Ishares 600 Che Share History

Ishares 600 Che Share Price history. The following table shows end-of-day data 0MO5 historical share prices for Ishares 600 Che, 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.

0MO5.L
Share Price 0MO5.L
Charts 0MO5.L
Trades 0MO5.L
History Compare
0MO5.L 0MO5.L
Share News 0MO5.L
RNS 0MO5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	128.73	128.73	128.16	128.16	252
2024-04-25	129.91	129.91	128.61	128.61	0
2024-04-24	130.96	130.96	130.44	130.73	0
2024-04-23	130.98	130.98	124.44	130.65	0
2024-04-22	130.90	130.90	130.73	130.73	0
2024-04-19	129.24	129.24	129.13	129.13	0
2024-04-18	130.06	130.06	123.56	129.81	0
2024-04-17	129.24	129.93	129.24	129.74	0
2024-04-16	128.98	129.11	122.54	129.11	0
2024-04-15	130.75	130.75	124.22	130.33	0
2024-04-12	132.80	132.80	126.16	132.69	0
2024-04-11	132.63	133.05	130.84	130.84	0
2024-04-10	132.84	132.84	126.20	132.65	0
2024-04-09	132.21	132.21	125.60	132.02	0
2024-04-08	132.58	132.71	125.96	132.71	0
2024-04-05	132.21	132.61	125.60	132.61	0
2024-04-04	134.35	134.35	134.04	134.04	0
2024-04-03	133.38	133.38	126.72	133.15	0
2024-04-02	134.48	134.69	127.76	133.49	0
2024-04-01	133.60	133.60	133.60	133.60	0
2024-03-29	133.60	133.60	133.60	133.60	0
2024-03-28	133.55	133.60	133.55	133.60	0
2024-03-27	133.24	133.26	133.24	133.26	0
2024-03-26	133.32	133.32	133.13	133.13	0
2024-03-25	133.43	133.78	133.43	133.78	0
2024-03-22	133.11	133.11	126.46	132.98	0
2024-03-21	134.27	134.27	134.25	134.25	0
2024-03-20	132.23	132.31	125.62	132.31	0
2024-03-19	130.48	130.48	130.37	130.37	0
2024-03-18	130.77	130.77	130.67	130.67	0
2024-03-15	130.88	130.88	124.34	130.61	0
2024-03-14	130.90	130.94	130.90	130.94	0
2024-03-13	130.98	130.98	130.67	130.67	0
2024-03-12	130.12	130.18	130.02	130.18	0
2024-03-11	129.53	129.53	123.06	129.49	0
2024-03-08	129.45	129.93	129.45	129.93	0
2024-03-07	128.00	128.00	127.36	127.36	0
2024-03-06	126.67	127.47	126.67	127.47	0
2024-03-05	126.65	126.65	120.32	126.56	0
2024-03-04	127.13	127.13	120.78	126.82	0
2024-03-01	126.58	126.58	120.26	126.44	0
2024-02-29	126.06	126.18	126.06	126.18	0
2024-02-28	127.03	127.03	126.46	126.46	0
2024-02-27	126.96	127.15	126.96	127.15	0
2024-02-26	127.22	127.41	127.22	127.41	0
2024-02-23	126.73	127.60	126.63	127.60	0
2024-02-22	126.77	126.77	120.44	126.63	0
2024-02-21	125.41	125.41	119.14	124.98	1
2024-02-20	123.83	125.01	123.17	125.01	10
2024-02-19	122.86	122.94	116.72	122.94	0
2024-02-16	122.82	122.82	122.69	122.69	0
2024-02-15	122.21	122.31	116.10	122.31	0
2024-02-14	121.41	121.41	121.20	121.20	250
