Ishares Gold Et Share History

Ishares Gold Et Share Price history. The following table shows end-of-day data 0MKJ historical share prices for Ishares Gold Et, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	220.80	220.80	220.80	220.80	0
2024-04-30	220.80	220.80	220.80	220.80	305
2024-04-29	225.25	225.25	225.25	225.25	1,800
2024-04-26	225.25	225.25	225.25	225.25	40
2024-04-25	228.25	228.25	228.25	228.25	0
2024-04-24	228.25	228.25	228.25	228.25	0
2024-04-23	228.25	228.25	228.25	228.25	119
2024-04-22	228.25	228.25	228.25	228.25	360
2024-04-19	228.25	228.25	228.25	228.25	9
2024-04-18	229.45	229.45	229.45	229.45	300
2024-04-17	229.45	229.45	229.45	229.45	8
2024-04-16	227.45	227.45	227.45	227.45	516
2024-04-15	232.15	232.15	232.15	232.15	0
2024-04-12	232.15	232.15	232.15	232.15	5,851
2024-04-11	224.60	224.60	224.60	224.60	1,100
2024-04-10	222.55	222.55	222.55	222.55	75
2024-04-09	226.55	226.55	226.55	226.55	100
2024-04-08	222.60	222.60	222.60	222.60	5
2024-04-05	220.35	220.35	220.35	220.35	0
2024-04-04	220.35	220.35	220.35	220.35	19
2024-04-03	216.78	216.78	216.78	216.78	0
2024-04-02	216.78	216.78	216.78	216.78	115
2024-04-01	212.20	212.20	212.20	212.20	0
2024-03-29	212.20	212.20	212.20	212.20	0
2024-03-28	212.20	212.20	212.20	212.20	9
2024-03-27	209.35	209.35	209.35	209.35	6
2024-03-26	208.70	208.70	208.70	208.70	163
2024-03-25	209.05	209.05	209.05	209.05	0
2024-03-22	209.05	209.05	209.05	209.05	15
2024-03-21	206.90	206.90	206.90	206.90	0
2024-03-20	206.90	206.90	206.90	206.90	3
2024-03-19	206.80	206.80	206.80	206.80	83
2024-03-18	207.10	207.10	207.10	207.10	88
2024-03-15	208.35	208.35	208.35	208.35	0
2024-03-14	208.35	208.35	208.35	208.35	134
2024-03-13	207.65	207.65	207.65	207.65	0
2024-03-12	207.65	207.65	207.65	207.65	21
2024-03-11	209.35	209.35	209.35	209.35	5
2024-03-08	207.90	207.90	207.90	207.90	20
2024-03-07	207.05	207.05	207.05	207.05	35
2024-03-06	205.45	205.45	205.45	205.45	50
2024-03-05	203.35	203.35	203.35	203.35	0
2024-03-04	203.35	203.35	203.35	203.35	4
2024-03-01	191.56	191.56	191.56	191.56	0
2024-02-29	191.56	191.56	191.56	191.56	0
2024-02-28	191.56	191.56	191.56	191.56	0
2024-02-27	191.56	191.56	191.56	191.56	0
2024-02-26	191.56	191.56	191.56	191.56	0
2024-02-23	191.56	191.56	191.56	191.56	0
2024-02-22	191.56	191.56	191.56	191.56	0
2024-02-21	191.56	191.56	191.56	191.56	0
2024-02-20	191.56	191.56	191.56	191.56	0
2024-02-19	191.56	191.56	191.56	191.56	64
2024-02-16	191.56	191.56	191.56	191.56	0
2024-02-15	191.56	191.56	191.56	191.56	0
2024-02-14	191.56	191.56	191.56	191.56	1,000
2024-02-13	191.56	191.56	191.56	191.56	18
2024-02-12	195.02	195.02	195.02	195.02	0
2024-02-09	195.02	195.02	195.02	195.02	445
2024-02-08	195.02	195.02	195.02	195.02	256
2024-02-07	193.98	193.98	193.98	193.98	0
2024-02-06	193.98	193.98	193.98	193.98	0
2024-02-05	193.98	193.98	193.98	193.98	5,650
2024-02-02	194.48	194.48	194.48	194.48	0
2024-02-01	194.48	194.48	194.48	194.48	0
2024-01-31	194.48	194.48	194.48	194.48	469
2024-01-30	194.48	194.48	194.48	194.48	0
2024-01-29	194.48	194.48	194.48	194.48	0
2024-01-26	194.48	194.48	194.48	194.48	0
2024-01-25	194.48	194.48	194.48	194.48	0
2024-01-24	194.48	194.48	194.48	194.48	0
2024-01-23	194.48	194.48	194.48	194.48	0
2024-01-22	194.48	194.48	194.48	194.48	700
2024-01-19	197.34	197.34	197.34	197.34	0
2024-01-18	197.34	197.34	197.34	197.34	50
2024-01-17	197.34	197.34	197.34	197.34	0
2024-01-16	197.34	197.34	197.34	197.34	0
2024-01-15	197.34	197.34	197.34	197.34	38
2024-01-12	197.22	197.22	197.22	197.22	36
2024-01-11	193.76	193.76	193.76	193.76	14,426
2024-01-10	198.06	198.06	198.06	198.06	67
2024-01-09	198.06	198.06	198.06	198.06	0
2024-01-08	198.06	198.06	198.06	198.06	0
2024-01-05	198.06	198.06	198.06	198.06	0
2024-01-04	198.06	198.06	198.06	198.06	0
2024-01-03	198.06	198.06	198.06	198.06	0
2024-01-02	198.06	198.06	198.06	198.06	0
2024-01-01	198.06	198.06	198.06	198.06	0
2023-12-29	198.06	198.06	198.06	198.06	16
2023-12-28	193.44	193.44	193.44	193.44	0
2023-12-27	193.44	193.44	193.44	193.44	91
2023-12-26	193.44	193.44	193.44	193.44	0
2023-12-25	193.44	193.44	193.44	193.44	0
2023-12-22	193.44	193.44	193.44	193.44	0
2023-12-21	193.44	193.44	193.44	193.44	0
2023-12-20	193.44	193.44	193.44	193.44	0
2023-12-19	193.44	193.44	193.44	193.44	0
2023-12-18	193.44	193.44	193.44	193.44	0
2023-12-15	193.44	193.44	193.44	193.44	0
2023-12-14	193.44	193.44	193.44	193.44	0
2023-12-13	193.44	193.44	193.44	193.44	0
2023-12-12	193.44	193.44	193.44	193.44	0
2023-12-11	193.44	193.44	193.44	193.44	25
2023-12-08	193.44	193.44	193.44	193.44	0
2023-12-07	193.44	193.44	193.44	193.44	0
2023-12-06	193.44	193.44	193.44	193.44	0
2023-12-05	193.44	193.44	193.44	193.44	378
2023-12-04	188.60	188.60	188.60	188.60	0
2023-12-01	188.60	188.60	188.60	188.60	0
2023-11-30	188.60	188.60	188.60	188.60	0
2023-11-29	188.60	188.60	188.60	188.60	0
2023-11-28	188.60	188.60	188.60	188.60	0
2023-11-27	188.60	188.60	188.60	188.60	0
2023-11-24	188.60	188.60	188.60	188.60	0
2023-11-23	188.60	188.60	188.60	188.60	210
