W P Carey Reit Share History

W P Carey Reit Share Price history. The following table shows end-of-day data 0LS8 historical share prices for W P Carey Reit, 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.

0LS8.L
Share Price 0LS8.L
Charts 0LS8.L
Trades 0LS8.L
History Compare
0LS8.L 0LS8.L
Share News 0LS8.L
RNS 0LS8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	55.20	55.20	55.20	55.20	499
2024-05-01	55.20	55.20	55.20	55.20	590
2024-04-30	55.20	55.20	55.20	55.20	124
2024-04-29	55.58	55.58	55.58	55.58	1,578
2024-04-26	55.96	55.96	55.96	55.96	557
2024-04-25	55.90	55.90	55.90	55.90	459
2024-04-24	55.90	55.90	55.90	55.90	2,087
2024-04-23	54.25	54.25	54.25	54.25	193
2024-04-22	54.25	54.25	54.25	54.25	661
2024-04-19	54.25	54.25	54.25	54.25	3,497
2024-04-18	54.25	54.25	54.25	54.25	522
2024-04-17	55.18	55.18	55.18	55.18	643
2024-04-16	55.18	55.18	55.18	55.18	1,073
2024-04-15	55.18	55.18	55.18	55.18	891
2024-04-12	55.18	55.18	55.18	55.18	1,702
2024-04-11	55.18	55.18	55.18	55.18	367
2024-04-10	55.18	55.18	55.18	55.18	2,365
2024-04-09	55.18	55.18	55.18	55.18	383
2024-04-08	55.18	55.18	55.18	55.18	51,867
2024-04-05	55.18	55.18	55.18	55.18	934
2024-04-04	54.59	54.59	54.59	54.59	298
2024-04-03	54.59	54.59	54.59	54.59	493
2024-04-02	55.79	55.79	55.79	55.79	2,610
2024-04-01	55.79	55.79	55.79	55.79	0
2024-03-29	55.79	55.79	55.79	55.79	0
2024-03-28	55.79	55.79	55.79	55.79	538
2024-03-27	55.79	55.79	55.79	55.79	2,961
2024-03-26	55.79	55.79	55.79	55.79	575
2024-03-25	55.79	55.79	55.79	55.79	1,105
2024-03-22	55.36	55.36	55.36	55.36	1,216
2024-03-21	55.36	55.36	55.36	55.36	285
2024-03-20	55.36	55.36	55.36	55.36	544
2024-03-19	55.36	55.36	55.36	55.36	994
2024-03-18	55.36	55.36	55.36	55.36	903
2024-03-15	55.11	55.11	55.11	55.11	1,240
2024-03-14	55.11	55.11	55.11	55.11	889
2024-03-13	55.11	55.11	55.11	55.11	1,203
2024-03-12	55.11	55.11	55.11	55.11	3,378
2024-03-11	55.11	55.11	55.11	55.11	4,092
2024-03-08	55.11	55.11	55.11	55.11	1,176
2024-03-07	55.11	55.11	55.11	55.11	659
2024-03-06	55.11	55.11	55.11	55.11	815
2024-03-05	55.11	55.11	55.11	55.11	879
2024-03-04	55.11	55.11	55.11	55.11	1,978
2024-03-01	55.11	55.11	55.11	55.11	5,306
2024-02-29	55.11	55.11	55.11	55.11	364
2024-02-28	55.11	55.11	55.11	55.11	680
2024-02-27	55.11	55.11	55.11	55.11	1,734
2024-02-26	55.11	55.11	55.11	55.11	1,751
2024-02-23	56.34	56.34	56.34	56.34	354
2024-02-22	56.34	56.34	56.34	56.34	989
2024-02-21	60.25	60.25	60.25	60.25	1,320
2024-02-20	60.25	60.25	60.25	60.25	1,165
2024-02-19	60.25	60.25	60.25	60.25	0
2024-02-16	60.25	60.25	60.25	60.25	1,069
2024-02-15	60.25	60.25	60.25	60.25	934
2024-02-14	60.25	60.25	60.25	60.25	401
2024-02-13	60.25	60.25	60.25	60.25	929
2024-02-12	60.25	60.25	60.25	60.25	1,437
2024-02-09	60.25	60.25	60.25	60.25	3,715
2024-02-08	60.25	60.25	60.25	60.25	1,245
2024-02-07	60.25	60.25	60.25	60.25	88
2024-02-06	62.53	62.53	62.53	62.53	364
2024-02-05	62.53	62.53	62.53	62.53	589
2024-02-02	62.53	62.53	62.53	62.53	548
2024-02-01	62.53	62.53	62.53	62.53	502
2024-01-31	62.53	62.53	62.53	62.53	483
2024-01-30	62.61	62.61	62.61	62.61	356
2024-01-29	63.38	63.38	63.38	63.38	251
2024-01-26	63.38	63.38	63.38	63.38	124
2024-01-25	63.38	63.38	63.38	63.38	285
2024-01-24	64.44	64.44	64.44	64.44	51
2024-01-23	64.44	64.44	64.44	64.44	179
2024-01-22	65.60	65.60	65.60	65.60	559
2024-01-19	65.82	65.82	65.82	65.82	470
2024-01-18	65.82	65.82	65.82	65.82	393
2024-01-17	65.82	65.82	65.82	65.82	300
2024-01-16	64.70	64.70	64.70	64.70	309
2024-01-15	64.70	64.70	64.70	64.70	0
2024-01-12	64.70	64.70	64.70	64.70	273
2024-01-11	64.70	64.70	64.70	64.70	53
2024-01-10	64.70	64.70	64.70	64.70	450
2024-01-09	64.70	64.70	64.70	64.70	369
2024-01-08	64.70	64.70	64.70	64.70	881
2024-01-05	64.70	64.70	64.70	64.70	431
2024-01-04	65.72	65.72	65.72	65.72	197
2024-01-03	65.72	65.72	65.72	65.72	635
2024-01-02	65.72	65.72	65.72	65.72	448
2024-01-01	64.07	64.07	64.07	64.07	0
2023-12-29	64.07	64.07	64.07	64.07	1,347
2023-12-28	64.07	64.07	64.07	64.07	661
2023-12-27	64.07	64.07	64.07	64.07	1,051
2023-12-26	64.07	64.07	64.07	64.07	0
2023-12-25	64.07	64.07	64.07	64.07	0
2023-12-22	64.07	64.07	64.07	64.07	221
2023-12-21	64.07	64.07	64.07	64.07	150
2023-12-20	64.07	64.07	64.07	64.07	493
2023-12-19	64.07	64.07	64.07	64.07	737
2023-12-18	65.03	65.03	65.03	65.03	534
2023-12-15	65.03	65.03	65.03	65.03	1,295
2023-12-14	65.03	65.03	65.03	65.03	396
2023-12-13	62.30	62.30	62.30	62.30	470
2023-12-12	62.30	62.30	62.30	62.30	393
2023-12-11	62.02	62.02	62.02	62.02	560
2023-12-08	62.02	62.02	62.02	62.02	899
2023-12-07	62.02	62.02	62.02	62.02	355
2023-12-06	62.02	62.02	62.02	62.02	362
2023-12-05	62.02	62.02	62.02	62.02	936
