Stanley Black A Share History

Stanley Black A Share Price history. The following table shows end-of-day data 0L9E historical share prices for Stanley Black A, 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.

0L9E.L
Share Price 0L9E.L
Charts 0L9E.L
Trades 0L9E.L
History Compare
0L9E.L 0L9E.L
Share News 0L9E.L
RNS 0L9E.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	84.51	84.51	84.51	84.51	3,538
2024-05-01	93.04	93.04	93.04	93.04	737
2024-04-30	93.04	93.04	93.04	93.04	139
2024-04-29	89.61	89.61	89.61	89.61	136
2024-04-26	89.61	89.61	89.61	89.61	8
2024-04-25	90.19	90.19	90.19	90.19	311
2024-04-24	90.19	90.19	90.19	90.19	108
2024-04-23	88.77	88.77	88.77	88.77	80
2024-04-22	88.77	88.77	88.77	88.77	144
2024-04-19	88.77	88.77	88.77	88.77	290
2024-04-18	89.56	89.56	89.56	89.56	84,234
2024-04-17	89.19	89.19	89.19	89.19	984
2024-04-16	88.96	88.96	88.96	88.96	593
2024-04-15	92.71	92.71	92.71	92.71	3,392
2024-04-12	92.71	92.71	92.71	92.71	552
2024-04-11	92.71	92.71	92.71	92.71	108
2024-04-10	95.99	95.99	95.99	95.99	103
2024-04-09	95.99	95.99	95.99	95.99	216
2024-04-08	97.63	97.63	97.63	97.63	240
2024-04-05	97.63	97.63	97.63	97.63	1,791
2024-04-04	97.63	97.63	97.63	97.63	2,284
2024-04-03	95.14	95.14	95.14	95.14	394
2024-04-02	95.14	95.14	95.14	95.14	163
2024-04-01	95.14	95.14	95.14	95.14	0
2024-03-29	95.14	95.14	95.14	95.14	0
2024-03-28	95.14	95.14	95.14	95.14	490
2024-03-27	95.14	95.14	95.14	95.14	275
2024-03-26	93.65	93.65	93.65	93.65	112
2024-03-25	94.03	94.03	94.03	94.03	221
2024-03-22	96.96	96.96	96.96	96.96	467
2024-03-21	96.96	96.96	96.96	96.96	1,846
2024-03-20	88.93	88.93	88.93	88.93	165
2024-03-19	88.93	88.93	88.93	88.93	377
2024-03-18	88.93	88.93	88.93	88.93	263
2024-03-15	88.93	88.93	88.93	88.93	1,082
2024-03-14	88.93	88.93	88.93	88.93	628
2024-03-13	88.93	88.93	88.93	88.93	47
2024-03-12	88.93	88.93	88.93	88.93	64
2024-03-11	88.93	88.93	88.93	88.93	2,243
2024-03-08	88.93	88.93	88.93	88.93	945
2024-03-07	88.93	88.93	88.93	88.93	248
2024-03-06	88.93	88.93	88.93	88.93	357
2024-03-05	88.93	88.93	88.93	88.93	43
2024-03-04	88.93	88.93	88.93	88.93	68
2024-03-01	87.97	87.97	87.97	87.97	1,541
2024-02-29	87.97	87.97	87.97	87.97	27
2024-02-28	87.97	87.97	87.97	87.97	384
2024-02-27	87.97	87.97	87.97	87.97	19,184
2024-02-26	87.97	87.97	87.97	87.97	767
2024-02-23	87.97	87.97	87.97	87.97	553
2024-02-22	87.97	87.97	87.97	87.97	1,867
2024-02-21	87.97	87.97	87.97	87.97	29
2024-02-20	87.97	87.97	87.97	87.97	2,276
2024-02-19	88.19	88.19	88.19	88.19	0
2024-02-16	88.52	88.52	88.52	88.52	162
2024-02-15	88.52	88.52	88.52	88.52	104
2024-02-14	88.72	88.72	88.72	88.72	294
2024-02-13	88.72	88.72	88.72	88.72	807
2024-02-12	88.72	88.72	88.72	88.72	995
2024-02-09	88.72	88.72	88.72	88.72	341
2024-02-08	88.72	88.72	88.72	88.72	1,315
2024-02-07	88.72	88.72	88.72	88.72	517
2024-02-06	88.72	88.72	88.72	88.72	91
2024-02-05	88.72	88.72	88.72	88.72	1,358
2024-02-02	88.72	88.72	88.72	88.72	2,814
2024-02-01	88.72	88.72	88.72	88.72	2,555
2024-01-31	95.22	95.22	95.22	95.22	1,060
2024-01-30	94.22	94.22	94.22	94.22	294
2024-01-29	94.22	94.22	94.22	94.22	160
2024-01-26	94.22	94.22	94.22	94.22	536
2024-01-25	94.22	94.22	94.22	94.22	1,036
2024-01-24	96.21	96.21	96.21	96.21	372
2024-01-23	96.21	96.21	96.21	96.21	2,329
2024-01-22	92.80	92.80	92.80	92.80	180
2024-01-19	92.80	92.80	92.80	92.80	286
2024-01-18	92.80	92.80	92.80	92.80	457
2024-01-17	92.80	92.80	92.80	92.80	1,000
2024-01-16	94.68	94.68	94.68	94.68	1,407
2024-01-15	96.07	96.07	96.07	96.07	0
2024-01-12	96.07	96.07	96.07	96.07	1,128
2024-01-11	96.07	96.07	96.07	96.07	347
2024-01-10	96.07	96.07	96.07	96.07	249
2024-01-09	96.07	96.07	96.07	96.07	527
2024-01-08	96.07	96.07	96.07	96.07	269
2024-01-05	97.58	97.58	97.58	97.58	424
2024-01-04	97.58	97.58	97.58	97.58	11,445
2024-01-03	97.58	97.58	97.58	97.58	539
2024-01-02	97.58	97.58	97.58	97.58	277
2024-01-01	97.58	97.58	97.58	97.58	0
2023-12-29	97.58	97.58	97.58	97.58	588
2023-12-28	97.58	97.58	97.58	97.58	37
2023-12-27	97.58	97.58	97.58	97.58	166
2023-12-26	96.35	96.35	96.35	96.35	0
2023-12-25	96.35	96.35	96.35	96.35	0
2023-12-22	96.35	96.35	96.35	96.35	409
2023-12-21	92.27	92.27	92.27	92.27	280
2023-12-20	92.27	92.27	92.27	92.27	220
2023-12-19	92.27	92.27	92.27	92.27	1,835
2023-12-18	92.27	92.27	92.27	92.27	995
2023-12-15	92.27	92.27	92.27	92.27	142
2023-12-14	92.27	92.27	92.27	92.27	3,549
2023-12-13	92.27	92.27	92.27	92.27	88
2023-12-12	92.27	92.27	92.27	92.27	136
2023-12-11	93.18	93.18	93.18	93.18	1,499
2023-12-08	93.18	93.18	93.18	93.18	609
2023-12-07	93.18	93.18	93.18	93.18	211
2023-12-06	93.70	93.70	93.70	93.70	654
2023-12-05	94.16	94.16	94.16	94.16	1,876
2023-12-04	94.16	94.16	94.16	94.16	1,037
2023-12-01	90.95	90.95	90.95	90.95	1,225
2023-11-30	90.95	90.95	90.95	90.95	657
2023-11-29	88.97	88.97	88.97	88.97	303
2023-11-28	88.97	88.97	88.97	88.97	474
2023-11-27	91.42	91.42	91.42	91.42	897
2023-11-24	91.42	91.42	91.42	91.42	328
