Ubiquiti Inc Share History

Ubiquiti Inc Share Price history. The following table shows end-of-day data 0LI9 historical share prices for Ubiquiti Inc, 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.

0LI9.L
Share Price 0LI9.L
Charts 0LI9.L
Trades 0LI9.L
History Compare
0LI9.L 0LI9.L
Share News 0LI9.L
RNS 0LI9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	109.85	109.85	109.85	109.85	11
2024-05-02	109.85	109.85	109.85	109.85	131
2024-05-01	109.85	109.85	109.85	109.85	14
2024-04-30	109.85	109.85	109.85	109.85	2
2024-04-29	109.85	109.85	109.85	109.85	82
2024-04-26	109.85	109.85	109.85	109.85	56
2024-04-25	120.66	120.66	120.66	120.66	46
2024-04-24	120.66	120.66	120.66	120.66	1
2024-04-23	120.66	120.66	120.66	120.66	4
2024-04-22	120.66	120.66	120.66	120.66	28
2024-04-19	120.66	120.66	120.66	120.66	21
2024-04-18	120.66	120.66	120.66	120.66	328
2024-04-17	120.66	120.66	120.66	120.66	109
2024-04-16	120.66	120.66	120.66	120.66	21
2024-04-15	120.66	120.66	120.66	120.66	10
2024-04-12	120.66	120.66	120.66	120.66	15
2024-04-11	120.66	120.66	120.66	120.66	75
2024-04-10	120.66	120.66	120.66	120.66	78
2024-04-09	120.66	120.66	120.66	120.66	46
2024-04-08	120.66	120.66	120.66	120.66	25
2024-04-05	120.66	120.66	120.66	120.66	9
2024-04-04	120.66	120.66	120.66	120.66	9
2024-04-03	120.66	120.66	120.66	120.66	71
2024-04-02	120.66	120.66	120.66	120.66	233
2024-04-01	120.66	120.66	120.66	120.66	0
2024-03-29	120.66	120.66	120.66	120.66	0
2024-03-28	120.66	120.66	120.66	120.66	50
2024-03-27	120.66	120.66	120.66	120.66	23
2024-03-26	120.66	120.66	120.66	120.66	23
2024-03-25	120.66	120.66	120.66	120.66	20
2024-03-22	120.66	120.66	120.66	120.66	130
2024-03-21	120.66	120.66	120.66	120.66	104
2024-03-20	120.66	120.66	120.66	120.66	81
2024-03-19	120.66	120.66	120.66	120.66	129
2024-03-18	120.66	120.66	120.66	120.66	21
2024-03-15	120.66	120.66	120.66	120.66	27
2024-03-14	120.66	120.66	120.66	120.66	163
2024-03-13	120.66	120.66	120.66	120.66	20
2024-03-12	120.66	120.66	120.66	120.66	112
2024-03-11	120.66	120.66	120.66	120.66	22
2024-03-08	120.66	120.66	120.66	120.66	56
2024-03-07	120.66	120.66	120.66	120.66	33
2024-03-06	120.66	120.66	120.66	120.66	16
2024-03-05	120.66	120.66	120.66	120.66	70
2024-03-04	120.66	120.66	120.66	120.66	299
2024-03-01	120.66	120.66	120.66	120.66	70
2024-02-29	120.66	120.66	120.66	120.66	5
2024-02-28	120.66	120.66	120.66	120.66	112
2024-02-27	120.66	120.66	120.66	120.66	80
2024-02-26	128.89	128.89	128.89	128.89	14
2024-02-23	128.89	128.89	128.89	128.89	15
2024-02-22	128.89	128.89	128.89	128.89	3
2024-02-21	128.89	128.89	128.89	128.89	10
2024-02-20	128.89	128.89	128.89	128.89	41
2024-02-19	128.89	128.89	128.89	128.89	0
2024-02-16	128.89	128.89	128.89	128.89	27
2024-02-15	128.89	128.89	128.89	128.89	22
2024-02-14	128.89	128.89	128.89	128.89	25
2024-02-13	128.89	128.89	128.89	128.89	563
2024-02-12	128.89	128.89	128.89	128.89	368
2024-02-09	128.89	128.89	128.89	128.89	74
2024-02-08	128.89	128.89	128.89	128.89	1
2024-02-07	128.89	128.89	128.89	128.89	46
2024-02-06	128.89	128.89	128.89	128.89	2
2024-02-05	128.89	128.89	128.89	128.89	3
2024-02-02	128.89	128.89	128.89	128.89	30
2024-02-01	128.89	128.89	128.89	128.89	101
2024-01-31	128.89	128.89	128.89	128.89	111
2024-01-30	128.89	128.89	128.89	128.89	9
2024-01-29	128.89	128.89	128.89	128.89	7
2024-01-26	128.89	128.89	128.89	128.89	25
2024-01-25	128.89	128.89	128.89	128.89	7
2024-01-24	128.89	128.89	128.89	128.89	1
2024-01-23	128.89	128.89	128.89	128.89	2
2024-01-22	125.20	125.20	125.20	125.20	4
2024-01-19	125.20	125.20	125.20	125.20	8
2024-01-18	125.20	125.20	125.20	125.20	5
2024-01-17	112.96	112.96	112.96	112.96	45
2024-01-16	112.96	112.96	112.96	112.96	72
2024-01-15	112.96	112.96	112.96	112.96	0
2024-01-12	112.96	112.96	112.96	112.96	77
2024-01-11	112.96	112.96	112.96	112.96	14
2024-01-10	112.96	112.96	112.96	112.96	10
2024-01-09	112.96	112.96	112.96	112.96	60
2024-01-08	112.96	112.96	112.96	112.96	84
2024-01-05	112.96	112.96	112.96	112.96	34
2024-01-04	112.96	112.96	112.96	112.96	152
2024-01-03	112.96	112.96	112.96	112.96	227
2024-01-02	112.96	112.96	112.96	112.96	2
2024-01-01	112.96	112.96	112.96	112.96	0
2023-12-29	112.96	112.96	112.96	112.96	80
2023-12-28	112.96	112.96	112.96	112.96	51
2023-12-27	112.96	112.96	112.96	112.96	0
2023-12-26	112.96	112.96	112.96	112.96	0
2023-12-25	112.96	112.96	112.96	112.96	0
2023-12-22	112.96	112.96	112.96	112.96	32
2023-12-21	112.96	112.96	112.96	112.96	73
2023-12-20	112.96	112.96	112.96	112.96	38
2023-12-19	112.96	112.96	112.96	112.96	54
2023-12-18	112.96	112.96	112.96	112.96	152
2023-12-15	112.96	112.96	112.96	112.96	158
2023-12-14	112.96	112.96	112.96	112.96	2,137
2023-12-13	112.96	112.96	112.96	112.96	56
2023-12-12	112.96	112.96	112.96	112.96	50
2023-12-11	112.96	112.96	112.96	112.96	84
2023-12-08	112.96	112.96	112.96	112.96	84
2023-12-07	112.96	112.96	112.96	112.96	3
2023-12-06	112.96	112.96	112.96	112.96	31
2023-12-05	112.96	112.96	112.96	112.96	57
2023-12-04	120.63	120.63	120.63	120.63	19
2023-12-01	120.63	120.63	120.63	120.63	19
2023-11-30	120.63	120.63	120.63	120.63	5
2023-11-29	120.63	120.63	120.63	120.63	19
2023-11-28	120.63	120.63	120.63	120.63	6
2023-11-27	120.63	120.63	120.63	120.63	47
2023-11-24	120.63	120.63	120.63	120.63	18
2023-11-23	120.63	120.63	120.63	120.63	0
2023-11-22	120.63	120.63	120.63	120.63	16
2023-11-21	120.63	120.63	120.63	120.63	11
2023-11-20	120.63	120.63	120.63	120.63	41
2023-11-17	120.63	120.63	120.63	120.63	22
2023-11-16	120.63	120.63	120.63	120.63	417
2023-11-15	120.63	120.63	120.63	120.63	251
2023-11-14	120.63	120.63	120.63	120.63	441
2023-11-13	120.63	120.63	120.63	120.63	295
2023-11-10	120.63	120.63	120.63	120.63	22
2023-11-09	120.63	120.63	120.63	120.63	27
2023-11-08	120.63	120.63	120.63	120.63	13
2023-11-07	120.63	120.63	120.63	120.63	315