2024-02-13	121.70	121.83	121.24	121.83	0
2024-02-12	120.96	120.96	114.92	120.92	0
2024-02-09	121.60	121.68	121.60	121.68	0
2024-02-08	122.31	122.69	122.31	122.69	0
2024-02-07	123.05	123.20	123.05	123.20	0
2024-02-06	122.12	122.12	121.87	121.87	0
2024-02-05	121.89	122.00	121.89	122.00	194
2024-02-02	123.66	123.95	123.66	123.95	0
2024-02-01	122.63	122.63	116.50	122.46	0
2024-01-31	122.80	123.17	122.80	123.17	0
2024-01-30	123.74	123.74	123.49	123.49	200
2024-01-29	123.55	123.55	123.09	123.09	0
2024-01-26	122.21	122.35	121.81	122.35	0
2024-01-25	120.73	121.85	120.71	120.75	0
2024-01-24	119.78	119.78	113.80	119.76	170
2024-01-23	120.14	120.14	120.10	120.10	0
2024-01-22	120.44	120.58	120.25	120.33	0
2024-01-19	120.92	121.66	120.92	121.53	0
2024-01-18	120.14	120.98	120.10	120.98	0
2024-01-17	120.44	120.44	114.42	120.40	0
2024-01-16	121.89	121.89	121.64	121.64	0
2024-01-15	123.17	123.17	117.02	123.09	100
2024-01-12	122.42	122.90	122.42	122.90	0
2024-01-11	122.75	123.89	117.15	123.87	0
2024-01-10	122.98	123.05	122.98	123.05	0
2024-01-09	123.74	123.74	123.34	123.34	0
2024-01-08	123.53	123.53	123.51	123.51	0
2024-01-05	123.95	124.16	117.76	123.05	0
2024-01-04	125.17	125.60	125.17	125.60	0
2024-01-03	126.94	127.07	118.21	124.96	0
2024-01-02	129.01	129.01	122.56	128.67	0
2024-01-01	128.21	128.21	128.21	128.21	0
2023-12-29	127.78	128.23	127.78	128.21	0
2023-12-28	128.29	128.52	127.97	127.97	0
2023-12-27	127.91	127.91	121.52	127.85	0
2023-12-26	127.64	127.64	127.64	127.64	0
2023-12-25	127.64	127.64	127.64	127.64	0
2023-12-22	127.45	127.64	121.08	127.64	0
2023-12-21	127.66	127.72	127.66	127.72	17
2023-12-20	128.02	128.04	121.62	128.04	0
2023-12-19	127.20	127.51	127.20	127.51	0
2023-12-18	126.18	126.42	119.88	126.42	0
2023-12-15	125.93	126.29	119.64	126.29	0
2023-12-14	127.45	128.18	127.45	128.18	0
2023-12-13	125.24	125.78	125.24	125.78	0
2023-12-12	118.10	125.20	117.41	123.78	0
2023-12-11	123.22	123.22	117.06	123.20	0
2023-12-08	122.61	122.73	122.61	122.73	0
2023-12-07	122.16	122.16	116.06	122.12	0
2023-12-06	121.62	121.62	121.41	121.41	0
2023-12-05	120.40	120.40	120.27	120.27	0
2023-12-04	120.94	120.94	120.69	120.69	0
2023-12-01	120.84	120.84	114.80	120.46	0
2023-11-30	119.95	119.95	119.36	119.36	0
2023-11-29	119.53	120.14	119.53	120.14	5,202
2023-11-28	119.47	119.60	119.47	119.60	0
2023-11-27	120.25	120.25	119.85	119.85	0
2023-11-24	119.85	119.85	119.74	119.74	0
2023-11-23	119.15	122.27	119.15	122.27	0
2023-11-22	119.22	119.24	113.26	119.24	0
2023-11-21	118.48	119.20	118.48	119.20	0
2023-11-20	119.01	119.01	118.75	118.75	0
2023-11-17	118.84	119.01	112.90	119.01	0
