Vanguard High D Share History

Vanguard High D Share Price history. The following table shows end-of-day data 0LMF historical share prices for Vanguard High D, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	120.10	120.10	120.10	120.10	123
2024-04-26	120.10	120.10	120.10	120.10	122
2024-04-25	120.10	120.10	120.10	120.10	6,527
2024-04-24	120.10	120.10	120.10	120.10	4
2024-04-23	120.10	120.10	120.10	120.10	1,817
2024-04-22	120.10	120.10	120.10	120.10	5,773
2024-04-19	120.10	120.10	120.10	120.10	402
2024-04-18	120.10	120.10	120.10	120.10	5,339
2024-04-17	120.10	120.10	120.10	120.10	3
2024-04-16	120.10	120.10	120.10	120.10	5,802
2024-04-15	120.10	120.10	120.10	120.10	85,958
2024-04-12	120.10	120.10	120.10	120.10	26,606
2024-04-11	120.10	120.10	120.10	120.10	6,383
2024-04-10	120.10	120.10	120.10	120.10	2,149
2024-04-09	120.10	120.10	120.10	120.10	10,439
2024-04-08	120.10	120.10	120.10	120.10	21,428
2024-04-05	120.10	120.10	120.10	120.10	7,848
2024-04-04	120.10	120.10	120.10	120.10	1,302
2024-04-03	120.10	120.10	120.10	120.10	5,459
2024-04-02	120.10	120.10	120.10	120.10	5,742
2024-04-01	118.15	118.15	118.15	118.15	0
2024-03-29	118.15	118.15	118.15	118.15	0
2024-03-28	118.15	118.15	118.15	118.15	34,215
2024-03-27	118.15	118.15	118.15	118.15	34,346
2024-03-26	118.15	118.15	118.15	118.15	1,086
2024-03-25	118.15	118.15	118.15	118.15	6,068
2024-03-22	118.15	118.15	118.15	118.15	19,224
2024-03-21	118.15	118.15	118.15	118.15	9,554
2024-03-20	118.15	118.15	118.15	118.15	9,193
2024-03-19	118.15	118.15	118.15	118.15	319
2024-03-18	118.15	118.15	118.15	118.15	176
2024-03-15	118.15	118.15	118.15	118.15	4,550
2024-03-14	118.15	118.15	118.15	118.15	10,455
2024-03-13	118.15	118.15	118.15	118.15	5,308
2024-03-12	118.15	118.15	118.15	118.15	56,912
2024-03-11	117.08	117.08	117.08	117.08	8,781
2024-03-08	116.88	116.88	116.88	116.88	500
2024-03-07	116.88	116.88	116.88	116.88	8,776
2024-03-06	116.88	116.88	116.88	116.88	7,009
2024-03-05	116.69	116.69	116.69	116.69	7,982
2024-03-04	115.50	115.50	115.50	115.50	7,653
2024-03-01	115.50	115.50	115.50	115.50	18,890
2024-02-29	115.50	115.50	115.50	115.50	1,099
2024-02-28	112.56	112.56	112.56	112.56	4,763
2024-02-27	112.56	112.56	112.56	112.56	5,443
2024-02-26	112.56	112.56	112.56	112.56	9,776
2024-02-23	112.56	112.56	112.56	112.56	684
2024-02-22	112.56	112.56	112.56	112.56	6,519
2024-02-21	112.56	112.56	112.56	112.56	4,524
2024-02-20	112.56	112.56	112.56	112.56	32,193
2024-02-19	112.56	112.56	112.56	112.56	0
2024-02-16	112.56	112.56	112.56	112.56	141
2024-02-15	112.56	112.56	112.56	112.56	6,407
2024-02-14	112.56	112.56	112.56	112.56	8,443
2024-02-13	112.56	112.56	112.56	112.56	18,378
2024-02-12	112.56	112.56	112.56	112.56	620
2024-02-09	112.56	112.56	112.56	112.56	54
2024-02-08	112.56	112.56	112.56	112.56	8,003
2024-02-07	112.56	112.56	112.56	112.56	5,746
2024-02-06	112.56	112.56	112.56	112.56	5,225
2024-02-05	112.56	112.56	112.56	112.56	14,338
2024-02-02	112.56	112.56	112.56	112.56	9,900
2024-02-01	112.56	112.56	112.56	112.56	33,436
2024-01-31	112.56	112.56	112.56	112.56	22,012
2024-01-30	112.56	112.56	112.56	112.56	160,129
2024-01-29	112.56	112.56	112.56	112.56	111
2024-01-26	111.46	111.46	111.46	111.46	59
2024-01-25	111.46	111.46	111.46	111.46	247
2024-01-24	111.46	111.46	111.46	111.46	2
2024-01-23	111.46	111.46	111.46	111.46	103
2024-01-22	111.46	111.46	111.46	111.46	6,403
2024-01-19	111.46	111.46	111.46	111.46	241
2024-01-18	111.46	111.46	111.46	111.46	51
2024-01-17	111.46	111.46	111.46	111.46	0
2024-01-16	111.46	111.46	111.46	111.46	162
2024-01-15	111.46	111.46	111.46	111.46	0
2024-01-12	111.37	111.37	111.37	111.37	8,692
2024-01-11	111.37	111.37	111.37	111.37	496
2024-01-10	110.97	110.97	110.97	110.97	0
2024-01-09	110.97	110.97	110.97	110.97	7,779
2024-01-08	110.97	110.97	110.97	110.97	3,839
2024-01-05	104.94	104.94	104.94	104.94	43
2024-01-04	104.94	104.94	104.94	104.94	7,543
2024-01-03	104.94	104.94	104.94	104.94	94
2024-01-02	104.94	104.94	104.94	104.94	3
2024-01-01	104.94	104.94	104.94	104.94	0
2023-12-29	104.94	104.94	104.94	104.94	103
2023-12-28	104.94	104.94	104.94	104.94	534
2023-12-27	104.94	104.94	104.94	104.94	217
2023-12-26	104.94	104.94	104.94	104.94	0
2023-12-25	104.94	104.94	104.94	104.94	0
2023-12-22	104.94	104.94	104.94	104.94	5,643
2023-12-21	104.94	104.94	104.94	104.94	1
2023-12-20	104.94	104.94	104.94	104.94	7,648
2023-12-19	104.94	104.94	104.94	104.94	1,429
2023-12-18	104.94	104.94	104.94	104.94	89
2023-12-15	104.94	104.94	104.94	104.94	13,865
2023-12-14	104.94	104.94	104.94	104.94	9,982
2023-12-13	104.94	104.94	104.94	104.94	370
2023-12-12	104.94	104.94	104.94	104.94	271
2023-12-11	104.94	104.94	104.94	104.94	968
2023-12-08	104.94	104.94	104.94	104.94	7,538
2023-12-07	104.94	104.94	104.94	104.94	113
2023-12-06	104.94	104.94	104.94	104.94	0
2023-12-05	104.94	104.94	104.94	104.94	22
2023-12-04	104.94	104.94	104.94	104.94	1,170
2023-12-01	104.94	104.94	104.94	104.94	56
2023-11-30	104.94	104.94	104.94	104.94	0
2023-11-29	104.94	104.94	104.94	104.94	513
2023-11-28	104.94	104.94	104.94	104.94	244
2023-11-27	101.59	101.59	101.59	101.59	35