2023-11-06	120.63	120.63	120.63	120.63	335
2023-11-03	120.63	120.63	120.63	120.63	1,097
2023-11-02	120.63	120.63	120.63	120.63	38
2023-11-01	120.63	120.63	120.63	120.63	39
2023-10-31	120.63	120.63	120.63	120.63	25
2023-10-30	144.40	144.40	144.40	144.40	112
2023-10-27	144.40	144.40	144.40	144.40	46
2023-10-26	144.40	144.40	144.40	144.40	14
2023-10-25	144.40	144.40	144.40	144.40	31
2023-10-24	144.40	144.40	144.40	144.40	87
2023-10-23	144.40	144.40	144.40	144.40	23
2023-10-20	144.40	144.40	144.40	144.40	63
2023-10-19	144.40	144.40	144.40	144.40	5
2023-10-18	144.40	144.40	144.40	144.40	12
2023-10-17	144.40	144.40	144.40	144.40	456
2023-10-16	144.40	144.40	144.40	144.40	6
2023-10-13	144.40	144.40	144.40	144.40	25
2023-10-12	144.40	144.40	144.40	144.40	131
2023-10-11	144.40	144.40	144.40	144.40	43
2023-10-10	144.40	144.40	144.40	144.40	144
2023-10-09	144.40	144.40	144.40	144.40	49
2023-10-06	144.40	144.40	144.40	144.40	60
2023-10-05	144.40	144.40	144.40	144.40	10
2023-10-04	144.40	144.40	144.40	144.40	22
2023-10-03	144.40	144.40	144.40	144.40	0
2023-10-02	144.40	144.40	144.40	144.40	35
2023-09-29	149.48	149.48	149.48	149.48	7
2023-09-28	140.27	140.27	140.27	140.27	63
2023-09-27	140.27	140.27	140.27	140.27	216
2023-09-26	162.42	162.42	162.42	162.42	16
2023-09-25	162.42	162.42	162.42	162.42	347
2023-09-22	162.42	162.42	162.42	162.42	86
2023-09-21	162.42	162.42	162.42	162.42	116
2023-09-20	162.42	162.42	162.42	162.42	217
2023-09-19	162.42	162.42	162.42	162.42	172
2023-09-18	162.42	162.42	162.42	162.42	1
2023-09-15	162.42	162.42	162.42	162.42	2
2023-09-14	162.42	162.42	162.42	162.42	396
2023-09-13	162.42	162.42	162.42	162.42	8
2023-09-12	177.26	177.26	177.26	177.26	4
2023-09-11	177.26	177.26	177.26	177.26	26
2023-09-08	177.26	177.26	177.26	177.26	0
2023-09-07	177.26	177.26	177.26	177.26	14
2023-09-06	177.26	177.26	177.26	177.26	68
2023-09-05	177.26	177.26	177.26	177.26	20
2023-09-04	175.55	175.55	175.55	175.55	0
2023-09-01	175.55	175.55	175.55	175.55	51
2023-08-31	175.55	175.55	175.55	175.55	58
2023-08-30	177.71	177.71	177.71	177.71	8
2023-08-29	177.71	177.71	177.71	177.71	34
2023-08-28	157.53	157.53	157.53	157.53	0
2023-08-25	157.53	157.53	157.53	157.53	996
2023-08-24	157.53	157.53	157.53	157.53	3
2023-08-23	157.53	157.53	157.53	157.53	1
2023-08-22	157.53	157.53	157.53	157.53	0
2023-08-21	165.12	165.12	165.12	165.12	14
2023-08-18	165.12	165.12	165.12	165.12	37
2023-08-17	165.12	165.12	165.12	165.12	17
2023-08-16	165.12	165.12	165.12	165.12	32
2023-08-15	165.12	165.12	165.12	165.12	16
2023-08-14	166.86	166.86	166.86	166.86	147
2023-08-11	170.92	170.92	170.92	170.92	18
2023-08-10	170.92	170.92	170.92	170.92	22
2023-08-09	170.92	170.92	170.92	170.92	8
2023-08-08	170.92	170.92	170.92	170.92	7
2023-08-07	170.92	170.92	170.92	170.92	132
2023-08-04	179.10	179.10	179.10	179.10	1
2023-08-03	179.10	179.10	179.10	179.10	100
2023-08-02	179.10	179.10	179.10	179.10	6
2023-08-01	179.10	179.10	179.10	179.10	44
2023-07-31	176.01	176.01	176.01	176.01	8
2023-07-28	180.47	180.47	180.47	180.47	0
2023-07-27	180.47	180.47	180.47	180.47	4
2023-07-26	180.12	180.12	180.12	180.12	48
2023-07-25	183.37	183.37	183.37	183.37	0
2023-07-24	183.37	183.37	183.37	183.37	9
2023-07-21	182.85	182.85	182.85	182.85	47
2023-07-20	181.27	181.27	181.27	181.27	44
2023-07-19	181.27	181.27	181.27	181.27	0
2023-07-18	181.27	181.27	181.27	181.27	57
2023-07-17	181.15	181.15	181.15	181.15	100
2023-07-14	183.08	183.08	183.08	183.08	17
2023-07-13	183.08	183.08	183.08	183.08	98
2023-07-12	176.51	176.51	176.51	176.51	68
2023-07-11	176.51	176.51	176.51	176.51	55
2023-07-10	179.19	179.19	179.19	179.19	130
2023-07-07	174.47	174.47	174.47	174.47	2
2023-07-06	174.47	174.47	174.47	174.47	36
2023-07-05	174.47	174.47	174.47	174.47	0
2023-07-04	174.47	174.47	174.47	174.47	0
2023-07-03	174.47	174.47	174.47	174.47	35
2023-06-30	174.47	174.47	174.47	174.47	11
2023-06-29	172.83	172.83	172.83	172.83	10
2023-06-28	173.98	173.98	173.98	173.98	30
2023-06-27	173.98	173.98	173.98	173.98	55
2023-06-26	171.96	171.96	171.96	171.96	0
2023-06-23	176.24	176.24	176.24	176.24	30
2023-06-22	176.24	176.24	176.24	176.24	0
2023-06-21	176.24	176.24	176.24	176.24	446
2023-06-20	188.16	188.16	188.16	188.16	34
2023-06-19	188.16	188.16	188.16	188.16	0
2023-06-16	188.16	188.16	188.16	188.16	48
2023-06-15	184.03	184.03	184.03	184.03	4
2023-06-14	181.55	181.55	181.55	181.55	61
2023-06-13	176.96	176.96	176.96	176.96	26
2023-06-12	170.99	170.99	170.99	170.99	52
2023-06-09	170.39	170.39	170.39	170.39	3
2023-06-08	170.39	170.39	170.39	170.39	13
2023-06-07	166.26	166.26	166.26	166.26	93
2023-06-06	166.26	166.26	166.26	166.26	0
2023-06-05	166.26	166.26	166.26	166.26	4
2023-06-02	166.26	166.26	166.26	166.26	33
2023-06-01	166.26	166.26	166.26	166.26	0
2023-05-31	166.26	166.26	166.26	166.26	58
2023-05-30	165.38	165.38	165.38	165.38	10
2023-05-29	164.07	164.07	164.07	164.07	0
2023-05-26	164.07	164.07	164.07	164.07	22
2023-05-25	171.70	171.70	171.70	171.70	3
2023-05-24	171.70	171.70	171.70	171.70	3
2023-05-23	171.70	171.70	171.70	171.70	4
2023-05-22	171.70	171.70	171.70	171.70	3
2023-05-19	171.70	171.70	171.70	171.70	0
2023-05-18	171.70	171.70	171.70	171.70	1
2023-05-17	174.00	174.00	174.00	174.00	0
2023-05-16	174.00	174.00	174.00	174.00	43
2023-05-15	203.22	203.22	203.22	203.22	0
2023-05-12	203.22	203.22	203.22	203.22	5
2023-05-11	203.22	203.22	203.22	203.22	12
2023-05-10	203.22	203.22	203.22	203.22	75
2023-05-09	203.22	203.22	203.22	203.22	171
2023-05-08	208.53	208.53	208.53	208.53	0
2023-05-05	208.53	208.53	208.53	208.53	21
2023-05-04	230.53	230.53	230.53	230.53	0
2023-05-03	235.11	235.11	235.11	235.11	2
2023-05-02	235.11	235.11	235.11	235.11	65
2023-05-01	235.11	235.11	235.11	235.11	0
2023-04-28	235.11	235.11	235.11	235.11	6