2023-11-22	188.60	188.60	188.60	188.60	0
2023-11-21	188.60	188.60	188.60	188.60	0
2023-11-20	188.60	188.60	188.60	188.60	0
2023-11-17	188.60	188.60	188.60	188.60	0
2023-11-16	188.60	188.60	188.60	188.60	0
2023-11-15	188.60	188.60	188.60	188.60	0
2023-11-14	188.60	188.60	188.60	188.60	18
2023-11-13	190.66	190.66	190.66	190.66	0
2023-11-10	190.66	190.66	190.66	190.66	0
2023-11-09	190.66	190.66	190.66	190.66	0
2023-11-08	190.66	190.66	190.66	190.66	0
2023-11-07	190.66	190.66	190.66	190.66	0
2023-11-06	190.66	190.66	190.66	190.66	0
2023-11-03	190.66	190.66	190.66	190.66	0
2023-11-02	190.66	190.66	190.66	190.66	0
2023-11-01	190.66	190.66	190.66	190.66	0
2023-10-31	190.66	190.66	190.66	190.66	0
2023-10-30	190.66	190.66	190.66	190.66	0
2023-10-27	190.66	190.66	190.66	190.66	0
2023-10-26	190.66	190.66	190.66	190.66	0
2023-10-25	190.66	190.66	190.66	190.66	0
2023-10-24	190.66	190.66	190.66	190.66	0
2023-10-23	190.66	190.66	190.66	190.66	670
2023-10-20	190.66	190.66	190.66	190.66	2
2023-10-19	184.92	184.92	184.92	184.92	0
2023-10-18	184.92	184.92	184.92	184.92	0
2023-10-17	184.92	184.92	184.92	184.92	20
2023-10-16	174.48	174.48	174.48	174.48	0
2023-10-13	174.48	174.48	174.48	174.48	0
2023-10-12	174.48	174.48	174.48	174.48	0
2023-10-11	174.48	174.48	174.48	174.48	0
2023-10-10	174.48	174.48	174.48	174.48	0
2023-10-09	174.48	174.48	174.48	174.48	0
2023-10-06	174.48	174.48	174.48	174.48	0
2023-10-05	174.48	174.48	174.48	174.48	260
2023-10-04	178.26	178.26	178.26	178.26	0
2023-10-03	178.26	178.26	178.26	178.26	0
2023-10-02	178.26	178.26	178.26	178.26	0
2023-09-29	178.26	178.26	178.26	178.26	288
2023-09-28	185.04	185.04	185.04	185.04	0
2023-09-27	185.04	185.04	185.04	185.04	0
2023-09-26	185.04	185.04	185.04	185.04	0
2023-09-25	185.04	185.04	185.04	185.04	0
2023-09-22	185.04	185.04	185.04	185.04	6
2023-09-21	183.68	183.68	183.68	183.68	3,050
2023-09-20	183.68	183.68	183.68	183.68	0
2023-09-19	183.68	183.68	183.68	183.68	1,698
2023-09-18	183.68	183.68	183.68	183.68	0
2023-09-15	183.68	183.68	183.68	183.68	1,045
2023-09-14	183.68	183.68	183.68	183.68	0
2023-09-13	183.68	183.68	183.68	183.68	0
2023-09-12	183.68	183.68	183.68	183.68	18
2023-09-11	184.30	184.30	184.30	184.30	0
2023-09-08	184.30	184.30	184.30	184.30	0
2023-09-07	184.30	184.30	184.30	184.30	0
2023-09-06	184.30	184.30	184.30	184.30	0
2023-09-05	184.30	184.30	184.30	184.30	0
2023-09-04	184.30	184.30	184.30	184.30	0
2023-09-01	184.30	184.30	184.30	184.30	0
2023-08-31	184.30	184.30	184.30	184.30	0
2023-08-30	184.30	184.30	184.30	184.30	54
2023-08-29	184.30	184.30	184.30	184.30	0
2023-08-28	184.30	184.30	184.30	184.30	0
2023-08-25	184.30	184.30	184.30	184.30	0
2023-08-24	184.30	184.30	184.30	184.30	0
2023-08-23	184.30	184.30	184.30	184.30	34
2023-08-22	183.26	183.26	183.26	183.26	0
2023-08-21	183.26	183.26	183.26	183.26	0
2023-08-18	183.26	183.26	183.26	183.26	0
2023-08-17	183.26	183.26	183.26	183.26	0
2023-08-16	183.26	183.26	183.26	183.26	0
2023-08-15	183.26	183.26	183.26	183.26	20
2023-08-14	184.10	184.10	184.10	184.10	0
2023-08-11	184.10	184.10	184.10	184.10	0
2023-08-10	184.10	184.10	184.10	184.10	0
2023-08-09	184.10	184.10	184.10	184.10	0
2023-08-08	184.10	184.10	184.10	184.10	600
2023-08-07	184.10	184.10	184.10	184.10	0
2023-08-04	184.10	184.10	184.10	184.10	0
2023-08-03	184.10	184.10	184.10	184.10	325
2023-08-02	184.10	184.10	184.10	184.10	0
2023-08-01	184.10	184.10	184.10	184.10	0
2023-07-31	184.10	184.10	184.10	184.10	1,000
2023-07-28	184.10	184.10	184.10	184.10	2,836
2023-07-27	184.10	184.10	184.10	184.10	0
2023-07-26	184.10	184.10	184.10	184.10	0
2023-07-25	184.10	184.10	184.10	184.10	0
2023-07-24	184.10	184.10	184.10	184.10	785
2023-07-21	184.10	184.10	184.10	184.10	0
2023-07-20	184.10	184.10	184.10	184.10	0
2023-07-19	184.10	184.10	184.10	184.10	1,818
2023-07-18	184.10	184.10	184.10	184.10	0
2023-07-17	184.10	184.10	184.10	184.10	0
2023-07-14	184.10	184.10	184.10	184.10	1,698
2023-07-13	184.10	184.10	184.10	184.10	0
2023-07-12	184.10	184.10	184.10	184.10	0
2023-07-11	184.10	184.10	184.10	184.10	0
2023-07-10	184.10	184.10	184.10	184.10	0
2023-07-07	184.10	184.10	184.10	184.10	0
2023-07-06	184.10	184.10	184.10	184.10	54
2023-07-05	184.10	184.10	184.10	184.10	0
2023-07-04	184.10	184.10	184.10	184.10	155
2023-07-03	184.10	184.10	184.10	184.10	0
2023-06-30	184.10	184.10	184.10	184.10	0
2023-06-29	184.10	184.10	184.10	184.10	1,962
2023-06-28	184.10	184.10	184.10	184.10	2,585
2023-06-27	184.10	184.10	184.10	184.10	50
2023-06-26	184.08	184.08	184.08	184.08	0
2023-06-23	184.08	184.08	184.08	184.08	0
2023-06-22	184.08	184.08	184.08	184.08	8,196
2023-06-21	188.96	188.96	188.96	188.96	0
2023-06-20	188.96	188.96	188.96	188.96	0
2023-06-19	188.96	188.96	188.96	188.96	0
2023-06-16	188.96	188.96	188.96	188.96	850
2023-06-15	192.30	192.30	192.30	192.30	0
2023-06-14	192.30	192.30	192.30	192.30	0
2023-06-13	192.30	192.30	192.30	192.30	0
2023-06-12	192.30	192.30	192.30	192.30	0
2023-06-09	192.30	192.30	192.30	192.30	118
2023-06-08	192.30	192.30	192.30	192.30	0