2023-11-24	101.59	101.59	101.59	101.59	253
2023-11-23	101.59	101.59	101.59	101.59	0
2023-11-22	101.59	101.59	101.59	101.59	1,081
2023-11-21	101.59	101.59	101.59	101.59	351
2023-11-20	101.59	101.59	101.59	101.59	169
2023-11-17	101.59	101.59	101.59	101.59	8,471
2023-11-16	101.59	101.59	101.59	101.59	71
2023-11-15	101.59	101.59	101.59	101.59	90
2023-11-14	101.59	101.59	101.59	101.59	96
2023-11-13	101.59	101.59	101.59	101.59	2
2023-11-10	101.59	101.59	101.59	101.59	125
2023-11-09	102.79	102.79	102.79	102.79	6,510
2023-11-08	102.79	102.79	102.79	102.79	423
2023-11-07	102.79	102.79	102.79	102.79	75,654
2023-11-06	103.85	103.85	103.85	103.85	702
2023-11-03	103.85	103.85	103.85	103.85	17
2023-11-02	103.30	103.30	103.30	103.30	759
2023-11-01	103.30	103.30	103.30	103.30	14,277
2023-10-31	103.30	103.30	103.30	103.30	0
2023-10-30	103.30	103.30	103.30	103.30	84
2023-10-27	103.30	103.30	103.30	103.30	560
2023-10-26	103.30	103.30	103.30	103.30	0
2023-10-25	103.30	103.30	103.30	103.30	84
2023-10-24	103.30	103.30	103.30	103.30	484
2023-10-23	103.30	103.30	103.30	103.30	110
2023-10-20	103.30	103.30	103.30	103.30	4,372
2023-10-19	103.30	103.30	103.30	103.30	0
2023-10-18	103.30	103.30	103.30	103.30	57
2023-10-17	103.30	103.30	103.30	103.30	13,137
2023-10-16	106.49	106.49	106.49	106.49	403
2023-10-13	106.49	106.49	106.49	106.49	53
2023-10-12	106.49	106.49	106.49	106.49	3,305
2023-10-11	106.49	106.49	106.49	106.49	130
2023-10-10	106.49	106.49	106.49	106.49	39
2023-10-09	106.49	106.49	106.49	106.49	580
2023-10-06	106.49	106.49	106.49	106.49	218
2023-10-05	106.49	106.49	106.49	106.49	277
2023-10-04	106.49	106.49	106.49	106.49	434
2023-10-03	106.49	106.49	106.49	106.49	204
2023-10-02	106.49	106.49	106.49	106.49	10,888
2023-09-29	106.49	106.49	106.49	106.49	173
2023-09-28	106.49	106.49	106.49	106.49	194
2023-09-27	106.49	106.49	106.49	106.49	147
2023-09-26	106.49	106.49	106.49	106.49	200
2023-09-25	106.49	106.49	106.49	106.49	13,059
2023-09-22	106.49	106.49	106.49	106.49	128
2023-09-21	106.49	106.49	106.49	106.49	72
2023-09-20	106.49	106.49	106.49	106.49	67
2023-09-19	106.49	106.49	106.49	106.49	645
2023-09-18	106.49	106.49	106.49	106.49	158
2023-09-15	106.49	106.49	106.49	106.49	5,708
2023-09-14	106.49	106.49	106.49	106.49	19,193
2023-09-13	106.49	106.49	106.49	106.49	50
2023-09-12	106.49	106.49	106.49	106.49	5
2023-09-11	106.49	106.49	106.49	106.49	386
2023-09-08	106.49	106.49	106.49	106.49	102
2023-09-07	106.49	106.49	106.49	106.49	19
2023-09-06	106.49	106.49	106.49	106.49	83
2023-09-05	106.49	106.49	106.49	106.49	446
2023-09-04	106.49	106.49	106.49	106.49	0
2023-09-01	106.49	106.49	106.49	106.49	9,168
2023-08-31	106.49	106.49	106.49	106.49	448
2023-08-30	106.49	106.49	106.49	106.49	517
2023-08-29	106.49	106.49	106.49	106.49	26
2023-08-28	106.49	106.49	106.49	106.49	0
2023-08-25	106.49	106.49	106.49	106.49	298
2023-08-24	106.49	106.49	106.49	106.49	65
2023-08-23	106.49	106.49	106.49	106.49	146
2023-08-22	106.49	106.49	106.49	106.49	9,907
2023-08-21	107.42	107.42	107.42	107.42	3,073
2023-08-18	107.42	107.42	107.42	107.42	287
2023-08-17	107.42	107.42	107.42	107.42	249
2023-08-16	107.42	107.42	107.42	107.42	22,810
2023-08-15	106.62	106.62	106.62	106.62	950
2023-08-14	106.62	106.62	106.62	106.62	312
2023-08-11	106.62	106.62	106.62	106.62	428
2023-08-10	106.62	106.62	106.62	106.62	80
2023-08-09	106.62	106.62	106.62	106.62	91
2023-08-08	106.62	106.62	106.62	106.62	327
2023-08-07	106.62	106.62	106.62	106.62	120
2023-08-04	106.62	106.62	106.62	106.62	289
2023-08-03	106.62	106.62	106.62	106.62	756
2023-08-02	106.62	106.62	106.62	106.62	899
2023-08-01	106.62	106.62	106.62	106.62	5,410
2023-07-31	106.62	106.62	106.62	106.62	320
2023-07-28	106.62	106.62	106.62	106.62	322
2023-07-27	106.62	106.62	106.62	106.62	472
2023-07-26	106.62	106.62	106.62	106.62	694
2023-07-25	106.62	106.62	106.62	106.62	73
2023-07-24	106.62	106.62	106.62	106.62	6,691
2023-07-21	106.62	106.62	106.62	106.62	521
2023-07-20	106.62	106.62	106.62	106.62	448
2023-07-19	106.62	106.62	106.62	106.62	254
2023-07-18	106.62	106.62	106.62	106.62	584
2023-07-17	106.62	106.62	106.62	106.62	464
2023-07-14	103.96	103.96	103.96	103.96	1,905
2023-07-13	103.96	103.96	103.96	103.96	184
2023-07-12	103.96	103.96	103.96	103.96	5,379
2023-07-11	103.96	103.96	103.96	103.96	4,998
2023-07-10	103.96	103.96	103.96	103.96	264
2023-07-07	103.96	103.96	103.96	103.96	11
2023-07-06	103.96	103.96	103.96	103.96	4,418
2023-07-05	103.96	103.96	103.96	103.96	283
2023-07-04	103.96	103.96	103.96	103.96	0
2023-07-03	103.96	103.96	103.96	103.96	5,682
2023-06-30	103.96	103.96	103.96	103.96	4,178
2023-06-29	103.96	103.96	103.96	103.96	90
2023-06-28	103.96	103.96	103.96	103.96	4,500
2023-06-27	103.96	103.96	103.96	103.96	22,761
2023-06-26	103.96	103.96	103.96	103.96	52
2023-06-23	103.96	103.96	103.96	103.96	18,097
2023-06-22	103.96	103.96	103.96	103.96	25
2023-06-21	103.96	103.96	103.96	103.96	219
2023-06-20	103.96	103.96	103.96	103.96	12,877
2023-06-19	103.96	103.96	103.96	103.96	0
2023-06-16	103.96	103.96	103.96	103.96	912
2023-06-15	103.96	103.96	103.96	103.96	1,903