2023-04-27	232.40	232.40	232.40	232.40	170
2023-04-26	232.40	232.40	232.40	232.40	2
2023-04-25	260.26	260.26	260.26	260.26	0
2023-04-24	260.26	260.26	260.26	260.26	0
2023-04-21	260.26	260.26	260.26	260.26	50
2023-04-20	260.26	260.26	260.26	260.26	0
2023-04-19	260.26	260.26	260.26	260.26	2
2023-04-18	260.26	260.26	260.26	260.26	0
2023-04-17	260.26	260.26	260.26	260.26	0
2023-04-14	264.52	264.52	264.52	264.52	0
2023-04-13	264.52	264.52	264.52	264.52	0
2023-04-12	264.52	264.52	264.52	264.52	0
2023-04-11	264.52	264.52	264.52	264.52	0
2023-04-10	264.52	264.52	264.52	264.52	0
2023-04-07	264.52	264.52	264.52	264.52	0
2023-04-06	264.52	264.52	264.52	264.52	4
2023-04-05	264.80	264.80	264.80	264.80	0
2023-04-04	264.80	264.80	264.80	264.80	0
2023-04-03	264.80	264.80	264.80	264.80	0
2023-03-31	264.80	264.80	264.80	264.80	100
2023-03-30	264.80	264.80	264.80	264.80	0
2023-03-29	264.80	264.80	264.80	264.80	43
2023-03-28	264.80	264.80	264.80	264.80	2
2023-03-27	264.80	264.80	264.80	264.80	0
2023-03-24	264.80	264.80	264.80	264.80	0
2023-03-23	264.80	264.80	264.80	264.80	50
2023-03-22	264.80	264.80	264.80	264.80	0
2023-03-21	264.80	264.80	264.80	264.80	0
2023-03-20	264.80	264.80	264.80	264.80	0
2023-03-17	264.80	264.80	264.80	264.80	0
2023-03-16	264.80	264.80	264.80	264.80	0
2023-03-15	264.80	264.80	264.80	264.80	7
2023-03-14	264.80	264.80	264.80	264.80	1
2023-03-13	264.80	264.80	264.80	264.80	0
2023-03-10	264.76	264.76	264.76	264.76	0
2023-03-09	264.76	264.76	264.76	264.76	0
2023-03-08	264.76	264.76	264.76	264.76	1
2023-03-07	264.76	264.76	264.76	264.76	5
2023-03-06	264.76	264.76	264.76	264.76	0
2023-03-03	264.76	264.76	264.76	264.76	0
2023-03-02	267.90	267.90	267.90	267.90	0
2023-03-01	267.90	267.90	267.90	267.90	0
2023-02-28	267.90	267.90	267.90	267.90	7
2023-02-27	267.90	267.90	267.90	267.90	30
2023-02-24	278.21	278.21	278.21	278.21	0
2023-02-23	278.21	278.21	278.21	278.21	0
2023-02-22	278.21	278.21	278.21	278.21	0
2023-02-21	278.21	278.21	278.21	278.21	0
2023-02-20	278.21	278.21	278.21	278.21	0
2023-02-17	278.21	278.21	278.21	278.21	0
2023-02-16	278.21	278.21	278.21	278.21	1
2023-02-15	278.21	278.21	278.21	278.21	0
2023-02-14	278.21	278.21	278.21	278.21	0
2023-02-13	278.21	278.21	278.21	278.21	81
2023-02-10	280.65	280.65	280.65	280.65	0
2023-02-09	280.65	280.65	280.65	280.65	0
2023-02-08	280.65	280.65	280.65	280.65	18
2023-02-07	289.34	289.34	289.34	289.34	0
2023-02-06	289.34	289.34	289.34	289.34	0
2023-02-03	289.34	289.34	289.34	289.34	0
2023-02-02	289.34	289.34	289.34	289.34	10
2023-02-01	289.34	289.34	289.34	289.34	0
2023-01-31	289.34	289.34	289.34	289.34	0
2023-01-30	289.34	289.34	289.34	289.34	0
2023-01-27	289.34	289.34	289.34	289.34	0
2023-01-26	289.34	289.34	289.34	289.34	0
2023-01-25	289.34	289.34	289.34	289.34	0
2023-01-24	289.34	289.34	289.34	289.34	0
2023-01-23	289.34	289.34	289.34	289.34	0
2023-01-20	289.34	289.34	289.34	289.34	0
2023-01-19	289.34	289.34	289.34	289.34	0
2023-01-18	289.34	289.34	289.34	289.34	11
2023-01-17	294.62	294.62	294.62	294.62	2
2023-01-16	294.62	294.62	294.62	294.62	0
2023-01-13	294.62	294.62	294.62	294.62	0
2023-01-12	294.62	294.62	294.62	294.62	0
2023-01-11	294.62	294.62	294.62	294.62	4
2023-01-10	294.62	294.62	294.62	294.62	0
2023-01-09	294.62	294.62	294.62	294.62	0
2023-01-06	294.62	294.62	294.62	294.62	0
2023-01-05	294.62	294.62	294.62	294.62	0
2023-01-04	294.62	294.62	294.62	294.62	0
2023-01-03	294.62	294.62	294.62	294.62	0
2023-01-02	294.62	294.62	294.62	294.62	0
2022-12-30	294.62	294.62	294.62	294.62	0
2022-12-29	294.62	294.62	294.62	294.62	0
2022-12-28	294.62	294.62	294.62	294.62	0
2022-12-27	294.62	294.62	294.62	294.62	0
2022-12-26	294.62	294.62	294.62	294.62	0
2022-12-23	294.62	294.62	294.62	294.62	0
2022-12-22	294.62	294.62	294.62	294.62	0
2022-12-21	294.62	294.62	294.62	294.62	0
2022-12-20	294.62	294.62	294.62	294.62	0
2022-12-19	294.62	294.62	294.62	294.62	0
2022-12-16	294.62	294.62	294.62	294.62	0
2022-12-15	294.62	294.62	294.62	294.62	0
2022-12-14	294.62	294.62	294.62	294.62	0
2022-12-13	294.62	294.62	294.62	294.62	0
2022-12-12	294.62	294.62	294.62	294.62	0
2022-12-09	294.62	294.62	294.62	294.62	0
2022-12-08	294.62	294.62	294.62	294.62	0
2022-12-07	294.62	294.62	294.62	294.62	0
2022-12-06	294.62	294.62	294.62	294.62	0
2022-12-05	294.62	294.62	294.62	294.62	0
2022-12-02	294.62	294.62	294.62	294.62	0
2022-12-01	294.62	294.62	294.62	294.62	1
2022-11-30	294.62	294.62	294.62	294.62	0
2022-11-29	294.62	294.62	294.62	294.62	8
2022-11-28	294.62	294.62	294.62	294.62	10
2022-11-25	345.37	345.37	345.37	345.37	0
2022-11-24	345.37	345.37	345.37	345.37	0
2022-11-23	345.37	345.37	345.37	345.37	0
2022-11-22	345.37	345.37	345.37	345.37	0
2022-11-21	345.37	345.37	345.37	345.37	0
2022-11-18	345.37	345.37	345.37	345.37	0
2022-11-17	345.37	345.37	345.37	345.37	0
2022-11-16	345.37	345.37	345.37	345.37	0
2022-11-15	345.37	345.37	345.37	345.37	0
2022-11-14	345.37	345.37	345.37	345.37	0
2022-11-11	345.37	345.37	345.37	345.37	20
2022-11-10	345.37	345.37	345.37	345.37	1
2022-11-09	345.37	345.37	345.37	345.37	2
2022-11-08	345.37	345.37	345.37	345.37	0
2022-11-07	345.37	345.37	345.37	345.37	0
2022-11-04	345.37	345.37	345.37	345.37	3
2022-11-03	345.37	345.37	345.37	345.37	0
2022-11-02	345.37	345.37	345.37	345.37	0
2022-11-01	345.37	345.37	345.37	345.37	5
2022-10-31	323.28	323.28	323.28	323.28	0
2022-10-28	323.28	323.28	323.28	323.28	0
2022-10-27	323.28	323.28	323.28	323.28	0
2022-10-26	323.28	323.28	323.28	323.28	0
2022-10-25	323.28	323.28	323.28	323.28	2
2022-10-24	311.36	311.36	311.36	311.36	0
2022-10-21	311.36	311.36	311.36	311.36	4
2022-10-20	304.04	304.04	304.04	304.04	0
2022-10-19	304.04	304.04	304.04	304.04	1
2022-10-18	304.04	304.04	304.04	304.04	18
2022-10-17	286.68	286.68	286.68	286.68	0
2022-10-14	286.68	286.68	286.68	286.68	0
