63	176.63	176.63	176.63	719
2023-01-09	172.90	172.90	172.90	172.90	47
2023-01-06	169.36	169.36	169.36	169.36	12
2023-01-05	187.77	187.77	187.77	187.77	67
2023-01-04	187.77	187.77	187.77	187.77	98
2023-01-03	192.25	192.25	192.25	192.25	1,150
2023-01-02	192.49	192.49	192.49	192.49	0
2022-12-30	192.49	192.49	192.49	192.49	20
2022-12-29	192.49	192.49	192.49	192.49	323
2022-12-28	188.47	188.47	188.47	188.47	11
2022-12-27	192.38	192.38	192.38	192.38	0
2022-12-26	192.38	192.38	192.38	192.38	0
2022-12-23	192.38	192.38	192.38	192.38	6
2022-12-22	200.38	200.38	200.38	200.38	20
2022-12-21	202.53	202.53	202.53	202.53	196
2022-12-20	193.36	193.36	193.36	193.36	225
2022-12-19	208.26	208.26	208.26	208.26	469
2022-12-16	208.26	208.26	208.26	208.26	378
2022-12-15	208.26	208.26	208.26	208.26	404
2022-12-14	206.91	206.91	206.91	206.91	236
2022-12-13	208.99	208.99	208.99	208.99	761
2022-12-12	201.05	201.05	201.05	201.05	938
2022-12-09	188.58	188.58	188.58	188.58	232
2022-12-08	188.58	188.58	188.58	188.58	2,506
2022-12-07	169.71	169.71	169.71	169.71	8,157
2022-12-06	145.64	145.64	145.64	145.64	36
2022-12-05	152.68	152.68	152.68	152.68	58
2022-12-02	154.34	154.34	154.34	154.34	49
2022-12-01	158.87	158.87	158.87	158.87	684
2022-11-30	140.70	140.70	140.70	140.70	32
2022-11-29	145.72	145.72	145.72	145.72	4
2022-11-28	146.75	146.75	146.75	146.75	447
2022-11-25	148.03	148.03	148.03	148.03	47
2022-11-24	147.63	147.63	147.63	147.63	0
2022-11-23	147.63	147.63	147.63	147.63	32
2022-11-22	144.29	144.29	144.29	144.29	1,444
2022-11-21	147.08	147.08	147.08	147.08	268
2022-11-18	163.29	163.29	163.29	163.29	116
2022-11-17	164.76	164.76	164.76	164.76	37
2022-11-16	172.61	172.61	172.61	172.61	42
2022-11-15	183.34	183.34	183.34	183.34	97
2022-11-14	170.58	170.58	170.58	170.58	59
2022-11-11	172.75	172.75	172.75	172.75	352
2022-11-10	140.98	140.98	140.98	140.98	288
2022-11-09	140.98	140.98	140.98	140.98	662
2022-11-08	144.16	144.16	144.16	144.16	724
2022-11-07	138.78	138.78	138.78	138.78	104
2022-11-04	144.93	144.93	144.93	144.93	77
2022-11-03	169.58	169.58	169.58	169.58	8
2022-11-02	169.58	169.58	169.58	169.58	279
2022-11-01	183.13	183.13	183.13	183.13	133
2022-10-31	188.52	188.52	188.52	188.52	342
2022-10-28	181.46	181.46	181.46	181.46	420
2022-10-27	192.58	192.58	192.58	192.58	7
2022-10-26	196.67	196.67	196.67	196.67	349
2022-10-25	191.15	191.15	191.15	191.15	432
2022-10-24	180.08	180.08	180.08	180.08	4
2022-10-21	180.08	180.08	180.08	180.08	1,500
2022-10-20	195.16	195.16	195.16	195.16	730
2022-10-19	190.27	190.27	190.27	190.27	76
2022-10-18	189.76	189.76	189.76	189.76	128
2022-10-17	182.11	182.11	182.11	182.11	679
2022-10-14	184.86	184.86	184.86	184.86	429
2022-10-13	171.75	171.75	171.75	171.75	150
2022-10-12	171.75	171.75	171.75	171.75	2,731
2022-10-11	183.01	183.01	183.01	183.01	22
2022-10-10	192.00	192.00	192.00	192.00	79
2022-10-07	192.00	192.00	192.00	192.00	1,473
2022-10-06	201.99	201.99	201.99	201.99	374
2022-10-05	195.05	195.05	195.05	195.05	200
2022-10-04	199.41	199.41	199.41	199.41	65
2022-10-03	188.70	188.70	188.70	188.70	262
2022-09-30	207.71	207.71	207.71	207.71	737
2022-09-29	190.18	190.18	190.18	190.18	50
2022-09-28	197.41	197.41	197.41	197.41	38
2022-09-27	193.11	193.11	193.11	193.11	333