2023-06-14	103.96	103.96	103.96	103.96	7,688
2023-06-13	103.96	103.96	103.96	103.96	5
2023-06-12	103.96	103.96	103.96	103.96	6,205
2023-06-09	103.96	103.96	103.96	103.96	157
2023-06-08	103.96	103.96	103.96	103.96	3,041
2023-06-07	103.96	103.96	103.96	103.96	939
2023-06-06	103.96	103.96	103.96	103.96	8,366
2023-06-05	103.96	103.96	103.96	103.96	12
2023-06-02	103.96	103.96	103.96	103.96	137
2023-06-01	103.96	103.96	103.96	103.96	6,887
2023-05-31	103.96	103.96	103.96	103.96	66
2023-05-30	103.96	103.96	103.96	103.96	8,375
2023-05-29	103.96	103.96	103.96	103.96	0
2023-05-26	103.96	103.96	103.96	103.96	107
2023-05-25	103.96	103.96	103.96	103.96	6,228
2023-05-24	103.96	103.96	103.96	103.96	116
2023-05-23	103.96	103.96	103.96	103.96	2
2023-05-22	103.96	103.96	103.96	103.96	1,018
2023-05-19	103.96	103.96	103.96	103.96	3,139
2023-05-18	103.96	103.96	103.96	103.96	243
2023-05-17	103.96	103.96	103.96	103.96	257
2023-05-16	103.96	103.96	103.96	103.96	134
2023-05-15	103.96	103.96	103.96	103.96	40
2023-05-12	103.96	103.96	103.96	103.96	300
2023-05-11	103.96	103.96	103.96	103.96	148
2023-05-10	103.96	103.96	103.96	103.96	445
2023-05-09	103.96	103.96	103.96	103.96	14,053
2023-05-08	103.96	103.96	103.96	103.96	0
2023-05-05	103.96	103.96	103.96	103.96	252
2023-05-04	106.71	106.71	106.71	106.71	766
2023-05-03	106.71	106.71	106.71	106.71	215
2023-05-02	106.71	106.71	106.71	106.71	341
2023-05-01	106.71	106.71	106.71	106.71	0
2023-04-28	106.71	106.71	106.71	106.71	310
2023-04-27	106.71	106.71	106.71	106.71	432
2023-04-26	106.71	106.71	106.71	106.71	1,590
2023-04-25	106.71	106.71	106.71	106.71	442
2023-04-24	106.71	106.71	106.71	106.71	75
2023-04-21	106.71	106.71	106.71	106.71	4,253
2023-04-20	106.71	106.71	106.71	106.71	346
2023-04-19	105.71	105.71	105.71	105.71	4,338
2023-04-18	105.71	105.71	105.71	105.71	144
2023-04-17	105.71	105.71	105.71	105.71	528
2023-04-14	105.71	105.71	105.71	105.71	4,149
2023-04-13	105.71	105.71	105.71	105.71	607
2023-04-12	105.71	105.71	105.71	105.71	289
2023-04-11	105.71	105.71	105.71	105.71	8
2023-04-10	105.71	105.71	105.71	105.71	0
2023-04-07	105.71	105.71	105.71	105.71	0
2023-04-06	105.71	105.71	105.71	105.71	3,240
2023-04-05	105.71	105.71	105.71	105.71	173
2023-04-04	105.71	105.71	105.71	105.71	1,384
2023-04-03	101.32	101.32	101.32	101.32	15,069
2023-03-31	101.32	101.32	101.32	101.32	4,350
2023-03-30	101.32	101.32	101.32	101.32	0
2023-03-29	101.32	101.32	101.32	101.32	3,949
2023-03-28	101.32	101.32	101.32	101.32	0
2023-03-27	101.32	101.32	101.32	101.32	4,563
2023-03-24	101.32	101.32	101.32	101.32	5,601
2023-03-23	101.33	101.33	101.33	101.33	102
2023-03-22	101.33	101.33	101.33	101.33	5,002
2023-03-21	101.33	101.33	101.33	101.33	2,984
2023-03-20	101.33	101.33	101.33	101.33	3,884
2023-03-17	108.52	108.52	108.52	108.52	4,710
2023-03-16	108.52	108.52	108.52	108.52	99
2023-03-15	108.52	108.52	108.52	108.52	4,426
2023-03-14	108.52	108.52	108.52	108.52	3,563
2023-03-13	108.52	108.52	108.52	108.52	5,579
2023-03-10	108.52	108.52	108.52	108.52	5
2023-03-09	108.52	108.52	108.52	108.52	139
2023-03-08	108.52	108.52	108.52	108.52	8
2023-03-07	108.52	108.52	108.52	108.52	359
2023-03-06	107.98	107.98	107.98	107.98	51
2023-03-03	107.98	107.98	107.98	107.98	72
2023-03-02	107.98	107.98	107.98	107.98	4,005
2023-03-01	107.98	107.98	107.98	107.98	16,196
2023-02-28	107.98	107.98	107.98	107.98	3,761
2023-02-27	107.98	107.98	107.98	107.98	10
2023-02-24	107.98	107.98	107.98	107.98	4,111
2023-02-23	107.98	107.98	107.98	107.98	11
2023-02-22	110.61	110.61	110.61	110.61	0
2023-02-21	110.61	110.61	110.61	110.61	9,373
2023-02-20	110.61	110.61	110.61	110.61	0
2023-02-17	110.61	110.61	110.61	110.61	0
2023-02-16	110.61	110.61	110.61	110.61	0
2023-02-15	110.61	110.61	110.61	110.61	3,182
2023-02-14	110.61	110.61	110.61	110.61	0
2023-02-13	110.61	110.61	110.61	110.61	27
2023-02-10	109.24	109.24	109.24	109.24	3,578
2023-02-09	110.42	110.42	110.42	110.42	20
2023-02-08	110.44	110.44	110.44	110.44	31
2023-02-07	109.64	109.64	109.64	109.64	223
2023-02-06	110.40	110.40	110.40	110.40	4,286
2023-02-03	110.40	110.40	110.40	110.40	33,430
2023-02-02	109.61	109.61	109.61	109.61	4,976
2023-02-01	109.61	109.61	109.61	109.61	18,793
2023-01-31	109.61	109.61	109.61	109.61	6,173
2023-01-30	110.28	110.28	110.28	110.28	2,964
2023-01-27	110.28	110.28	110.28	110.28	325
2023-01-26	109.45	109.45	109.45	109.45	0
2023-01-25	109.45	109.45	109.45	109.45	4,993
2023-01-24	109.45	109.45	109.45	109.45	13
2023-01-23	110.29	110.29	110.29	110.29	3,969
2023-01-20	110.29	110.29	110.29	110.29	3,883
2023-01-19	110.29	110.29	110.29	110.29	5,891
2023-01-18	110.29	110.29	110.29	110.29	3,143
2023-01-17	110.29	110.29	110.29	110.29	13,949
2023-01-16	110.29	110.29	110.29	110.29	0
2023-01-13	110.29	110.29	110.29	110.29	4,495
2023-01-12	108.09	108.09	108.09	108.09	5,688
2023-01-11	108.09	108.09	108.09	108.09	0
2023-01-10	108.09	108.09	108.09	108.09	18,414
2023-01-09	108.09	108.09	108.09	108.09	0
2023-01-06	108.09	108.09	108.09	108.09	2,822
2023-01-05	108.09	108.09	108.09	108.09	15,953
2023-01-04	108.52	108.52	108.52	108.52	16,178