2023-06-07	192.30	192.30	192.30	192.30	40
2023-06-06	192.30	192.30	192.30	192.30	0
2023-06-05	192.30	192.30	192.30	192.30	0
2023-06-02	192.30	192.30	192.30	192.30	0
2023-06-01	192.30	192.30	192.30	192.30	0
2023-05-31	192.30	192.30	192.30	192.30	0
2023-05-30	192.30	192.30	192.30	192.30	0
2023-05-29	192.30	192.30	192.30	192.30	0
2023-05-26	192.30	192.30	192.30	192.30	0
2023-05-25	192.30	192.30	192.30	192.30	0
2023-05-24	192.30	192.30	192.30	192.30	875
2023-05-23	192.30	192.30	192.30	192.30	0
2023-05-22	192.30	192.30	192.30	192.30	0
2023-05-19	192.30	192.30	192.30	192.30	0
2023-05-18	192.30	192.30	192.30	192.30	0
2023-05-17	192.30	192.30	192.30	192.30	0
2023-05-16	192.30	192.30	192.30	192.30	0
2023-05-15	192.30	192.30	192.30	192.30	0
2023-05-12	192.30	192.30	192.30	192.30	0
2023-05-11	192.30	192.30	192.30	192.30	0
2023-05-10	192.30	192.30	192.30	192.30	1,211
2023-05-09	192.30	192.30	192.30	192.30	0
2023-05-08	192.30	192.30	192.30	192.30	0
2023-05-05	192.30	192.30	192.30	192.30	0
2023-05-04	192.30	192.30	192.30	192.30	0
2023-05-03	192.30	192.30	192.30	192.30	0
2023-05-02	192.30	192.30	192.30	192.30	0
2023-05-01	192.30	192.30	192.30	192.30	0
2023-04-28	192.30	192.30	192.30	192.30	0
2023-04-27	192.30	192.30	192.30	192.30	116
2023-04-26	195.54	195.54	195.54	195.54	0
2023-04-25	195.54	195.54	195.54	195.54	0
2023-04-24	195.54	195.54	195.54	195.54	0
2023-04-21	195.54	195.54	195.54	195.54	0
2023-04-20	195.54	195.54	195.54	195.54	585
2023-04-19	195.54	195.54	195.54	195.54	0
2023-04-18	195.54	195.54	195.54	195.54	0
2023-04-17	195.54	195.54	195.54	195.54	0
2023-04-14	195.54	195.54	195.54	195.54	338
2023-04-13	193.34	193.34	193.34	193.34	888
2023-04-12	193.34	193.34	193.34	193.34	16
2023-04-11	194.02	194.02	194.02	194.02	0
2023-04-10	194.02	194.02	194.02	194.02	0
2023-04-07	194.02	194.02	194.02	194.02	0
2023-04-06	194.02	194.02	194.02	194.02	0
2023-04-05	194.02	194.02	194.02	194.02	188
2023-04-04	176.16	176.16	176.16	176.16	114
2023-04-03	176.16	176.16	176.16	176.16	0
2023-03-31	176.16	176.16	176.16	176.16	0
2023-03-30	176.16	176.16	176.16	176.16	0
2023-03-29	176.16	176.16	176.16	176.16	200
2023-03-28	176.16	176.16	176.16	176.16	0
2023-03-27	176.16	176.16	176.16	176.16	328
2023-03-24	176.16	176.16	176.16	176.16	2,332
2023-03-23	176.16	176.16	176.16	176.16	272
2023-03-22	176.16	176.16	176.16	176.16	6,720
2023-03-21	176.16	176.16	176.16	176.16	0
2023-03-20	176.16	176.16	176.16	176.16	0
2023-03-17	176.16	176.16	176.16	176.16	0
2023-03-16	176.16	176.16	176.16	176.16	0
2023-03-15	176.16	176.16	176.16	176.16	0
2023-03-14	176.16	176.16	176.16	176.16	0
2023-03-13	176.16	176.16	176.16	176.16	0
2023-03-10	176.16	176.16	176.16	176.16	0
2023-03-09	176.16	176.16	176.16	176.16	20
2023-03-08	175.08	175.08	175.08	175.08	84
2023-03-07	174.56	174.56	174.56	174.56	0
2023-03-06	174.56	174.56	174.56	174.56	0
2023-03-03	174.56	174.56	174.56	174.56	0
2023-03-02	174.56	174.56	174.56	174.56	606
2023-03-01	174.56	174.56	174.56	174.56	0
2023-02-28	174.56	174.56	174.56	174.56	620
2023-02-27	174.56	174.56	174.56	174.56	0
2023-02-24	174.56	174.56	174.56	174.56	54
2023-02-23	180.00	180.00	180.00	180.00	0
2023-02-22	180.00	180.00	180.00	180.00	0
2023-02-21	180.00	180.00	180.00	180.00	0
2023-02-20	180.00	180.00	180.00	180.00	949
2023-02-17	180.00	180.00	180.00	180.00	0
2023-02-16	180.00	180.00	180.00	180.00	0
2023-02-15	180.00	180.00	180.00	180.00	0
2023-02-14	180.00	180.00	180.00	180.00	0
2023-02-13	180.00	180.00	180.00	180.00	0
2023-02-10	180.00	180.00	180.00	180.00	0
2023-02-09	180.00	180.00	180.00	180.00	4
2023-02-08	185.90	185.90	185.90	185.90	0
2023-02-07	185.90	185.90	185.90	185.90	0
2023-02-06	185.90	185.90	185.90	185.90	504
2023-02-03	185.90	185.90	185.90	185.90	0
2023-02-02	185.90	185.90	185.90	185.90	0
2023-02-01	185.90	185.90	185.90	185.90	0
2023-01-31	185.90	185.90	185.90	185.90	114
2023-01-30	185.90	185.90	185.90	185.90	0
2023-01-27	185.90	185.90	185.90	185.90	216
2023-01-26	185.38	185.38	185.38	185.38	20
2023-01-25	185.40	185.40	185.40	185.40	0
2023-01-24	185.40	185.40	185.40	185.40	504
2023-01-23	185.40	185.40	185.40	185.40	6
2023-01-20	183.54	183.54	183.54	183.54	0
2023-01-19	183.54	183.54	183.54	183.54	0
2023-01-18	183.54	183.54	183.54	183.54	236
2023-01-17	172.62	172.62	172.62	172.62	0
2023-01-16	172.62	172.62	172.62	172.62	0
2023-01-13	172.62	172.62	172.62	172.62	0
2023-01-12	172.62	172.62	172.62	172.62	0
2023-01-11	172.62	172.62	172.62	172.62	0
2023-01-10	172.62	172.62	172.62	172.62	1,900
2023-01-09	172.62	172.62	172.62	172.62	0
2023-01-06	172.62	172.62	172.62	172.62	0
2023-01-05	172.62	172.62	172.62	172.62	0
2023-01-04	172.62	172.62	172.62	172.62	0
2023-01-03	172.62	172.62	172.62	172.62	0
2023-01-02	172.62	172.62	172.62	172.62	0
2022-12-30	172.62	172.62	172.62	172.62	0
2022-12-29	172.62	172.62	172.62	172.62	0
2022-12-28	172.62	172.62	172.62	172.62	85
2022-12-27	172.62	172.62	172.62	172.62	0
2022-12-26	172.62	172.62	172.62	172.62	0
2022-12-23	175.36	175.36	175.36	175.36	68
2022-12-22	175.36	175.36	175.36	175.36	6
2022-12-21	174.66	174.66	174.66	174.66	102