2022-09-26	189.03	189.03	189.03	189.03	180
2022-09-23	198.25	198.25	198.25	198.25	115
2022-09-22	200.93	200.93	200.93	200.93	16,084
2022-09-21	215.29	215.29	215.29	215.29	1,485
2022-09-20	219.25	219.25	219.25	219.25	27
2022-09-19	226.27	226.27	226.27	226.27	0
2022-09-16	226.27	226.27	226.27	226.27	78
2022-09-15	240.11	240.11	240.11	240.11	319
2022-09-14	246.64	246.64	246.64	246.64	41
2022-09-13	259.32	259.32	259.32	259.32	97
2022-09-12	268.53	268.53	268.53	268.53	729
2022-09-09	260.91	260.91	260.91	260.91	1,169
2022-09-08	250.06	250.06	250.06	250.06	23
2022-09-07	236.66	236.66	236.66	236.66	134
2022-09-06	245.34	245.34	245.34	245.34	146
2022-09-05	244.20	244.20	244.20	244.20	0
2022-09-02	247.53	247.53	247.53	247.53	276
2022-09-01	244.63	244.63	244.63	244.63	989
2022-08-31	340.39	340.39	340.39	340.39	835
2022-08-30	327.53	327.53	327.53	327.53	101
2022-08-29	355.65	355.65	355.65	355.65	0
2022-08-26	355.65	355.65	355.65	355.65	50
2022-08-25	354.60	354.60	354.60	354.60	397
2022-08-24	329.61	329.61	329.61	329.61	114
2022-08-23	329.61	329.61	329.61	329.61	125
2022-08-22	328.68	328.68	328.68	328.68	9
2022-08-19	337.93	337.93	337.93	337.93	84
2022-08-18	357.80	357.80	357.80	357.80	43
2022-08-17	362.33	362.33	362.33	362.33	313
2022-08-16	367.37	367.37	367.37	367.37	14
2022-08-15	377.50	377.50	377.50	377.50	48
2022-08-12	374.41	374.41	374.41	374.41	190
2022-08-11	381.75	381.75	381.75	381.75	198
2022-08-10	376.16	376.16	376.16	376.16	730
2022-08-09	358.44	358.44	358.44	358.44	76
2022-08-08	372.29	372.29	372.29	372.29	180
2022-08-05	353.45	353.45	353.45	353.45	253
2022-08-04	334.91	334.91	334.91	334.91	468
2022-08-03	333.05	333.05	333.05	333.05	391
2022-08-02	322.90	322.90	322.90	322.90	742
2022-08-01	319.11	319.11	319.11	319.11	80
2022-07-29	307.36	307.36	307.36	307.36	32
2022-07-28	283.54	283.54	283.54	283.54	866
2022-07-27	282.67	282.67	282.67	282.67	331
2022-07-26	275.45	275.45	275.45	275.45	115
2022-07-25	289.17	289.17	289.17	289.17	39
2022-07-22	305.87	305.87	305.87	305.87	81
2022-07-21	314.97	314.97	314.97	314.97	216
2022-07-20	305.84	305.84	305.84	305.84	726
2022-07-19	275.13	275.13	275.13	275.13	792
2022-07-18	289.27	289.27	289.27	289.27	258
2022-07-15	302.49	302.49	302.49	302.49	331
2022-07-14	302.49	302.49	302.49	302.49	129
2022-07-13	302.49	302.49	302.49	302.49	245
2022-07-12	311.67	311.67	311.67	311.67	188
2022-07-11	311.67	311.67	311.67	311.67	65
2022-07-08	317.17	317.17	317.17	317.17	178
2022-07-07	311.73	311.73	311.73	311.73	49
2022-07-06	303.80	303.80	303.80	303.80	311
2022-07-05	296.52	296.52	296.52	296.52	503
2022-07-04	273.31	273.31	273.31	273.31	0
2022-07-01	273.31	273.31	273.31	273.31	44
2022-06-30	254.91	254.91	254.91	254.91	127
2022-06-29	274.73	274.73	274.73	274.73	53
2022-06-28	290.09	290.09	290.09	290.09	129
2022-06-27	300.78	300.78	300.78	300.78	40
2022-06-24	300.78	300.78	300.78	300.78	778
2022-06-23	276.21	276.21	276.21	276.21	221
2022-06-22	276.21	276.21	276.21	276.21	235
2022-06-21	273.22	273.22	273.22	273.22	802
2022-06-20	247.78	247.78	247.78	247.78	0
2022-06-17	245.07	245.07	245.07	245.07	136
2022-06-16	230.83	230.83	230.83	230.83	24
2022-06-15	241.46	241.46	241.46	241.46	54
2022-06-14	240.25	240.25	240.25	240.25	0
2022-06-13	254.61	254.61	254.61	254.61	13