2023-01-03	108.52	108.52	108.52	108.52	100
2023-01-02	98.22	98.22	98.22	98.22	0
2022-12-30	98.22	98.22	98.22	98.22	0
2022-12-29	98.22	98.22	98.22	98.22	7,154
2022-12-28	98.22	98.22	98.22	98.22	1,294
2022-12-27	98.22	98.22	98.22	98.22	0
2022-12-26	98.22	98.22	98.22	98.22	0
2022-12-23	98.22	98.22	98.22	98.22	8,535
2022-12-22	98.22	98.22	98.22	98.22	16,994
2022-12-21	98.22	98.22	98.22	98.22	7,437
2022-12-20	98.22	98.22	98.22	98.22	11,010
2022-12-19	98.22	98.22	98.22	98.22	6,584
2022-12-16	98.22	98.22	98.22	98.22	14,955
2022-12-15	98.22	98.22	98.22	98.22	16,277
2022-12-14	98.22	98.22	98.22	98.22	4,874
2022-12-13	98.22	98.22	98.22	98.22	9,719
2022-12-12	98.22	98.22	98.22	98.22	17,086
2022-12-09	98.22	98.22	98.22	98.22	6,397
2022-12-08	98.22	98.22	98.22	98.22	6,417
2022-12-07	98.22	98.22	98.22	98.22	11,057
2022-12-06	98.22	98.22	98.22	98.22	14,528
2022-12-05	98.22	98.22	98.22	98.22	18,607
2022-12-02	98.22	98.22	98.22	98.22	8,344
2022-12-01	98.22	98.22	98.22	98.22	18,743
2022-11-30	98.22	98.22	98.22	98.22	8,518
2022-11-29	98.22	98.22	98.22	98.22	65,064
2022-11-28	98.22	98.22	98.22	98.22	6,526
2022-11-25	98.22	98.22	98.22	98.22	18,738
2022-11-24	98.22	98.22	98.22	98.22	0
2022-11-23	98.22	98.22	98.22	98.22	212
2022-11-22	98.22	98.22	98.22	98.22	22,222
2022-11-21	98.22	98.22	98.22	98.22	8,892
2022-11-18	98.22	98.22	98.22	98.22	1,462
2022-11-17	98.22	98.22	98.22	98.22	18,879
2022-11-16	98.22	98.22	98.22	98.22	4,091
2022-11-15	98.22	98.22	98.22	98.22	5,770
2022-11-14	98.22	98.22	98.22	98.22	25,782
2022-11-11	98.22	98.22	98.22	98.22	6,538
2022-11-10	98.22	98.22	98.22	98.22	10,788
2022-11-09	98.22	98.22	98.22	98.22	6,128
2022-11-08	98.22	98.22	98.22	98.22	6,262
2022-11-07	98.22	98.22	98.22	98.22	9,737
2022-11-04	98.22	98.22	98.22	98.22	13,423
2022-11-03	98.22	98.22	98.22	98.22	11,990
2022-11-02	98.22	98.22	98.22	98.22	11,422
2022-11-01	98.22	98.22	98.22	98.22	17,051
2022-10-31	98.22	98.22	98.22	98.22	5,519
2022-10-28	98.22	98.22	98.22	98.22	3,094
2022-10-27	98.22	98.22	98.22	98.22	7,339
2022-10-26	98.22	98.22	98.22	98.22	7,637
2022-10-25	98.22	98.22	98.22	98.22	6,658
2022-10-24	98.22	98.22	98.22	98.22	6,062
2022-10-21	98.22	98.22	98.22	98.22	1,827
2022-10-20	98.22	98.22	98.22	98.22	4,306
2022-10-19	98.22	98.22	98.22	98.22	3,271
2022-10-18	98.22	98.22	98.22	98.22	3,337
2022-10-17	98.22	98.22	98.22	98.22	4,588
2022-10-14	98.22	98.22	98.22	98.22	0
2022-10-13	98.22	98.22	98.22	98.22	3,274
2022-10-12	98.22	98.22	98.22	98.22	2,982
2022-10-11	98.22	98.22	98.22	98.22	3,386
2022-10-10	98.22	98.22	98.22	98.22	0
2022-10-07	98.22	98.22	98.22	98.22	2,671
2022-10-06	99.70	99.70	99.70	99.70	2,544
2022-10-05	99.70	99.70	99.70	99.70	6,069
2022-10-04	99.70	99.70	99.70	99.70	7,131
2022-10-03	109.71	109.71	109.71	109.71	14,552
2022-09-30	109.71	109.71	109.71	109.71	7,865
2022-09-29	109.71	109.71	109.71	109.71	4,111
2022-09-28	109.71	109.71	109.71	109.71	704
2022-09-27	109.71	109.71	109.71	109.71	6,395
2022-09-26	109.71	109.71	109.71	109.71	5,581
2022-09-23	109.71	109.71	109.71	109.71	400
2022-09-22	109.71	109.71	109.71	109.71	3,889
2022-09-21	109.71	109.71	109.71	109.71	3,504
2022-09-20	109.71	109.71	109.71	109.71	7,918
2022-09-19	109.71	109.71	109.71	109.71	0
2022-09-16	109.71	109.71	109.71	109.71	3,169
2022-09-15	109.71	109.71	109.71	109.71	4,209
2022-09-14	109.71	109.71	109.71	109.71	3,177
2022-09-13	109.71	109.71	109.71	109.71	4,391
2022-09-12	109.71	109.71	109.71	109.71	6,245
2022-09-09	109.71	109.71	109.71	109.71	362
2022-09-08	109.71	109.71	109.71	109.71	2,400
2022-09-07	109.71	109.71	109.71	109.71	1,746
2022-09-06	109.71	109.71	109.71	109.71	2,799
2022-09-05	109.71	109.71	109.71	109.71	0
2022-09-02	109.71	109.71	109.71	109.71	3,194
2022-09-01	109.71	109.71	109.71	109.71	10,065
2022-08-31	109.71	109.71	109.71	109.71	4,040
2022-08-30	109.71	109.71	109.71	109.71	3,504
2022-08-29	109.71	109.71	109.71	109.71	0
2022-08-26	109.71	109.71	109.71	109.71	3,237
2022-08-25	109.71	109.71	109.71	109.71	3,564
2022-08-24	109.71	109.71	109.71	109.71	4,963
2022-08-23	109.71	109.71	109.71	109.71	726
2022-08-22	109.71	109.71	109.71	109.71	3,985
2022-08-19	109.71	109.71	109.71	109.71	3,988
2022-08-18	109.71	109.71	109.71	109.71	2,311
2022-08-17	109.71	109.71	109.71	109.71	2,250
2022-08-16	109.71	109.71	109.71	109.71	41
2022-08-15	105.27	105.27	105.27	105.27	7,004
2022-08-12	105.27	105.27	105.27	105.27	5,485
2022-08-11	105.27	105.27	105.27	105.27	2,662
2022-08-10	105.27	105.27	105.27	105.27	1,404
2022-08-09	105.27	105.27	105.27	105.27	403
2022-08-08	105.27	105.27	105.27	105.27	1,183
2022-08-05	105.27	105.27	105.27	105.27	2,609
2022-08-04	105.78	105.78	105.78	105.78	2,915
2022-08-03	102.82	102.82	102.82	102.82	2,164
2022-08-02	102.82	102.82	102.82	102.82	773
2022-08-01	102.82	102.82	102.82	102.82	15,451
2022-07-29	102.82	102.82	102.82	102.82	5,775
2022-07-28	102.82	102.82	102.82	102.82	8,176
2022-07-27	102.82	102.82	102.82	102.82	3,378
2022-07-26	102.82	102.82	102.82	102.82	5,476
2022-07-25	102.82	102.82	102.82	102.82	3,706
2022-07-22	102.82	102.82	102.82	102.82	1,247
2022-07-21	99.45	99.45	99.45	99.45	8,148