2023-11-23	91.42	91.42	91.42	91.42	0
2023-11-22	91.42	91.42	91.42	91.42	739
2023-11-21	91.42	91.42	91.42	91.42	2,591
2023-11-20	91.42	91.42	91.42	91.42	206
2023-11-17	91.42	91.42	91.42	91.42	135
2023-11-16	91.42	91.42	91.42	91.42	203
2023-11-15	91.42	91.42	91.42	91.42	237
2023-11-14	83.93	83.93	83.93	83.93	390
2023-11-13	83.93	83.93	83.93	83.93	186
2023-11-10	78.06	78.06	78.06	78.06	809
2023-11-09	78.06	78.06	78.06	78.06	121
2023-11-08	78.06	78.06	78.06	78.06	33
2023-11-07	78.06	78.06	78.06	78.06	35
2023-11-06	78.06	78.06	78.06	78.06	16,637
2023-11-03	78.06	78.06	78.06	78.06	203
2023-11-02	78.06	78.06	78.06	78.06	1,410
2023-11-01	78.06	78.06	78.06	78.06	97
2023-10-31	78.06	78.06	78.06	78.06	214
2023-10-30	78.06	78.06	78.06	78.06	340
2023-10-27	78.06	78.06	78.06	78.06	1,834
2023-10-26	78.06	78.06	78.06	78.06	3,689
2023-10-25	78.06	78.06	78.06	78.06	1,656
2023-10-24	82.80	82.80	82.80	82.80	72
2023-10-23	82.80	82.80	82.80	82.80	204
2023-10-20	82.80	82.80	82.80	82.80	1,010
2023-10-19	82.80	82.80	82.80	82.80	48
2023-10-18	82.80	82.80	82.80	82.80	1,265
2023-10-17	82.80	82.80	82.80	82.80	521
2023-10-16	82.80	82.80	82.80	82.80	394
2023-10-13	82.80	82.80	82.80	82.80	439
2023-10-12	83.32	83.32	83.32	83.32	964
2023-10-11	83.32	83.32	83.32	83.32	582
2023-10-10	82.19	82.19	82.19	82.19	566
2023-10-09	82.19	82.19	82.19	82.19	164
2023-10-06	82.19	82.19	82.19	82.19	230
2023-10-05	82.19	82.19	82.19	82.19	1,921
2023-10-04	82.19	82.19	82.19	82.19	285
2023-10-03	82.19	82.19	82.19	82.19	189
2023-10-02	82.19	82.19	82.19	82.19	849
2023-09-29	83.91	83.91	83.91	83.91	205
2023-09-28	83.40	83.40	83.40	83.40	127
2023-09-27	82.12	82.12	82.12	82.12	2,149
2023-09-26	82.55	82.55	82.55	82.55	79
2023-09-25	84.24	84.24	84.24	84.24	78,701
2023-09-22	87.26	87.26	87.26	87.26	961
2023-09-21	87.26	87.26	87.26	87.26	460
2023-09-20	87.26	87.26	87.26	87.26	18
2023-09-19	87.26	87.26	87.26	87.26	505
2023-09-18	87.26	87.26	87.26	87.26	272
2023-09-15	87.24	87.24	87.24	87.24	613
2023-09-14	91.87	91.87	91.87	91.87	295
2023-09-13	91.87	91.87	91.87	91.87	1,373
2023-09-12	91.87	91.87	91.87	91.87	251
2023-09-11	91.87	91.87	91.87	91.87	493
2023-09-08	91.87	91.87	91.87	91.87	129
2023-09-07	93.26	93.26	93.26	93.26	150
2023-09-06	95.14	95.14	95.14	95.14	115
2023-09-05	95.14	95.14	95.14	95.14	244
2023-09-04	95.14	95.14	95.14	95.14	0
2023-09-01	95.14	95.14	95.14	95.14	81
2023-08-31	96.22	96.22	96.22	96.22	300
2023-08-30	88.48	88.48	88.48	88.48	115
2023-08-29	88.48	88.48	88.48	88.48	592
2023-08-28	88.48	88.48	88.48	88.48	0
2023-08-25	88.48	88.48	88.48	88.48	804
2023-08-24	90.02	90.02	90.02	90.02	230
2023-08-23	90.02	90.02	90.02	90.02	245
2023-08-22	89.69	89.69	89.69	89.69	2,102
2023-08-21	89.61	89.61	89.61	89.61	460
2023-08-18	90.84	90.84	90.84	90.84	686
2023-08-17	92.64	92.64	92.64	92.64	296
2023-08-16	92.64	92.64	92.64	92.64	55
2023-08-15	92.43	92.43	92.43	92.43	55,706
2023-08-14	93.26	93.26	93.26	93.26	116
2023-08-11	94.12	94.12	94.12	94.12	1,323
2023-08-10	97.85	97.85	97.85	97.85	259
2023-08-09	97.85	97.85	97.85	97.85	194
2023-08-08	98.46	98.46	98.46	98.46	2,136
2023-08-07	98.46	98.46	98.46	98.46	277
2023-08-04	98.11	98.11	98.11	98.11	595
2023-08-03	98.60	98.60	98.60	98.60	56,121
2023-08-02	104.20	104.20	104.20	104.20	1,639
2023-08-01	103.86	103.86	103.86	103.86	336
2023-07-31	99.65	99.65	99.65	99.65	461
2023-07-28	99.65	99.65	99.65	99.65	143
2023-07-27	99.65	99.65	99.65	99.65	922
2023-07-26	97.75	97.75	97.75	97.75	504
2023-07-25	97.75	97.75	97.75	97.75	625
2023-07-24	97.75	97.75	97.75	97.75	6
2023-07-21	97.75	97.75	97.75	97.75	812
2023-07-20	99.68	99.68	99.68	99.68	1,389
2023-07-19	99.68	99.68	99.68	99.68	857
2023-07-18	98.91	98.91	98.91	98.91	946
2023-07-17	95.50	95.50	95.50	95.50	455
2023-07-14	95.50	95.50	95.50	95.50	384
2023-07-13	96.66	96.66	96.66	96.66	1,752
2023-07-12	92.80	92.80	92.80	92.80	572
2023-07-11	92.80	92.80	92.80	92.80	1,074
2023-07-10	92.80	92.80	92.80	92.80	419
2023-07-07	90.35	90.35	90.35	90.35	3,092
2023-07-06	88.64	88.64	88.64	88.64	1,007
2023-07-05	90.65	90.65	90.65	90.65	122
2023-07-04	93.15	93.15	93.15	93.15	0
2023-07-03	93.15	93.15	93.15	93.15	1,006
2023-06-30	90.22	90.22	90.22	90.22	490
2023-06-29	90.22	90.22	90.22	90.22	980
2023-06-28	90.22	90.22	90.22	90.22	754
2023-06-27	90.22	90.22	90.22	90.22	540
2023-06-26	90.13	90.13	90.13	90.13	61
2023-06-23	90.13	90.13	90.13	90.13	674
2023-06-22	90.13	90.13	90.13	90.13	107
2023-06-21	90.13	90.13	90.13	90.13	593
2023-06-20	90.90	90.90	90.90	90.90	32,623
2023-06-19	91.71	91.71	91.71	91.71	190
2023-06-16	90.24	90.24	90.24	90.24	240
2023-06-15	89.05	89.05	89.05	89.05	1,680
2023-06-14	86.52	86.52	86.52	86.52	762
2023-06-13	86.52	86.52	86.52	86.52	1,256
2023-06-12	86.52	86.52	86.52	86.52	483
2023-06-09	85.19	85.19	85.19	85.19	741
2023-06-08	85.19	85.19	85.19	85.19	998
2023-06-07	74.89	74.89	74.89	74.89	1,340
2023-06-06	74.89	74.89	74.89	74.89	877