2023-11-16	119.26	119.26	118.94	118.94	0
2023-11-15	118.94	119.28	113.00	119.28	10
2023-11-14	117.36	117.36	117.15	117.15	60
2023-11-13	116.42	116.44	110.60	116.44	0
2023-11-10	116.48	116.65	116.44	116.65	0
2023-11-09	114.42	117.49	114.42	117.49	0
2023-11-08	113.64	113.64	113.36	113.36	0
2023-11-07	113.97	114.31	113.97	114.31	0
2023-11-06	115.41	115.41	114.69	114.69	0
2023-11-03	115.78	115.85	110.00	115.85	0
2023-11-02	114.02	114.58	114.02	114.58	0
2023-11-01	113.85	113.91	108.16	113.91	0
2023-10-31	112.29	112.90	112.29	112.90	0
2023-10-30	112.25	112.40	112.25	111.55	0
2023-10-27	111.11	111.55	111.11	111.55	0
2023-10-26	108.86	112.16	108.61	111.11	0
2023-10-25	109.41	109.41	109.22	109.22	0
2023-10-24	111.11	111.11	109.60	109.60	0
2023-10-23	109.41	109.41	109.22	109.22	0
2023-10-20	110.21	110.21	109.85	109.85	0
2023-10-19	111.13	116.21	110.92	112.82	0
2023-10-18	113.09	113.09	112.82	112.82	0
2023-10-17	113.47	113.89	107.80	113.89	0
2023-10-16	114.16	114.16	108.46	114.08	0
2023-10-13	115.51	115.51	114.90	114.90	0
2023-10-12	116.56	116.56	110.74	116.40	0
2023-10-11	115.07	115.53	115.07	115.53	0
2023-10-10	113.47	114.58	113.47	114.58	0
2023-10-09	113.45	117.43	111.93	111.93	0
2023-10-06	113.57	118.58	112.71	113.20	0
2023-10-05	113.57	113.87	107.90	113.87	0
2023-10-04	113.03	113.03	112.86	112.86	0
2023-10-03	113.81	113.85	113.81	113.85	0
2023-10-02	116.77	116.80	110.94	116.80	0
2023-09-29	116.00	116.44	116.00	116.44	0
2023-09-28	115.24	115.24	115.13	115.13	0
2023-09-27	115.20	115.20	114.84	114.84	0
2023-09-26	115.30	115.41	115.30	115.41	0
2023-09-25	116.14	116.14	110.34	116.12	0
2023-09-22	116.84	116.84	116.25	116.25	73
2023-09-21	118.33	118.56	118.33	118.56	0
2023-09-20	118.69	118.69	118.37	118.37	180
2023-09-19	118.58	118.58	118.44	118.44	0
2023-09-18	120.40	120.40	120.29	120.29	0
2023-09-15	120.75	120.82	114.72	120.82	0
2023-09-14	118.04	154.21	117.93	118.25	122
2023-09-13	117.97	117.97	112.08	117.95	0
2023-09-12	120.63	120.63	120.40	120.40	0
2023-09-11	120.29	120.46	120.29	120.46	0
2023-09-08	120.25	120.25	119.95	119.95	0
2023-09-07	120.23	120.23	119.89	119.89	0
2023-09-06	119.89	119.89	119.26	119.26	0
2023-09-05	121.32	121.32	115.26	120.92	0
2023-09-04	122.40	122.44	116.28	122.44	0
2023-09-01	121.78	121.85	115.70	121.85	0
2023-08-31	121.11	121.17	121.11	121.17	0
2023-08-30	120.58	120.75	120.58	120.75	0
2023-08-29	119.60	119.60	119.60	119.60	0
2023-08-28	118.00	118.00	118.00	118.00	0
2023-08-25	117.78	118.00	117.78	118.00	0
2023-08-24	118.82	120.31	118.82	120.31	0
2023-08-23	117.78	117.78	117.78	117.78	0