2023-12-04	62.02	62.02	62.02	62.02	287
2023-12-01	62.02	62.02	62.02	62.02	330
2023-11-30	62.02	62.02	62.02	62.02	305
2023-11-29	58.38	58.38	58.38	58.38	216
2023-11-28	58.38	58.38	58.38	58.38	2,081
2023-11-27	58.38	58.38	58.38	58.38	1,094
2023-11-24	58.38	58.38	58.38	58.38	664
2023-11-23	58.38	58.38	58.38	58.38	0
2023-11-22	56.36	56.36	56.36	56.36	1,021
2023-11-21	56.36	56.36	56.36	56.36	347
2023-11-20	56.36	56.36	56.36	56.36	455
2023-11-17	56.59	56.59	56.59	56.59	1,560
2023-11-16	56.89	56.89	56.89	56.89	1,196
2023-11-15	56.89	56.89	56.89	56.89	1,234
2023-11-14	55.35	55.35	55.35	55.35	100
2023-11-13	55.35	55.35	55.35	55.35	976
2023-11-10	55.35	55.35	55.35	55.35	147
2023-11-09	55.35	55.35	55.35	55.35	434
2023-11-08	55.35	55.35	55.35	55.35	308
2023-11-07	55.35	55.35	55.35	55.35	202
2023-11-06	55.35	55.35	55.35	55.35	24,615
2023-11-03	55.35	55.35	55.35	55.35	2,337
2023-11-02	53.42	53.42	53.42	53.42	1,074
2023-11-01	53.42	53.42	53.42	53.42	229
2023-10-31	53.42	53.42	53.42	53.42	710
2023-10-30	53.02	53.02	53.02	53.02	360
2023-10-27	53.02	53.02	53.02	53.02	182
2023-10-26	53.02	53.02	53.02	53.02	2,556
2023-10-25	53.34	53.34	53.34	53.34	1,827
2023-10-24	53.34	53.34	53.34	53.34	601
2023-10-23	53.34	53.34	53.34	53.34	685
2023-10-20	53.34	53.34	53.34	53.34	360
2023-10-19	54.36	54.36	54.36	54.36	92
2023-10-18	54.36	54.36	54.36	54.36	304
2023-10-17	53.94	53.94	53.94	53.94	627
2023-10-16	53.94	53.94	53.94	53.94	328
2023-10-13	53.94	53.94	53.94	53.94	896
2023-10-12	53.76	53.76	53.76	53.76	441
2023-10-11	53.76	53.76	53.76	53.76	831
2023-10-10	53.76	53.76	53.76	53.76	1,088
2023-10-09	53.76	53.76	53.76	53.76	2,329
2023-10-06	52.11	52.11	52.11	52.11	1,712
2023-10-05	51.87	51.87	51.87	51.87	490
2023-10-04	51.87	51.87	51.87	51.87	686
2023-10-03	54.44	54.44	54.44	54.44	1,407
2023-10-02	54.44	54.44	54.44	54.44	3,356
2023-09-29	54.44	54.44	54.44	54.44	1,011
2023-09-28	54.44	54.44	54.44	54.44	2,459
2023-09-27	54.57	54.57	54.57	54.57	4,788
2023-09-26	54.32	54.32	54.32	54.32	4,469
2023-09-25	56.72	56.72	56.72	56.72	3,464
2023-09-22	57.85	57.85	57.85	57.85	7,719
2023-09-21	63.93	63.93	63.93	63.93	11,034
2023-09-20	63.93	63.93	63.93	63.93	604
2023-09-19	63.27	63.27	63.27	63.27	669
2023-09-18	63.55	63.55	63.55	63.55	406
2023-09-15	63.55	63.55	63.55	63.55	494
2023-09-14	63.55	63.55	63.55	63.55	508
2023-09-13	63.55	63.55	63.55	63.55	242
2023-09-12	63.13	63.13	63.13	63.13	1,144
2023-09-11	63.35	63.35	63.35	63.35	1,121
2023-09-08	63.41	63.41	63.41	63.41	476
2023-09-07	63.41	63.41	63.41	63.41	223
2023-09-06	63.41	63.41	63.41	63.41	2,076
2023-09-05	64.77	64.77	64.77	64.77	512
2023-09-04	65.44	65.44	65.44	65.44	0
2023-09-01	65.65	65.65	65.65	65.65	319
2023-08-31	64.58	64.58	64.58	64.58	224
2023-08-30	64.58	64.58	64.58	64.58	181
2023-08-29	64.83	64.83	64.83	64.83	897
2023-08-28	64.53	64.53	64.53	64.53	0
2023-08-25	64.53	64.53	64.53	64.53	182
2023-08-24	66.21	66.21	66.21	66.21	411
2023-08-23	64.27	64.27	64.27	64.27	1,756
2023-08-22	64.27	64.27	64.27	64.27	801
2023-08-21	64.51	64.51	64.51	64.51	1,003
2023-08-18	64.51	64.51	64.51	64.51	446
2023-08-17	64.51	64.51	64.51	64.51	646
2023-08-16	64.27	64.27	64.27	64.27	375
2023-08-15	64.34	64.34	64.34	64.34	298
2023-08-14	65.49	65.49	65.49	65.49	1,535
2023-08-11	66.48	66.48	66.48	66.48	96
2023-08-10	66.90	66.90	66.90	66.90	884
2023-08-09	67.01	67.01	67.01	67.01	817
2023-08-08	67.01	67.01	67.01	67.01	203
2023-08-07	66.19	66.19	66.19	66.19	439
2023-08-04	66.19	66.19	66.19	66.19	514
2023-08-03	66.19	66.19	66.19	66.19	1,388
2023-08-02	67.12	67.12	67.12	67.12	1,637
2023-08-01	68.53	68.53	68.53	68.53	1,929
2023-07-31	68.53	68.53	68.53	68.53	1,579
2023-07-28	72.54	72.54	72.54	72.54	1,507
2023-07-27	72.54	72.54	72.54	72.54	648
2023-07-26	72.54	72.54	72.54	72.54	119
2023-07-25	73.16	73.16	73.16	73.16	1,063
2023-07-24	72.87	72.87	72.87	72.87	298
2023-07-21	70.91	70.91	70.91	70.91	874
2023-07-20	70.91	70.91	70.91	70.91	547
2023-07-19	71.27	71.27	71.27	71.27	613
2023-07-18	69.95	69.95	69.95	69.95	1,003
2023-07-17	69.53	69.53	69.53	69.53	428
2023-07-14	69.53	69.53	69.53	69.53	348
2023-07-13	68.87	68.87	68.87	68.87	241
2023-07-12	67.28	67.28	67.28	67.28	285
2023-07-11	67.28	67.28	67.28	67.28	850
2023-07-10	67.28	67.28	67.28	67.28	1,256
2023-07-07	67.35	67.35	67.35	67.35	536
2023-07-06	68.66	68.66	68.66	68.66	1,246
2023-07-05	68.66	68.66	68.66	68.66	388
2023-07-04	68.66	68.66	68.66	68.66	0
2023-07-03	68.66	68.66	68.66	68.66	426
2023-06-30	68.66	68.66	68.66	68.66	1,509
2023-06-29	68.66	68.66	68.66	68.66	849
2023-06-28	68.66	68.66	68.66	68.66	272
2023-06-27	68.50	68.50	68.50	68.50	444
2023-06-26	66.61	66.61	66.61	66.61	577
2023-06-23	68.54	68.54	68.54	68.54	835