2023-06-05	74.89	74.89	74.89	74.89	241
2023-06-02	74.89	74.89	74.89	74.89	583
2023-06-01	74.89	74.89	74.89	74.89	401
2023-05-31	77.85	77.85	77.85	77.85	200
2023-05-30	77.79	77.79	77.79	77.79	735
2023-05-29	81.33	81.33	81.33	81.33	0
2023-05-26	81.33	81.33	81.33	81.33	702
2023-05-25	81.33	81.33	81.33	81.33	422
2023-05-24	81.33	81.33	81.33	81.33	173
2023-05-23	81.72	81.72	81.72	81.72	218
2023-05-22	81.72	81.72	81.72	81.72	85
2023-05-19	83.12	83.12	83.12	83.12	460
2023-05-18	83.12	83.12	83.12	83.12	414
2023-05-17	78.34	78.34	78.34	78.34	125
2023-05-16	78.34	78.34	78.34	78.34	507
2023-05-15	80.45	80.45	80.45	80.45	424
2023-05-12	78.60	78.60	78.60	78.60	7,127
2023-05-11	80.91	80.91	80.91	80.91	97
2023-05-10	84.92	84.92	84.92	84.92	73
2023-05-09	84.92	84.92	84.92	84.92	141
2023-05-08	84.92	84.92	84.92	84.92	0
2023-05-05	84.92	84.92	84.92	84.92	669
2023-05-04	87.27	87.27	87.27	87.27	277
2023-05-03	87.09	87.09	87.09	87.09	234
2023-05-02	84.14	84.14	84.14	84.14	1,290
2023-05-01	84.14	84.14	84.14	84.14	0
2023-04-28	84.14	84.14	84.14	84.14	182
2023-04-27	79.94	79.94	79.94	79.94	134
2023-04-26	78.18	78.18	78.18	78.18	197
2023-04-25	79.91	79.91	79.91	79.91	1,039
2023-04-24	79.91	79.91	79.91	79.91	199
2023-04-21	79.67	79.67	79.67	79.67	162
2023-04-20	79.58	79.58	79.58	79.58	1,973
2023-04-19	80.98	80.98	80.98	80.98	0
2023-04-18	80.15	80.15	80.15	80.15	317
2023-04-17	79.50	79.50	79.50	79.50	1,156
2023-04-14	79.50	79.50	79.50	79.50	408
2023-04-13	77.79	77.79	77.79	77.79	261
2023-04-12	78.91	78.91	78.91	78.91	265
2023-04-11	76.55	76.55	76.55	76.55	2,857
2023-04-10	73.86	73.86	73.86	73.86	0
2023-04-07	73.86	73.86	73.86	73.86	0
2023-04-06	73.86	73.86	73.86	73.86	220
2023-04-05	78.29	78.29	78.29	78.29	493
2023-04-04	78.29	78.29	78.29	78.29	1,039
2023-04-03	78.29	78.29	78.29	78.29	1,269
2023-03-31	78.33	78.33	78.33	78.33	591
2023-03-30	77.66	77.66	77.66	77.66	35
2023-03-29	78.23	78.23	78.23	78.23	501
2023-03-28	74.25	74.25	74.25	74.25	992
2023-03-27	74.25	74.25	74.25	74.25	0
2023-03-24	73.88	73.88	73.88	73.88	324
2023-03-23	77.78	77.78	77.78	77.78	3,211
2023-03-22	77.78	77.78	77.78	77.78	606
2023-03-21	80.20	80.20	80.20	80.20	1,750
2023-03-20	78.30	78.30	78.30	78.30	878
2023-03-17	78.12	78.12	78.12	78.12	5,116
2023-03-16	80.06	80.06	80.06	80.06	674
2023-03-15	79.47	79.47	79.47	79.47	67,692
2023-03-14	80.36	80.36	80.36	80.36	42,228
2023-03-13	80.62	80.62	80.62	80.62	1,003
2023-03-10	80.62	80.62	80.62	80.62	488
2023-03-09	83.69	83.69	83.69	83.69	585
2023-03-08	83.69	83.69	83.69	83.69	120
2023-03-07	84.49	84.49	84.49	84.49	553
2023-03-06	84.49	84.49	84.49	84.49	850
2023-03-03	84.49	84.49	84.49	84.49	1,216
2023-03-02	84.49	84.49	84.49	84.49	1,179
2023-03-01	84.49	84.49	84.49	84.49	1,278
2023-02-28	84.49	84.49	84.49	84.49	871
2023-02-27	84.49	84.49	84.49	84.49	650
2023-02-24	85.22	85.22	85.22	85.22	1,931
2023-02-23	85.22	85.22	85.22	85.22	890
2023-02-22	84.86	84.86	84.86	84.86	812
2023-02-21	87.01	87.01	87.01	87.01	499
2023-02-20	90.20	90.20	90.20	90.20	0
2023-02-17	90.20	90.20	90.20	90.20	362
2023-02-16	90.18	90.18	90.18	90.18	608
2023-02-15	90.35	90.35	90.35	90.35	4,575
2023-02-14	87.89	87.89	87.89	87.89	2,700
2023-02-13	86.01	86.01	86.01	86.01	129
2023-02-10	85.11	85.11	85.11	85.11	399
2023-02-09	89.17	89.17	89.17	89.17	496
2023-02-08	89.17	89.17	89.17	89.17	1,374
2023-02-07	91.57	91.57	91.57	91.57	200
2023-02-06	95.19	95.19	95.19	95.19	446
2023-02-03	95.19	95.19	95.19	95.19	893
2023-02-02	95.77	95.77	95.77	95.77	811
2023-02-01	88.69	88.69	88.69	88.69	1,158
2023-01-31	85.95	85.95	85.95	85.95	40
2023-01-30	86.17	86.17	86.17	86.17	105
2023-01-27	85.40	85.40	85.40	85.40	471
2023-01-26	86.94	86.94	86.94	86.94	49
2023-01-25	85.30	85.30	85.30	85.30	187
2023-01-24	88.47	88.47	88.47	88.47	599
2023-01-23	88.64	88.64	88.64	88.64	819
2023-01-20	83.73	83.73	83.73	83.73	16,027
2023-01-19	88.03	88.03	88.03	88.03	11,340
2023-01-18	88.23	88.23	88.23	88.23	5,349
2023-01-17	89.06	89.06	89.06	89.06	2,094
2023-01-16	89.14	89.14	89.14	89.14	228
2023-01-13	85.72	85.72	85.72	85.72	304
2023-01-12	85.72	85.72	85.72	85.72	560
2023-01-11	84.28	84.28	84.28	84.28	189
2023-01-10	82.13	82.13	82.13	82.13	62
2023-01-09	82.80	82.80	82.80	82.80	335
2023-01-06	79.69	79.69	79.69	79.69	110
2023-01-05	79.40	79.40	79.40	79.40	576
2023-01-04	77.33	77.33	77.33	77.33	538
2023-01-03	77.22	77.22	77.22	77.22	627
2023-01-02	74.85	74.85	74.85	74.85	0
2022-12-30	74.85	74.85	74.85	74.85	121
2022-12-29	74.85	74.85	74.85	74.85	166
2022-12-28	74.16	74.16	74.16	74.16	382
2022-12-27	72.03	72.03	72.03	72.03	0
2022-12-26	72.03	72.03	72.03	72.03	0
2022-12-23	72.03	72.03	72.03	72.03	329
2022-12-22	72.82	72.82	72.82	72.82	218
2022-12-21	74.82	74.82	74.82	74.82	227
2022-12-20	74.69	74.69	74.69	74.69	187
2022-12-19	76.11	76.11	76.11	76.11	292
2022-12-16	77.32	77.32	77.32	77.32	919
2022-12-15	78.98	78.98	78.98	78.98	463
2022-12-14	82.79	82.79	82.79	82.79	49
2022-12-13	82.38	82.38	82.38	82.38	10,840