2022-12-20	171.00	171.00	171.00	171.00	0
2022-12-19	171.00	171.00	171.00	171.00	0
2022-12-16	171.00	171.00	171.00	171.00	0
2022-12-15	171.00	171.00	171.00	171.00	288
2022-12-14	173.04	173.04	173.04	173.04	959
2022-12-13	173.04	173.04	173.04	173.04	0
2022-12-12	173.04	173.04	173.04	173.04	0
2022-12-09	173.04	173.04	173.04	173.04	0
2022-12-08	173.04	173.04	173.04	173.04	29,046
2022-12-07	173.04	173.04	173.04	173.04	0
2022-12-06	173.04	173.04	173.04	173.04	0
2022-12-05	173.04	173.04	173.04	173.04	0
2022-12-02	173.04	173.04	173.04	173.04	508
2022-12-01	167.42	167.42	167.42	167.42	0
2022-11-30	167.42	167.42	167.42	167.42	0
2022-11-29	167.42	167.42	167.42	167.42	0
2022-11-28	167.42	167.42	167.42	167.42	0
2022-11-25	167.42	167.42	167.42	167.42	0
2022-11-24	167.42	167.42	167.42	167.42	0
2022-11-23	167.42	167.42	167.42	167.42	6
2022-11-22	169.12	169.12	169.12	169.12	0
2022-11-21	169.12	169.12	169.12	169.12	1,124
2022-11-18	169.12	169.12	169.12	169.12	0
2022-11-17	169.12	169.12	169.12	169.12	644
2022-11-16	170.28	170.28	170.28	170.28	0
2022-11-15	170.28	170.28	170.28	170.28	4,550
2022-11-14	170.28	170.28	170.28	170.28	64
2022-11-11	159.46	159.46	159.46	159.46	0
2022-11-10	159.46	159.46	159.46	159.46	0
2022-11-09	159.46	159.46	159.46	159.46	0
2022-11-08	159.46	159.46	159.46	159.46	0
2022-11-07	159.46	159.46	159.46	159.46	0
2022-11-04	159.46	159.46	159.46	159.46	2,786
2022-11-03	159.46	159.46	159.46	159.46	0
2022-11-02	159.46	159.46	159.46	159.46	46
2022-11-01	158.80	158.80	158.80	158.80	0
2022-10-31	158.80	158.80	158.80	158.80	0
2022-10-28	158.80	158.80	158.80	158.80	0
2022-10-27	158.80	158.80	158.80	158.80	0
2022-10-26	158.80	158.80	158.80	158.80	0
2022-10-25	158.80	158.80	158.80	158.80	0
2022-10-24	158.80	158.80	158.80	158.80	6
2022-10-21	159.30	159.30	159.30	159.30	0
2022-10-20	159.30	159.30	159.30	159.30	0
2022-10-19	159.30	159.30	159.30	159.30	0
2022-10-18	159.30	159.30	159.30	159.30	266
2022-10-17	159.30	159.30	159.30	159.30	0
2022-10-14	159.30	159.30	159.30	159.30	1,240
2022-10-13	159.30	159.30	159.30	159.30	0
2022-10-12	159.30	159.30	159.30	159.30	0
2022-10-11	159.30	159.30	159.30	159.30	0
2022-10-10	159.30	159.30	159.30	159.30	0
2022-10-07	159.30	159.30	159.30	159.30	0
2022-10-06	159.30	159.30	159.30	159.30	0
2022-10-05	159.30	159.30	159.30	159.30	0
2022-10-04	159.30	159.30	159.30	159.30	152
2022-10-03	159.30	159.30	159.30	159.30	26
2022-09-30	159.30	159.30	159.30	159.30	0
2022-09-29	159.30	159.30	159.30	159.30	0
2022-09-28	159.30	159.30	159.30	159.30	168
2022-09-27	157.80	157.80	157.80	157.80	1,659
2022-09-26	157.74	157.74	157.74	157.74	738
2022-09-23	160.16	160.16	160.16	160.16	0
2022-09-22	160.16	160.16	160.16	160.16	186
2022-09-21	161.12	161.12	161.12	161.12	207
2022-09-20	160.56	160.56	160.56	160.56	840
2022-09-19	160.46	160.46	160.46	160.46	0
2022-09-16	160.46	160.46	160.46	160.46	0
2022-09-15	160.46	160.46	160.46	160.46	36
2022-09-14	166.40	166.40	166.40	166.40	0
2022-09-13	166.40	166.40	166.40	166.40	0
2022-09-12	166.40	166.40	166.40	166.40	39
2022-09-09	168.62	168.62	168.62	168.62	0
2022-09-08	168.62	168.62	168.62	168.62	0
2022-09-07	168.62	168.62	168.62	168.62	0
2022-09-06	168.62	168.62	168.62	168.62	174
2022-09-05	168.62	168.62	168.62	168.62	0
2022-09-02	168.62	168.62	168.62	168.62	35
2022-09-01	168.62	168.62	168.62	168.62	0
2022-08-31	168.62	168.62	168.62	168.62	0
2022-08-30	168.62	168.62	168.62	168.62	0
2022-08-29	168.62	168.62	168.62	168.62	0
2022-08-26	168.62	168.62	168.62	168.62	0
2022-08-25	168.62	168.62	168.62	168.62	0
2022-08-24	168.62	168.62	168.62	168.62	0
2022-08-23	168.62	168.62	168.62	168.62	0
2022-08-22	168.62	168.62	168.62	168.62	0
2022-08-19	168.62	168.62	168.62	168.62	9
2022-08-18	170.10	170.10	170.10	170.10	0
2022-08-17	170.10	170.10	170.10	170.10	126
2022-08-16	171.57	171.57	171.57	171.57	0
2022-08-15	171.57	171.57	171.57	171.57	140
2022-08-12	171.57	171.57	171.57	171.57	0
2022-08-11	171.57	171.57	171.57	171.57	0
2022-08-10	171.57	171.57	171.57	171.57	0
2022-08-09	171.57	171.57	171.57	171.57	0
2022-08-08	171.57	171.57	171.57	171.57	0
2022-08-05	171.57	171.57	171.57	171.57	465
2022-08-04	171.57	171.57	171.57	171.57	549
2022-08-03	164.68	164.68	164.68	164.68	0
2022-08-02	164.68	164.68	164.68	164.68	0
2022-08-01	164.68	164.68	164.68	164.68	0
2022-07-29	164.68	164.68	164.68	164.68	0
2022-07-28	164.68	164.68	164.68	164.68	0
2022-07-27	164.68	164.68	164.68	164.68	0
2022-07-26	164.68	164.68	164.68	164.68	0
2022-07-25	164.68	164.68	164.68	164.68	0
2022-07-22	164.68	164.68	164.68	164.68	300
2022-07-21	164.68	164.68	164.68	164.68	0
2022-07-20	164.68	164.68	164.68	164.68	0
2022-07-19	164.68	164.68	164.68	164.68	0
2022-07-18	164.68	164.68	164.68	164.68	81
2022-07-15	164.48	164.48	164.48	164.48	0
2022-07-14	164.48	164.48	164.48	164.48	285
2022-07-13	169.66	169.66	169.66	169.66	0
2022-07-12	169.66	169.66	169.66	169.66	0
2022-07-11	169.66	169.66	169.66	169.66	0
2022-07-08	169.66	169.66	169.66	169.66	0
2022-07-07	169.66	169.66	169.66	169.66	0
2022-07-06	169.66	169.66	169.66	169.66	543