2023-06-22	68.54	68.54	68.54	68.54	1,297
2023-06-21	68.54	68.54	68.54	68.54	1,042
2023-06-20	69.52	69.52	69.52	69.52	989
2023-06-19	70.37	70.37	70.37	70.37	0
2023-06-16	70.24	70.24	70.24	70.24	220
2023-06-15	70.34	70.34	70.34	70.34	1,132
2023-06-14	70.34	70.34	70.34	70.34	456
2023-06-13	70.34	70.34	70.34	70.34	89
2023-06-12	70.34	70.34	70.34	70.34	168
2023-06-09	70.34	70.34	70.34	70.34	136
2023-06-08	70.34	70.34	70.34	70.34	323
2023-06-07	70.03	70.03	70.03	70.03	123
2023-06-06	70.75	70.75	70.75	70.75	55
2023-06-05	70.75	70.75	70.75	70.75	96
2023-06-02	70.72	70.72	70.72	70.72	432
2023-06-01	68.61	68.61	68.61	68.61	188
2023-05-31	68.49	68.49	68.49	68.49	182
2023-05-30	68.49	68.49	68.49	68.49	298
2023-05-29	67.38	67.38	67.38	67.38	0
2023-05-26	67.38	67.38	67.38	67.38	283
2023-05-25	67.58	67.58	67.58	67.58	1,395
2023-05-24	68.52	68.52	68.52	68.52	351
2023-05-23	69.62	69.62	69.62	69.62	491
2023-05-22	68.83	68.83	68.83	68.83	96
2023-05-19	68.83	68.83	68.83	68.83	218
2023-05-18	69.42	69.42	69.42	69.42	581
2023-05-17	69.70	69.70	69.70	69.70	123
2023-05-16	71.74	71.74	71.74	71.74	459
2023-05-15	71.74	71.74	71.74	71.74	667
2023-05-12	71.95	71.95	71.95	71.95	9,585
2023-05-11	72.44	72.44	72.44	72.44	0
2023-05-10	72.83	72.83	72.83	72.83	253
2023-05-09	72.95	72.95	72.95	72.95	1
2023-05-08	72.95	72.95	72.95	72.95	0
2023-05-05	72.95	72.95	72.95	72.95	205
2023-05-04	71.27	71.27	71.27	71.27	52
2023-05-03	72.68	72.68	72.68	72.68	81
2023-05-02	73.47	73.47	73.47	73.47	385
2023-05-01	73.47	73.47	73.47	73.47	0
2023-04-28	73.47	73.47	73.47	73.47	58
2023-04-27	72.63	72.63	72.63	72.63	241
2023-04-26	73.49	73.49	73.49	73.49	210
2023-04-25	73.49	73.49	73.49	73.49	86
2023-04-24	72.50	72.50	72.50	72.50	96
2023-04-21	73.34	73.34	73.34	73.34	172
2023-04-20	72.07	72.07	72.07	72.07	168
2023-04-19	72.07	72.07	72.07	72.07	254
2023-04-18	72.04	72.04	72.04	72.04	2,298
2023-04-17	71.95	71.95	71.95	71.95	389
2023-04-14	73.19	73.19	73.19	73.19	366
2023-04-13	71.59	71.59	71.59	71.59	86
2023-04-12	73.74	73.74	73.74	73.74	14
2023-04-11	73.74	73.74	73.74	73.74	6,314
2023-04-10	73.56	73.56	73.56	73.56	0
2023-04-07	73.56	73.56	73.56	73.56	0
2023-04-06	73.56	73.56	73.56	73.56	603
2023-04-05	75.15	75.15	75.15	75.15	763
2023-04-04	74.79	74.79	74.79	74.79	204
2023-04-03	77.12	77.12	77.12	77.12	423
2023-03-31	77.28	77.28	77.28	77.28	16
2023-03-30	77.28	77.28	77.28	77.28	279
2023-03-29	77.28	77.28	77.28	77.28	25
2023-03-28	77.28	77.28	77.28	77.28	1,246
2023-03-27	77.31	77.31	77.31	77.31	400
2023-03-24	75.75	75.75	75.75	75.75	1,386
2023-03-23	75.40	75.40	75.40	75.40	2,766
2023-03-22	77.39	77.39	77.39	77.39	165
2023-03-21	78.44	78.44	78.44	78.44	357
2023-03-20	78.44	78.44	78.44	78.44	107
2023-03-17	77.95	77.95	77.95	77.95	116
2023-03-16	79.12	79.12	79.12	79.12	68
2023-03-15	79.68	79.68	79.68	79.68	120
2023-03-14	79.02	79.02	79.02	79.02	68
2023-03-13	79.39	79.39	79.39	79.39	259
2023-03-10	82.19	82.19	82.19	82.19	49
2023-03-09	82.19	82.19	82.19	82.19	43
2023-03-08	82.19	82.19	82.19	82.19	10
2023-03-07	82.19	82.19	82.19	82.19	23
2023-03-06	82.19	82.19	82.19	82.19	301
2023-03-03	80.85	80.85	80.85	80.85	121
2023-03-02	80.85	80.85	80.85	80.85	141
2023-03-01	81.83	81.83	81.83	81.83	434
2023-02-28	81.83	81.83	81.83	81.83	229
2023-02-27	81.49	81.49	81.49	81.49	91
2023-02-24	83.07	83.07	83.07	83.07	214
2023-02-23	83.30	83.30	83.30	83.30	245
2023-02-22	83.30	83.30	83.30	83.30	881
2023-02-21	82.72	82.72	82.72	82.72	198
2023-02-20	84.10	84.10	84.10	84.10	0
2023-02-17	84.10	84.10	84.10	84.10	146
2023-02-16	83.76	83.76	83.76	83.76	73
2023-02-15	84.78	84.78	84.78	84.78	40
2023-02-14	84.08	84.08	84.08	84.08	157
2023-02-13	84.39	84.39	84.39	84.39	162
2023-02-10	82.54	82.54	82.54	82.54	58
2023-02-09	82.54	82.54	82.54	82.54	70
2023-02-08	82.54	82.54	82.54	82.54	145
2023-02-07	82.70	82.70	82.70	82.70	204
2023-02-06	82.70	82.70	82.70	82.70	1,259
2023-02-03	83.81	83.81	83.81	83.81	454
2023-02-02	85.98	85.98	85.98	85.98	312
2023-02-01	84.83	84.83	84.83	84.83	488
2023-01-31	85.13	85.13	85.13	85.13	214
2023-01-30	85.34	85.34	85.34	85.34	8
2023-01-27	85.48	85.48	85.48	85.48	39
2023-01-26	85.30	85.30	85.30	85.30	150
2023-01-25	85.30	85.30	85.30	85.30	44
2023-01-24	85.30	85.30	85.30	85.30	52
2023-01-23	84.13	84.13	84.13	84.13	499
2023-01-20	81.89	81.89	81.89	81.89	146
2023-01-19	82.87	82.87	82.87	82.87	4
2023-01-18	82.87	82.87	82.87	82.87	248
2023-01-17	83.95	83.95	83.95	83.95	2,456
2023-01-16	80.71	80.71	80.71	80.71	0
2023-01-13	80.71	80.71	80.71	80.71	9
2023-01-12	80.71	80.71	80.71	80.71	32
2023-01-11	80.71	80.71	80.71	80.71	8
2023-01-10	80.32	80.32	80.32	80.32	155
2023-01-09	80.32	80.32	80.32	80.32	142
2023-01-06	79.30	79.30	79.30	79.30	25