2022-12-12	79.28	79.28	79.28	79.28	476
2022-12-09	80.17	80.17	80.17	80.17	17,056
2022-12-08	80.63	80.63	80.63	80.63	658
2022-12-07	80.63	80.63	80.63	80.63	5
2022-12-06	80.63	80.63	80.63	80.63	582
2022-12-05	80.63	80.63	80.63	80.63	33
2022-12-02	80.63	80.63	80.63	80.63	62
2022-12-01	80.63	80.63	80.63	80.63	313
2022-11-30	80.63	80.63	80.63	80.63	282
2022-11-29	80.63	80.63	80.63	80.63	520
2022-11-28	80.63	80.63	80.63	80.63	639
2022-11-25	82.87	82.87	82.87	82.87	36
2022-11-24	81.72	81.72	81.72	81.72	0
2022-11-23	81.72	81.72	81.72	81.72	155
2022-11-22	80.01	80.01	80.01	80.01	3,462
2022-11-21	80.01	80.01	80.01	80.01	365
2022-11-18	80.10	80.10	80.10	80.10	499
2022-11-17	83.66	83.66	83.66	83.66	222
2022-11-16	83.66	83.66	83.66	83.66	8,072
2022-11-15	84.70	84.70	84.70	84.70	200
2022-11-14	84.33	84.33	84.33	84.33	82
2022-11-11	84.33	84.33	84.33	84.33	298
2022-11-10	76.72	76.72	76.72	76.72	890
2022-11-09	75.37	75.37	75.37	75.37	392
2022-11-08	77.19	77.19	77.19	77.19	300
2022-11-07	73.39	73.39	73.39	73.39	165
2022-11-04	77.70	77.70	77.70	77.70	31
2022-11-03	77.70	77.70	77.70	77.70	2,741
2022-11-02	77.70	77.70	77.70	77.70	33
2022-11-01	77.70	77.70	77.70	77.70	106
2022-10-31	79.85	79.85	79.85	79.85	92
2022-10-28	75.76	75.76	75.76	75.76	5
2022-10-27	76.73	76.73	76.73	76.73	224
2022-10-26	75.94	75.94	75.94	75.94	18
2022-10-25	75.94	75.94	75.94	75.94	1,729
2022-10-24	74.04	74.04	74.04	74.04	86
2022-10-21	72.15	72.15	72.15	72.15	359
2022-10-20	73.33	73.33	73.33	73.33	235
2022-10-19	78.63	78.63	78.63	78.63	140
2022-10-18	78.63	78.63	78.63	78.63	6
2022-10-17	78.63	78.63	78.63	78.63	360
2022-10-14	77.93	77.93	77.93	77.93	35
2022-10-13	72.77	72.77	72.77	72.77	69
2022-10-12	75.35	75.35	75.35	75.35	3,778
2022-10-11	76.85	76.85	76.85	76.85	41
2022-10-10	81.06	81.06	81.06	81.06	31
2022-10-07	81.06	81.06	81.06	81.06	4,640
2022-10-06	81.74	81.74	81.74	81.74	1,635
2022-10-05	81.74	81.74	81.74	81.74	201
2022-10-04	77.76	77.76	77.76	77.76	6,120
2022-10-03	77.76	77.76	77.76	77.76	160
2022-09-30	77.01	77.01	77.01	77.01	90
2022-09-29	75.34	75.34	75.34	75.34	108
2022-09-28	77.67	77.67	77.67	77.67	708
2022-09-27	78.66	78.66	78.66	78.66	4,592
2022-09-26	77.87	77.87	77.87	77.87	110
2022-09-23	79.23	79.23	79.23	79.23	28,065
2022-09-22	82.50	82.50	82.50	82.50	5,358
2022-09-21	86.57	86.57	86.57	86.57	3,178
2022-09-20	84.75	84.75	84.75	84.75	4,705
2022-09-19	84.94	84.94	84.94	84.94	0
2022-09-16	84.94	84.94	84.94	84.94	144
2022-09-15	89.93	89.93	89.93	89.93	174
2022-09-14	89.93	89.93	89.93	89.93	63
2022-09-13	89.93	89.93	89.93	89.93	367
2022-09-12	90.41	90.41	90.41	90.41	108
2022-09-09	88.68	88.68	88.68	88.68	131
2022-09-08	85.73	85.73	85.73	85.73	41
2022-09-07	85.73	85.73	85.73	85.73	101
2022-09-06	86.23	86.23	86.23	86.23	204
2022-09-05	86.41	86.41	86.41	86.41	312
2022-09-02	86.41	86.41	86.41	86.41	492
2022-09-01	86.41	86.41	86.41	86.41	56,557
2022-08-31	88.44	88.44	88.44	88.44	1,595
2022-08-30	89.85	89.85	89.85	89.85	27
2022-08-29	93.53	93.53	93.53	93.53	0
2022-08-26	93.53	93.53	93.53	93.53	1,113
2022-08-25	93.53	93.53	93.53	93.53	210
2022-08-24	93.53	93.53	93.53	93.53	1,074
2022-08-23	102.88	102.88	102.88	102.88	186
2022-08-22	102.88	102.88	102.88	102.88	90
2022-08-19	102.88	102.88	102.88	102.88	85
2022-08-18	102.88	102.88	102.88	102.88	54
2022-08-17	102.31	102.31	102.31	102.31	79
2022-08-16	102.92	102.92	102.92	102.92	429
2022-08-15	99.51	99.51	99.51	99.51	104
2022-08-12	99.51	99.51	99.51	99.51	11
2022-08-11	99.51	99.51	99.51	99.51	135
2022-08-10	94.25	94.25	94.25	94.25	2,203
2022-08-09	92.61	92.61	92.61	92.61	729
2022-08-08	96.71	96.71	96.71	96.71	205
2022-08-05	96.71	96.71	96.71	96.71	40
2022-08-04	93.09	93.09	93.09	93.09	446
2022-08-03	93.09	93.09	93.09	93.09	574
2022-08-02	97.02	97.02	97.02	97.02	360
2022-08-01	97.02	97.02	97.02	97.02	227
2022-07-29	93.77	93.77	93.77	93.77	351
2022-07-28	102.68	102.68	102.68	102.68	270
2022-07-27	115.49	115.49	115.49	115.49	199
2022-07-26	114.27	114.27	114.27	114.27	45
2022-07-25	115.12	115.12	115.12	115.12	86
2022-07-22	115.84	115.84	115.84	115.84	61
2022-07-21	111.43	111.43	111.43	111.43	35
2022-07-20	111.43	111.43	111.43	111.43	6
2022-07-19	108.31	108.31	108.31	108.31	24
2022-07-18	108.00	108.00	108.00	108.00	129
2022-07-15	107.98	107.98	107.98	107.98	15
2022-07-14	107.20	107.20	107.20	107.20	55
2022-07-13	105.47	105.47	105.47	105.47	183
2022-07-12	108.66	108.66	108.66	108.66	350
2022-07-11	109.79	109.79	109.79	109.79	21
2022-07-08	109.79	109.79	109.79	109.79	18
2022-07-07	109.79	109.79	109.79	109.79	0
2022-07-06	109.79	109.79	109.79	109.79	0
2022-07-05	109.79	109.79	109.79	109.79	112
2022-07-04	109.79	109.79	109.79	109.79	0
2022-07-01	109.79	109.79	109.79	109.79	1
2022-06-30	109.79	109.79	109.79	109.79	0
2022-06-29	109.79	109.79	109.79	109.79	59
2022-06-28	109.79	109.79	109.79	109.79	28
2022-06-27	108.91	108.91	108.91	108.91	198
2022-06-24	103.43	103.43	103.43	103.43	303