2022-10-13	286.68	286.68	286.68	286.68	0
2022-10-12	286.68	286.68	286.68	286.68	0
2022-10-11	286.68	286.68	286.68	286.68	0
2022-10-10	286.68	286.68	286.68	286.68	0
2022-10-07	286.68	286.68	286.68	286.68	0
2022-10-06	286.68	286.68	286.68	286.68	0
2022-10-05	286.68	286.68	286.68	286.68	0
2022-10-04	286.68	286.68	286.68	286.68	0
2022-10-03	286.68	286.68	286.68	286.68	0
2022-09-30	286.68	286.68	286.68	286.68	6
2022-09-29	286.68	286.68	286.68	286.68	0
2022-09-28	286.68	286.68	286.68	286.68	0
2022-09-27	276.52	276.52	276.52	276.52	0
2022-09-26	276.52	276.52	276.52	276.52	0
2022-09-23	313.17	313.17	313.17	313.17	0
2022-09-22	313.17	313.17	313.17	313.17	0
2022-09-21	313.17	313.17	313.17	313.17	0
2022-09-20	313.17	313.17	313.17	313.17	0
2022-09-19	313.17	313.17	313.17	313.17	0
2022-09-16	313.17	313.17	313.17	313.17	0
2022-09-15	313.17	313.17	313.17	313.17	0
2022-09-14	313.17	313.17	313.17	313.17	0
2022-09-13	313.17	313.17	313.17	313.17	0
2022-09-12	313.17	313.17	313.17	313.17	0
2022-09-09	316.22	316.22	316.22	316.22	0
2022-09-08	316.22	316.22	316.22	316.22	0
2022-09-07	316.22	316.22	316.22	316.22	0
2022-09-06	316.22	316.22	316.22	316.22	0
2022-09-05	316.22	316.22	316.22	316.22	0
2022-09-02	316.22	316.22	316.22	316.22	0
2022-09-01	316.22	316.22	316.22	316.22	0
2022-08-31	316.22	316.22	316.22	316.22	302
2022-08-30	316.22	316.22	316.22	316.22	0
2022-08-29	316.22	316.22	316.22	316.22	0
2022-08-26	316.22	316.22	316.22	316.22	3
2022-08-25	317.80	317.80	317.80	317.80	9
2022-08-24	315.57	315.57	315.57	315.57	4
2022-08-23	324.19	324.19	324.19	324.19	0
2022-08-22	324.19	324.19	324.19	324.19	15
2022-08-19	328.85	328.85	328.85	328.85	0
2022-08-18	327.82	327.82	327.82	327.82	2
2022-08-17	323.54	323.54	323.54	323.54	0
2022-08-16	323.54	323.54	323.54	323.54	0
2022-08-15	323.54	323.54	323.54	323.54	7
2022-08-12	317.18	317.18	317.18	317.18	0
2022-08-11	317.18	317.18	317.18	317.18	15
2022-08-10	300.54	300.54	300.54	300.54	10
2022-08-09	300.54	300.54	300.54	300.54	0
2022-08-08	300.54	300.54	300.54	300.54	0
2022-08-05	300.54	300.54	300.54	300.54	0
2022-08-04	300.54	300.54	300.54	300.54	0
2022-08-03	300.54	300.54	300.54	300.54	21
2022-08-02	302.08	302.08	302.08	302.08	0
2022-08-01	296.34	296.34	296.34	296.34	100
2022-07-29	255.76	255.76	255.76	255.76	4
2022-07-28	255.76	255.76	255.76	255.76	0
2022-07-27	255.76	255.76	255.76	255.76	0
2022-07-26	255.76	255.76	255.76	255.76	0
2022-07-25	255.76	255.76	255.76	255.76	0
2022-07-22	255.76	255.76	255.76	255.76	0
2022-07-21	255.76	255.76	255.76	255.76	0
2022-07-20	255.76	255.76	255.76	255.76	0
2022-07-19	255.76	255.76	255.76	255.76	0
2022-07-18	255.76	255.76	255.76	255.76	0
2022-07-15	255.76	255.76	255.76	255.76	0
2022-07-14	255.76	255.76	255.76	255.76	0
2022-07-13	255.76	255.76	255.76	255.76	0
2022-07-12	255.76	255.76	255.76	255.76	0
2022-07-11	253.36	253.36	253.36	253.36	0
2022-07-08	253.36	253.36	253.36	253.36	0
2022-07-07	253.36	253.36	253.36	253.36	0
2022-07-06	253.36	253.36	253.36	253.36	0
2022-07-05	253.36	253.36	253.36	253.36	0
2022-07-04	253.36	253.36	253.36	253.36	0
2022-07-01	253.36	253.36	253.36	253.36	0
2022-06-30	253.36	253.36	253.36	253.36	0
2022-06-29	253.36	253.36	253.36	253.36	0
2022-06-28	253.36	253.36	253.36	253.36	0
2022-06-27	253.36	253.36	253.36	253.36	0
2022-06-24	253.36	253.36	253.36	253.36	0
2022-06-23	253.36	253.36	253.36	253.36	0
2022-06-22	253.36	253.36	253.36	253.36	0
2022-06-21	253.36	253.36	253.36	253.36	0
2022-06-20	253.36	253.36	253.36	253.36	0
2022-06-17	253.36	253.36	253.36	253.36	0
2022-06-16	253.36	253.36	253.36	253.36	0
2022-06-15	253.36	253.36	253.36	253.36	0
2022-06-14	253.36	253.36	253.36	253.36	0
2022-06-13	253.36	253.36	253.36	253.36	0
2022-06-10	253.36	253.36	253.36	253.36	0
2022-06-09	253.36	253.36	253.36	253.36	0
2022-06-08	253.36	253.36	253.36	253.36	0
2022-06-07	253.36	253.36	253.36	253.36	0
2022-06-06	253.36	253.36	253.36	253.36	0
2022-06-03	253.36	253.36	253.36	253.36	0
2022-06-02	253.36	253.36	253.36	253.36	0
2022-06-01	253.36	253.36	253.36	253.36	0
2022-05-31	253.36	253.36	253.36	253.36	0
2022-05-30	253.36	253.36	253.36	253.36	0
2022-05-27	253.36	253.36	253.36	253.36	0
2022-05-26	253.36	253.36	253.36	253.36	0
2022-05-25	253.36	253.36	253.36	253.36	0
2022-05-24	253.36	253.36	253.36	253.36	0
2022-05-23	248.29	248.29	248.29	248.29	18
2022-05-20	223.34	223.34	223.34	223.34	0
2022-05-19	223.34	223.34	223.34	223.34	0
2022-05-18	223.34	223.34	223.34	223.34	0
2022-05-17	223.34	223.34	223.34	223.34	0
2022-05-16	223.34	223.34	223.34	223.34	0
2022-05-13	223.34	223.34	223.34	223.34	0
2022-05-12	223.34	223.34	223.34	223.34	50
2022-05-11	233.98	233.98	233.98	233.98	4
2022-05-10	233.98	233.98	233.98	233.98	0
2022-05-09	233.98	233.98	233.98	233.98	0
2022-05-06	292.74	292.74	292.74	292.74	3
2022-05-05	292.74	292.74	292.74	292.74	0
2022-05-04	292.74	292.74	292.74	292.74	0
2022-05-03	292.74	292.74	292.74	292.74	0
2022-05-02	292.74	292.74	292.74	292.74	0
2022-04-29	292.74	292.74	292.74	292.74	0
2022-04-28	292.74	292.74	292.74	292.74	0
2022-04-27	292.74	292.74	292.74	292.74	0
2022-04-26	292.74	292.74	292.74	292.74	0
2022-04-25	292.74	292.74	292.74	292.74	0
2022-04-22	292.74	292.74	292.74	292.74	0
2022-04-21	292.74	292.74	292.74	292.74	0
2022-04-20	292.74	292.74	292.74	292.74	0
2022-04-19	292.74	292.74	292.74	292.74	0
2022-04-18	292.74	292.74	292.74	292.74	0
2022-04-15	292.74	292.74	292.74	292.74	0
2022-04-14	292.74	292.74	292.74	292.74	0
2022-04-13	283.24	283.24	283.24	283.24	0
2022-04-12	283.24	283.24	283.24	283.24	0
2022-04-11	283.24	283.24	283.24	283.24	0
2022-04-08	283.24	283.24	283.24	283.24	0
2022-04-07	283.24	283.24	283.24	283.24	0
2022-04-06	283.24	283.24	283.24	283.24	0
2022-04-05	283.24	283.24	283.24	283.24	0
2022-04-04	283.24	283.24	283.24	283.24	0
2022-04-01	283.24	283.24	283.24	283.24	0