2023-01-05	78.52	78.52	78.52	78.52	24
2023-01-04	78.52	78.52	78.52	78.52	150
2023-01-03	78.94	78.94	78.94	78.94	144
2023-01-02	78.10	78.10	78.10	78.10	0
2022-12-30	78.10	78.10	78.10	78.10	20
2022-12-29	78.10	78.10	78.10	78.10	17
2022-12-28	78.96	78.96	78.96	78.96	8
2022-12-27	79.41	79.41	79.41	79.41	0
2022-12-26	79.41	79.41	79.41	79.41	0
2022-12-23	79.41	79.41	79.41	79.41	108
2022-12-22	79.41	79.41	79.41	79.41	78
2022-12-21	79.32	79.32	79.32	79.32	6
2022-12-20	79.32	79.32	79.32	79.32	95
2022-12-19	79.78	79.78	79.78	79.78	83
2022-12-16	79.82	79.82	79.82	79.82	311
2022-12-15	81.33	81.33	81.33	81.33	2,980
2022-12-14	80.52	80.52	80.52	80.52	161
2022-12-13	79.44	79.44	79.44	79.44	270
2022-12-12	78.48	78.48	78.48	78.48	36
2022-12-09	79.15	79.15	79.15	79.15	42
2022-12-08	79.15	79.15	79.15	79.15	148
2022-12-07	79.15	79.15	79.15	79.15	155
2022-12-06	79.84	79.84	79.84	79.84	105
2022-12-05	81.49	81.49	81.49	81.49	99
2022-12-02	79.85	79.85	79.85	79.85	162
2022-12-01	78.84	78.84	78.84	78.84	53
2022-11-30	77.34	77.34	77.34	77.34	201
2022-11-29	77.61	77.61	77.61	77.61	157
2022-11-28	79.54	79.54	79.54	79.54	752
2022-11-25	80.32	80.32	80.32	80.32	109
2022-11-24	79.69	79.69	79.69	79.69	0
2022-11-23	79.69	79.69	79.69	79.69	413
2022-11-22	80.54	80.54	80.54	80.54	4,029
2022-11-21	78.88	78.88	78.88	78.88	19
2022-11-18	78.88	78.88	78.88	78.88	50
2022-11-17	78.98	78.98	78.98	78.98	159
2022-11-16	78.02	78.02	78.02	78.02	75
2022-11-15	78.02	78.02	78.02	78.02	219
2022-11-14	77.87	77.87	77.87	77.87	10
2022-11-11	77.58	77.58	77.58	77.58	89
2022-11-10	78.10	78.10	78.10	78.10	251
2022-11-09	79.45	79.45	79.45	79.45	210
2022-11-08	77.55	77.55	77.55	77.55	63
2022-11-07	76.47	76.47	76.47	76.47	68
2022-11-04	76.15	76.15	76.15	76.15	189
2022-11-03	75.40	75.40	75.40	75.40	123
2022-11-02	76.34	76.34	76.34	76.34	212
2022-11-01	77.12	77.12	77.12	77.12	236
2022-10-31	76.21	76.21	76.21	76.21	1
2022-10-28	75.25	75.25	75.25	75.25	105
2022-10-27	75.37	75.37	75.37	75.37	256
2022-10-26	70.91	70.91	70.91	70.91	114
2022-10-25	70.91	70.91	70.91	70.91	13
2022-10-24	71.12	71.12	71.12	71.12	144
2022-10-21	71.11	71.11	71.11	71.11	166
2022-10-20	71.11	71.11	71.11	71.11	33
2022-10-19	71.07	71.07	71.07	71.07	301
2022-10-18	71.23	71.23	71.23	71.23	123
2022-10-17	71.57	71.57	71.57	71.57	182
2022-10-14	71.57	71.57	71.57	71.57	46
2022-10-13	69.11	69.11	69.11	69.11	205
2022-10-12	71.52	71.52	71.52	71.52	4,803
2022-10-11	71.09	71.09	71.09	71.09	329
2022-10-10	72.04	72.04	72.04	72.04	168
2022-10-07	71.76	71.76	71.76	71.76	5,690
2022-10-06	74.56	74.56	74.56	74.56	205
2022-10-05	74.04	74.04	74.04	74.04	197
2022-10-04	69.94	69.94	69.94	69.94	584
2022-10-03	69.94	69.94	69.94	69.94	38
2022-09-30	69.31	69.31	69.31	69.31	106
2022-09-29	67.03	67.03	67.03	67.03	219
2022-09-28	73.62	73.62	73.62	73.62	100
2022-09-27	73.62	73.62	73.62	73.62	135
2022-09-26	73.94	73.94	73.94	73.94	743
2022-09-23	79.88	79.88	79.88	79.88	265
2022-09-22	78.82	78.82	78.82	78.82	3,306
2022-09-21	82.27	82.27	82.27	82.27	3,945
2022-09-20	82.37	82.37	82.37	82.37	74
2022-09-19	83.70	83.70	83.70	83.70	0
2022-09-16	83.70	83.70	83.70	83.70	65
2022-09-15	84.83	84.83	84.83	84.83	25
2022-09-14	86.66	86.66	86.66	86.66	0
2022-09-13	86.66	86.66	86.66	86.66	140
2022-09-12	86.66	86.66	86.66	86.66	0
2022-09-09	86.14	86.14	86.14	86.14	123
2022-09-08	85.27	85.27	85.27	85.27	0
2022-09-07	85.27	85.27	85.27	85.27	70
2022-09-06	85.27	85.27	85.27	85.27	52
2022-09-05	84.01	84.01	84.01	84.01	0
2022-09-02	84.01	84.01	84.01	84.01	60
2022-09-01	84.01	84.01	84.01	84.01	263
2022-08-31	86.34	86.34	86.34	86.34	33
2022-08-30	86.34	86.34	86.34	86.34	120
2022-08-29	86.30	86.30	86.30	86.30	0
2022-08-26	86.30	86.30	86.30	86.30	0
2022-08-25	86.40	86.40	86.40	86.40	0
2022-08-24	86.40	86.40	86.40	86.40	30
2022-08-23	86.40	86.40	86.40	86.40	2
2022-08-22	87.29	87.29	87.29	87.29	270
2022-08-19	89.02	89.02	89.02	89.02	28
2022-08-18	89.02	89.02	89.02	89.02	57
2022-08-17	88.21	88.21	88.21	88.21	142
2022-08-16	88.06	88.06	88.06	88.06	54
2022-08-15	88.22	88.22	88.22	88.22	139
2022-08-12	87.77	87.77	87.77	87.77	230
2022-08-11	86.42	86.42	86.42	86.42	87
2022-08-10	85.24	85.24	85.24	85.24	70
2022-08-09	85.24	85.24	85.24	85.24	51
2022-08-08	85.24	85.24	85.24	85.24	63
2022-08-05	84.61	84.61	84.61	84.61	277
2022-08-04	87.87	87.87	87.87	87.87	16
2022-08-03	87.87	87.87	87.87	87.87	106
2022-08-02	87.87	87.87	87.87	87.87	222
2022-08-01	87.38	87.38	87.38	87.38	136
2022-07-29	88.65	88.65	88.65	88.65	307
2022-07-28	83.76	83.76	83.76	83.76	148
2022-07-27	83.57	83.57	83.57	83.57	41
2022-07-26	83.57	83.57	83.57	83.57	30
2022-07-25	82.63	82.63	82.63	82.63	13
2022-07-22	83.01	83.01	83.01	83.01	55