2022-07-05	173.14	173.14	173.14	173.14	420
2022-07-04	177.04	177.04	177.04	177.04	0
2022-07-01	177.04	177.04	177.04	177.04	0
2022-06-30	177.04	177.04	177.04	177.04	0
2022-06-29	177.04	177.04	177.04	177.04	0
2022-06-28	177.04	177.04	177.04	177.04	0
2022-06-27	177.04	177.04	177.04	177.04	0
2022-06-24	177.04	177.04	177.04	177.04	0
2022-06-23	177.04	177.04	177.04	177.04	0
2022-06-22	177.04	177.04	177.04	177.04	0
2022-06-21	177.04	177.04	177.04	177.04	196
2022-06-20	175.52	175.52	175.52	175.52	0
2022-06-17	175.52	175.52	175.52	175.52	0
2022-06-16	175.52	175.52	175.52	175.52	468
2022-06-15	175.34	175.34	175.34	175.34	0
2022-06-14	175.34	175.34	175.34	175.34	421
2022-06-13	177.54	177.54	177.54	177.54	235
2022-06-10	177.54	177.54	177.54	177.54	150
2022-06-09	177.54	177.54	177.54	177.54	0
2022-06-08	177.54	177.54	177.54	177.54	0
2022-06-07	177.54	177.54	177.54	177.54	830
2022-06-06	177.42	177.42	177.42	177.42	0
2022-06-03	177.42	177.42	177.42	177.42	0
2022-06-02	177.42	177.42	177.42	177.42	0
2022-06-01	177.42	177.42	177.42	177.42	0
2022-05-31	177.42	177.42	177.42	177.42	1,780
2022-05-30	178.96	178.96	178.96	178.96	0
2022-05-27	178.96	178.96	178.96	178.96	4,590
2022-05-26	175.04	175.04	175.04	175.04	0
2022-05-25	175.04	175.04	175.04	175.04	0
2022-05-24	175.04	175.04	175.04	175.04	0
2022-05-23	175.04	175.04	175.04	175.04	0
2022-05-20	175.04	175.04	175.04	175.04	0
2022-05-19	175.04	175.04	175.04	175.04	0
2022-05-18	175.04	175.04	175.04	175.04	27
2022-05-17	177.94	177.94	177.94	177.94	0
2022-05-16	177.94	177.94	177.94	177.94	0
2022-05-13	177.94	177.94	177.94	177.94	0
2022-05-12	177.94	177.94	177.94	177.94	51
2022-05-11	178.66	178.66	178.66	178.66	63
2022-05-10	178.00	178.00	178.00	178.00	6
2022-05-09	182.93	182.93	182.93	182.93	0
2022-05-06	182.93	182.93	182.93	182.93	2,850
2022-05-05	182.93	182.93	182.93	182.93	12
2022-05-04	181.52	181.52	181.52	181.52	0
2022-05-03	181.52	181.52	181.52	181.52	0
2022-05-02	181.52	181.52	181.52	181.52	0
2022-04-29	181.52	181.52	181.52	181.52	0
2022-04-28	181.52	181.52	181.52	181.52	0
2022-04-27	181.52	181.52	181.52	181.52	120
2022-04-26	184.04	184.04	184.04	184.04	0
2022-04-25	184.04	184.04	184.04	184.04	84
2022-04-22	188.54	188.54	188.54	188.54	0
2022-04-21	188.54	188.54	188.54	188.54	0
2022-04-20	188.54	188.54	188.54	188.54	0
2022-04-19	188.54	188.54	188.54	188.54	687
2022-04-18	190.80	190.80	190.80	190.80	0
2022-04-15	190.80	190.80	190.80	190.80	0
2022-04-14	190.80	190.80	190.80	190.80	48
2022-04-13	186.31	186.31	186.31	186.31	0
2022-04-12	186.31	186.31	186.31	186.31	0
2022-04-11	186.31	186.31	186.31	186.31	0
2022-04-08	186.31	186.31	186.31	186.31	90
2022-04-07	186.28	186.28	186.28	186.28	564
2022-04-06	186.11	186.11	186.11	186.11	0
2022-04-05	186.11	186.11	186.11	186.11	0
2022-04-04	186.11	186.11	186.11	186.11	420
2022-04-01	185.85	185.85	185.85	185.85	2,028
2022-03-31	184.32	184.32	184.32	184.32	0
2022-03-30	184.32	184.32	184.32	184.32	1,117
2022-03-29	184.92	184.92	184.92	184.92	27
2022-03-28	184.92	184.92	184.92	184.92	0
2022-03-25	184.92	184.92	184.92	184.92	0
2022-03-24	184.92	184.92	184.92	184.92	0
2022-03-23	184.92	184.92	184.92	184.92	0
2022-03-22	184.92	184.92	184.92	184.92	0
2022-03-21	184.92	184.92	184.92	184.92	0
2022-03-18	184.92	184.92	184.92	184.92	0
2022-03-17	184.92	184.92	184.92	184.92	0
2022-03-16	184.92	184.92	184.92	184.92	51
2022-03-15	185.56	185.56	185.56	185.56	27
2022-03-14	193.76	193.76	193.76	193.76	0
2022-03-11	193.76	193.76	193.76	193.76	4,525
2022-03-10	193.76	193.76	193.76	193.76	0
2022-03-09	193.76	193.76	193.76	193.76	0
2022-03-08	193.76	193.76	193.76	193.76	309
2022-03-07	183.40	183.40	183.40	183.40	0
2022-03-04	183.40	183.40	183.40	183.40	0
2022-03-03	183.40	183.40	183.40	183.40	0
2022-03-02	183.40	183.40	183.40	183.40	0
2022-03-01	183.40	183.40	183.40	183.40	0
2022-02-28	183.40	183.40	183.40	183.40	25
2022-02-25	181.86	181.86	181.86	181.86	323
2022-02-24	185.26	185.26	185.26	185.26	3,727
2022-02-23	183.50	183.50	183.50	183.50	0
2022-02-22	183.50	183.50	183.50	183.50	656
2022-02-21	182.66	182.66	182.66	182.66	1,482
2022-02-18	182.88	182.88	182.88	182.88	0
2022-02-17	182.88	182.88	182.88	182.88	1,341
2022-02-16	178.82	178.82	178.82	178.82	5,124
2022-02-15	179.10	179.10	179.10	179.10	1,102
2022-02-14	179.10	179.10	179.10	179.10	2,741
2022-02-11	175.18	175.18	175.18	175.18	0
2022-02-10	175.18	175.18	175.18	175.18	0
2022-02-09	175.18	175.18	175.18	175.18	0
2022-02-08	174.64	174.64	174.64	174.64	180
2022-02-07	174.64	174.64	174.64	174.64	0
2022-02-04	174.64	174.64	174.64	174.64	1,101
2022-02-03	172.68	172.68	172.68	172.68	0
2022-02-02	172.68	172.68	172.68	172.68	920
2022-02-01	172.68	172.68	172.68	172.68	0
2022-01-31	172.68	172.68	172.68	172.68	18
2022-01-28	177.98	177.98	177.98	177.98	0
2022-01-27	177.98	177.98	177.98	177.98	0
2022-01-26	177.98	177.98	177.98	177.98	1,222
2022-01-25	176.66	176.66	176.66	176.66	0
2022-01-24	176.66	176.66	176.66	176.66	603
2022-01-21	175.54	175.54	175.54	175.54	0
2022-01-20	175.54	175.54	175.54	175.54	0