2022-03-31	283.24	283.24	283.24	283.24	0
2022-03-30	283.24	283.24	283.24	283.24	0
2022-03-29	283.24	283.24	283.24	283.24	0
2022-03-28	283.24	283.24	283.24	283.24	0
2022-03-25	283.24	283.24	283.24	283.24	0
2022-03-24	283.24	283.24	283.24	283.24	0
2022-03-23	283.24	283.24	283.24	283.24	15
2022-03-22	256.50	256.50	256.50	256.50	0
2022-03-21	256.50	256.50	256.50	256.50	0
2022-03-18	256.50	256.50	256.50	256.50	30
2022-03-17	256.50	256.50	256.50	256.50	0
2022-03-16	256.50	256.50	256.50	256.50	13
2022-03-15	256.50	256.50	256.50	256.50	0
2022-03-14	256.50	256.50	256.50	256.50	0
2022-03-11	256.50	256.50	256.50	256.50	0
2022-03-10	256.50	256.50	256.50	256.50	0
2022-03-09	256.50	256.50	256.50	256.50	0
2022-03-08	256.50	256.50	256.50	256.50	0
2022-03-07	256.50	256.50	256.50	256.50	4
2022-03-04	256.50	256.50	256.50	256.50	5
2022-03-03	254.88	254.88	254.88	254.88	9
2022-03-02	242.84	242.84	242.84	242.84	0
2022-03-01	242.84	242.84	242.84	242.84	0
2022-02-28	242.84	242.84	242.84	242.84	0
2022-02-25	242.84	242.84	242.84	242.84	0
2022-02-24	244.44	244.44	244.44	244.44	0
2022-02-23	244.44	244.44	244.44	244.44	0
2022-02-22	244.44	244.44	244.44	244.44	12
2022-02-21	246.54	246.54	246.54	246.54	0
2022-02-18	246.54	246.54	246.54	246.54	6
2022-02-17	246.70	246.70	246.70	246.70	0
2022-02-16	246.70	246.70	246.70	246.70	0
2022-02-15	236.56	236.56	236.56	236.56	0
2022-02-14	248.90	248.90	248.90	248.90	0
2022-02-11	248.90	248.90	248.90	248.90	0
2022-02-10	243.39	243.39	243.39	243.39	2
2022-02-09	243.39	243.39	243.39	243.39	0
2022-02-08	238.90	238.90	238.90	238.90	0
2022-02-07	238.90	238.90	238.90	238.90	100
2022-02-04	238.90	238.90	238.90	238.90	140
2022-02-03	292.39	292.39	292.39	292.39	0
2022-02-02	295.86	295.86	295.86	295.86	227
2022-02-01	279.02	279.02	279.02	279.02	0
2022-01-31	279.02	279.02	279.02	279.02	0
2022-01-28	279.02	279.02	279.02	279.02	9
2022-01-27	300.91	300.91	300.91	300.91	0
2022-01-26	300.91	300.91	300.91	300.91	0
2022-01-25	300.91	300.91	300.91	300.91	0
2022-01-24	300.91	300.91	300.91	300.91	0
2022-01-21	300.91	300.91	300.91	300.91	0
2022-01-20	300.91	300.91	300.91	300.91	0
2022-01-19	300.91	300.91	300.91	300.91	0
2022-01-18	300.91	300.91	300.91	300.91	0
2022-01-17	300.91	300.91	300.91	300.91	0
2022-01-14	300.91	300.91	300.91	300.91	0
2022-01-13	300.91	300.91	300.91	300.91	0
2022-01-12	300.91	300.91	300.91	300.91	0
2022-01-11	300.91	300.91	300.91	300.91	0
2022-01-10	300.91	300.91	300.91	300.91	0
2022-01-07	300.91	300.91	300.91	300.91	0
2022-01-06	300.91	300.91	300.91	300.91	5
2022-01-05	299.75	299.75	299.75	299.75	0
2022-01-04	299.75	299.75	299.75	299.75	25
2022-01-03	310.36	310.36	310.36	310.36	0
2021-12-31	310.36	310.36	310.36	310.36	0
2021-12-30	310.36	310.36	310.36	310.36	0
2021-12-29	310.36	310.36	310.36	310.36	0
2021-12-28	310.36	310.36	310.36	310.36	0
2021-12-27	310.36	310.36	310.36	310.36	0
2021-12-24	310.36	310.36	310.36	310.36	0
2021-12-23	310.36	310.36	310.36	310.36	54
2021-12-22	303.21	303.21	303.21	303.21	23
2021-12-21	300.98	300.98	300.98	300.98	0
2021-12-20	299.51	299.51	299.51	299.51	5
2021-12-17	299.51	299.51	299.51	299.51	20
2021-12-16	297.11	297.11	297.11	297.11	0
2021-12-15	297.11	297.11	297.11	297.11	5
2021-12-14	297.11	297.11	297.11	297.11	40
2021-12-13	270.51	270.51	270.51	270.51	0
2021-12-10	270.51	270.51	270.51	270.51	0
2021-12-09	270.51	270.51	270.51	270.51	0
2021-12-08	270.51	270.51	270.51	270.51	0
2021-12-07	270.51	270.51	270.51	270.51	0
2021-12-06	277.98	277.98	277.98	277.98	15
2021-12-03	302.54	302.54	302.54	302.54	0
2021-12-02	302.54	302.54	302.54	302.54	0
2021-12-01	302.54	302.54	302.54	302.54	0
2021-11-30	302.54	302.54	302.54	302.54	0
2021-11-29	302.54	302.54	302.54	302.54	6
2021-11-26	300.81	300.81	300.81	300.81	0
2021-11-25	300.81	300.81	300.81	300.81	0
2021-11-24	300.81	300.81	300.81	300.81	1
2021-11-23	301.70	301.70	301.70	301.70	0
2021-11-22	301.70	301.70	301.70	301.70	2
2021-11-19	304.83	304.83	304.83	304.83	0
2021-11-18	304.83	304.83	304.83	304.83	2
2021-11-17	304.83	304.83	304.83	304.83	17
2021-11-16	304.83	304.83	304.83	304.83	6
2021-11-15	305.73	305.73	305.73	305.73	0
2021-11-12	302.64	302.64	302.64	302.64	0
2021-11-11	302.64	302.64	302.64	302.64	0
2021-11-10	302.64	302.64	302.64	302.64	0
2021-11-09	301.77	301.77	301.77	301.77	0
2021-11-08	314.75	314.75	314.75	314.75	0
2021-11-05	314.75	314.75	314.75	314.75	273
2021-11-04	320.62	320.62	320.62	320.62	0
2021-11-03	305.15	305.15	305.15	305.15	0
2021-11-02	305.15	305.15	305.15	305.15	0
2021-11-01	305.15	305.15	305.15	305.15	2
2021-10-29	300.82	300.82	300.82	300.82	0
2021-10-28	300.82	300.82	300.82	300.82	0
2021-10-27	300.82	300.82	300.82	300.82	298
2021-10-26	300.82	300.82	300.82	300.82	0
2021-10-25	300.82	300.82	300.82	300.82	68
2021-10-22	332.44	332.44	332.44	332.44	100
2021-10-21	325.64	325.64	325.64	325.64	24
2021-10-20	321.90	321.90	321.90	321.90	0
2021-10-19	321.90	321.90	321.90	321.90	0
2021-10-18	321.90	321.90	321.90	321.90	0
2021-10-15	321.90	321.90	321.90	321.90	0
2021-10-14	316.51	316.51	316.51	316.51	3
2021-10-13	312.13	312.13	312.13	312.13	0
2021-10-12	312.13	312.13	312.13	312.13	0
2021-10-11	312.13	312.13	312.13	312.13	0
2021-10-08	303.79	303.79	303.79	303.79	0
2021-10-07	303.79	303.79	303.79	303.79	0
2021-10-06	303.79	303.79	303.79	303.79	0
2021-10-05	303.79	303.79	303.79	303.79	0
2021-10-04	303.79	303.79	303.79	303.79	0
2021-10-01	303.79	303.79	303.79	303.79	15
2021-09-30	303.79	303.79	303.79	303.79	0
2021-09-29	303.79	303.79	303.79	303.79	0
2021-09-28	303.79	303.79	303.79	303.79	26
2021-09-27	301.82	301.82	301.82	301.82	20
2021-09-24	301.62	301.62	301.62	301.62	0
2021-09-23	301.62	301.62	301.62	301.62	0
2021-09-22	301.62	301.62	301.62	301.62	0
2021-09-21	301.62	301.62	301.62	301.62	0
2021-09-20	301.62	301.62	301.62	301.62	25
2021-09-17	308.78	308.78	308.78	308.78	0