2022-06-23	103.43	103.43	103.43	103.43	200
2022-06-22	101.34	101.34	101.34	101.34	70
2022-06-21	101.34	101.34	101.34	101.34	139
2022-06-20	101.34	101.34	101.34	101.34	0
2022-06-17	101.34	101.34	101.34	101.34	58
2022-06-16	101.90	101.90	101.90	101.90	151
2022-06-15	106.57	106.57	106.57	106.57	1
2022-06-14	105.82	105.82	105.82	105.82	49
2022-06-13	107.81	107.81	107.81	107.81	127
2022-06-10	115.34	115.34	115.34	115.34	181
2022-06-09	119.58	119.58	119.58	119.58	132
2022-06-08	120.62	120.62	120.62	120.62	64
2022-06-07	119.03	119.03	119.03	119.03	434
2022-06-06	118.10	118.10	118.10	118.10	936
2022-06-03	115.08	115.08	115.08	115.08	0
2022-06-02	115.08	115.08	115.08	115.08	0
2022-06-01	115.08	115.08	115.08	115.08	1,130
2022-05-31	117.89	117.89	117.89	117.89	189
2022-05-30	120.07	120.07	120.07	120.07	0
2022-05-27	120.07	120.07	120.07	120.07	70
2022-05-26	120.38	120.38	120.38	120.38	38
2022-05-25	117.18	117.18	117.18	117.18	125
2022-05-24	116.56	116.56	116.56	116.56	0
2022-05-23	116.56	116.56	116.56	116.56	1,070
2022-05-20	116.56	116.56	116.56	116.56	6
2022-05-19	122.95	122.95	122.95	122.95	59
2022-05-18	122.95	122.95	122.95	122.95	51
2022-05-17	119.29	119.29	119.29	119.29	159
2022-05-16	117.85	117.85	117.85	117.85	198
2022-05-13	122.55	122.55	122.55	122.55	7,490
2022-05-12	119.58	119.58	119.58	119.58	218
2022-05-11	121.47	121.47	121.47	121.47	4,876
2022-05-10	126.39	126.39	126.39	126.39	93,393
2022-05-09	122.85	122.85	122.85	122.85	405
2022-05-06	121.22	121.22	121.22	121.22	243
2022-05-05	130.53	130.53	130.53	130.53	313
2022-05-04	124.35	124.35	124.35	124.35	160
2022-05-03	124.35	124.35	124.35	124.35	72
2022-05-02	139.56	139.56	139.56	139.56	0
2022-04-29	139.56	139.56	139.56	139.56	20
2022-04-28	139.56	139.56	139.56	139.56	160
2022-04-27	139.56	139.56	139.56	139.56	61
2022-04-26	140.98	140.98	140.98	140.98	0
2022-04-25	140.98	140.98	140.98	140.98	88
2022-04-22	145.21	145.21	145.21	145.21	536
2022-04-21	145.21	145.21	145.21	145.21	103
2022-04-20	144.51	144.51	144.51	144.51	150
2022-04-19	143.60	143.60	143.60	143.60	789
2022-04-18	140.40	140.40	140.40	140.40	0
2022-04-15	140.40	140.40	140.40	140.40	0
2022-04-14	140.40	140.40	140.40	140.40	518
2022-04-13	140.10	140.10	140.10	140.10	3,852
2022-04-12	143.46	143.46	143.46	143.46	490
2022-04-11	137.76	137.76	137.76	137.76	6,366
2022-04-08	137.76	137.76	137.76	137.76	4,586
2022-04-07	137.76	137.76	137.76	137.76	33
2022-04-06	137.76	137.76	137.76	137.76	809
2022-04-05	141.10	141.10	141.10	141.10	2,095
2022-04-04	141.10	141.10	141.10	141.10	5,686
2022-04-01	140.92	140.92	140.92	140.92	73
2022-03-31	140.06	140.06	140.06	140.06	34
2022-03-30	144.92	144.92	144.92	144.92	805
2022-03-29	146.20	146.20	146.20	146.20	734
2022-03-28	137.20	137.20	137.20	137.20	86
2022-03-25	137.76	137.76	137.76	137.76	17,297
2022-03-24	139.50	139.50	139.50	139.50	570
2022-03-23	147.10	147.10	147.10	147.10	53
2022-03-22	147.10	147.10	147.10	147.10	1,785
2022-03-21	149.37	149.37	149.37	149.37	250
2022-03-18	149.48	149.48	149.48	149.48	86
2022-03-17	151.22	151.22	151.22	151.22	6,172
2022-03-16	143.91	143.91	143.91	143.91	100
2022-03-15	143.91	143.91	143.91	143.91	2,021
2022-03-14	149.60	149.60	149.60	149.60	150
2022-03-11	149.60	149.60	149.60	149.60	3
2022-03-10	148.63	148.63	148.63	148.63	7,531
2022-03-09	149.09	149.09	149.09	149.09	137
2022-03-08	150.90	150.90	150.90	150.90	81
2022-03-07	162.72	162.72	162.72	162.72	0
2022-03-04	162.72	162.72	162.72	162.72	39
2022-03-03	166.88	166.88	166.88	166.88	114
2022-03-02	162.36	162.36	162.36	162.36	215
2022-03-01	160.00	160.00	160.00	160.00	218
2022-02-28	163.73	163.73	163.73	163.73	165
2022-02-25	153.59	153.59	153.59	153.59	20
2022-02-24	154.30	154.30	154.30	154.30	69
2022-02-23	159.54	159.54	159.54	159.54	6
2022-02-22	165.01	165.01	165.01	165.01	105
2022-02-21	165.01	165.01	165.01	165.01	0
2022-02-18	165.80	165.80	165.80	165.80	1,041
2022-02-17	165.80	165.80	165.80	165.80	0
2022-02-16	165.80	165.80	165.80	165.80	22,730
2022-02-15	165.00	165.00	165.00	165.00	18
2022-02-14	163.83	163.83	163.83	163.83	0
2022-02-11	163.83	163.83	163.83	163.83	2,272
2022-02-10	166.47	166.47	166.47	166.47	93,350
2022-02-09	165.96	165.96	165.96	165.96	60,643
2022-02-08	174.32	174.32	174.32	174.32	80
2022-02-07	174.32	174.32	174.32	174.32	1,123
2022-02-04	174.32	174.32	174.32	174.32	155
2022-02-03	174.32	174.32	174.32	174.32	107
2022-02-02	168.55	168.55	168.55	168.55	10
2022-02-01	168.55	168.55	168.55	168.55	580
2022-01-31	168.13	168.13	168.13	168.13	0
2022-01-28	168.13	168.13	168.13	168.13	111
2022-01-27	176.25	176.25	176.25	176.25	10
2022-01-26	176.86	176.86	176.86	176.86	0
2022-01-25	174.69	174.69	174.69	174.69	213
2022-01-24	178.41	178.41	178.41	178.41	35
2022-01-21	178.41	178.41	178.41	178.41	140
2022-01-20	192.65	192.65	192.65	192.65	0
2022-01-19	192.65	192.65	192.65	192.65	244
2022-01-18	192.65	192.65	192.65	192.65	0
2022-01-17	192.65	192.65	192.65	192.65	0