2022-07-21	82.73	82.73	82.73	82.73	18
2022-07-20	83.10	83.10	83.10	83.10	131
2022-07-19	82.80	82.80	82.80	82.80	36
2022-07-18	83.38	83.38	83.38	83.38	25
2022-07-15	81.33	81.33	81.33	81.33	66
2022-07-14	81.91	81.91	81.91	81.91	211
2022-07-13	81.98	81.98	81.98	81.98	162
2022-07-12	82.03	82.03	82.03	82.03	1
2022-07-11	82.36	82.36	82.36	82.36	27
2022-07-08	81.57	81.57	81.57	81.57	32
2022-07-07	81.57	81.57	81.57	81.57	152
2022-07-06	82.28	82.28	82.28	82.28	116
2022-07-05	82.40	82.40	82.40	82.40	203
2022-07-04	83.39	83.39	83.39	83.39	0
2022-07-01	83.39	83.39	83.39	83.39	0
2022-06-30	83.39	83.39	83.39	83.39	194
2022-06-29	84.51	84.51	84.51	84.51	338
2022-06-28	86.72	86.72	86.72	86.72	151
2022-06-27	84.75	84.75	84.75	84.75	265
2022-06-24	84.75	84.75	84.75	84.75	1,059
2022-06-23	84.75	84.75	84.75	84.75	756
2022-06-22	84.70	84.70	84.70	84.70	176
2022-06-21	84.70	84.70	84.70	84.70	502
2022-06-20	82.95	82.95	82.95	82.95	0
2022-06-17	81.85	81.85	81.85	81.85	496
2022-06-16	81.39	81.39	81.39	81.39	1,269
2022-06-15	82.17	82.17	82.17	82.17	460
2022-06-14	81.48	81.48	81.48	81.48	1,038
2022-06-13	81.71	81.71	81.71	81.71	134
2022-06-10	82.96	82.96	82.96	82.96	800
2022-06-09	82.96	82.96	82.96	82.96	1
2022-06-08	81.92	81.92	81.92	81.92	0
2022-06-07	81.92	81.92	81.92	81.92	0
2022-06-06	83.46	83.46	83.46	83.46	36
2022-06-03	84.03	84.03	84.03	84.03	0
2022-06-02	84.03	84.03	84.03	84.03	0
2022-06-01	84.03	84.03	84.03	84.03	33
2022-05-31	84.61	84.61	84.61	84.61	669
2022-05-30	85.15	85.15	85.15	85.15	0
2022-05-27	81.29	81.29	81.29	81.29	100
2022-05-26	81.29	81.29	81.29	81.29	8
2022-05-25	81.29	81.29	81.29	81.29	31
2022-05-24	81.29	81.29	81.29	81.29	12
2022-05-23	81.29	81.29	81.29	81.29	40
2022-05-20	81.29	81.29	81.29	81.29	1
2022-05-19	81.29	81.29	81.29	81.29	0
2022-05-18	81.29	81.29	81.29	81.29	3
2022-05-17	81.29	81.29	81.29	81.29	72
2022-05-16	81.25	81.25	81.25	81.25	189
2022-05-13	78.79	78.79	78.79	78.79	0
2022-05-12	78.79	78.79	78.79	78.79	103
2022-05-11	77.20	77.20	77.20	77.20	2,136
2022-05-10	76.49	76.49	76.49	76.49	203
2022-05-09	77.03	77.03	77.03	77.03	553
2022-05-06	77.45	77.45	77.45	77.45	414
2022-05-05	79.78	79.78	79.78	79.78	41,033
2022-05-04	78.65	78.65	78.65	78.65	758
2022-05-03	79.32	79.32	79.32	79.32	24
2022-05-02	82.58	82.58	82.58	82.58	0
2022-04-29	82.58	82.58	82.58	82.58	354
2022-04-28	85.79	85.79	85.79	85.79	170
2022-04-27	84.33	84.33	84.33	84.33	70
2022-04-26	85.31	85.31	85.31	85.31	1
2022-04-25	84.03	84.03	84.03	84.03	61
2022-04-22	86.31	86.31	86.31	86.31	342
2022-04-21	86.22	86.22	86.22	86.22	0
2022-04-20	85.79	85.79	85.79	85.79	339
2022-04-19	81.89	81.89	81.89	81.89	230
2022-04-18	81.89	81.89	81.89	81.89	0
2022-04-15	81.89	81.89	81.89	81.89	0
2022-04-14	81.89	81.89	81.89	81.89	180
2022-04-13	81.89	81.89	81.89	81.89	42
2022-04-12	81.79	81.79	81.79	81.79	161
2022-04-11	81.84	81.84	81.84	81.84	2
2022-04-08	81.84	81.84	81.84	81.84	181
2022-04-07	81.64	81.64	81.64	81.64	39
2022-04-06	80.88	80.88	80.88	80.88	376
2022-04-05	80.91	80.91	80.91	80.91	235
2022-04-04	82.24	82.24	82.24	82.24	58
2022-04-01	82.24	82.24	82.24	82.24	64
2022-03-31	82.24	82.24	82.24	82.24	12
2022-03-30	81.64	81.64	81.64	81.64	28
2022-03-29	82.02	82.02	82.02	82.02	4
2022-03-28	81.77	81.77	81.77	81.77	53
2022-03-25	81.18	81.18	81.18	81.18	52
2022-03-24	79.98	79.98	79.98	79.98	33
2022-03-23	80.67	80.67	80.67	80.67	45
2022-03-22	79.76	79.76	79.76	79.76	0
2022-03-21	80.07	80.07	80.07	80.07	143
2022-03-18	80.09	80.09	80.09	80.09	4
2022-03-17	80.00	80.00	80.00	80.00	53
2022-03-16	78.98	78.98	78.98	78.98	82
2022-03-15	79.23	79.23	79.23	79.23	0
2022-03-14	79.96	79.96	79.96	79.96	130
2022-03-11	80.16	80.16	80.16	80.16	51
2022-03-10	79.88	79.88	79.88	79.88	0
2022-03-09	79.88	79.88	79.88	79.88	230
2022-03-08	81.18	81.18	81.18	81.18	0
2022-03-07	81.18	81.18	81.18	81.18	344
2022-03-04	78.93	78.93	78.93	78.93	19
2022-03-03	78.93	78.93	78.93	78.93	3
2022-03-02	77.75	77.75	77.75	77.75	218
2022-03-01	77.75	77.75	77.75	77.75	16
2022-02-28	77.28	77.28	77.28	77.28	96
2022-02-25	77.28	77.28	77.28	77.28	51
2022-02-24	75.68	75.68	75.68	75.68	725
2022-02-23	75.68	75.68	75.68	75.68	15
2022-02-22	75.68	75.68	75.68	75.68	1,045
2022-02-21	75.68	75.68	75.68	75.68	0
2022-02-18	75.68	75.68	75.68	75.68	420
2022-02-17	75.68	75.68	75.68	75.68	1,787
2022-02-16	75.68	75.68	75.68	75.68	85
2022-02-15	75.68	75.68	75.68	75.68	129
2022-02-14	75.68	75.68	75.68	75.68	35
2022-02-11	75.68	75.68	75.68	75.68	82
2022-02-10	75.33	75.33	75.33	75.33	83
2022-02-09	75.33	75.33	75.33	75.33	662
2022-02-08	75.58	75.58	75.58	75.58	402
2022-02-07	75.58	75.58	75.58	75.58	928
2022-02-04	76.61	76.61	76.61	76.61	436
2022-02-03	77.68	77.68	77.68	77.68	0