2022-07-20	99.45	99.45	99.45	99.45	2,206
2022-07-19	99.45	99.45	99.45	99.45	1,202
2022-07-18	99.45	99.45	99.45	99.45	1,306
2022-07-15	99.45	99.45	99.45	99.45	1,884
2022-07-14	102.58	102.58	102.58	102.58	2,169
2022-07-13	102.58	102.58	102.58	102.58	2,339
2022-07-12	102.58	102.58	102.58	102.58	1,910
2022-07-11	102.58	102.58	102.58	102.58	2,545
2022-07-08	102.58	102.58	102.58	102.58	627
2022-07-07	102.58	102.58	102.58	102.58	3,950
2022-07-06	101.31	101.31	101.31	101.31	2,302
2022-07-05	99.89	99.89	99.89	99.89	9,405
2022-07-04	99.89	99.89	99.89	99.89	0
2022-07-01	99.89	99.89	99.89	99.89	9,178
2022-06-30	99.89	99.89	99.89	99.89	2,611
2022-06-29	99.89	99.89	99.89	99.89	2,704
2022-06-28	99.89	99.89	99.89	99.89	10,326
2022-06-27	99.89	99.89	99.89	99.89	2,122
2022-06-24	99.89	99.89	99.89	99.89	1,897
2022-06-23	99.89	99.89	99.89	99.89	2,028
2022-06-22	99.89	99.89	99.89	99.89	6,534
2022-06-21	99.89	99.89	99.89	99.89	5,979
2022-06-20	111.09	111.09	111.09	111.09	0
2022-06-17	111.09	111.09	111.09	111.09	4,876
2022-06-16	111.09	111.09	111.09	111.09	3,863
2022-06-15	111.09	111.09	111.09	111.09	3,091
2022-06-14	111.09	111.09	111.09	111.09	63,074
2022-06-13	111.09	111.09	111.09	111.09	3,834
2022-06-10	111.09	111.09	111.09	111.09	2,466
2022-06-09	111.09	111.09	111.09	111.09	11,225
2022-06-08	111.10	111.10	111.10	111.10	1,771
2022-06-07	111.10	111.10	111.10	111.10	1,129
2022-06-06	111.10	111.10	111.10	111.10	1,666
2022-06-03	106.84	106.84	106.84	106.84	0
2022-06-02	106.84	106.84	106.84	106.84	0
2022-06-01	106.84	106.84	106.84	106.84	13,286
2022-05-31	106.84	106.84	106.84	106.84	6,690
2022-05-30	106.84	106.84	106.84	106.84	0
2022-05-27	106.84	106.84	106.84	106.84	5,377
2022-05-26	106.84	106.84	106.84	106.84	16,735
2022-05-25	106.84	106.84	106.84	106.84	2,592
2022-05-24	106.84	106.84	106.84	106.84	10,544
2022-05-23	105.49	105.49	105.49	105.49	1,219
2022-05-20	105.49	105.49	105.49	105.49	3,431
2022-05-19	106.12	106.12	106.12	106.12	2,712
2022-05-18	106.12	106.12	106.12	106.12	2,667
2022-05-17	106.12	106.12	106.12	106.12	4,096
2022-05-16	106.12	106.12	106.12	106.12	2,768
2022-05-13	106.12	106.12	106.12	106.12	4,536
2022-05-12	106.12	106.12	106.12	106.12	2,941
2022-05-11	107.90	107.90	107.90	107.90	2,685
2022-05-10	107.90	107.90	107.90	107.90	5,189
2022-05-09	108.89	108.89	108.89	108.89	5,871
2022-05-06	108.89	108.89	108.89	108.89	3,222
2022-05-05	108.89	108.89	108.89	108.89	0
2022-05-04	108.89	108.89	108.89	108.89	0
2022-05-03	108.89	108.89	108.89	108.89	1,122
2022-05-02	109.35	109.35	109.35	109.35	0
2022-04-29	109.35	109.35	109.35	109.35	696
2022-04-28	112.80	112.80	112.80	112.80	3,442
2022-04-27	112.80	112.80	112.80	112.80	969
2022-04-26	112.80	112.80	112.80	112.80	5,566
2022-04-25	112.80	112.80	112.80	112.80	1,710
2022-04-22	112.80	112.80	112.80	112.80	5,925
2022-04-21	112.80	112.80	112.80	112.80	7,717
2022-04-20	112.80	112.80	112.80	112.80	8,534
2022-04-19	112.80	112.80	112.80	112.80	4,939
2022-04-18	113.54	113.54	113.54	113.54	0
2022-04-15	113.54	113.54	113.54	113.54	0
2022-04-14	113.54	113.54	113.54	113.54	2,685
2022-04-13	113.54	113.54	113.54	113.54	2,676
2022-04-12	113.54	113.54	113.54	113.54	5,243
2022-04-11	113.54	113.54	113.54	113.54	6,763
2022-04-08	111.50	111.50	111.50	111.50	2,391
2022-04-07	111.50	111.50	111.50	111.50	2,896
2022-04-06	111.50	111.50	111.50	111.50	2,280
2022-04-05	112.33	112.33	112.33	112.33	5,728
2022-04-04	111.93	111.93	111.93	111.93	5,171
2022-04-01	111.93	111.93	111.93	111.93	6,515
2022-03-31	113.52	113.52	113.52	113.52	32
2022-03-30	113.52	113.52	113.52	113.52	1,933
2022-03-29	113.52	113.52	113.52	113.52	1,896
2022-03-28	113.52	113.52	113.52	113.52	0
2022-03-25	113.52	113.52	113.52	113.52	1,419
2022-03-24	111.79	111.79	111.79	111.79	0
2022-03-23	111.79	111.79	111.79	111.79	10,450
2022-03-22	111.79	111.79	111.79	111.79	6,982
2022-03-21	110.84	110.84	110.84	110.84	200
2022-03-18	110.84	110.84	110.84	110.84	3,988
2022-03-17	110.84	110.84	110.84	110.84	838
2022-03-16	109.77	109.77	109.77	109.77	2,923
2022-03-15	108.55	108.55	108.55	108.55	946
2022-03-14	108.45	108.45	108.45	108.45	5,088
2022-03-11	109.07	109.07	109.07	109.07	2,318
2022-03-10	109.23	109.23	109.23	109.23	16,739
2022-03-09	106.22	106.22	106.22	106.22	1,590
2022-03-08	106.22	106.22	106.22	106.22	0
2022-03-07	106.22	106.22	106.22	106.22	0
2022-03-04	106.22	106.22	106.22	106.22	2,212
2022-03-03	106.22	106.22	106.22	106.22	3,428
2022-03-02	106.22	106.22	106.22	106.22	1
2022-03-01	106.22	106.22	106.22	106.22	9,135
2022-02-28	106.22	106.22	106.22	106.22	4,898
2022-02-25	106.22	106.22	106.22	106.22	2,140
2022-02-24	106.22	106.22	106.22	106.22	628
2022-02-23	109.46	109.46	109.46	109.46	57
2022-02-22	111.75	111.75	111.75	111.75	2,192
2022-02-21	111.75	111.75	111.75	111.75	0
2022-02-18	111.75	111.75	111.75	111.75	9,713
2022-02-17	111.75	111.75	111.75	111.75	27
2022-02-16	111.00	111.00	111.00	111.00	3,215
2022-02-15	111.00	111.00	111.00	111.00	199
2022-02-14	111.00	111.00	111.00	111.00	7,262
2022-02-11	112.86	112.86	112.86	112.86	285
2022-02-10	112.86	112.86	112.86	112.86	176
2022-02-09	112.44	112.44	112.44	112.44	2,091