2021-09-16	308.78	308.78	308.78	308.78	0
2021-09-15	308.78	308.78	308.78	308.78	0
2021-09-14	313.61	313.61	313.61	313.61	35
2021-09-13	315.32	315.32	315.32	315.32	0
2021-09-10	315.32	315.32	315.32	315.32	12
2021-09-09	328.55	328.55	328.55	328.55	0
2021-09-08	328.55	328.55	328.55	328.55	25
2021-09-07	328.55	328.55	328.55	328.55	0
2021-09-06	328.55	328.55	328.55	328.55	0
2021-09-03	328.55	328.55	328.55	328.55	4
2021-09-02	328.55	328.55	328.55	328.55	0
2021-09-01	322.22	322.22	322.22	322.22	0
2021-08-31	322.22	322.22	322.22	322.22	0
2021-08-30	312.30	312.30	312.30	312.30	0
2021-08-27	312.30	312.30	312.30	312.30	204
2021-08-26	308.46	308.46	308.46	308.46	4
2021-08-25	308.46	308.46	308.46	308.46	0
2021-08-24	308.46	308.46	308.46	308.46	0
2021-08-23	308.46	308.46	308.46	308.46	2
2021-08-20	303.26	303.26	303.26	303.26	10
2021-08-19	310.65	310.65	310.65	310.65	6
2021-08-18	310.65	310.65	310.65	310.65	0
2021-08-17	310.65	310.65	310.65	310.65	0
2021-08-16	310.65	310.65	310.65	310.65	0
2021-08-13	310.65	310.65	310.65	310.65	0
2021-08-12	310.65	310.65	310.65	310.65	24
2021-08-11	313.19	313.19	313.19	313.19	0
2021-08-10	313.19	313.19	313.19	313.19	0
2021-08-09	313.19	313.19	313.19	313.19	0
2021-08-06	313.19	313.19	313.19	313.19	17
2021-08-05	314.44	314.44	314.44	314.44	0
2021-08-04	314.44	314.44	314.44	314.44	21
2021-08-03	319.93	319.93	319.93	319.93	0
2021-08-02	319.93	319.93	319.93	319.93	0
2021-07-30	319.93	319.93	319.93	319.93	0
2021-07-29	299.31	299.31	299.31	299.31	0
2021-07-28	299.31	299.31	299.31	299.31	0
2021-07-27	307.23	307.23	307.23	307.23	15
2021-07-26	308.19	308.19	308.19	308.19	0
2021-07-23	308.19	308.19	308.19	308.19	0
2021-07-22	308.19	308.19	308.19	308.19	5
2021-07-21	308.19	308.19	308.19	308.19	2
2021-07-20	301.31	301.31	301.31	301.31	0
2021-07-19	301.31	301.31	301.31	301.31	0
2021-07-16	301.31	301.31	301.31	301.31	0
2021-07-15	301.31	301.31	301.31	301.31	0
2021-07-14	314.18	314.18	314.18	314.18	0
2021-07-13	314.18	314.18	314.18	314.18	0
2021-07-12	314.18	314.18	314.18	314.18	31
2021-07-09	307.52	307.52	307.52	307.52	42
2021-07-08	307.38	307.38	307.38	307.38	0
2021-07-07	307.38	307.38	307.38	307.38	0
2021-07-06	307.38	307.38	307.38	307.38	6
2021-07-05	316.99	316.99	316.99	316.99	0
2021-07-02	316.99	316.99	316.99	316.99	16
2021-07-01	316.99	316.99	316.99	316.99	20
2021-06-30	309.88	309.88	309.88	309.88	0
2021-06-29	309.88	309.88	309.88	309.88	0
2021-06-28	309.88	309.88	309.88	309.88	0
2021-06-25	309.88	309.88	309.88	309.88	27
2021-06-24	307.19	307.19	307.19	307.19	0
2021-06-23	307.19	307.19	307.19	307.19	3
2021-06-22	305.48	305.48	305.48	305.48	15
2021-06-21	298.61	298.61	298.61	298.61	23
2021-06-18	309.58	309.58	309.58	309.58	0
2021-06-17	309.58	309.58	309.58	309.58	1
2021-06-16	317.55	317.55	317.55	317.55	0
2021-06-15	317.55	317.55	317.55	317.55	0
2021-06-14	317.55	317.55	317.55	317.55	12
2021-06-11	319.41	319.41	319.41	319.41	0
2021-06-10	313.19	313.19	313.19	313.19	16
2021-06-09	316.03	316.03	316.03	316.03	7
2021-06-08	315.56	315.56	315.56	315.56	44
2021-06-07	316.31	316.31	316.31	316.31	0
2021-06-04	310.20	310.20	310.20	310.20	48
2021-06-03	305.21	305.21	305.21	305.21	59
2021-06-02	310.68	310.68	310.68	310.68	5
2021-06-01	310.68	310.68	310.68	310.68	16
2021-05-28	292.75	292.75	292.75	292.75	2
2021-05-27	292.75	292.75	292.75	292.75	0
2021-05-26	292.75	292.75	292.75	292.75	7
2021-05-25	294.38	294.38	294.38	294.38	49
2021-05-24	291.41	291.41	291.41	291.41	47
2021-05-21	289.77	289.77	289.77	289.77	0
2021-05-20	289.77	289.77	289.77	289.77	115
2021-05-19	280.04	280.04	280.04	280.04	0
2021-05-18	280.04	280.04	280.04	280.04	0
2021-05-17	280.04	280.04	280.04	280.04	15
2021-05-14	278.71	278.71	278.71	278.71	5
2021-05-13	278.71	278.71	278.71	278.71	4
2021-05-12	278.71	278.71	278.71	278.71	60
2021-05-11	282.49	282.49	282.49	282.49	16
2021-05-10	282.49	282.49	282.49	282.49	8
2021-05-07	269.46	269.46	269.46	269.46	3
2021-05-06	267.20	267.20	267.20	267.20	42
2021-05-05	278.80	278.80	278.80	278.80	0
2021-05-04	285.09	285.09	285.09	285.09	22
2021-04-30	285.09	285.09	285.09	285.09	4
2021-04-29	288.24	288.24	288.24	288.24	50
2021-04-28	289.73	289.73	289.73	289.73	0
2021-04-27	289.73	289.73	289.73	289.73	0
2021-04-26	289.73	289.73	289.73	289.73	33
2021-04-23	277.67	277.67	277.67	277.67	0
2021-04-22	277.67	277.67	277.67	277.67	1
2021-04-21	277.67	277.67	277.67	277.67	0
2021-04-20	277.67	277.67	277.67	277.67	7
2021-04-19	281.06	281.06	281.06	281.06	12
2021-04-16	284.03	284.03	284.03	284.03	1
2021-04-15	284.03	284.03	284.03	284.03	0
2021-04-14	284.03	284.03	284.03	284.03	10
2021-04-13	281.87	281.87	281.87	281.87	58
2021-04-12	277.60	277.60	277.60	277.60	9
2021-04-09	283.50	283.50	283.50	283.50	14
2021-04-08	278.43	278.43	278.43	278.43	20
2021-04-07	288.95	288.95	288.95	288.95	67
2021-04-06	290.58	290.58	290.58	290.58	15
2021-04-01	293.98	293.98	293.98	293.98	268
2021-03-31	299.61	299.61	299.61	299.61	267
2021-03-30	379.33	379.33	379.33	379.33	0
2021-03-29	379.33	379.33	379.33	379.33	25
2021-03-26	392.07	392.07	392.07	392.07	209
2021-03-25	330.41	330.41	330.41	330.41	68
2021-03-24	340.45	340.45	340.45	340.45	143
2021-03-23	346.57	346.57	346.57	346.57	42
2021-03-22	346.57	346.57	346.57	346.57	31
2021-03-19	344.62	344.62	344.62	344.62	1
2021-03-18	344.62	344.62	344.62	344.62	16
2021-03-17	346.63	346.63	346.63	346.63	57
2021-03-16	349.75	349.75	349.75	349.75	54
2021-03-15	331.29	331.29	331.29	331.29	3
2021-03-12	331.29	331.29	331.29	331.29	0
2021-03-11	331.29	331.29	331.29	331.29	0
2021-03-10	329.87	329.87	329.87	329.87	0
2021-03-09	329.87	329.87	329.87	329.87	6
2021-03-08	312.80	312.80	312.80	312.80	2
2021-03-05	324.10	324.10	324.10	324.10	0
2021-03-04	324.10	324.10	324.10	324.10	0
2021-03-03	331.73	331.73	331.73	331.73	4
2021-03-02	331.73	331.73	331.73	331.73	0