2023-08-22	117.22	117.38	117.22	117.38	0
2023-08-21	117.24	117.49	111.38	117.49	0
2023-08-18	117.45	117.45	117.32	117.32	0
2023-08-17	117.89	117.89	117.81	117.81	0
2023-08-16	117.97	118.25	117.97	118.25	0
2023-08-15	119.66	119.66	113.68	119.43	0
2023-08-14	119.36	119.41	119.36	119.41	0
2023-08-11	120.37	120.48	114.36	120.48	0
2023-08-10	120.10	120.67	120.10	120.67	0
2023-08-09	120.21	120.42	120.21	120.42	3,922
2023-08-08	119.49	119.64	119.49	119.64	0
2023-08-07	119.38	119.70	113.42	119.70	0
2023-08-04	119.91	119.91	118.48	118.48	0
2023-08-03	120.29	120.29	119.60	119.60	0
2023-08-02	120.80	120.82	120.80	120.82	0
2023-08-01	122.73	122.90	116.60	122.90	0
2023-07-31	123.41	123.45	117.24	123.45	0
2023-07-28	122.37	123.64	122.37	123.64	0
2023-07-27	121.26	121.26	121.20	121.20	0
2023-07-26	121.60	121.60	121.01	121.01	0
2023-07-25	121.01	121.01	120.31	120.31	0
2023-07-24	119.78	120.25	119.78	120.25	0
2023-07-21	120.82	120.98	120.82	120.98	0
2023-07-20	119.72	120.25	119.72	120.25	0
2023-07-19	120.10	120.14	120.10	120.14	0
2023-07-18	118.02	118.23	112.12	118.23	0
2023-07-17	118.73	118.88	112.80	118.88	0
2023-07-14	122.06	122.10	122.06	122.10	0
2023-07-13	121.70	122.08	115.62	122.08	0
2023-07-12	120.27	120.27	119.78	119.78	0
2023-07-11	119.07	119.09	119.07	119.09	0
2023-07-10	117.68	118.50	117.68	118.50	0
2023-07-07	116.46	121.83	116.46	118.12	0
2023-07-06	118.42	118.42	117.62	117.62	0
2023-07-05	119.85	120.25	113.86	120.25	0
2023-07-04	120.71	120.71	114.68	120.56	0
2023-07-03	120.88	120.88	114.84	120.82	0
2023-06-30	119.45	120.16	119.45	120.16	0
2023-06-29	119.55	119.60	119.55	119.60	0
2023-06-28	118.84	118.84	118.56	118.56	0
2023-06-27	118.84	118.84	118.80	118.80	0
2023-06-26	117.11	117.13	117.11	117.13	0
2023-06-23	115.01	117.53	114.18	116.77	0
2023-06-22	116.33	116.33	116.25	116.25	0
2023-06-21	117.20	117.20	117.03	117.03	0
2023-06-20	116.23	116.23	110.42	116.21	0
2023-06-19	119.66	119.68	113.68	119.68	0
2023-06-16	120.06	120.16	114.06	120.16	0
2023-06-15	119.41	119.41	113.44	119.38	0
2023-06-14	119.76	119.81	113.78	119.81	0
2023-06-13	119.64	121.36	118.98	120.44	1
2023-06-12	118.40	118.50	118.40	118.50	0
2023-06-09	120.23	120.23	119.05	119.05	0
2023-06-08	119.89	119.89	119.70	119.70	0
2023-06-07	120.96	120.96	120.16	120.16	540
2023-06-06	120.48	120.96	120.48	120.96	0
2023-06-05	121.57	121.93	121.57	121.93	0
2023-06-02	120.00	120.00	119.87	119.87	0
2023-06-01	118.73	118.92	112.80	118.92	0
2023-05-31	119.74	119.74	119.20	119.20	0
2023-05-30	121.57	121.57	121.57	121.57	0
2023-05-29	120.90	120.90	120.90	120.90	0