2022-02-08	112.50	112.50	112.50	112.50	1,087
2022-02-07	112.50	112.50	112.50	112.50	54
2022-02-04	112.50	112.50	112.50	112.50	4,833
2022-02-03	112.50	112.50	112.50	112.50	5,202
2022-02-02	112.50	112.50	112.50	112.50	205
2022-02-01	110.14	110.14	110.14	110.14	7,357
2022-01-31	110.14	110.14	110.14	110.14	10,564
2022-01-28	110.14	110.14	110.14	110.14	2,247
2022-01-27	110.14	110.14	110.14	110.14	3,324
2022-01-26	110.14	110.14	110.14	110.14	4,307
2022-01-25	113.14	113.14	113.14	113.14	2,548
2022-01-24	113.14	113.14	113.14	113.14	8,065
2022-01-21	113.14	113.14	113.14	113.14	4,140
2022-01-20	113.14	113.14	113.14	113.14	1,527
2022-01-19	113.14	113.14	113.14	113.14	2,307
2022-01-18	115.03	115.03	115.03	115.03	9,183
2022-01-17	115.03	115.03	115.03	115.03	0
2022-01-14	115.03	115.03	115.03	115.03	5,567
2022-01-13	115.03	115.03	115.03	115.03	7,430
2022-01-12	115.02	115.02	115.02	115.02	3,891
2022-01-11	114.00	114.00	114.00	114.00	40,665
2022-01-10	114.00	114.00	114.00	114.00	284
2022-01-07	114.04	114.04	114.04	114.04	3,597
2022-01-06	114.98	114.98	114.98	114.98	2,099
2022-01-05	114.98	114.98	114.98	114.98	7,432
2022-01-04	112.03	112.03	112.03	112.03	7,579
2022-01-03	112.03	112.03	112.03	112.03	0
2021-12-31	112.03	112.03	112.03	112.03	0
2021-12-30	112.22	112.22	112.22	112.22	1,527
2021-12-29	110.52	110.52	110.52	110.52	1,182
2021-12-28	110.52	110.52	110.52	110.52	0
2021-12-27	110.52	110.52	110.52	110.52	0
2021-12-24	110.52	110.52	110.52	110.52	0
2021-12-23	109.06	109.06	109.06	109.06	1,136
2021-12-22	109.06	109.06	109.06	109.06	1,642
2021-12-21	107.30	107.30	107.30	107.30	3,529
2021-12-20	107.30	107.30	107.30	107.30	1,813
2021-12-17	109.99	109.99	109.99	109.99	1,262
2021-12-16	110.94	110.94	110.94	110.94	1,879
2021-12-15	109.24	109.24	109.24	109.24	3,051
2021-12-14	109.24	109.24	109.24	109.24	1,558
2021-12-13	110.10	110.10	110.10	110.10	2,015
2021-12-10	109.33	109.33	109.33	109.33	1,483
2021-12-09	109.89	109.89	109.89	109.89	1,324
2021-12-08	109.89	109.89	109.89	109.89	4,099
2021-12-07	108.69	108.69	108.69	108.69	737
2021-12-06	107.30	107.30	107.30	107.30	1,771
2021-12-03	107.30	107.30	107.30	107.30	2,146
2021-12-02	107.19	107.19	107.19	107.19	1,447
2021-12-01	107.19	107.19	107.19	107.19	8,329
2021-11-30	108.32	108.32	108.32	108.32	2,821
2021-11-29	108.32	108.32	108.32	108.32	1,499
2021-11-26	107.95	107.95	107.95	107.95	3,039
2021-11-25	110.53	110.53	110.53	110.53	0
2021-11-24	108.89	108.89	108.89	108.89	984
2021-11-23	108.89	108.89	108.89	108.89	295
2021-11-22	108.89	108.89	108.89	108.89	2,342
2021-11-19	110.57	110.57	110.57	110.57	1,725
2021-11-18	110.57	110.57	110.57	110.57	1,208
2021-11-17	110.57	110.57	110.57	110.57	3,614
2021-11-16	110.57	110.57	110.57	110.57	1,028
2021-11-15	110.57	110.57	110.57	110.57	1,715
2021-11-12	110.57	110.57	110.57	110.57	1,213
2021-11-11	110.20	110.20	110.20	110.20	225
2021-11-10	110.20	110.20	110.20	110.20	1,083
2021-11-09	110.20	110.20	110.20	110.20	2,008
2021-11-08	109.17	109.17	109.17	109.17	0
2021-11-05	109.17	109.17	109.17	109.17	6,369
2021-11-04	109.17	109.17	109.17	109.17	55
2021-11-03	109.17	109.17	109.17	109.17	56
2021-11-02	109.17	109.17	109.17	109.17	1,629
2021-11-01	106.05	106.05	106.05	106.05	7,879
2021-10-29	106.05	106.05	106.05	106.05	1,743
2021-10-28	106.05	106.05	106.05	106.05	189
2021-10-27	106.05	106.05	106.05	106.05	0
2021-10-26	106.05	106.05	106.05	106.05	783
2021-10-25	106.05	106.05	106.05	106.05	1,231
2021-10-22	106.05	106.05	106.05	106.05	372
2021-10-21	106.05	106.05	106.05	106.05	1,140
2021-10-20	106.05	106.05	106.05	106.05	877
2021-10-19	106.05	106.05	106.05	106.05	1,068
2021-10-18	106.05	106.05	106.05	106.05	157
2021-10-15	106.05	106.05	106.05	106.05	2,130
2021-10-14	106.05	106.05	106.05	106.05	591
2021-10-13	106.05	106.05	106.05	106.05	29
2021-10-12	106.05	106.05	106.05	106.05	2,582
2021-10-11	106.05	106.05	106.05	106.05	515
2021-10-08	106.05	106.05	106.05	106.05	7
2021-10-07	104.63	104.63	104.63	104.63	62
2021-10-06	104.63	104.63	104.63	104.63	1,233
2021-10-05	104.63	104.63	104.63	104.63	54
2021-10-04	104.63	104.63	104.63	104.63	122
2021-10-01	103.21	103.21	103.21	103.21	10,954
2021-09-30	103.21	103.21	103.21	103.21	30
2021-09-29	103.21	103.21	103.21	103.21	504
2021-09-28	103.21	103.21	103.21	103.21	1,075
2021-09-27	103.21	103.21	103.21	103.21	1,288
2021-09-24	103.21	103.21	103.21	103.21	4,163
2021-09-23	103.21	103.21	103.21	103.21	594
2021-09-22	104.88	104.88	104.88	104.88	2,303
2021-09-21	104.88	104.88	104.88	104.88	2
2021-09-20	104.88	104.88	104.88	104.88	551
2021-09-17	106.37	106.37	106.37	106.37	2,200
2021-09-16	106.37	106.37	106.37	106.37	1,341
2021-09-15	106.37	106.37	106.37	106.37	28
2021-09-14	106.37	106.37	106.37	106.37	629
2021-09-13	106.37	106.37	106.37	106.37	29
2021-09-10	106.37	106.37	106.37	106.37	157
2021-09-09	106.37	106.37	106.37	106.37	0
2021-09-08	106.37	106.37	106.37	106.37	1,362
2021-09-07	107.54	107.54	107.54	107.54	1,419
2021-09-06	107.17	107.17	107.17	107.17	0
2021-09-03	107.17	107.17	107.17	107.17	0
2021-09-02	107.17	107.17	107.17	107.17	112
2021-09-01	107.57	107.57	107.57	107.57	9,268