2022-06-10	305.73	305.73	305.73	305.73	194
2022-06-09	305.73	305.73	305.73	305.73	88
2022-06-08	305.22	305.22	305.22	305.22	572
2022-06-07	292.26	292.26	292.26	292.26	2,645
2022-06-06	278.79	278.79	278.79	278.79	43
2022-06-03	244.64	244.64	244.64	244.64	0
2022-06-02	244.64	244.64	244.64	244.64	0
2022-06-01	244.64	244.64	244.64	244.64	1,491
2022-05-31	244.64	244.64	244.64	244.64	25
2022-05-30	241.17	241.17	241.17	241.17	0
2022-05-27	241.17	241.17	241.17	241.17	575
2022-05-26	219.98	219.98	219.98	219.98	117
2022-05-25	223.17	223.17	223.17	223.17	17
2022-05-24	220.41	220.41	220.41	220.41	11
2022-05-23	244.89	244.89	244.89	244.89	74
2022-05-20	258.68	258.68	258.68	258.68	17
2022-05-19	243.27	243.27	243.27	243.27	33
2022-05-18	243.27	243.27	243.27	243.27	68
2022-05-17	277.56	277.56	277.56	277.56	102
2022-05-16	277.56	277.56	277.56	277.56	9
2022-05-13	277.56	277.56	277.56	277.56	221
2022-05-12	245.17	245.17	245.17	245.17	362
2022-05-11	267.86	267.86	267.86	267.86	1,902
2022-05-10	244.33	244.33	244.33	244.33	126
2022-05-09	265.08	265.08	265.08	265.08	201
2022-05-06	306.86	306.86	306.86	306.86	172
2022-05-05	325.59	325.59	325.59	325.59	98
2022-05-04	323.16	323.16	323.16	323.16	73
2022-05-03	350.95	350.95	350.95	350.95	41
2022-05-02	364.34	364.34	364.34	364.34	0
2022-04-29	364.34	364.34	364.34	364.34	14
2022-04-28	364.34	364.34	364.34	364.34	9
2022-04-27	369.34	369.34	369.34	369.34	42
2022-04-26	365.74	365.74	365.74	365.74	94
2022-04-25	381.50	381.50	381.50	381.50	133
2022-04-22	388.01	388.01	388.01	388.01	134
2022-04-21	390.32	390.32	390.32	390.32	1,323
2022-04-20	410.06	410.06	410.06	410.06	0
2022-04-19	410.06	410.06	410.06	410.06	5,988
2022-04-18	431.01	431.01	431.01	431.01	0
2022-04-15	431.01	431.01	431.01	431.01	0
2022-04-14	431.01	431.01	431.01	431.01	15
2022-04-13	425.36	425.36	425.36	425.36	20
2022-04-12	427.17	427.17	427.17	427.17	16
2022-04-11	406.11	406.11	406.11	406.11	129
2022-04-08	428.33	428.33	428.33	428.33	10
2022-04-07	425.15	425.15	425.15	425.15	675
2022-04-06	406.29	406.29	406.29	406.29	333
2022-04-05	444.58	444.58	444.58	444.58	4,419
2022-04-04	452.33	452.33	452.33	452.33	57
2022-04-01	456.09	456.09	456.09	456.09	131
2022-03-31	443.68	443.68	443.68	443.68	227
2022-03-30	430.69	430.69	430.69	430.69	12
2022-03-29	430.69	430.69	430.69	430.69	65
2022-03-28	411.05	411.05	411.05	411.05	73
2022-03-25	400.79	400.79	400.79	400.79	163
2022-03-24	402.51	402.51	402.51	402.51	14
2022-03-23	407.92	407.92	407.92	407.92	10
2022-03-22	405.50	405.50	405.50	405.50	109
2022-03-21	388.48	388.48	388.48	388.48	227
2022-03-18	362.53	362.53	362.53	362.53	70
2022-03-17	362.53	362.53	362.53	362.53	112
2022-03-16	290.51	290.51	290.51	290.51	652
2022-03-15	290.51	290.51	290.51	290.51	160
2022-03-14	294.79	294.79	294.79	294.79	376
2022-03-11	326.72	326.72	326.72	326.72	228
2022-03-10	328.92	328.92	328.92	328.92	166
2022-03-09	328.62	328.62	328.62	328.62	15,343
2022-03-08	282.57	282.57	282.57	282.57	323
2022-03-07	296.13	296.13	296.13	296.13	140
2022-03-04	309.66	309.66	309.66	309.66	141
2022-03-03	383.71	383.71	383.71	383.71	178
2022-03-02	383.71	383.71	383.71	383.71	20
2022-03-01	384.86	384.86	384.86	384.86	104
2022-02-28	384.96	384.96	384.96	384.96	58
2022-02-25	372.43	372.43	372.43	372.43	207