2023-05-26	120.86	120.90	120.86	120.90	0
2023-05-25	121.49	121.49	121.28	121.28	0
2023-05-24	121.70	121.70	115.62	121.57	0
2023-05-23	123.49	123.49	123.30	123.30	0
2023-05-22	124.18	124.18	123.64	123.91	0
2023-05-19	123.76	123.89	123.76	123.89	0
2023-05-18	122.86	123.24	122.86	123.24	0
2023-05-17	123.05	123.05	122.82	122.82	0
2023-05-16	124.44	124.44	124.02	124.02	0
2023-05-15	124.42	124.63	118.20	124.63	0
2023-05-12	124.25	124.25	124.18	124.18	0
2023-05-11	123.41	124.04	123.41	124.04	0
2023-05-10	123.53	123.53	123.34	123.34	0
2023-05-09	124.10	124.10	124.10	124.10	0
2023-05-08	122.88	122.88	122.88	122.88	0
2023-05-05	122.92	122.92	116.78	122.88	0
2023-05-04	122.44	122.44	116.32	122.00	0
2023-05-03	122.42	122.61	122.42	122.61	0
2023-05-02	124.23	124.23	118.02	124.06	0
2023-05-01	122.96	122.96	122.96	122.96	0
2023-04-28	125.89	127.97	119.60	122.96	0
2023-04-27	122.86	122.86	121.81	121.81	0
2023-04-26	123.76	123.76	123.72	123.72	0
2023-04-25	124.96	124.96	124.63	124.63	0
2023-04-24	124.33	124.33	124.12	124.12	0
2023-04-21	124.37	124.67	124.37	124.67	0
2023-04-20	124.37	124.37	124.06	124.06	0
2023-04-19	123.87	123.87	123.85	123.85	0
2023-04-18	123.47	123.55	117.30	123.55	0
2023-04-17	122.80	122.92	116.66	122.92	0
2023-04-14	122.31	122.37	122.31	122.37	0
2023-04-13	125.83	127.66	119.54	122.84	0
2023-04-12	121.89	121.89	121.53	121.53	0
2023-04-11	121.95	121.95	115.86	121.76	0
2023-04-10	120.52	120.52	120.52	120.52	0
2023-04-07	120.52	120.52	120.52	120.52	0
2023-04-06	120.21	120.54	114.20	120.52	0
2023-04-05	119.89	119.89	119.57	119.57	0
2023-04-04	120.77	120.77	114.74	120.35	0
2023-04-03	120.31	120.31	114.30	120.29	0
2023-03-31	119.38	119.38	119.28	119.28	0
2023-03-30	118.65	118.73	118.65	118.73	0
2023-03-29	117.30	117.30	111.44	117.09	0
2023-03-28	117.13	117.13	117.03	117.03	0
2023-03-27	116.98	116.98	116.77	116.77	0
2023-03-24	116.96	116.96	116.00	116.00	0
2023-03-23	116.84	116.84	116.56	116.56	0
2023-03-22	116.69	116.84	116.69	116.84	0
2023-03-21	117.45	117.45	117.09	117.22	0
2023-03-20	114.84	114.84	109.10	114.00	0
2023-03-17	116.98	117.24	116.98	117.24	0
2023-03-16	115.93	115.93	110.14	114.65	0
2023-03-15	116.61	122.52	110.04	115.20	0
2023-03-14	115.57	115.64	115.57	115.64	0
2023-03-13	118.04	118.04	117.57	117.57	0
2023-03-10	117.81	118.12	111.92	118.12	0
2023-03-09	119.20	119.32	119.20	119.32	0
2023-03-08	117.76	117.83	111.88	117.83	0
2023-03-07	120.02	120.02	119.74	119.74	0
2023-03-06	121.51	121.51	115.44	121.36	0
2023-03-03	120.52	121.38	120.52	121.38	0
2023-03-02	118.48	118.98	112.56	118.98	0
2023-03-01	120.82	121.09	114.78	121.09	0