2021-03-01	328.54	328.54	328.54	328.54	31
2021-02-26	325.76	325.76	325.76	325.76	18
2021-02-25	321.16	321.16	321.16	321.16	0
2021-02-24	321.16	321.16	321.16	321.16	0
2021-02-23	321.16	321.16	321.16	321.16	52
2021-02-22	355.47	355.47	355.47	355.47	0
2021-02-19	355.47	355.47	355.47	355.47	10
2021-02-18	355.47	355.47	355.47	355.47	0
2021-02-17	355.47	355.47	355.47	355.47	0
2021-02-16	355.47	355.47	355.47	355.47	0
2021-02-15	355.47	355.47	355.47	355.47	0
2021-02-12	356.76	356.76	356.76	356.76	19
2021-02-11	358.95	358.95	358.95	358.95	0
2021-02-10	358.95	358.95	358.95	358.95	3
2021-02-09	351.46	351.46	351.46	351.46	5
2021-02-08	344.00	344.00	344.00	344.00	21
2021-02-05	338.02	338.02	338.02	338.02	50
2021-02-04	306.00	306.00	306.00	306.00	1
2021-02-03	298.88	298.88	298.88	298.88	1
2021-02-02	298.38	298.38	298.38	298.38	24
2021-02-01	314.27	314.27	314.27	314.27	1
2021-01-29	297.32	297.32	297.32	297.32	0
2021-01-28	300.51	300.51	300.51	300.51	3
2021-01-27	286.82	286.82	286.82	286.82	28
2021-01-26	269.07	269.07	269.07	269.07	29
2021-01-25	268.15	268.15	268.15	268.15	0
2021-01-22	265.37	265.37	265.37	265.37	3
2021-01-21	246.97	246.97	246.97	246.97	0
2021-01-20	246.97	246.97	246.97	246.97	0
2021-01-19	246.97	246.97	246.97	246.97	0
2021-01-18	246.97	246.97	246.97	246.97	0
2021-01-15	241.68	241.68	241.68	241.68	8
2021-01-14	247.29	247.29	247.29	247.29	3
2021-01-13	255.51	255.51	255.51	255.51	0
2021-01-12	255.51	255.51	255.51	255.51	20
2021-01-11	255.43	255.43	255.43	255.43	0
2021-01-08	260.94	260.94	260.94	260.94	20
2021-01-07	260.84	260.84	260.84	260.84	16
2021-01-06	278.81	278.81	278.81	278.81	7
2021-01-05	282.86	282.86	282.86	282.86	0
2021-01-04	282.86	282.86	282.86	282.86	0
2020-12-31	274.40	274.40	274.40	274.40	0
2020-12-30	274.40	274.40	274.40	274.40	7
2020-12-29	277.24	277.24	277.24	277.24	0
2020-12-24	279.10	279.10	279.10	279.10	0
2020-12-23	279.10	279.10	279.10	279.10	0
2020-12-22	278.09	278.09	278.09	278.09	91
2020-12-21	275.22	275.22	275.22	275.22	0
2020-12-18	275.22	275.22	275.22	275.22	2
2020-12-17	261.66	261.66	261.66	261.66	0
2020-12-16	261.66	261.66	261.66	261.66	0
2020-12-15	261.66	261.66	261.66	261.66	0
2020-12-14	261.66	261.66	261.66	261.66	2
2020-12-11	267.59	267.59	267.59	267.59	0
2020-12-10	267.59	267.59	267.59	267.59	0
2020-12-09	267.59	267.59	267.59	267.59	0
2020-12-08	267.59	267.59	267.59	267.59	2
2020-12-07	261.45	261.45	261.45	261.45	40
2020-12-04	247.10	247.10	247.10	247.10	0
2020-12-03	247.10	247.10	247.10	247.10	0
2020-12-02	247.10	247.10	247.10	247.10	0
2020-12-01	247.10	247.10	247.10	247.10	0
2020-11-30	247.10	247.10	247.10	247.10	0
2020-11-27	247.10	247.10	247.10	247.10	5
2020-11-26	245.84	245.84	245.84	245.84	0
2020-11-25	245.84	245.84	245.84	245.84	0
2020-11-24	245.84	245.84	245.84	245.84	30
2020-11-23	245.72	245.72	245.72	245.72	26
2020-11-20	245.46	245.46	245.46	245.46	0
2020-11-19	245.46	245.46	245.46	245.46	0
2020-11-18	254.54	254.54	254.54	254.54	0
2020-11-17	254.54	254.54	254.54	254.54	0
2020-11-16	254.54	254.54	254.54	254.54	0
2020-11-13	254.54	254.54	254.54	254.54	0
2020-11-12	259.67	259.67	259.67	259.67	0
2020-11-11	259.67	259.67	259.67	259.67	15
2020-11-10	253.44	253.44	253.44	253.44	31
2020-11-09	260.51	260.51	260.51	260.51	70
2020-11-06	229.20	229.20	229.20	229.20	36
2020-11-05	196.20	196.20	196.20	196.20	42
2020-11-04	185.41	185.41	185.41	185.41	0
2020-11-03	185.41	185.41	185.41	185.41	0
2020-11-02	185.41	185.41	185.41	185.41	0
2020-10-30	185.41	185.41	185.41	185.41	6
2020-10-29	186.89	186.89	186.89	186.89	0
2020-10-28	186.89	186.89	186.89	186.89	0
2020-10-27	186.89	186.89	186.89	186.89	0
2020-10-26	186.89	186.89	186.89	186.89	0
2020-10-23	186.89	186.89	186.89	186.89	0
2020-10-22	186.89	186.89	186.89	186.89	0
2020-10-21	186.89	186.89	186.89	186.89	0
2020-10-20	186.89	186.89	186.89	186.89	0
2020-10-19	186.89	186.89	186.89	186.89	0
2020-10-16	186.89	186.89	186.89	186.89	0
2020-10-15	186.89	186.89	186.89	186.89	1
2020-10-14	190.00	190.00	190.00	190.00	2
2020-10-13	192.11	192.11	192.11	192.11	119
2020-10-12	188.99	188.99	188.99	188.99	0
2020-10-09	188.99	188.99	188.99	188.99	8
2020-10-08	186.52	186.52	186.52	186.52	10
2020-10-07	185.28	185.28	185.28	185.28	17
2020-10-06	167.75	167.75	167.75	167.75	0
2020-10-05	167.75	167.75	167.75	167.75	0
2020-10-02	167.75	167.75	167.75	167.75	0
2020-10-01	167.75	167.75	167.75	167.75	30
2020-09-30	166.03	166.03	166.03	166.03	0
2020-09-29	166.03	166.03	166.03	166.03	80
2020-09-28	159.34	159.34	159.34	159.34	16
2020-09-25	161.76	161.76	161.76	161.76	15
2020-09-24	157.50	157.50	157.50	157.50	0
2020-09-23	157.50	157.50	157.50	157.50	0
2020-09-22	157.50	157.50	157.50	157.50	0
2020-09-21	157.50	157.50	157.50	157.50	101
2020-09-18	154.26	154.26	154.26	154.26	0
2020-09-17	156.52	156.52	156.52	156.52	0
2020-09-16	154.16	154.16	154.16	154.16	16
2020-09-15	153.47	153.47	153.47	153.47	0
2020-09-14	153.47	153.47	153.47	153.47	16
2020-09-11	153.40	153.40	153.40	153.40	0
2020-04-03	139.80	139.80	139.80	139.80	0
2020-04-02	139.80	139.80	139.80	139.80	0
2020-04-01	139.80	143.27	143.27	139.80	0
2020-03-31	160.00	160.00	120.00	143.27	0
2020-03-31	160.00	160.00	120.00	139.63	0
2020-03-30	157.49	160.00	118.12	139.63	0
2020-03-30	157.49	160.00	118.12	138.57	0
2020-03-28	140.50	140.50	138.57	138.57	0
2020-03-27	140.50	145.01	105.38	143.07	16
2020-03-26	140.50	149.09	105.38	142.29	0
2020-03-25	140.50	149.38	105.38	138.49	0
2020-03-24	140.50	154.37	105.38	130.22	0
2020-03-23	140.50	142.50	105.38	131.61	0
2020-03-20	148.50	148.50	111.38	127.34	0
2020-03-19	140.50	141.49	105.38	131.70	94
2020-03-18	140.50	140.50	105.38	132.39	0
2020-03-17	140.50	140.50	105.38	124.07	71
2020-03-16	142.61	142.61	106.96	116.85	0
2020-03-13	115.11	119.56	86.33	118.57	25
2020-03-12	147.92	147.92	110.94	132.24	84
2020-03-11	147.92	147.92	110.94	131.80	0