2022-02-02	77.31	77.31	77.31	77.31	17
2022-02-01	77.31	77.31	77.31	77.31	71
2022-01-31	76.50	76.50	76.50	76.50	505
2022-01-28	74.99	74.99	74.99	74.99	378
2022-01-27	76.60	76.60	76.60	76.60	432
2022-01-26	74.99	74.99	74.99	74.99	39
2022-01-25	74.99	74.99	74.99	74.99	104
2022-01-24	74.83	74.83	74.83	74.83	1,197
2022-01-21	77.45	77.45	77.45	77.45	95
2022-01-20	77.45	77.45	77.45	77.45	716
2022-01-19	78.45	78.45	78.45	78.45	436
2022-01-18	79.05	79.05	79.05	79.05	263
2022-01-17	79.13	79.13	79.13	79.13	0
2022-01-14	79.13	79.13	79.13	79.13	205
2022-01-13	80.26	80.26	80.26	80.26	79
2022-01-12	79.58	79.58	79.58	79.58	137
2022-01-11	80.05	80.05	80.05	80.05	167
2022-01-10	80.58	80.58	80.58	80.58	186
2022-01-07	80.26	80.26	80.26	80.26	284
2022-01-06	80.73	80.73	80.73	80.73	111
2022-01-05	81.31	81.31	81.31	81.31	238
2022-01-04	81.31	81.31	81.31	81.31	34
2022-01-03	82.48	82.48	82.48	82.48	0
2021-12-31	82.48	82.48	82.48	82.48	225
2021-12-30	82.48	82.48	82.48	82.48	40
2021-12-29	82.48	82.48	82.48	82.48	443
2021-12-28	80.45	80.45	80.45	80.45	0
2021-12-27	80.45	80.45	80.45	80.45	0
2021-12-24	80.45	80.45	80.45	80.45	0
2021-12-23	80.45	80.45	80.45	80.45	351
2021-12-22	78.78	78.78	78.78	78.78	43
2021-12-21	78.78	78.78	78.78	78.78	300
2021-12-20	78.78	78.78	78.78	78.78	231
2021-12-17	79.78	79.78	79.78	79.78	69
2021-12-16	79.78	79.78	79.78	79.78	235
2021-12-15	78.97	78.97	78.97	78.97	933
2021-12-14	78.45	78.45	78.45	78.45	168
2021-12-13	79.02	79.02	79.02	79.02	478
2021-12-10	79.50	79.50	79.50	79.50	102
2021-12-09	79.02	79.02	79.02	79.02	160
2021-12-08	79.02	79.02	79.02	79.02	138
2021-12-07	79.02	79.02	79.02	79.02	82
2021-12-06	79.02	79.02	79.02	79.02	142
2021-12-03	76.81	76.81	76.81	76.81	16
2021-12-02	76.81	76.81	76.81	76.81	114
2021-12-01	76.35	76.35	76.35	76.35	10
2021-11-30	79.12	79.12	79.12	79.12	400
2021-11-29	79.12	79.12	79.12	79.12	27
2021-11-26	79.12	79.12	79.12	79.12	25
2021-11-25	79.12	79.12	79.12	79.12	0
2021-11-24	78.76	78.76	78.76	78.76	96
2021-11-23	77.78	77.78	77.78	77.78	17
2021-11-22	77.92	77.92	77.92	77.92	240
2021-11-19	77.92	77.92	77.92	77.92	295
2021-11-18	78.02	78.02	78.02	78.02	87
2021-11-17	76.56	76.56	76.56	76.56	45,947
2021-11-16	78.32	78.32	78.32	78.32	151
2021-11-15	77.97	77.97	77.97	77.97	75
2021-11-12	77.61	77.61	77.61	77.61	47
2021-11-11	76.88	76.88	76.88	76.88	650
2021-11-10	78.76	78.76	78.76	78.76	6
2021-11-09	78.76	78.76	78.76	78.76	0
2021-11-08	78.76	78.76	78.76	78.76	4
2021-11-05	78.76	78.76	78.76	78.76	442
2021-11-04	76.55	76.55	76.55	76.55	43
2021-11-03	76.55	76.55	76.55	76.55	115
2021-11-02	76.55	76.55	76.55	76.55	29
2021-11-01	76.55	76.55	76.55	76.55	673
2021-10-29	78.57	78.57	78.57	78.57	240
2021-10-28	78.40	78.40	78.40	78.40	66
2021-10-27	78.27	78.27	78.27	78.27	48
2021-10-26	77.72	77.72	77.72	77.72	200
2021-10-25	77.37	77.37	77.37	77.37	512
2021-10-22	77.56	77.56	77.56	77.56	193
2021-10-21	77.56	77.56	77.56	77.56	333
2021-10-20	76.69	76.69	76.69	76.69	67
2021-10-19	76.69	76.69	76.69	76.69	17
2021-10-18	77.13	77.13	77.13	77.13	531
2021-10-15	77.64	77.64	77.64	77.64	173
2021-10-14	74.82	74.82	74.82	74.82	53
2021-10-13	74.82	74.82	74.82	74.82	30
2021-10-12	74.82	74.82	74.82	74.82	100
2021-10-11	74.82	74.82	74.82	74.82	632
2021-10-08	75.43	75.43	75.43	75.43	36
2021-10-07	74.57	74.57	74.57	74.57	143
2021-10-06	74.57	74.57	74.57	74.57	57
2021-10-05	74.57	74.57	74.57	74.57	214
2021-10-04	74.05	74.05	74.05	74.05	135
2021-10-01	74.48	74.48	74.48	74.48	71
2021-09-30	74.48	74.48	74.48	74.48	199
2021-09-29	74.48	74.48	74.48	74.48	110
2021-09-28	75.04	75.04	75.04	75.04	197
2021-09-27	75.89	75.89	75.89	75.89	21
2021-09-24	76.13	76.13	76.13	76.13	864
2021-09-23	76.44	76.44	76.44	76.44	0
2021-09-22	76.44	76.44	76.44	76.44	35
2021-09-21	76.78	76.78	76.78	76.78	304
2021-09-20	75.99	75.99	75.99	75.99	198
2021-09-17	76.22	76.22	76.22	76.22	511
2021-09-16	76.33	76.33	76.33	76.33	84
2021-09-15	76.10	76.10	76.10	76.10	258
2021-09-14	76.37	76.37	76.37	76.37	471
2021-09-13	76.45	76.45	76.45	76.45	126
2021-09-10	79.05	79.05	79.05	79.05	635
2021-09-09	79.05	79.05	79.05	79.05	661
2021-09-08	79.05	79.05	79.05	79.05	264
2021-09-07	79.05	79.05	79.05	79.05	402
2021-09-06	78.99	78.99	78.99	78.99	0
2021-09-03	78.99	78.99	78.99	78.99	156
2021-09-02	78.39	78.39	78.39	78.39	171
2021-09-01	78.13	78.13	78.13	78.13	2,298
2021-08-31	77.81	77.81	77.81	77.81	304
2021-08-30	76.96	76.96	76.96	76.96	0
2021-08-27	76.96	76.96	76.96	76.96	50
2021-08-26	77.12	77.12	77.12	77.12	107
2021-08-25	76.48	76.48	76.48	76.48	193
2021-08-24	77.94	77.94	77.94	77.94	639
2021-08-23	77.94	77.94	77.94	77.94	86
2021-08-20	76.61	76.61	76.61	76.61	128
2021-08-19	77.40	77.40	77.40	77.40	51