2021-08-31	107.43	107.43	107.43	107.43	1,652
2021-08-30	107.43	107.43	107.43	107.43	0
2021-08-27	107.43	107.43	107.43	107.43	717
2021-08-26	107.43	107.43	107.43	107.43	491
2021-08-25	107.43	107.43	107.43	107.43	2,229
2021-08-24	108.22	108.22	108.22	108.22	50
2021-08-23	108.22	108.22	108.22	108.22	1,158
2021-08-20	108.22	108.22	108.22	108.22	1,158
2021-08-19	108.22	108.22	108.22	108.22	1,357
2021-08-18	108.22	108.22	108.22	108.22	1,140
2021-08-17	108.22	108.22	108.22	108.22	3,756
2021-08-16	108.22	108.22	108.22	108.22	3,063
2021-08-13	107.99	107.99	107.99	107.99	1,719
2021-08-12	107.99	107.99	107.99	107.99	265
2021-08-11	107.29	107.29	107.29	107.29	0
2021-08-10	106.51	106.51	106.51	106.51	5,278
2021-08-09	106.51	106.51	106.51	106.51	228
2021-08-06	105.47	105.47	105.47	105.47	529
2021-08-05	105.47	105.47	105.47	105.47	621
2021-08-04	105.12	105.12	105.12	105.12	2,316
2021-08-03	105.12	105.12	105.12	105.12	1,932
2021-08-02	105.06	105.06	105.06	105.06	12,401
2021-07-30	105.06	105.06	105.06	105.06	67
2021-07-29	105.06	105.06	105.06	105.06	31
2021-07-28	105.06	105.06	105.06	105.06	80
2021-07-27	105.06	105.06	105.06	105.06	2,075
2021-07-26	105.06	105.06	105.06	105.06	8,721
2021-07-23	104.68	104.68	104.68	104.68	129
2021-07-22	104.69	104.69	104.69	104.69	160
2021-07-21	103.68	103.68	103.68	103.68	3,781
2021-07-20	102.35	102.35	102.35	102.35	4,389
2021-07-19	104.11	104.11	104.11	104.11	5,037
2021-07-16	104.95	104.95	104.95	104.95	9,710
2021-07-15	104.89	104.89	104.89	104.89	8,455
2021-07-14	104.91	104.91	104.91	104.91	9,398
2021-07-13	105.66	105.66	105.66	105.66	4,066
2021-07-12	105.27	105.27	105.27	105.27	11,305
2021-07-09	103.77	103.77	103.77	103.77	7,584
2021-07-08	104.69	104.69	104.69	104.69	8,919
2021-07-07	104.40	104.40	104.40	104.40	10,243
2021-07-06	105.62	105.62	105.62	105.62	44,186
2021-07-05	105.62	105.62	105.62	105.62	0
2021-07-02	105.43	105.43	105.43	105.43	18,825
2021-07-01	104.79	104.79	104.79	104.79	27,811
2021-06-30	103.85	103.85	103.85	103.85	23,116
2021-06-29	103.85	103.85	103.85	103.85	173,313
2021-06-28	103.85	103.85	103.85	103.85	620
2021-06-25	103.25	103.25	103.25	103.25	30
2021-06-24	103.25	103.25	103.25	103.25	29
2021-06-23	103.25	103.25	103.25	103.25	0
2021-06-22	103.25	103.25	103.25	103.25	35
2021-06-21	103.25	103.25	103.25	103.25	90
2021-06-18	103.25	103.25	103.25	103.25	742
2021-06-17	107.41	107.41	107.41	107.41	2
2021-06-16	107.41	107.41	107.41	107.41	0
2021-06-15	107.41	107.41	107.41	107.41	70
2021-06-14	107.41	107.41	107.41	107.41	66
2021-06-11	107.41	107.41	107.41	107.41	30
2021-06-10	107.41	107.41	107.41	107.41	0
2021-06-09	107.41	107.41	107.41	107.41	142
2021-06-08	106.72	106.72	106.72	106.72	28
2021-06-07	106.72	106.72	106.72	106.72	427
2021-06-04	106.72	106.72	106.72	106.72	0
2021-06-03	106.72	106.72	106.72	106.72	970
2021-06-02	106.72	106.72	106.72	106.72	30
2021-06-01	106.72	106.72	106.72	106.72	88
2021-05-28	106.72	106.72	106.72	106.72	704
2021-05-27	107.04	107.04	107.04	107.04	180
2021-05-26	107.04	107.04	107.04	107.04	30
2021-05-25	107.04	107.04	107.04	107.04	120
2021-05-24	107.04	107.04	107.04	107.04	29
2021-05-21	107.04	107.04	107.04	107.04	991
2021-05-20	106.80	106.80	106.80	106.80	0
2021-05-19	106.80	106.80	106.80	106.80	530
2021-05-18	106.80	106.80	106.80	106.80	1,128
2021-05-17	106.80	106.80	106.80	106.80	192
2021-05-14	106.80	106.80	106.80	106.80	299
2021-05-13	107.19	107.19	107.19	107.19	334
2021-05-12	107.19	107.19	107.19	107.19	1,459
2021-05-11	107.19	107.19	107.19	107.19	689
2021-05-10	107.19	107.19	107.19	107.19	151
2021-05-07	107.20	107.20	107.20	107.20	1,457
2021-05-06	103.62	103.62	103.62	103.62	370
2021-05-05	103.62	103.62	103.62	103.62	30
2021-05-04	103.62	103.62	103.62	103.62	30
2021-04-30	102.45	102.45	102.45	102.45	4
2021-04-29	102.45	102.45	102.45	102.45	28
2021-04-28	102.45	102.45	102.45	102.45	2
2021-04-27	102.45	102.45	102.45	102.45	0
2021-04-26	102.45	102.45	102.45	102.45	560
2021-04-23	102.45	102.45	102.45	102.45	46
2021-04-22	102.45	102.45	102.45	102.45	219
2021-04-21	102.45	102.45	102.45	102.45	0
2021-04-20	102.45	102.45	102.45	102.45	0
2021-04-19	102.45	102.45	102.45	102.45	367
2021-04-16	102.45	102.45	102.45	102.45	0
2021-04-15	102.45	102.45	102.45	102.45	80
2021-04-14	102.45	102.45	102.45	102.45	269
2021-04-13	102.45	102.45	102.45	102.45	495
2021-04-12	102.45	102.45	102.45	102.45	150
2021-04-09	102.45	102.45	102.45	102.45	0
2021-04-08	102.45	102.45	102.45	102.45	200
2021-04-07	102.45	102.45	102.45	102.45	12,590
2021-04-06	102.45	102.45	102.45	102.45	0
2021-04-01	99.16	99.16	99.16	99.16	89
2021-03-31	99.16	99.16	99.16	99.16	0
2021-03-30	99.16	99.16	99.16	99.16	153
2021-03-29	99.16	99.16	99.16	99.16	5,156
2021-03-26	99.16	99.16	99.16	99.16	553
2021-03-25	99.16	99.16	99.16	99.16	1,020
2021-03-24	99.16	99.16	99.16	99.16	0
2021-03-23	99.16	99.16	99.16	99.16	0
2021-03-22	99.16	99.16	99.16	99.16	455,109
2021-03-19	99.16	99.16	99.16	99.16	455,067
2021-03-18	99.16	99.16	99.16	99.16	1,133
2021-03-17	99.16	99.16	99.16	99.16	0
2021-03-16	99.16	99.16	99.16	99.16	30
2021-03-15	99.16	99.16	99.16	99.16	306