2022-01-19	175.54	175.54	175.54	175.54	0
2022-01-18	175.54	175.54	175.54	175.54	0
2022-01-17	175.54	175.54	175.54	175.54	96
2022-01-14	175.64	175.64	175.64	175.64	354
2022-01-13	174.06	174.06	174.06	174.06	0
2022-01-12	174.06	174.06	174.06	174.06	0
2022-01-11	174.06	174.06	174.06	174.06	2,100
2022-01-10	174.06	174.06	174.06	174.06	0
2022-01-07	174.06	174.06	174.06	174.06	0
2022-01-06	174.06	174.06	174.06	174.06	0
2022-01-05	174.06	174.06	174.06	174.06	0
2022-01-04	174.06	174.06	174.06	174.06	0
2022-01-03	174.06	174.06	174.06	174.06	0
2021-12-31	174.06	174.06	174.06	174.06	0
2021-12-30	174.06	174.06	174.06	174.06	0
2021-12-29	174.06	174.06	174.06	174.06	0
2021-12-28	174.06	174.06	174.06	174.06	0
2021-12-27	174.06	174.06	174.06	174.06	0
2021-12-24	174.06	174.06	174.06	174.06	0
2021-12-23	174.06	174.06	174.06	174.06	8,459
2021-12-22	172.12	172.12	172.12	172.12	0
2021-12-21	172.12	172.12	172.12	172.12	0
2021-12-20	172.12	172.12	172.12	172.12	0
2021-12-17	172.12	172.12	172.12	172.12	0
2021-12-16	172.12	172.12	172.12	172.12	0
2021-12-15	172.12	172.12	172.12	172.12	0
2021-12-14	172.12	172.12	172.12	172.12	45
2021-12-13	172.54	172.54	172.54	172.54	63
2021-12-10	170.96	170.96	170.96	170.96	48
2021-12-09	172.00	172.00	172.00	172.00	0
2021-12-08	172.00	172.00	172.00	172.00	3,052
2021-12-07	172.00	172.00	172.00	172.00	183
2021-12-06	171.02	171.02	171.02	171.02	0
2021-12-03	171.02	171.02	171.02	171.02	237
2021-12-02	171.74	171.74	171.74	171.74	519
2021-12-01	172.26	172.26	172.26	172.26	588
2021-11-30	172.90	172.90	172.90	172.90	189
2021-11-29	172.74	172.74	172.74	172.74	0
2021-11-26	172.74	172.74	172.74	172.74	0
2021-11-25	172.74	172.74	172.74	172.74	519
2021-11-24	177.70	177.70	177.70	177.70	0
2021-11-23	177.70	177.70	177.70	177.70	0
2021-11-22	177.70	177.70	177.70	177.70	534
2021-11-19	175.80	175.80	175.80	175.80	0
2021-11-18	175.80	175.80	175.80	175.80	0
2021-11-17	175.80	175.80	175.80	175.80	0
2021-11-16	175.80	175.80	175.80	175.80	0
2021-11-15	175.80	175.80	175.80	175.80	0
2021-11-12	175.80	175.80	175.80	175.80	0
2021-11-11	175.80	175.80	175.80	175.80	0
2021-11-10	175.80	175.80	175.80	175.80	0
2021-11-09	175.80	175.80	175.80	175.80	0
2021-11-08	175.80	175.80	175.80	175.80	12
2021-11-05	174.96	174.96	174.96	174.96	432
2021-11-04	172.16	172.16	172.16	172.16	21
2021-11-03	172.16	172.16	172.16	172.16	0
2021-11-02	172.16	172.16	172.16	172.16	0
2021-11-01	172.16	172.16	172.16	172.16	0
2021-10-29	172.16	172.16	172.16	172.16	0
2021-10-28	172.16	172.16	172.16	172.16	0
2021-10-27	172.16	172.16	172.16	172.16	0
2021-10-26	172.16	172.16	172.16	172.16	0
2021-10-25	172.16	172.16	172.16	172.16	0
2021-10-22	172.16	172.16	172.16	172.16	0
2021-10-21	172.16	172.16	172.16	172.16	0
2021-10-20	172.16	172.16	172.16	172.16	54
2021-10-19	169.78	169.78	169.78	169.78	0
2021-10-18	169.78	169.78	169.78	169.78	0
2021-10-15	169.78	169.78	169.78	169.78	0
2021-10-14	169.78	169.78	169.78	169.78	2,700
2021-10-13	169.78	169.78	169.78	169.78	0
2021-10-12	169.78	169.78	169.78	169.78	0
2021-10-11	169.78	169.78	169.78	169.78	0
2021-10-08	169.78	169.78	169.78	169.78	205
2021-10-07	169.78	169.78	169.78	169.78	0
2021-10-06	169.78	169.78	169.78	169.78	0
2021-10-05	169.78	169.78	169.78	169.78	258
2021-10-04	169.34	169.34	169.34	169.34	0
2021-10-01	169.34	169.34	169.34	169.34	16
2021-09-30	169.04	169.04	169.04	169.04	24
2021-09-29	169.04	169.04	169.04	169.04	0
2021-09-28	169.04	169.04	169.04	169.04	0
2021-09-27	169.04	169.04	169.04	169.04	0
2021-09-24	169.04	169.04	169.04	169.04	0
2021-09-23	169.04	169.04	169.04	169.04	830
2021-09-22	169.04	169.04	169.04	169.04	0
2021-09-21	169.04	169.04	169.04	169.04	0
2021-09-20	169.04	169.04	169.04	169.04	0
2021-09-17	169.04	169.04	169.04	169.04	0
2021-09-16	169.04	169.04	169.04	169.04	170
2021-09-15	172.68	172.68	172.68	172.68	0
2021-09-14	172.68	172.68	172.68	172.68	0
2021-09-13	172.68	172.68	172.68	172.68	124
2021-09-10	173.40	173.40	173.40	173.40	116
2021-09-09	173.81	173.81	173.81	173.81	0
2021-09-08	173.81	173.81	173.81	173.81	0
2021-09-07	173.81	173.81	173.81	173.81	213
2021-09-06	173.81	173.81	173.81	173.81	0
2021-09-03	173.81	173.81	173.81	173.81	0
2021-09-02	173.81	173.81	173.81	173.81	0
2021-09-01	173.81	173.81	173.81	173.81	137
2021-08-31	173.81	173.81	173.81	173.81	0
2021-08-30	173.81	173.81	173.81	173.81	0
2021-08-27	173.81	173.81	173.81	173.81	0
2021-08-26	173.81	173.81	173.81	173.81	0
2021-08-25	173.81	173.81	173.81	173.81	100
2021-08-24	173.81	173.81	173.81	173.81	890
2021-08-23	172.62	172.62	172.62	172.62	0
2021-08-20	172.62	172.62	172.62	172.62	0
2021-08-19	172.62	172.62	172.62	172.62	88
2021-08-18	173.06	173.06	173.06	173.06	0
2021-08-17	173.06	173.06	173.06	173.06	3,034
2021-08-16	168.50	168.50	168.50	168.50	0
2021-08-13	168.50	168.50	168.50	168.50	0
2021-08-12	168.50	168.50	168.50	168.50	0
2021-08-11	168.50	168.50	168.50	168.50	0
2021-08-10	168.50	168.50	168.50	168.50	0
2021-08-09	168.50	168.50	168.50	168.50	890
2021-08-06	175.88	175.88	175.88	175.88	0
2021-08-05	175.88	175.88	175.88	175.88	263