2020-03-10	147.92	147.92	110.94	133.56	59
2020-03-09	147.92	147.92	110.94	133.56	38
2020-03-06	142.50	142.50	135.38	141.72	4
2020-03-05	144.01	144.01	136.82	141.59	0
2020-03-04	141.55	143.43	134.48	142.26	0
2020-03-03	139.80	143.17	132.82	138.79	0
2020-03-02	135.63	138.38	128.86	134.83	0
2020-02-28	133.71	133.71	127.04	135.10	18
2020-02-27	135.14	135.71	128.40	138.79	0
2020-02-26	134.31	136.75	127.60	136.21	0
2020-02-25	136.10	137.50	129.30	136.97	0
2020-02-24	140.88	140.88	133.84	141.48	23
2020-02-21	145.57	145.57	138.30	141.48	10
2020-02-20	146.69	146.69	139.36	144.47	0
2020-02-19	144.04	146.18	136.84	146.18	0
2020-02-18	144.76	145.06	137.54	144.10	0
2020-02-17	145.00	145.00	145.00	145.00	0
2020-02-14	145.76	146.07	138.48	145.00	89
2020-02-13	146.09	146.09	138.80	145.63	0
2020-02-12	144.94	147.30	137.70	146.05	158
2020-02-11	141.75	146.08	134.68	146.08	19
2020-02-10	141.93	145.17	134.84	141.78	4
2020-02-07	170.43	170.43	101.35	140.76	100
2020-02-06	168.22	168.98	104.05	168.58	0
2020-02-05	168.14	170.14	104.05	167.09	0
2020-02-04	165.67	172.57	107.53	168.69	0
2020-02-03	163.69	166.65	100.98	166.49	39
2020-01-31	168.20	168.20	159.80	166.89	0
2020-01-30	168.89	168.89	160.46	166.89	0
2020-01-29	172.41	172.49	163.80	170.08	26
2020-01-28	170.81	175.60	115.70	172.70	0
2020-01-27	173.40	173.40	104.24	168.96	0
2020-01-24	170.73	174.45	117.60	174.32	0
2020-01-23	170.41	171.00	112.60	169.89	0
2020-01-22	170.09	172.20	115.70	171.49	0
2020-01-21	170.60	170.68	112.60	170.68	4
2020-01-20	170.71	170.71	170.71	170.71	0
2020-01-17	170.44	172.10	115.70	170.71	461
2020-01-16	171.25	172.84	98.52	171.15	7
2020-01-15	185.15	185.15	166.94	172.73	0
2020-01-14	187.63	191.90	178.26	185.25	0
2020-01-13	184.13	188.68	122.61	185.42	0
2020-01-10	186.56	220.00	132.61	185.57	0
2020-01-09	186.24	191.45	176.94	187.47	0
2020-01-08	185.74	188.91	125.36	187.32	0
2020-01-07	188.64	200.00	122.61	186.78	0
2020-01-06	188.87	199.50	36.70	187.04	22
2020-01-03	188.98	190.17	137.09	188.90	0
2020-01-02	188.98	194.20	179.54	188.84	6
2019-12-31	189.27	189.27	179.82	189.27	0
2019-12-30	189.53	194.48	180.06	186.96	0
2019-12-27	190.45	194.80	180.94	190.35	13
2019-12-24	188.12	188.12	178.72	188.12	0
2019-12-23	186.34	190.32	132.61	188.34	60
2019-12-20	189.40	194.21	179.94	187.23	300
2019-12-19	186.14	189.76	176.84	189.48	0
2019-12-18	189.23	189.23	139.60	187.21	0
2019-12-17	187.33	188.16	177.98	187.24	1
2019-12-16	187.15	187.95	138.71	187.64	0
2019-12-13	188.81	190.84	179.38	190.30	73
2019-12-12	192.63	192.63	143.49	190.30	0
2019-12-11	192.50	192.79	103.38	192.36	0
2019-12-10	192.73	194.54	97.38	193.20	57
2019-12-09	197.50	197.95	149.78	195.84	296
2019-12-06	196.54	196.54	105.83	195.71	0
2019-12-05	195.22	195.92	118.04	195.87	0
2019-12-04	195.92	197.87	118.04	195.87	1
2019-12-03	196.96	196.96	187.12	193.75	2
2019-12-02	197.31	198.33	187.46	196.99	7
2019-11-29	198.16	198.43	188.26	196.89	2
2019-11-28	198.60	198.60	198.60	198.60	0
2019-11-27	198.17	199.04	188.28	198.60	7
2019-11-26	197.63	197.95	170.21	197.61	0
2019-11-25	193.82	195.85	150.67	195.22	10
2019-11-22	194.16	194.63	184.46	193.81	13
2019-11-21	193.35	193.35	183.70	192.23	0
2019-11-20	188.24	194.63	178.84	194.33	0
2019-11-19	192.39	193.17	182.78	191.71	4
2019-11-18	187.70	189.11	178.32	189.01	24
2019-11-15	188.62	188.89	172.42	186.19	0
2019-11-14	183.78	184.81	173.56	184.81	28
2019-11-13	181.00	182.74	170.51	182.41	0
2019-11-12	183.15	184.49	174.00	182.38	34
2019-11-11	176.89	185.03	162.64	184.72	14
2019-11-08	127.23	177.26	116.32	170.54	377
2019-11-07	126.37	130.11	115.50	129.43	0
2019-11-06	121.55	125.23	115.48	125.04	0
2019-11-05	121.55	125.09	115.48	124.83	0
2019-11-04	125.62	125.62	117.56	123.79	0
2019-11-01	121.55	127.49	115.48	125.69	0
2019-10-31	122.77	129.32	116.64	127.69	0
2019-10-30	122.77	128.75	116.64	127.30	0
2019-10-29	122.77	129.30	116.64	129.29	0
2019-10-28	122.56	130.02	116.44	129.29	0
2019-10-25	121.85	128.47	115.76	128.47	0
2019-10-24	121.85	128.18	115.76	125.68	0
2019-10-23	121.81	127.81	115.72	127.74	0
2019-10-22	121.60	127.95	115.52	127.52	0
2019-10-21	121.01	127.23	114.96	126.83	0
2019-10-18	120.90	125.05	114.86	125.05	0
2019-10-17	120.29	125.53	114.28	125.32	0
2019-10-16	120.21	124.52	114.20	124.25	0
2019-10-15	119.55	124.59	113.58	124.39	0
2019-10-14	130.75	130.75	117.20	122.40	0
2019-10-11	118.14	122.08	112.24	122.08	30
2019-10-10	118.14	120.21	112.24	119.26	0
2019-10-09	115.05	117.83	109.30	117.68	0
2019-10-08	113.49	117.22	107.82	116.14	0
2019-10-07	113.49	117.04	107.82	117.04	14
2019-10-04	113.49	116.03	107.82	115.62	0
2019-10-03	110.16	116.27	104.66	114.31	0
2019-10-02	110.18	115.28	104.68	113.58	0
2019-10-01	112.08	119.19	106.48	117.29	0
2019-09-30	111.11	117.62	105.56	116.55	0
2019-09-27	110.84	117.79	105.30	117.59	0
2019-09-26	111.03	116.69	105.48	114.89	0
2019-09-25	110.33	116.86	104.82	113.51	0
2019-09-24	117.55	118.17	111.68	117.76	0
2019-09-23	118.29	119.05	112.38	119.05	0
2019-09-20	117.07	118.79	111.22	118.79	0
2019-09-19	117.66	117.69	111.78	117.51	0
2019-09-18	117.66	117.66	111.10	117.03	0
2019-09-17	117.70	117.70	111.28	116.81	0
2019-09-16	117.66	117.66	110.46	117.56	0
2019-09-13	119.30	119.30	112.21	118.01	0
2019-09-12	117.95	118.04	112.06	117.52	1
2019-09-11	109.32	115.61	103.86	115.61	0
2019-09-10	108.37	114.58	102.96	112.42	0
2019-09-09	125.01	125.01	111.81	111.81	0
2019-09-06	114.82	114.82	109.08	114.82	2
2019-09-05	109.43	116.08	103.96	112.96	0
2019-09-04	107.57	113.76	102.20	111.13	0
2019-09-03	105.87	111.55	100.58	110.90	0
2019-09-02	111.49	111.49	111.49	111.49	0
2019-08-30	110.29	116.58	104.78	110.10	0
2019-08-29	110.10	110.10	110.10	110.10	0
2019-08-28	110.10	110.10	110.10	110.10	0
2019-08-27	109.94	115.81	106.89	110.10	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131