2021-03-12	99.16	99.16	99.16	99.16	198
2021-03-11	99.16	99.16	99.16	99.16	90
2021-03-10	99.16	99.16	99.16	99.16	0
2021-03-09	99.16	99.16	99.16	99.16	147
2021-03-08	98.73	98.73	98.73	98.73	59
2021-03-05	97.20	97.20	97.20	97.20	0
2021-03-04	97.20	97.20	97.20	97.20	0
2021-03-03	97.20	97.20	97.20	97.20	0
2021-03-02	96.52	96.52	96.52	96.52	56
2021-03-01	97.60	97.60	97.60	97.60	286
2021-02-26	96.45	96.45	96.45	96.45	280
2021-02-25	96.45	96.45	96.45	96.45	367
2021-02-24	96.45	96.45	96.45	96.45	0
2021-02-23	96.45	96.45	96.45	96.45	32
2021-02-22	96.45	96.45	96.45	96.45	306
2021-02-19	96.45	96.45	96.45	96.45	89
2021-02-18	96.54	96.54	96.54	96.54	662
2021-02-17	96.54	96.54	96.54	96.54	103
2021-02-16	96.54	96.54	96.54	96.54	131
2021-02-15	91.69	91.69	91.69	91.69	0
2021-02-12	91.69	91.69	91.69	91.69	0
2021-02-11	91.69	91.69	91.69	91.69	595
2021-02-10	91.69	91.69	91.69	91.69	0
2021-02-09	91.69	91.69	91.69	91.69	0
2021-02-08	91.69	91.69	91.69	91.69	241
2021-02-05	91.69	91.69	91.69	91.69	35
2021-02-04	91.69	91.69	91.69	91.69	0
2021-02-03	91.69	91.69	91.69	91.69	538
2021-02-02	91.69	91.69	91.69	91.69	591
2021-02-01	94.73	94.73	94.73	94.73	602
2021-01-29	94.73	94.73	94.73	94.73	92
2021-01-28	94.73	94.73	94.73	94.73	200
2021-01-27	94.73	94.73	94.73	94.73	280
2021-01-26	94.73	94.73	94.73	94.73	1,092
2021-01-25	94.73	94.73	94.73	94.73	53
2021-01-22	94.73	94.73	94.73	94.73	0
2021-01-21	94.73	94.73	94.73	94.73	110
2021-01-20	94.73	94.73	94.73	94.73	0
2021-01-19	94.73	94.73	94.73	94.73	1,181
2021-01-18	94.73	94.73	94.73	94.73	0
2021-01-15	94.73	94.73	94.73	94.73	44
2021-01-14	94.27	94.27	94.27	94.27	0
2021-01-13	94.27	94.27	94.27	94.27	32
2021-01-12	94.27	94.27	94.27	94.27	845
2021-01-11	94.27	94.27	94.27	94.27	50
2021-01-08	94.27	94.27	94.27	94.27	98
2021-01-07	90.68	90.68	90.68	90.68	140
2021-01-06	90.68	90.68	90.68	90.68	143
2021-01-05	90.68	90.68	90.68	90.68	46
2021-01-04	90.43	90.43	90.43	90.43	0
2020-12-31	90.43	90.43	90.43	90.43	0
2020-12-30	90.43	90.43	90.43	90.43	1,198
2020-12-29	90.43	90.43	90.43	90.43	0
2020-12-24	90.43	90.43	90.43	90.43	116
2020-12-23	90.43	90.43	90.43	90.43	249
2020-12-22	90.43	90.43	90.43	90.43	150
2020-12-21	90.43	90.43	90.43	90.43	1,187
2020-12-18	90.43	90.43	90.43	90.43	1,188
2020-12-17	90.43	90.43	90.43	90.43	1,470
2020-12-16	90.43	90.43	90.43	90.43	1,197
2020-12-15	90.43	90.43	90.43	90.43	84
2020-12-14	91.50	91.50	91.50	91.50	85
2020-12-11	91.50	91.50	91.50	91.50	38
2020-12-10	92.13	92.13	92.13	92.13	204
2020-12-09	92.13	92.13	92.13	92.13	91
2020-12-08	91.72	91.72	91.72	91.72	35
2020-12-07	91.72	91.72	91.72	91.72	2,369
2020-12-04	90.11	90.11	90.11	90.11	3,490
2020-12-03	90.11	90.11	90.11	90.11	35
2020-12-02	90.11	90.11	90.11	90.11	408
2020-12-01	90.70	90.70	90.70	90.70	1,513
2020-11-30	89.63	89.63	89.63	89.63	869
2020-11-27	90.98	90.98	90.98	90.98	353
2020-11-26	90.98	90.98	90.98	90.98	0
2020-11-25	90.98	90.98	90.98	90.98	0
2020-11-24	89.29	89.29	89.29	89.29	34
2020-11-23	89.29	89.29	89.29	89.29	0
2020-11-20	89.29	89.29	89.29	89.29	0
2020-11-19	89.29	89.29	89.29	89.29	0
2020-11-18	89.29	89.29	89.29	89.29	598
2020-11-17	89.29	89.29	89.29	89.29	40
2020-11-16	89.29	89.29	89.29	89.29	28,356
2020-11-13	87.49	87.49	87.49	87.49	0
2020-11-12	87.49	87.49	87.49	87.49	184
2020-11-11	87.49	87.49	87.49	87.49	899
2020-11-10	87.49	87.49	87.49	87.49	226
2020-11-09	80.23	80.23	80.23	80.23	848
2020-11-06	80.23	80.23	80.23	80.23	599
2020-11-05	80.23	80.23	80.23	80.23	45
2020-11-04	80.23	80.23	80.23	80.23	37
2020-11-03	80.23	80.23	80.23	80.23	0
2020-11-02	80.23	80.23	80.23	80.23	118
2020-10-30	80.23	80.23	80.23	80.23	40
2020-10-29	80.23	80.23	80.23	80.23	200
2020-10-28	80.23	80.23	80.23	80.23	38
2020-10-27	80.23	80.23	80.23	80.23	36
2020-10-26	80.23	80.23	80.23	80.23	73
2020-10-23	80.23	80.23	80.23	80.23	36
2020-10-22	80.23	80.23	80.23	80.23	80
2020-10-21	80.23	80.23	80.23	80.23	0
2020-10-20	80.23	80.23	80.23	80.23	244
2020-10-19	80.23	80.23	80.23	80.23	0
2020-10-16	80.23	80.23	80.23	80.23	0
2020-10-15	80.23	80.23	80.23	80.23	0
2020-10-14	80.23	80.23	80.23	80.23	850
2020-10-13	80.23	80.23	80.23	80.23	0
2020-10-12	80.23	80.23	80.23	80.23	0
2020-10-09	80.23	80.23	80.23	80.23	0
2020-10-08	80.23	80.23	80.23	80.23	0
2020-10-07	80.23	80.23	80.23	80.23	37
2020-10-06	80.23	80.23	80.23	80.23	0
2020-10-05	80.23	80.23	80.23	80.23	0
2020-10-02	80.23	80.23	80.23	80.23	171
2020-10-01	80.23	80.23	80.23	80.23	0
2020-09-30	80.23	80.23	80.23	80.23	0
2020-09-29	80.23	80.23	80.23	80.23	115
2020-09-28	80.23	80.23	80.23	80.23	0
2020-09-25	80.23	80.23	80.23	80.23	0
2020-09-24	80.23	80.23	80.23	80.23	1,340
2020-09-23	80.23	80.23	80.23	80.23	93,450
2020-09-22	83.76	83.76	83.76	83.76	0
2020-09-21	83.76	83.76	83.76	83.76	0
2020-09-18	83.76	83.76	83.76	83.76	0
2020-09-17	83.76	83.76	83.76	83.76	0
2020-09-16	83.76	83.76	83.76	83.76	60
2020-09-15	83.76	83.76	83.76	83.76	3,000
2020-09-14	83.76	83.76	83.76	83.76	0
2020-09-11	83.76	83.76	83.76	83.76	40
2020-04-03	69.46	69.46	69.46	69.46	0
2020-04-02	69.46	69.46	69.46	69.46	183
2020-04-01	63.80	63.80	63.80	63.80	70

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735