2021-08-04	175.88	175.88	175.88	175.88	0
2021-08-03	175.88	175.88	175.88	175.88	285
2021-08-02	175.88	175.88	175.88	175.88	0
2021-07-30	175.88	175.88	175.88	175.88	0
2021-07-29	175.88	175.88	175.88	175.88	0
2021-07-28	175.88	175.88	175.88	175.88	0
2021-07-27	175.88	175.88	175.88	175.88	0
2021-07-26	175.88	175.88	175.88	175.88	0
2021-07-23	175.88	175.88	175.88	175.88	0
2021-07-22	175.88	175.88	175.88	175.88	0
2021-07-21	175.88	175.88	175.88	175.88	0
2021-07-20	175.88	175.88	175.88	175.88	2,030
2021-07-19	175.88	175.88	175.88	175.88	0
2021-07-16	175.88	175.88	175.88	175.88	0
2021-07-15	175.88	175.88	175.88	175.88	0
2021-07-14	175.88	175.88	175.88	175.88	32
2021-07-13	170.92	170.92	170.92	170.92	0
2021-07-12	170.92	170.92	170.92	170.92	0
2021-07-09	170.92	170.92	170.92	170.92	0
2021-07-08	170.92	170.92	170.92	170.92	1,050
2021-07-07	170.92	170.92	170.92	170.92	0
2021-07-06	170.92	170.92	170.92	170.92	580
2021-07-05	170.92	170.92	170.92	170.92	0
2021-07-02	170.92	170.92	170.92	170.92	900
2021-07-01	170.92	170.92	170.92	170.92	180
2021-06-30	171.44	171.44	171.44	171.44	0
2021-06-29	171.44	171.44	171.44	171.44	0
2021-06-28	171.44	171.44	171.44	171.44	0
2021-06-25	171.44	171.44	171.44	171.44	0
2021-06-24	171.44	171.44	171.44	171.44	0
2021-06-23	171.44	171.44	171.44	171.44	0
2021-06-22	171.44	171.44	171.44	171.44	82
2021-06-21	170.66	170.66	170.66	170.66	0
2021-06-18	170.66	170.66	170.66	170.66	0
2021-06-17	170.66	170.66	170.66	170.66	0
2021-06-16	170.66	170.66	170.66	170.66	0
2021-06-15	170.66	170.66	170.66	170.66	0
2021-06-14	170.66	170.66	170.66	170.66	0
2021-06-11	170.66	170.66	170.66	170.66	0
2021-06-10	170.66	170.66	170.66	170.66	0
2021-06-09	170.66	170.66	170.66	170.66	0
2021-06-08	170.66	170.66	170.66	170.66	0
2021-06-07	170.66	170.66	170.66	170.66	0
2021-06-04	170.66	170.66	170.66	170.66	0
2021-06-03	170.66	170.66	170.66	170.66	0
2021-06-02	170.66	170.66	170.66	170.66	0
2021-06-01	170.66	170.66	170.66	170.66	0
2021-05-28	170.66	170.66	170.66	170.66	0
2021-05-27	170.66	170.66	170.66	170.66	0
2021-05-26	170.66	170.66	170.66	170.66	0
2021-05-25	170.66	170.66	170.66	170.66	0
2021-05-24	170.66	170.66	170.66	170.66	0
2021-05-21	170.66	170.66	170.66	170.66	0
2021-05-20	170.66	170.66	170.66	170.66	0
2021-05-19	170.66	170.66	170.66	170.66	0
2021-05-18	170.66	170.66	170.66	170.66	0
2021-05-17	170.66	170.66	170.66	170.66	0
2021-05-14	170.66	170.66	170.66	170.66	0
2021-05-13	170.66	170.66	170.66	170.66	0
2021-05-12	170.66	170.66	170.66	170.66	0
2021-05-11	170.66	170.66	170.66	170.66	0
2021-05-10	170.66	170.66	170.66	170.66	0
2021-05-07	170.66	170.66	170.66	170.66	0
2021-05-06	170.66	170.66	170.66	170.66	0
2021-05-05	170.66	170.66	170.66	170.66	0
2021-05-04	170.66	170.66	170.66	170.66	0
2021-04-30	170.66	170.66	170.66	170.66	92
2021-04-29	171.72	171.72	171.72	171.72	0
2021-04-28	171.72	171.72	171.72	171.72	0
2021-04-27	171.72	171.72	171.72	171.72	0
2021-04-26	171.72	171.72	171.72	171.72	0
2021-04-23	171.72	171.72	171.72	171.72	0
2021-04-22	171.72	171.72	171.72	171.72	0
2021-04-21	171.72	171.72	171.72	171.72	115
2021-04-20	171.72	171.72	171.72	171.72	0
2021-04-19	171.72	171.72	171.72	171.72	0
2021-04-16	171.72	171.72	171.72	171.72	267
2021-04-15	162.50	162.50	162.50	162.50	0
2021-04-14	162.50	162.50	162.50	162.50	0
2021-04-13	162.50	162.50	162.50	162.50	60
2021-04-12	162.50	162.50	162.50	162.50	0
2021-04-09	162.50	162.50	162.50	162.50	0
2021-04-08	162.50	162.50	162.50	162.50	0
2021-04-07	162.50	162.50	162.50	162.50	0
2021-04-06	162.50	162.50	162.50	162.50	0
2021-04-01	162.50	162.50	162.50	162.50	0
2021-03-31	162.50	162.50	162.50	162.50	0
2021-03-30	162.50	162.50	162.50	162.50	204
2021-03-29	167.34	167.34	167.34	167.34	110
2021-03-26	167.34	167.34	167.34	167.34	90
2021-03-25	168.06	168.06	168.06	168.06	0
2021-03-24	168.06	168.06	168.06	168.06	46
2021-03-23	168.06	168.06	168.06	168.06	0
2021-03-22	168.06	168.06	168.06	168.06	0
2021-03-19	168.06	168.06	168.06	168.06	78
2021-03-18	166.96	166.96	166.96	166.96	0
2021-03-17	166.96	166.96	166.96	166.96	0
2021-03-16	166.96	166.96	166.96	166.96	40
2021-03-15	177.40	177.40	177.40	177.40	300
2021-03-12	177.40	177.40	177.40	177.40	0
2021-03-11	177.40	177.40	177.40	177.40	8,301
2021-03-10	177.40	177.40	177.40	177.40	0
2021-03-09	177.40	177.40	177.40	177.40	3,000
2021-03-08	177.40	177.40	177.40	177.40	3,865
2021-03-05	177.40	177.40	177.40	177.40	298
2021-03-04	177.40	177.40	177.40	177.40	1,370
2021-03-03	177.40	177.40	177.40	177.40	51
2021-03-02	177.40	177.40	177.40	177.40	4,310
2021-03-01	177.40	177.40	177.40	177.40	0
2021-02-26	177.40	177.40	177.40	177.40	0
2021-02-25	177.40	177.40	177.40	177.40	24,358
2021-02-24	177.40	177.40	177.40	177.40	0
2021-02-23	177.40	177.40	177.40	177.40	0
2021-02-22	177.40	177.40	177.40	177.40	0
2021-02-19	177.40	177.40	177.40	177.40	113
2021-02-18	177.40	177.40	177.40	177.40	0
2021-02-17	177.40	177.40	177.40	177.40	0
2021-02-16	177.40	177.40	177.40	177.40	0
2021-02-15	177.40	177.40	177.40	177.40	0
2021-02-12	177.40	177.40	177.40	177.40	0