2022-02-24	353.31	353.31	353.31	353.31	150
2022-02-23	370.76	370.76	370.76	370.76	5
2022-02-22	388.45	388.45	388.45	388.45	133
2022-02-21	391.69	391.69	391.69	391.69	0
2022-02-18	396.41	396.41	396.41	396.41	257
2022-02-17	421.19	421.19	421.19	421.19	120
2022-02-16	428.94	428.94	428.94	428.94	78
2022-02-15	441.97	441.97	441.97	441.97	9
2022-02-14	436.45	436.45	436.45	436.45	19
2022-02-11	444.26	444.26	444.26	444.26	6
2022-02-10	456.26	456.26	456.26	456.26	49
2022-02-09	410.01	410.01	410.01	410.01	53
2022-02-08	410.76	410.76	410.76	410.76	46
2022-02-07	410.76	410.76	410.76	410.76	46
2022-02-04	388.36	388.36	388.36	388.36	136
2022-02-03	388.36	388.36	388.36	388.36	81
2022-02-02	400.54	400.54	400.54	400.54	173
2022-02-01	408.00	408.00	408.00	408.00	61
2022-01-31	396.91	396.91	396.91	396.91	101
2022-01-28	367.39	367.39	367.39	367.39	25
2022-01-27	367.39	367.39	367.39	367.39	179
2022-01-26	369.32	369.32	369.32	369.32	64
2022-01-25	369.32	369.32	369.32	369.32	64
2022-01-24	349.61	349.61	349.61	349.61	669
2022-01-21	391.49	391.49	391.49	391.49	193
2022-01-20	387.16	387.16	387.16	387.16	111
2022-01-19	387.16	387.16	387.16	387.16	12
2022-01-18	403.92	403.92	403.92	403.92	213
2022-01-17	378.67	378.67	378.67	378.67	0
2022-01-14	378.67	378.67	378.67	378.67	22
2022-01-13	431.90	431.90	431.90	431.90	63
2022-01-12	431.90	431.90	431.90	431.90	118
2022-01-11	437.13	437.13	437.13	437.13	406
2022-01-10	398.91	398.91	398.91	398.91	376
2022-01-07	432.86	432.86	432.86	432.86	729
2022-01-06	439.99	439.99	439.99	439.99	407
2022-01-05	439.99	439.99	439.99	439.99	378
2022-01-04	451.66	451.66	451.66	451.66	131
2022-01-03	542.37	542.37	542.37	542.37	0
2021-12-31	542.37	542.37	542.37	542.37	20
2021-12-30	542.37	542.37	542.37	542.37	1
2021-12-29	534.68	534.68	534.68	534.68	154
2021-12-28	551.11	551.11	551.11	551.11	0
2021-12-27	551.11	551.11	551.11	551.11	0
2021-12-24	551.11	551.11	551.11	551.11	0
2021-12-23	555.85	555.85	555.85	555.85	91
2021-12-22	549.17	549.17	549.17	549.17	237
2021-12-21	501.13	501.13	501.13	501.13	1,860
2021-12-20	492.67	492.67	492.67	492.67	245
2021-12-17	479.33	479.33	479.33	479.33	52
2021-12-16	484.10	484.10	484.10	484.10	76
2021-12-15	484.10	484.10	484.10	484.10	5
2021-12-14	474.17	474.17	474.17	474.17	122
2021-12-13	493.23	493.23	493.23	493.23	29
2021-12-10	511.98	511.98	511.98	511.98	161
2021-12-09	527.41	527.41	527.41	527.41	17
2021-12-08	495.99	495.99	495.99	495.99	19
2021-12-07	495.99	495.99	495.99	495.99	286
2021-12-06	426.77	426.77	426.77	426.77	174
2021-12-03	447.24	447.24	447.24	447.24	91
2021-12-02	462.29	462.29	462.29	462.29	38
2021-12-01	531.87	531.87	531.87	531.87	110
2021-11-30	531.87	531.87	531.87	531.87	60
2021-11-29	523.58	523.58	523.58	523.58	17
2021-11-26	517.84	517.84	517.84	517.84	71
2021-11-25	507.18	507.18	507.18	507.18	0
2021-11-24	508.63	508.63	508.63	508.63	32
2021-11-23	505.52	505.52	505.52	505.52	232
2021-11-22	515.01	515.01	515.01	515.01	969
2021-11-19	572.06	572.06	572.06	572.06	177
2021-11-18	572.43	572.43	572.43	572.43	268
2021-11-17	572.27	572.27	572.27	572.27	7,934
2021-11-16	576.03	576.03	576.03	576.03	66
2021-11-15	565.05	565.05	565.05	565.05	26
2021-11-12	553.15	553.15	553.15	553.15	23
2021-11-11	561.73	561.73	561.73	561.73	17
2021-11-10	568.14	568.14	568.14	568.14	37