2021-08-18	78.85	78.85	78.85	78.85	481
2021-08-17	78.85	78.85	78.85	78.85	339
2021-08-16	79.16	79.16	79.16	79.16	268
2021-08-13	78.14	78.14	78.14	78.14	94
2021-08-12	78.21	78.21	78.21	78.21	614
2021-08-11	77.51	77.51	77.51	77.51	927
2021-08-10	77.30	77.30	77.30	77.30	2,785
2021-08-09	79.91	79.91	79.91	79.91	1,157
2021-08-06	79.86	79.86	79.86	79.86	9
2021-08-05	79.86	79.86	79.86	79.86	98
2021-08-04	79.69	79.69	79.69	79.69	32
2021-08-03	79.18	79.18	79.18	79.18	177
2021-08-02	80.87	80.87	80.87	80.87	158
2021-07-30	81.95	81.95	81.95	81.95	195
2021-07-29	80.67	80.67	80.67	80.67	92
2021-07-28	80.77	80.77	80.77	80.77	56
2021-07-27	79.97	79.97	79.97	79.97	199
2021-07-26	79.56	79.56	79.56	79.56	110
2021-07-23	78.82	78.82	78.82	78.82	12
2021-07-22	78.82	78.82	78.82	78.82	0
2021-07-21	79.47	79.47	79.47	79.47	51
2021-07-20	77.99	77.99	77.99	77.99	350
2021-07-19	79.54	79.54	79.54	79.54	531
2021-07-16	79.54	79.54	79.54	79.54	181
2021-07-15	78.72	78.72	78.72	78.72	88
2021-07-14	78.19	78.19	78.19	78.19	338
2021-07-13	78.97	78.97	78.97	78.97	22
2021-07-12	78.34	78.34	78.34	78.34	247
2021-07-09	76.45	76.45	76.45	76.45	62
2021-07-08	76.45	76.45	76.45	76.45	134
2021-07-07	76.41	76.41	76.41	76.41	8
2021-07-06	75.25	75.25	75.25	75.25	275
2021-07-05	75.14	75.14	75.14	75.14	0
2021-07-02	75.23	75.23	75.23	75.23	2,074
2021-07-01	75.61	75.61	75.61	75.61	38
2021-06-30	75.61	75.61	75.61	75.61	220
2021-06-29	76.33	76.33	76.33	76.33	187
2021-06-28	77.20	77.20	77.20	77.20	127
2021-06-25	77.41	77.41	77.41	77.41	135
2021-06-24	77.40	77.40	77.40	77.40	105
2021-06-23	77.36	77.36	77.36	77.36	300
2021-06-22	77.00	77.00	77.00	77.00	195
2021-06-21	75.84	75.84	75.84	75.84	202
2021-06-18	76.82	76.82	76.82	76.82	303
2021-06-17	77.15	77.15	77.15	77.15	300
2021-06-16	77.58	77.58	77.58	77.58	73
2021-06-15	77.86	77.86	77.86	77.86	462
2021-06-14	77.12	77.12	77.12	77.12	73
2021-06-11	77.33	77.33	77.33	77.33	382
2021-06-10	76.56	76.56	76.56	76.56	8
2021-06-09	77.65	77.65	77.65	77.65	826
2021-06-08	76.31	76.31	76.31	76.31	1,531
2021-06-07	78.10	78.10	78.10	78.10	165
2021-06-04	77.27	77.27	77.27	77.27	52
2021-06-03	78.08	78.08	78.08	78.08	305
2021-06-02	77.83	77.83	77.83	77.83	449
2021-06-01	76.94	76.94	76.94	76.94	350
2021-05-28	75.05	75.05	75.05	75.05	263
2021-05-27	74.86	74.86	74.86	74.86	93
2021-05-26	75.60	75.60	75.60	75.60	45
2021-05-25	76.01	76.01	76.01	76.01	9
2021-05-24	74.98	74.98	74.98	74.98	100
2021-05-21	74.95	74.95	74.95	74.95	15
2021-05-20	73.80	73.80	73.80	73.80	88
2021-05-19	73.80	73.80	73.80	73.80	144
2021-05-18	74.08	74.08	74.08	74.08	0
2021-05-17	73.69	73.69	73.69	73.69	7
2021-05-14	73.35	73.35	73.35	73.35	25
2021-05-13	72.72	72.72	72.72	72.72	43
2021-05-12	72.96	72.96	72.96	72.96	353
2021-05-11	73.25	73.25	73.25	73.25	315
2021-05-10	75.36	75.36	75.36	75.36	133
2021-05-07	74.00	74.00	74.00	74.00	93
2021-05-06	74.17	74.17	74.17	74.17	18
2021-05-05	76.32	76.32	76.32	76.32	100
2021-05-04	76.32	76.32	76.32	76.32	58
2021-04-30	75.54	75.54	75.54	75.54	180
2021-04-29	73.15	73.15	73.15	73.15	42
2021-04-28	73.15	73.15	73.15	73.15	7
2021-04-27	73.61	73.61	73.61	73.61	0
2021-04-26	73.32	73.32	73.32	73.32	45
2021-04-23	73.80	73.80	73.80	73.80	218
2021-04-22	73.80	73.80	73.80	73.80	0
2021-04-21	73.71	73.71	73.71	73.71	8
2021-04-20	73.74	73.74	73.74	73.74	104
2021-04-19	71.55	71.55	71.55	71.55	121
2021-04-16	72.29	72.29	72.29	72.29	94
2021-04-15	71.66	71.66	71.66	71.66	293
2021-04-14	71.56	71.56	71.56	71.56	90
2021-04-13	71.25	71.25	71.25	71.25	249
2021-04-12	70.20	70.20	70.20	70.20	1
2021-04-09	71.20	71.20	71.20	71.20	80
2021-04-08	71.20	71.20	71.20	71.20	52
2021-04-07	72.42	72.42	72.42	72.42	10
2021-04-06	72.42	72.42	72.42	72.42	94
2021-04-01	71.55	71.55	71.55	71.55	95
2021-03-31	70.47	70.47	70.47	70.47	273
2021-03-30	71.13	71.13	71.13	71.13	49
2021-03-29	71.58	71.58	71.58	71.58	20
2021-03-26	70.24	70.24	70.24	70.24	167
2021-03-25	70.49	70.49	70.49	70.49	11
2021-03-24	70.49	70.49	70.49	70.49	211
2021-03-23	70.48	70.48	70.48	70.48	281
2021-03-22	69.38	69.38	69.38	69.38	5,067
2021-03-19	69.30	69.30	69.30	69.30	94
2021-03-18	70.12	70.12	70.12	70.12	46
2021-03-17	70.32	70.32	70.32	70.32	137
2021-03-16	69.80	69.80	69.80	69.80	635
2021-03-15	70.29	70.29	70.29	70.29	503
2021-03-12	68.64	68.64	68.64	68.64	107
2021-03-11	68.47	68.47	68.47	68.47	282
2021-03-10	67.85	67.85	67.85	67.85	34
2021-03-09	68.07	68.07	68.07	68.07	88
2021-03-08	68.36	68.36	68.36	68.36	45
2021-03-05	66.85	66.85	66.85	66.85	1,041
2021-03-04	68.00	68.00	68.00	68.00	128
2021-03-03	68.32	68.32	68.32	68.32	191
2021-03-02	68.24	68.24	68.24	68.24	79
2021-03-01	69.88	69.88	69.88	69.88	188
2021-02-26	69.84	69.84	69.84	69.84	7