2022-01-14	195.77	195.77	195.77	195.77	0
2022-01-13	195.04	195.04	195.04	195.04	386
2022-01-12	191.04	191.04	191.04	191.04	92
2022-01-11	187.43	187.43	187.43	187.43	0
2022-01-10	187.43	187.43	187.43	187.43	368
2022-01-07	191.04	191.04	191.04	191.04	69
2022-01-06	190.52	190.52	190.52	190.52	185
2022-01-05	191.80	191.80	191.80	191.80	0
2022-01-04	191.80	191.80	191.80	191.80	289
2022-01-03	186.33	186.33	186.33	186.33	0
2021-12-31	186.33	186.33	186.33	186.33	0
2021-12-30	186.33	186.33	186.33	186.33	86
2021-12-29	186.33	186.33	186.33	186.33	150
2021-12-28	180.07	180.07	180.07	180.07	0
2021-12-27	180.07	180.07	180.07	180.07	0
2021-12-24	180.07	180.07	180.07	180.07	0
2021-12-23	180.07	180.07	180.07	180.07	22
2021-12-22	178.56	178.56	178.56	178.56	23
2021-12-21	177.94	177.94	177.94	177.94	0
2021-12-20	180.74	180.74	180.74	180.74	4,136
2021-12-17	193.14	193.14	193.14	193.14	0
2021-12-16	193.14	193.14	193.14	193.14	415
2021-12-15	192.44	192.44	192.44	192.44	2
2021-12-14	192.19	192.19	192.19	192.19	1,926
2021-12-13	194.00	194.00	194.00	194.00	230
2021-12-10	188.27	188.27	188.27	188.27	0
2021-12-09	188.27	188.27	188.27	188.27	61
2021-12-08	188.27	188.27	188.27	188.27	2
2021-12-07	188.27	188.27	188.27	188.27	1,158
2021-12-06	187.19	187.19	187.19	187.19	102
2021-12-03	177.57	177.57	177.57	177.57	38
2021-12-02	174.76	174.76	174.76	174.76	0
2021-12-01	174.76	174.76	174.76	174.76	0
2021-11-30	185.67	185.67	185.67	185.67	18
2021-11-29	185.67	185.67	185.67	185.67	3
2021-11-26	185.67	185.67	185.67	185.67	324
2021-11-25	189.70	189.70	189.70	189.70	0
2021-11-24	188.20	188.20	188.20	188.20	260
2021-11-23	189.04	189.04	189.04	189.04	0
2021-11-22	189.04	189.04	189.04	189.04	316
2021-11-19	192.31	192.31	192.31	192.31	10
2021-11-18	195.96	195.96	195.96	195.96	0
2021-11-17	195.96	195.96	195.96	195.96	59,075
2021-11-16	196.45	196.45	196.45	196.45	55
2021-11-15	196.45	196.45	196.45	196.45	15,900
2021-11-12	196.45	196.45	196.45	196.45	3,602
2021-11-11	190.55	190.55	190.55	190.55	2
2021-11-10	190.55	190.55	190.55	190.55	53
2021-11-09	185.03	185.03	185.03	185.03	35
2021-11-08	183.04	183.04	183.04	183.04	14
2021-11-05	185.65	185.65	185.65	185.65	20,520
2021-11-04	185.65	185.65	185.65	185.65	38
2021-11-03	185.03	185.03	185.03	185.03	56
2021-11-02	178.89	178.89	178.89	178.89	27
2021-11-01	178.53	178.53	178.53	178.53	135
2021-10-29	189.87	189.87	189.87	189.87	0
2021-10-28	189.87	189.87	189.87	189.87	844
2021-10-27	189.87	189.87	189.87	189.87	141
2021-10-26	189.87	189.87	189.87	189.87	950
2021-10-25	187.60	187.60	187.60	187.60	77
2021-10-22	186.43	186.43	186.43	186.43	1,869
2021-10-21	186.43	186.43	186.43	186.43	62
2021-10-20	186.15	186.15	186.15	186.15	3,598
2021-10-19	183.53	183.53	183.53	183.53	275
2021-10-18	180.20	180.20	180.20	180.20	35
2021-10-15	182.09	182.09	182.09	182.09	522
2021-10-14	177.55	177.55	177.55	177.55	1,364
2021-10-13	173.53	173.53	173.53	173.53	9,169
2021-10-12	175.00	175.00	175.00	175.00	1,045
2021-10-11	177.63	177.63	177.63	177.63	7,955
2021-10-08	178.57	178.57	178.57	178.57	261
2021-10-07	179.24	179.24	179.24	179.24	1,720
2021-10-06	176.86	176.86	176.86	176.86	0
2021-10-05	176.86	176.86	176.86	176.86	7,732
2021-10-04	173.80	173.80	173.80	173.80	34
2021-10-01	183.33	183.33	183.33	183.33	6
2021-09-30	183.33	183.33	183.33	183.33	127
2021-09-29	181.47	181.47	181.47	181.47	295
2021-09-28	186.31	186.31	186.31	186.31	0
2021-09-27	187.60	187.60	187.60	187.60	94
2021-09-24	185.64	185.64	185.64	185.64	365
2021-09-23	181.81	181.81	181.81	181.81	10
2021-09-22	181.97	181.97	181.97	181.97	140
2021-09-21	183.99	183.99	183.99	183.99	29
2021-09-20	182.35	182.35	182.35	182.35	58
2021-09-17	188.01	188.01	188.01	188.01	80
2021-09-16	185.71	185.71	185.71	185.71	93
2021-09-15	182.55	182.55	182.55	182.55	0
2021-09-14	185.99	185.99	185.99	185.99	0
2021-09-13	186.87	186.87	186.87	186.87	358
2021-09-10	184.30	184.30	184.30	184.30	26
2021-09-09	184.30	184.30	184.30	184.30	13
2021-09-08	184.30	184.30	184.30	184.30	280
2021-09-07	191.56	191.56	191.56	191.56	65
2021-09-06	191.56	191.56	191.56	191.56	0
2021-09-03	192.32	192.32	192.32	192.32	165
2021-09-02	190.31	190.31	190.31	190.31	7
2021-09-01	193.40	193.40	193.40	193.40	519
2021-08-31	193.40	193.40	193.40	193.40	1,685
2021-08-30	189.68	189.68	189.68	189.68	0
2021-08-27	189.68	189.68	189.68	189.68	0
2021-08-26	189.68	189.68	189.68	189.68	9
2021-08-25	189.68	189.68	189.68	189.68	0
2021-08-24	189.68	189.68	189.68	189.68	0
2021-08-23	189.68	189.68	189.68	189.68	0
2021-08-20	189.68	189.68	189.68	189.68	0
2021-08-19	192.69	192.69	192.69	192.69	52
2021-08-18	200.01	200.01	200.01	200.01	0
2021-08-17	200.01	200.01	200.01	200.01	0
2021-08-16	200.35	200.35	200.35	200.35	0
2021-08-13	200.61	200.61	200.61	200.61	1,433
2021-08-12	202.24	202.24	202.24	202.24	10,514
2021-08-11	199.27	199.27	199.27	199.27	362
2021-08-10	194.97	194.97	194.97	194.97	0
2021-08-09	194.97	194.97	194.97	194.97	61