2021-11-09	575.22	575.22	575.22	575.22	48
2021-11-08	575.22	575.22	575.22	575.22	30
2021-11-05	545.41	545.41	545.41	545.41	509
2021-11-04	536.84	536.84	536.84	536.84	142
2021-11-03	516.66	516.66	516.66	516.66	60
2021-11-02	505.20	505.20	505.20	505.20	209
2021-11-01	505.33	505.33	505.33	505.33	162
2021-10-29	520.95	520.95	520.95	520.95	189
2021-10-28	498.26	498.26	498.26	498.26	80
2021-10-27	496.87	496.87	496.87	496.87	107
2021-10-26	518.34	518.34	518.34	518.34	294
2021-10-25	514.85	514.85	514.85	514.85	590
2021-10-22	501.29	501.29	501.29	501.29	102
2021-10-21	509.38	509.38	509.38	509.38	77
2021-10-20	511.33	511.33	511.33	511.33	266
2021-10-19	502.48	502.48	502.48	502.48	116
2021-10-18	489.61	489.61	489.61	489.61	176
2021-10-15	482.52	482.52	482.52	482.52	38
2021-10-14	499.43	499.43	499.43	499.43	417
2021-10-13	479.18	479.18	479.18	479.18	554
2021-10-12	465.48	465.48	465.48	465.48	48
2021-10-11	458.72	458.72	458.72	458.72	102
2021-10-08	461.52	461.52	461.52	461.52	28
2021-10-07	476.14	476.14	476.14	476.14	84
2021-10-06	451.54	451.54	451.54	451.54	119
2021-10-05	451.41	451.41	451.41	451.41	24
2021-10-04	437.82	437.82	437.82	437.82	173
2021-10-01	469.00	469.00	469.00	469.00	213
2021-09-30	469.33	469.33	469.33	469.33	11
2021-09-29	469.33	469.33	469.33	469.33	117
2021-09-28	472.64	472.64	472.64	472.64	135
2021-09-27	486.55	486.55	486.55	486.55	53
2021-09-24	511.70	511.70	511.70	511.70	297
2021-09-23	508.70	508.70	508.70	508.70	157
2021-09-22	494.45	494.45	494.45	494.45	3
2021-09-21	499.48	499.48	499.48	499.48	18
2021-09-20	491.95	491.95	491.95	491.95	401
2021-09-17	510.90	510.90	510.90	510.90	118
2021-09-16	500.59	500.59	500.59	500.59	81
2021-09-15	500.59	500.59	500.59	500.59	13
2021-09-14	496.10	496.10	496.10	496.10	27
2021-09-13	474.37	474.37	474.37	474.37	156
2021-09-10	489.14	489.14	489.14	489.14	83
2021-09-09	466.97	466.97	466.97	466.97	30
2021-09-08	472.81	472.81	472.81	472.81	220
2021-09-07	505.69	505.69	505.69	505.69	613
2021-09-06	500.13	500.13	500.13	500.13	0
2021-09-03	500.13	500.13	500.13	500.13	933
2021-09-02	397.01	397.01	397.01	397.01	87
2021-09-01	392.44	392.44	392.44	392.44	33
2021-08-31	394.38	394.38	394.38	394.38	36
2021-08-30	396.00	396.00	396.00	396.00	0
2021-08-27	396.00	396.00	396.00	396.00	5
2021-08-26	391.45	391.45	391.45	391.45	86
2021-08-25	383.81	383.81	383.81	383.81	19
2021-08-24	383.81	383.81	383.81	383.81	10
2021-08-23	377.01	377.01	377.01	377.01	39
2021-08-20	365.13	365.13	365.13	365.13	11
2021-08-19	365.68	365.68	365.68	365.68	20
2021-08-18	361.01	361.01	361.01	361.01	0
2021-08-17	361.01	361.01	361.01	361.01	75
2021-08-16	365.20	365.20	365.20	365.20	46
2021-08-13	376.45	376.45	376.45	376.45	84
2021-08-12	374.95	374.95	374.95	374.95	60
2021-08-11	362.83	362.83	362.83	362.83	33
2021-08-10	365.95	365.95	365.95	365.95	7
2021-08-09	379.51	379.51	379.51	379.51	113
2021-08-06	360.94	360.94	360.94	360.94	17
2021-08-05	360.94	360.94	360.94	360.94	15
2021-08-04	360.82	360.82	360.82	360.82	8
2021-08-03	363.37	363.37	363.37	363.37	3
2021-08-02	358.26	358.26	358.26	358.26	45
2021-07-30	364.32	364.32	364.32	364.32	46
2021-07-29	364.68	364.68	364.68	364.68	23
2021-07-28	363.87	363.87	363.87	363.87	213
2021-07-27	368.26	368.26	368.26	368.26	23
2021-07-26	357.01	357.01	357.01	357.01	298