2021-02-25	71.94	71.94	71.94	71.94	288
2021-02-24	71.28	71.28	71.28	71.28	348
2021-02-23	69.24	69.24	69.24	69.24	130
2021-02-22	68.30	68.30	68.30	68.30	476
2021-02-19	67.88	67.88	67.88	67.88	120
2021-02-18	67.85	67.85	67.85	67.85	244
2021-02-17	69.20	69.20	69.20	69.20	39
2021-02-16	69.43	69.43	69.43	69.43	630
2021-02-15	70.29	70.29	70.29	70.29	0
2021-02-12	70.16	70.16	70.16	70.16	48
2021-02-11	69.31	69.31	69.31	69.31	186
2021-02-10	69.10	69.10	69.10	69.10	364
2021-02-09	68.87	68.87	68.87	68.87	158
2021-02-08	67.97	67.97	67.97	67.97	46
2021-02-05	68.64	68.64	68.64	68.64	129
2021-02-04	68.47	68.47	68.47	68.47	58
2021-02-03	68.68	68.68	68.68	68.68	0
2021-02-02	67.32	67.32	67.32	67.32	28
2021-02-01	67.29	67.29	67.29	67.29	437
2021-01-29	67.40	67.40	67.40	67.40	483
2021-01-28	68.30	68.30	68.30	68.30	124
2021-01-27	66.63	66.63	66.63	66.63	201
2021-01-26	67.34	67.34	67.34	67.34	15
2021-01-25	67.34	67.34	67.34	67.34	150
2021-01-22	66.54	66.54	66.54	66.54	12
2021-01-21	67.48	67.48	67.48	67.48	330
2021-01-20	66.76	66.76	66.76	66.76	263
2021-01-19	66.83	66.83	66.83	66.83	153
2021-01-18	67.15	67.15	67.15	67.15	0
2021-01-15	67.15	67.15	67.15	67.15	121
2021-01-14	66.69	66.69	66.69	66.69	210
2021-01-13	67.08	67.08	67.08	67.08	124
2021-01-12	65.58	65.58	65.58	65.58	70
2021-01-11	66.81	66.81	66.81	66.81	205
2021-01-08	67.26	67.26	67.26	67.26	47
2021-01-07	66.85	66.85	66.85	66.85	65
2021-01-06	68.54	68.54	68.54	68.54	16
2021-01-05	68.50	68.50	68.50	68.50	0
2021-01-04	68.94	68.94	68.94	68.94	452
2020-12-31	69.33	69.33	69.33	69.33	0
2020-12-30	69.33	69.33	69.33	69.33	39
2020-12-29	70.28	70.28	70.28	70.28	177
2020-12-24	70.77	70.77	70.77	70.77	0
2020-12-23	70.77	70.77	70.77	70.77	80
2020-12-22	69.67	69.67	69.67	69.67	0
2020-12-21	69.67	69.67	69.67	69.67	242
2020-12-18	71.47	71.47	71.47	71.47	8
2020-12-17	71.21	71.21	71.21	71.21	59
2020-12-16	69.80	69.80	69.80	69.80	0
2020-12-15	69.80	69.80	69.80	69.80	65
2020-12-14	69.67	69.67	69.67	69.67	64
2020-12-11	69.24	69.24	69.24	69.24	0
2020-12-10	69.24	69.24	69.24	69.24	0
2020-12-09	69.24	69.24	69.24	69.24	54
2020-12-08	70.35	70.35	70.35	70.35	129
2020-12-07	70.79	70.79	70.79	70.79	830
2020-12-04	70.72	70.72	70.72	70.72	80
2020-12-03	69.84	69.84	69.84	69.84	2
2020-12-02	70.27	70.27	70.27	70.27	122
2020-12-01	69.21	69.21	69.21	69.21	0
2020-11-30	69.58	69.58	69.58	69.58	59
2020-11-27	71.15	71.15	71.15	71.15	0
2020-11-26	71.15	71.15	71.15	71.15	0
2020-11-25	71.15	71.15	71.15	71.15	148
2020-11-24	71.57	71.57	71.57	71.57	20
2020-11-23	70.39	70.39	70.39	70.39	328
2020-11-20	70.43	70.43	70.43	70.43	0
2020-11-19	70.43	70.43	70.43	70.43	0
2020-11-18	70.43	70.43	70.43	70.43	20,167
2020-11-17	70.67	70.67	70.67	70.67	139
2020-11-16	70.80	70.80	70.80	70.80	10,184
2020-11-13	67.31	67.31	67.31	67.31	0
2020-11-12	68.17	68.17	68.17	68.17	23
2020-11-11	68.76	68.76	68.76	68.76	0
2020-11-10	68.76	68.76	68.76	68.76	78
2020-11-09	65.16	65.16	65.16	65.16	0
2020-11-06	66.24	66.24	66.24	66.24	39
2020-11-05	65.46	65.46	65.46	65.46	100
2020-11-04	65.29	65.29	65.29	65.29	496
2020-11-03	64.38	64.38	64.38	64.38	50
2020-11-02	63.51	63.51	63.51	63.51	36
2020-10-30	62.79	62.79	62.79	62.79	145
2020-10-29	61.76	61.76	61.76	61.76	0
2020-10-28	61.79	61.79	61.79	61.79	112
2020-10-27	62.61	62.61	62.61	62.61	725
2020-10-26	65.48	65.48	65.48	65.48	50
2020-10-23	66.86	66.86	66.86	66.86	12
2020-10-22	65.87	65.87	65.87	65.87	0
2020-10-21	65.80	65.80	65.80	65.80	46
2020-10-20	65.80	65.80	65.80	65.80	0
2020-10-19	66.88	66.88	66.88	66.88	0
2020-10-16	66.88	66.88	66.88	66.88	145
2020-10-15	67.42	67.42	67.42	67.42	0
2020-10-14	67.42	67.42	67.42	67.42	0
2020-10-13	67.42	67.42	67.42	67.42	0
2020-10-12	67.42	67.42	67.42	67.42	160
2020-10-09	68.30	68.30	68.30	68.30	0
2020-10-08	68.30	68.30	68.30	68.30	0
2020-10-07	68.30	68.30	68.30	68.30	0
2020-10-06	67.74	67.74	67.74	67.74	0
2020-10-05	67.74	67.74	67.74	67.74	0
2020-10-02	65.54	65.54	65.54	65.54	0
2020-10-01	65.54	65.54	65.54	65.54	0
2020-09-30	65.13	65.13	65.13	65.13	0
2020-09-29	65.23	65.23	65.23	65.23	343
2020-09-28	66.97	66.97	66.97	66.97	110
2020-09-25	63.55	63.55	63.55	63.55	140
2020-09-24	63.68	63.68	63.68	63.68	224
2020-09-23	65.12	65.12	65.12	65.12	20
2020-09-22	63.93	63.93	63.93	63.93	0
2020-09-21	64.96	64.96	64.96	64.96	86
2020-09-18	66.75	66.75	66.75	66.75	50
2020-09-17	69.22	69.22	69.22	69.22	0
2020-09-16	69.36	69.36	69.36	69.36	22
2020-09-15	67.87	67.87	67.87	67.87	0
2020-09-14	67.87	67.87	67.87	67.87	0
2020-09-11	68.16	68.16	68.16	68.16	20
2020-04-03	54.66	54.66	54.66	54.66	0
2020-04-02	54.66	54.66	54.66	54.66	0
2020-04-01	56.10	56.10	56.10	56.10	22

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0