2021-08-06	197.89	197.89	197.89	197.89	592
2021-08-05	196.77	196.77	196.77	196.77	142
2021-08-04	198.08	198.08	198.08	198.08	210
2021-08-03	197.05	197.05	197.05	197.05	0
2021-08-02	197.05	197.05	197.05	197.05	0
2021-07-30	196.36	196.36	196.36	196.36	0
2021-07-29	196.36	196.36	196.36	196.36	186
2021-07-28	197.82	197.82	197.82	197.82	113
2021-07-27	200.33	200.33	200.33	200.33	100
2021-07-26	205.82	205.82	205.82	205.82	30
2021-07-23	203.72	203.72	203.72	203.72	60
2021-07-22	204.26	204.26	204.26	204.26	22
2021-07-21	203.94	203.94	203.94	203.94	0
2021-07-20	203.30	203.30	203.30	203.30	167
2021-07-19	200.25	200.25	200.25	200.25	143
2021-07-16	208.20	208.20	208.20	208.20	5
2021-07-15	208.20	208.20	208.20	208.20	0
2021-07-14	208.20	208.20	208.20	208.20	0
2021-07-13	208.64	208.64	208.64	208.64	16,033
2021-07-12	208.53	208.53	208.53	208.53	247
2021-07-09	204.98	204.98	204.98	204.98	0
2021-07-08	206.27	206.27	206.27	206.27	104
2021-07-07	205.98	205.98	205.98	205.98	0
2021-07-06	208.77	208.77	208.77	208.77	66
2021-07-05	207.95	207.95	207.95	207.95	0
2021-07-02	206.79	206.79	206.79	206.79	34
2021-07-01	204.50	204.50	204.50	204.50	0
2021-06-30	204.84	204.84	204.84	204.84	0
2021-06-29	204.84	204.84	204.84	204.84	150
2021-06-28	204.68	204.68	204.68	204.68	45
2021-06-25	198.45	198.45	198.45	198.45	0
2021-06-24	198.45	198.45	198.45	198.45	0
2021-06-23	198.45	198.45	198.45	198.45	0
2021-06-22	197.79	197.79	197.79	197.79	123,276
2021-06-21	197.79	197.79	197.79	197.79	36
2021-06-18	196.46	196.46	196.46	196.46	141
2021-06-17	196.55	196.55	196.55	196.55	628
2021-06-16	200.02	200.02	200.02	200.02	140
2021-06-15	203.28	203.28	203.28	203.28	34
2021-06-14	203.37	203.37	203.37	203.37	82
2021-06-11	204.98	204.98	204.98	204.98	165
2021-06-10	208.86	208.86	208.86	208.86	9,988
2021-06-09	208.86	208.86	208.86	208.86	0
2021-06-08	209.02	209.02	209.02	209.02	9,606
2021-06-07	211.78	211.78	211.78	211.78	36
2021-06-04	212.88	212.88	212.88	212.88	15
2021-06-03	212.88	212.88	212.88	212.88	19
2021-06-02	214.99	214.99	214.99	214.99	180
2021-06-01	218.12	218.12	218.12	218.12	9,274
2021-05-28	214.38	214.38	214.38	214.38	2
2021-05-27	214.08	214.08	214.08	214.08	3
2021-05-26	213.01	213.01	213.01	213.01	30
2021-05-25	210.11	210.11	210.11	210.11	17
2021-05-24	210.11	210.11	210.11	210.11	98,474
2021-05-21	211.86	211.86	211.86	211.86	295
2021-05-20	213.04	213.04	213.04	213.04	0
2021-05-19	213.04	213.04	213.04	213.04	19
2021-05-18	213.32	213.32	213.32	213.32	1,765
2021-05-17	216.72	216.72	216.72	216.72	0
2021-05-14	217.34	217.34	217.34	217.34	31
2021-05-13	211.70	211.70	211.70	211.70	0
2021-05-12	216.02	216.02	216.02	216.02	10
2021-05-11	218.93	218.93	218.93	218.93	37
2021-05-10	220.31	220.31	220.31	220.31	145
2021-05-07	217.99	217.99	217.99	217.99	19
2021-05-06	213.34	213.34	213.34	213.34	0
2021-05-05	210.65	210.65	210.65	210.65	83
2021-05-04	213.33	213.33	213.33	213.33	10
2021-04-30	207.05	207.05	207.05	207.05	30
2021-04-29	207.93	207.93	207.93	207.93	0
2021-04-28	207.93	207.93	207.93	207.93	0
2021-04-27	208.96	208.96	208.96	208.96	0
2021-04-26	208.96	208.96	208.96	208.96	0
2021-04-23	208.96	208.96	208.96	208.96	25
2021-04-22	202.94	202.94	202.94	202.94	0
2021-04-21	202.94	202.94	202.94	202.94	0
2021-04-20	205.89	205.89	205.89	205.89	45
2021-04-19	205.38	205.38	205.38	205.38	0
2021-04-16	201.97	201.97	201.97	201.97	0
2021-04-15	201.97	201.97	201.97	201.97	24
2021-04-14	202.43	202.43	202.43	202.43	3,675
2021-04-13	204.14	204.14	204.14	204.14	12
2021-04-12	201.91	201.91	201.91	201.91	0
2021-04-09	200.24	200.24	200.24	200.24	0
2021-04-08	200.24	200.24	200.24	200.24	0
2021-04-07	202.43	202.43	202.43	202.43	67
2021-04-06	203.06	203.06	203.06	203.06	0
2021-04-01	199.10	199.10	199.10	199.10	138
2021-03-31	202.07	202.07	202.07	202.07	0
2021-03-30	202.07	202.07	202.07	202.07	0
2021-03-29	202.07	202.07	202.07	202.07	0
2021-03-26	194.38	194.38	194.38	194.38	0
2021-03-25	194.38	194.38	194.38	194.38	8
2021-03-24	196.33	196.33	196.33	196.33	6
2021-03-23	196.33	196.33	196.33	196.33	20
2021-03-22	193.22	193.22	193.22	193.22	113
2021-03-19	190.46	190.46	190.46	190.46	52
2021-03-18	190.46	190.46	190.46	190.46	5
2021-03-17	190.46	190.46	190.46	190.46	0
2021-03-16	190.46	190.46	190.46	190.46	0
2021-03-15	190.46	190.46	190.46	190.46	0
2021-03-12	192.67	192.67	192.67	192.67	113
2021-03-11	192.10	192.10	192.10	192.10	4,889
2021-03-10	190.67	190.67	190.67	190.67	36
2021-03-09	187.23	187.23	187.23	187.23	36
2021-03-08	185.53	185.53	185.53	185.53	22
2021-03-05	181.33	181.33	181.33	181.33	0
2021-03-04	184.76	184.76	184.76	184.76	0
2021-03-03	185.47	185.47	185.47	185.47	0
2021-03-02	180.73	180.73	180.73	180.73	0
2021-03-01	174.84	174.84	174.84	174.84	7
2021-02-26	176.04	176.04	176.04	176.04	0
2021-02-25	176.04	176.04	176.04	176.04	5
2021-02-24	173.08	173.08	173.08	173.08	37,909
2021-02-23	171.27	171.27	171.27	171.27	3
2021-02-22	171.98	171.98	171.98	171.98	20