2021-07-23	360.51	360.51	360.51	360.51	19
2021-07-22	355.86	355.86	355.86	355.86	12
2021-07-21	343.09	343.09	343.09	343.09	14
2021-07-20	343.28	343.28	343.28	343.28	5
2021-07-19	336.68	336.68	336.68	336.68	88
2021-07-16	337.26	337.26	337.26	337.26	0
2021-07-15	337.08	337.08	337.08	337.08	28
2021-07-14	355.25	355.25	355.25	355.25	2
2021-07-13	355.25	355.25	355.25	355.25	3
2021-07-12	353.86	353.86	353.86	353.86	107
2021-07-09	350.00	350.00	350.00	350.00	0
2021-07-08	350.00	350.00	350.00	350.00	848
2021-07-07	359.30	359.30	359.30	359.30	29
2021-07-06	372.86	372.86	372.86	372.86	50
2021-07-05	356.23	356.23	356.23	356.23	0
2021-07-02	356.23	356.23	356.23	356.23	106
2021-07-01	360.74	360.74	360.74	360.74	32
2021-06-30	366.44	366.44	366.44	366.44	254
2021-06-29	381.89	381.89	381.89	381.89	122
2021-06-28	389.76	389.76	389.76	389.76	18
2021-06-25	378.45	378.45	378.45	378.45	49
2021-06-24	383.06	383.06	383.06	383.06	25
2021-06-23	381.66	381.66	381.66	381.66	305
2021-06-22	386.85	386.85	386.85	386.85	464
2021-06-21	382.77	382.77	382.77	382.77	139
2021-06-18	380.60	380.60	380.60	380.60	78
2021-06-17	366.10	366.10	366.10	366.10	3
2021-06-16	355.59	355.59	355.59	355.59	41
2021-06-15	349.76	349.76	349.76	349.76	45
2021-06-14	338.60	338.60	338.60	338.60	138
2021-06-11	329.57	329.57	329.57	329.57	435
2021-06-10	323.33	323.33	323.33	323.33	62
2021-06-09	322.92	322.92	322.92	322.92	17
2021-06-08	316.96	316.96	316.96	316.96	49
2021-06-07	311.46	311.46	311.46	311.46	129
2021-06-04	298.40	298.40	298.40	298.40	249
2021-06-03	275.16	275.16	275.16	275.16	237
2021-06-02	288.33	288.33	288.33	288.33	49
2021-06-01	286.08	286.08	286.08	286.08	31
2021-05-28	294.85	294.85	294.85	294.85	54
2021-05-27	299.58	299.58	299.58	299.58	6
2021-05-26	299.58	299.58	299.58	299.58	67
2021-05-25	287.17	287.17	287.17	287.17	173
2021-05-24	287.17	287.17	287.17	287.17	12
2021-05-21	284.23	284.23	284.23	284.23	15
2021-05-20	278.79	278.79	278.79	278.79	2
2021-05-19	271.29	271.29	271.29	271.29	176
2021-05-18	271.78	271.78	271.78	271.78	133
2021-05-17	260.20	260.20	260.20	260.20	29
2021-05-14	253.67	253.67	253.67	253.67	109
2021-05-13	243.85	243.85	243.85	243.85	60
2021-05-12	250.35	250.35	250.35	250.35	105
2021-05-11	264.01	264.01	264.01	264.01	139
2021-05-10	251.32	251.32	251.32	251.32	39
2021-05-07	265.06	265.06	265.06	265.06	7
2021-05-06	258.84	258.84	258.84	258.84	66
2021-05-05	281.04	281.04	281.04	281.04	27
2021-05-04	273.75	273.75	273.75	273.75	104
2021-04-30	302.60	302.60	302.60	302.60	68
2021-04-29	303.95	303.95	303.95	303.95	108
2021-04-28	316.45	316.45	316.45	316.45	304
2021-04-27	321.28	321.28	321.28	321.28	9
2021-04-26	312.94	312.94	312.94	312.94	35
2021-04-23	305.88	305.88	305.88	305.88	20
2021-04-22	297.49	297.49	297.49	297.49	0
2021-04-21	297.49	297.49	297.49	297.49	67
2021-04-20	302.77	302.77	302.77	302.77	74
2021-04-19	303.43	303.43	303.43	303.43	50
2021-04-16	311.49	311.49	311.49	311.49	42
2021-04-15	310.34	310.34	310.34	310.34	340
2021-04-14	314.28	314.28	314.28	314.28	87
2021-04-13	312.29	312.29	312.29	312.29	57
2021-04-12	295.24	295.24	295.24	295.24	9
2021-04-09	289.87	289.87	289.87	289.87	33
2021-04-08	293.35	293.35	293.35	293.35	110
2021-04-07	294.91	294.91	294.91	294.91	107