2021-02-11	177.40	177.40	177.40	177.40	91
2021-02-10	177.40	177.40	177.40	177.40	0
2021-02-09	177.40	177.40	177.40	177.40	0
2021-02-08	177.40	177.40	177.40	177.40	0
2021-02-05	177.40	177.40	177.40	177.40	0
2021-02-04	177.40	177.40	177.40	177.40	0
2021-02-03	177.40	177.40	177.40	177.40	112
2021-02-02	177.56	177.56	177.56	177.56	0
2021-02-01	177.56	177.56	177.56	177.56	0
2021-01-29	177.56	177.56	177.56	177.56	0
2021-01-28	177.56	177.56	177.56	177.56	0
2021-01-27	177.56	177.56	177.56	177.56	0
2021-01-26	177.56	177.56	177.56	177.56	0
2021-01-25	177.56	177.56	177.56	177.56	0
2021-01-22	177.56	177.56	177.56	177.56	0
2021-01-21	177.56	177.56	177.56	177.56	0
2021-01-20	177.56	177.56	177.56	177.56	0
2021-01-19	177.56	177.56	177.56	177.56	0
2021-01-18	177.56	177.56	177.56	177.56	100
2021-01-15	178.92	178.92	178.92	178.92	0
2021-01-14	178.92	178.92	178.92	178.92	0
2021-01-13	178.92	178.92	178.92	178.92	0
2021-01-12	178.92	178.92	178.92	178.92	0
2021-01-11	178.92	178.92	178.92	178.92	21
2021-01-08	182.10	182.10	182.10	182.10	0
2021-01-07	182.10	182.10	182.10	182.10	0
2021-01-06	182.10	182.10	182.10	182.10	0
2021-01-05	182.10	182.10	182.10	182.10	0
2021-01-04	182.10	182.10	182.10	182.10	0
2020-12-31	182.10	182.10	182.10	182.10	0
2020-12-30	182.10	182.10	182.10	182.10	0
2020-12-29	182.10	182.10	182.10	182.10	69
2020-12-24	178.54	178.54	178.54	178.54	0
2020-12-23	174.88	174.88	174.88	174.88	0
2020-12-22	174.88	174.88	174.88	174.88	0
2020-12-21	174.88	174.88	174.88	174.88	0
2020-12-18	174.88	174.88	174.88	174.88	0
2020-12-17	174.88	174.88	174.88	174.88	0
2020-12-16	174.88	174.88	174.88	174.88	0
2020-12-15	174.88	174.88	174.88	174.88	335
2020-12-14	174.88	174.88	174.88	174.88	0
2020-12-11	174.88	174.88	174.88	174.88	0
2020-12-10	174.88	174.88	174.88	174.88	108
2020-12-09	174.88	174.88	174.88	174.88	66
2020-12-08	174.88	174.88	174.88	174.88	0
2020-12-07	174.88	174.88	174.88	174.88	0
2020-12-04	174.88	174.88	174.88	174.88	0
2020-12-03	174.88	174.88	174.88	174.88	71
2020-12-02	174.88	174.88	174.88	174.88	0
2020-12-01	174.88	174.88	174.88	174.88	3,316
2020-11-30	172.04	172.04	172.04	172.04	9
2020-11-27	182.46	182.46	182.46	182.46	0
2020-11-26	182.46	182.46	182.46	182.46	0
2020-11-25	182.46	182.46	182.46	182.46	0
2020-11-24	182.46	182.46	182.46	182.46	1,832
2020-11-23	182.46	182.46	182.46	182.46	0
2020-11-20	182.46	182.46	182.46	182.46	0
2020-11-19	182.46	182.46	182.46	182.46	0
2020-11-18	182.46	182.46	182.46	182.46	0
2020-11-17	182.46	182.46	182.46	182.46	463
2020-11-16	182.46	182.46	182.46	182.46	0
2020-11-13	182.46	182.46	182.46	182.46	1,836
2020-11-12	182.46	182.46	182.46	182.46	0
2020-11-11	182.46	182.46	182.46	182.46	47
2020-11-10	182.46	182.46	182.46	182.46	623
2020-11-09	182.46	182.46	182.46	182.46	0
2020-11-06	182.46	182.46	182.46	182.46	300
2020-11-05	182.46	182.46	182.46	182.46	0
2020-11-04	182.46	182.46	182.46	182.46	0
2020-11-03	182.46	182.46	182.46	182.46	0
2020-11-02	182.46	182.46	182.46	182.46	567
2020-10-30	183.90	183.90	183.90	183.90	0
2020-10-29	183.90	183.90	183.90	183.90	0
2020-10-28	183.90	183.90	183.90	183.90	0
2020-10-27	183.90	183.90	183.90	183.90	195
2020-10-26	183.90	183.90	183.90	183.90	55
2020-10-23	185.14	185.14	185.14	185.14	0
2020-10-22	185.14	185.14	185.14	185.14	168
2020-10-21	199.17	199.17	199.17	199.17	60
2020-10-20	199.17	199.17	199.17	199.17	0
2020-10-16	199.17	199.17	199.17	199.17	0
2020-10-15	199.17	199.17	199.17	199.17	0
2020-10-14	199.17	199.17	199.17	199.17	0
2020-10-13	199.17	199.17	199.17	199.17	0
2020-10-12	199.17	199.17	199.17	199.17	0
2020-10-09	199.17	199.17	199.17	199.17	0
2020-10-08	199.17	199.17	199.17	199.17	0
2020-10-07	199.17	199.17	199.17	199.17	150
2020-10-06	199.17	199.17	199.17	199.17	0
2020-10-05	199.17	199.17	199.17	199.17	0
2020-10-02	199.17	199.17	199.17	199.17	0
2020-10-01	199.17	199.17	199.17	199.17	0
2020-09-30	199.17	199.17	199.17	199.17	0
2020-09-29	199.17	199.17	199.17	199.17	0
2020-09-28	199.17	199.17	199.17	199.17	70
2020-09-25	199.17	199.17	199.17	199.17	264
2020-09-24	199.17	199.17	199.17	199.17	2
2020-09-23	199.17	199.17	199.17	199.17	87
2020-09-22	199.17	199.17	199.17	199.17	0
2020-09-21	199.17	199.17	199.17	199.17	0
2020-09-18	199.17	199.17	199.17	199.17	0
2020-09-17	199.17	199.17	199.17	199.17	0
2020-09-16	199.17	199.17	199.17	199.17	0
2020-09-15	199.17	199.17	199.17	199.17	0
2020-09-14	199.17	199.17	199.17	199.17	0
2020-09-11	199.17	199.17	199.17	199.17	294
2020-04-03	153.11	153.11	153.11	153.11	0
2020-04-02	153.11	153.11	153.11	153.11	0
2020-04-01	153.11	153.11	153.11	153.11	0

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Kinovo Plc (KINO)	49.00	19.51%

Share	Price	Change
Surface Transforms (SCE)	1.05	-63.16%
Argentex Group. (AGFX)	35.60	-20.89%
R&Q Insurance (RQIH)	1.85	-14.05%
Cornish Metals. (CUSN)	10.625	-13.27%
Uk Oil & Gas (UKOG)	0.0245	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	297,099,925
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.0815	166,342,877
Mosman Oil Gas (MSMN)	0.0195	159,730,329
Supply@me Cap (SYME)	0.026	120,719,769