2021-02-19	171.98	171.98	171.98	171.98	0
2021-02-18	170.47	170.47	170.47	170.47	0
2021-02-17	172.69	172.69	172.69	172.69	0
2021-02-16	171.97	171.97	171.97	171.97	447
2021-02-15	175.16	175.16	175.16	175.16	0
2021-02-12	175.16	175.16	175.16	175.16	13
2021-02-11	175.54	175.54	175.54	175.54	20
2021-02-10	175.58	175.58	175.58	175.58	0
2021-02-09	176.64	176.64	176.64	176.64	0
2021-02-08	176.64	176.64	176.64	176.64	0
2021-02-05	174.35	174.35	174.35	174.35	0
2021-02-04	174.35	174.35	174.35	174.35	0
2021-02-03	176.00	176.00	176.00	176.00	16
2021-02-02	176.86	176.86	176.86	176.86	15
2021-02-01	173.49	173.49	173.49	173.49	0
2021-01-29	180.02	180.02	180.02	180.02	0
2021-01-28	179.55	179.55	179.55	179.55	230
2021-01-27	176.62	176.62	176.62	176.62	0
2021-01-26	174.99	174.99	174.99	174.99	0
2021-01-25	177.61	177.61	177.61	177.61	0
2021-01-22	177.61	177.61	177.61	177.61	5,740
2021-01-21	177.26	177.26	177.26	177.26	26,939
2021-01-20	176.56	176.56	176.56	176.56	0
2021-01-19	175.62	175.62	175.62	175.62	50,010
2021-01-18	172.58	172.58	172.58	172.58	0
2021-01-15	173.91	173.91	173.91	173.91	0
2021-01-14	173.91	173.91	173.91	173.91	0
2021-01-13	176.47	176.47	176.47	176.47	0
2021-01-12	176.79	176.79	176.79	176.79	1
2021-01-11	174.35	174.35	174.35	174.35	0
2021-01-08	170.03	170.03	170.03	170.03	0
2021-01-07	170.03	170.03	170.03	170.03	0
2021-01-06	170.03	170.03	170.03	170.03	6
2021-01-05	169.58	169.58	169.58	169.58	25
2021-01-04	177.59	177.59	177.59	177.59	0
2020-12-31	177.59	177.59	177.59	177.59	0
2020-12-30	177.59	177.59	177.59	177.59	0
2020-12-29	177.59	177.59	177.59	177.59	0
2020-12-24	177.59	177.59	177.59	177.59	0
2020-12-23	177.59	177.59	177.59	177.59	18
2020-12-22	181.56	181.56	181.56	181.56	0
2020-12-21	181.52	181.52	181.52	181.52	0
2020-12-18	181.80	181.80	181.80	181.80	0
2020-12-17	180.81	180.81	180.81	180.81	2
2020-12-16	182.74	182.74	182.74	182.74	145
2020-12-15	178.08	178.08	178.08	178.08	0
2020-12-14	178.08	178.08	178.08	178.08	10
2020-12-11	178.08	178.08	178.08	178.08	36
2020-12-10	178.08	178.08	178.08	178.08	0
2020-12-09	178.08	178.08	178.08	178.08	1
2020-12-08	180.62	180.62	180.62	180.62	0
2020-12-07	180.62	180.62	180.62	180.62	5
2020-12-04	178.62	178.62	178.62	178.62	0
2020-12-03	178.62	178.62	178.62	178.62	0
2020-12-02	181.92	181.92	181.92	181.92	0
2020-12-01	183.50	183.50	183.50	183.50	7
2020-11-30	190.01	190.01	190.01	190.01	1,200
2020-11-27	190.01	190.01	190.01	190.01	58
2020-11-26	190.01	190.01	190.01	190.01	0
2020-11-25	190.01	190.01	190.01	190.01	0
2020-11-24	190.01	190.01	190.01	190.01	0
2020-11-23	186.47	186.47	186.47	186.47	0
2020-11-20	186.04	186.04	186.04	186.04	36
2020-11-19	186.04	186.04	186.04	186.04	0
2020-11-18	186.04	186.04	186.04	186.04	0
2020-11-17	186.04	186.04	186.04	186.04	0
2020-11-16	181.16	181.16	181.16	181.16	0
2020-11-13	181.16	181.16	181.16	181.16	130
2020-11-12	164.89	164.89	164.89	164.89	0
2020-11-11	164.89	164.89	164.89	164.89	0
2020-11-10	164.89	164.89	164.89	164.89	0
2020-11-09	164.89	164.89	164.89	164.89	0
2020-11-06	164.89	164.89	164.89	164.89	0
2020-11-05	164.89	164.89	164.89	164.89	0
2020-11-04	164.89	164.89	164.89	164.89	0
2020-11-03	164.89	164.89	164.89	164.89	0
2020-11-02	164.89	164.89	164.89	164.89	545
2020-10-30	164.89	164.89	164.89	164.89	38
2020-10-29	174.43	174.43	174.43	174.43	0
2020-10-28	174.43	174.43	174.43	174.43	0
2020-10-27	174.43	174.43	174.43	174.43	0
2020-10-26	174.43	174.43	174.43	174.43	22
2020-10-23	176.22	176.22	176.22	176.22	0
2020-10-22	176.22	176.22	176.22	176.22	0
2020-10-21	176.22	176.22	176.22	176.22	0
2020-10-20	176.22	176.22	176.22	176.22	72
2020-10-19	178.19	178.19	178.19	178.19	0
2020-10-16	178.19	178.19	178.19	178.19	0
2020-10-15	178.19	178.19	178.19	178.19	0
2020-10-14	177.18	177.18	177.18	177.18	18
2020-10-13	178.50	178.50	178.50	178.50	300
2020-10-12	178.50	178.50	178.50	178.50	12
2020-10-09	166.86	166.86	166.86	166.86	600
2020-10-08	166.86	166.86	166.86	166.86	0
2020-10-07	166.86	166.86	166.86	166.86	0
2020-10-06	169.31	169.31	169.31	169.31	0
2020-10-05	167.58	167.58	167.58	167.58	1
2020-10-02	162.15	162.15	162.15	162.15	0
2020-10-01	165.00	165.00	165.00	165.00	1,254
2020-09-30	165.00	165.00	165.00	165.00	609
2020-09-29	163.66	163.66	163.66	163.66	0
2020-09-28	163.66	163.66	163.66	163.66	43
2020-09-25	157.61	157.61	157.61	157.61	0
2020-09-24	157.61	157.61	157.61	157.61	82
2020-09-23	156.30	156.30	156.30	156.30	0
2020-09-22	156.30	156.30	156.30	156.30	23
2020-09-21	160.33	160.33	160.33	160.33	0
2020-09-18	165.36	165.36	165.36	165.36	0
2020-09-17	165.36	165.36	165.36	165.36	0
2020-09-16	162.47	162.47	162.47	162.47	0
2020-09-15	162.47	162.47	162.47	162.47	17
2020-09-14	161.18	161.18	161.18	161.18	27
2020-09-11	159.47	159.47	159.47	159.47	0
2020-04-03	94.60	94.60	94.60	94.60	0
2020-04-02	94.60	94.60	94.60	94.60	6
2020-04-01	95.35	95.35	95.35	95.35	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218