2021-04-06	295.88	295.88	295.88	295.88	164
2021-04-01	283.63	283.63	283.63	283.63	328
2021-03-31	267.85	267.85	267.85	267.85	157
2021-03-30	261.90	261.90	261.90	261.90	503
2021-03-29	261.79	261.79	261.79	261.79	44
2021-03-26	267.85	267.85	267.85	267.85	22,134
2021-03-25	294.58	294.58	294.58	294.58	749
2021-03-24	294.58	294.58	294.58	294.58	58
2021-03-23	306.54	306.54	306.54	306.54	122
2021-03-22	307.18	307.18	307.18	307.18	114
2021-03-19	308.52	308.52	308.52	308.52	18
2021-03-18	304.95	304.95	304.95	304.95	84
2021-03-17	318.40	318.40	318.40	318.40	179
2021-03-16	320.70	320.70	320.70	320.70	90
2021-03-15	325.56	325.56	325.56	325.56	256
2021-03-12	311.94	311.94	311.94	311.94	590
2021-03-11	322.93	322.93	322.93	322.93	263
2021-03-10	306.48	306.48	306.48	306.48	132
2021-03-09	305.56	305.56	305.56	305.56	760
2021-03-08	304.40	304.40	304.40	304.40	157
2021-03-05	306.60	306.60	306.60	306.60	477
2021-03-04	338.25	338.25	338.25	338.25	132
2021-03-03	359.91	359.91	359.91	359.91	680
2021-03-02	386.88	386.88	386.88	386.88	17
2021-03-01	393.99	393.99	393.99	393.99	399
2021-02-26	374.57	374.57	374.57	374.57	782
2021-02-25	403.18	403.18	403.18	403.18	40
2021-02-24	390.27	390.27	390.27	390.27	8,886
2021-02-23	375.84	375.84	375.84	375.84	730
2021-02-22	400.87	400.87	400.87	400.87	2
2021-02-19	413.78	413.78	413.78	413.78	79
2021-02-18	403.68	403.68	403.68	403.68	9
2021-02-17	400.38	400.38	400.38	400.38	68
2021-02-16	407.75	407.75	407.75	407.75	136
2021-02-15	420.00	420.00	420.00	420.00	0
2021-02-12	417.13	417.13	417.13	417.13	217
2021-02-11	421.48	421.48	421.48	421.48	6
2021-02-10	427.80	427.80	427.80	427.80	41
2021-02-09	410.19	410.19	410.19	410.19	68
2021-02-08	405.32	405.32	405.32	405.32	90
2021-02-05	396.58	396.58	396.58	396.58	0
2021-02-04	399.08	399.08	399.08	399.08	75
2021-02-03	397.91	397.91	397.91	397.91	261
2021-02-02	385.99	385.99	385.99	385.99	15
2021-02-01	373.57	373.57	373.57	373.57	249
2021-01-29	366.87	366.87	366.87	366.87	41
2021-01-28	357.68	357.68	357.68	357.68	46
2021-01-27	355.02	355.02	355.02	355.02	125
2021-01-26	362.75	362.75	362.75	362.75	45
2021-01-25	371.33	371.33	371.33	371.33	113
2021-01-22	377.46	377.46	377.46	377.46	24
2021-01-21	361.88	361.88	361.88	361.88	30
2021-01-20	370.01	370.01	370.01	370.01	46
2021-01-19	371.30	371.30	371.30	371.30	338
2021-01-18	365.75	365.75	365.75	365.75	0
2021-01-15	368.94	368.94	368.94	368.94	222
2021-01-14	370.99	370.99	370.99	370.99	228
2021-01-13	378.67	378.67	378.67	378.67	110
2021-01-12	361.96	361.96	361.96	361.96	22
2021-01-11	369.54	369.54	369.54	369.54	104
2021-01-08	359.73	359.73	359.73	359.73	37
2021-01-07	343.49	343.49	343.49	343.49	267
2021-01-06	341.99	341.99	341.99	341.99	655
2021-01-05	352.45	352.45	352.45	352.45	74
2021-01-04	344.13	344.13	344.13	344.13	493
2020-12-31	365.52	365.52	365.52	365.52	0
2020-12-30	365.99	365.99	365.99	365.99	256
2020-12-29	364.83	364.83	364.83	364.83	10
2020-12-24	374.87	374.87	374.87	374.87	0
2020-12-23	382.93	382.93	382.93	382.93	171
2020-12-22	390.43	390.43	390.43	390.43	548
2020-12-21	379.97	379.97	379.97	379.97	354
2020-12-18	375.07	375.07	375.07	375.07	412
2020-12-17	369.58	369.58	369.58	369.58	127
2020-12-16	334.85	334.85	334.85	334.85	45
2020-12-15	342.29	342.29	342.29	342.29	110
2020-12-14	347.59	347.59	347.59	347.59	169
2020-12-11	332.11	332.11	332.11	332.11	605
2020-12-10	310.84	310.84	310.84	310.84	170
2020-12-09	298.43	298.43	298.43	298.43	632
2020-12-08	286.16	286.16	286.16	286.16	19
2020-12-07	280.17	280.17	280.17	280.17	327
2020-12-04	274.16	274.16	274.16	274.16	85
2020-12-03	273.66	273.66	273.66	273.66	261
2020-12-02	268.06	268.06	268.06	268.06	164
2020-12-01	274.60	274.60	274.60	274.60	96
2020-11-30	276.01	276.01	276.01	276.01	199
2020-11-27	274.37	274.37	274.37	274.37	142
2020-11-26	262.52	262.52	262.52	262.52	0
2020-11-25	262.52	262.52	262.52	262.52	27
2020-11-24	264.09	264.09	264.09	264.09	60
2020-11-23	264.89	264.89	264.89	264.89	56
2020-11-20	264.14	264.14	264.14	264.14	571
2020-11-19	261.04	261.04	261.04	261.04	191
2020-11-18	241.97	241.97	241.97	241.97	0
2020-11-17	241.97	241.97	241.97	241.97	0
2020-11-16	247.47	247.47	247.47	247.47	28
2020-11-13	245.38	245.38	245.38	245.38	14
2020-11-12	253.83	253.83	253.83	253.83	78
2020-11-11	242.99	242.99	242.99	242.99	45
2020-11-10	224.40	224.40	224.40	224.40	399
2020-11-09	253.57	253.57	253.57	253.57	11
2020-11-06	250.02	250.02	250.02	250.02	89
2020-11-05	246.11	246.11	246.11	246.11	20
2020-11-04	243.33	243.33	243.33	243.33	42
2020-11-03	228.21	228.21	228.21	228.21	551
2020-11-02	228.97	228.97	228.97	228.97	731
2020-10-30	225.52	225.52	225.52	225.52	6
2020-10-29	240.30	240.30	240.30	240.30	27
2020-10-28	235.73	235.73	235.73	235.73	181
2020-10-27	246.71	246.71	246.71	246.71	211
2020-10-26	242.11	242.11	242.11	242.11	63
2020-10-23	246.11	246.11	246.11	246.11	0
2020-10-22	250.17	250.17	250.17	250.17	0
2020-10-21	249.36	249.36	249.36	249.36	643
2020-10-20	259.68	259.68	259.68	259.68	125
2020-10-19	267.68	267.68	267.68	267.68	0
2020-10-16	267.68	267.68	267.68	267.68	286
2020-10-15	267.21	267.21	267.21	267.21	90
2020-10-14	268.00	268.00	268.00	268.00	154
2020-10-13	271.98	271.98	271.98	271.98	88
2020-10-12	262.47	262.47	262.47	262.47	36
2020-10-09	258.74	258.74	258.74	258.74	23
2020-10-08	252.95	252.95	252.95	252.95	158
2020-10-07	254.63	254.63	254.63	254.63	186
2020-10-06	243.92	243.92	243.92	243.92	31
2020-10-05	235.20	235.20	235.20	235.20	114
2020-10-02	235.46	235.46	235.46	235.46	97
2020-10-01	233.45	233.45	233.45	233.45	4
2020-09-30	231.60	231.60	231.60	231.60	12
2020-09-29	229.51	229.51	229.51	229.51	0
2020-09-28	229.51	229.51	229.51	229.51	34
2020-09-25	230.89	230.89	230.89	230.89	80
2020-09-24	214.60	214.60	214.60	214.60	110
2020-09-23	221.10	221.10	221.10	221.10	44
2020-09-22	218.87	218.87	218.87	218.87	343
2020-09-21	213.57	213.57	213.57	213.57	113
2020-09-18	208.90	208.90	208.90	208.90	4
2020-09-17	202.81	202.81	202.81	202.81	12
2020-09-16	207.58	207.58	207.58	207.58	265
2020-09-15	210.02	210.02	210.02	210.02	78
2020-09-14	215.45	215.45	215.45	215.45	20
2020-09-11	211.52	211.52	211.52	211.52	24
2020-04-03	124.09	124.09	124.09	124.09	0
2020-04-02	124.09	124.09	124.09	124.09	88
2020-04-01	133.58	133.58	133.58	133.58	96

Share	Price	Change
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.25	17.74%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0875	335,678,648
Beacon Energy. (BCE)	0.0675	264,686,088
Mosman Oil Gas (MSMN)	0.0195	206,260,475
Tower Resources (TRP)	0.0205	181,184,711
Supply@me Cap (SYME)	0.025	170,974,021