2023-02-28	120.82	120.82	120.48	120.48	0
2023-02-27	120.37	121.11	120.37	121.11	0
2023-02-24	121.15	121.15	120.84	120.84	0
2023-02-23	121.15	121.51	121.15	121.51	0
2023-02-22	120.44	120.44	120.31	120.31	0
2023-02-21	120.73	120.92	120.73	120.92	0
2023-02-20	120.21	120.21	120.21	120.21	0
2023-02-17	119.70	119.70	119.20	119.20	0
2023-02-16	121.07	121.13	121.07	121.13	0
2023-02-15	119.34	120.25	113.38	120.25	0
2023-02-14	120.23	120.23	119.85	119.85	0
2023-02-13	118.92	119.07	118.92	119.07	0
2023-02-10	120.31	120.31	118.56	118.58	0
2023-02-09	122.44	122.44	122.18	122.18	0
2023-02-08	122.29	122.58	116.18	122.58	0
2023-02-07	120.21	120.21	120.18	120.18	0
2023-02-06	120.54	120.73	120.54	120.73	0
2023-02-03	121.15	121.20	115.10	121.20	0
2023-02-02	119.93	119.95	113.94	119.95	0
2023-02-01	119.49	119.76	113.52	119.76	0
2023-01-31	119.38	119.38	119.17	119.17	0
2023-01-30	118.98	118.98	113.04	118.69	0
2023-01-27	119.62	119.81	119.62	119.81	0
2023-01-26	119.38	119.57	119.38	119.57	346
2023-01-25	118.96	119.05	118.27	118.29	0
2023-01-24	119.22	119.22	113.26	118.96	0
2023-01-23	119.45	119.45	118.67	118.86	0
2023-01-20	118.94	119.24	118.94	119.24	0
2023-01-19	119.62	119.91	119.62	119.91	0
2023-01-18	120.12	120.54	114.12	120.44	0
2023-01-17	119.66	120.29	119.66	120.29	0
2023-01-16	119.24	119.28	113.28	119.28	0
2023-01-13	119.55	119.68	119.55	119.68	0
2023-01-12	119.87	121.78	119.74	121.78	0
2023-01-11	118.35	118.35	117.87	117.87	0
2023-01-10	118.63	118.63	118.42	118.42	0
2023-01-09	118.10	118.10	117.91	117.91	0
2023-01-06	115.43	115.43	109.66	115.17	0
2023-01-05	116.18	116.18	110.38	116.14	0
2023-01-04	115.20	115.36	115.20	115.36	0
2023-01-03	113.89	113.89	113.89	113.89	0
2023-01-02	113.85	113.85	113.85	113.85	0
2022-12-30	113.93	113.93	113.85	113.85	0
2022-12-29	111.55	113.41	111.55	113.41	0
2022-12-28	114.40	114.40	108.68	114.40	0
2022-12-27	113.22	113.22	113.22	113.22	0
2022-12-26	113.22	113.22	113.22	113.22	0
2022-12-23	113.22	113.22	113.22	113.22	0
2022-12-22	114.86	114.94	109.12	114.94	0
2022-12-21	113.83	113.83	113.66	113.66	0
2022-12-20	112.67	113.03	112.67	113.03	0
2022-12-19	113.55	113.83	113.55	113.83	0
2022-12-16	114.71	114.71	114.33	114.33	0
2022-12-15	116.92	116.92	111.08	116.86	0
2022-12-14	118.16	118.16	112.26	118.00	0
2022-12-13	116.96	120.73	116.82	118.00	0
2022-12-12	116.77	116.77	110.94	116.77	0
2022-12-09	116.21	116.23	110.40	116.23	0
2022-12-08	117.13	117.13	116.69	116.69	0
2022-12-07	117.41	117.41	117.07	117.07	0
2022-12-06	118.50	118.61	118.50	118.61	0
2022-12-05	119.60	119.60	113.62	119.41	0
2022-12-02	118.92	118.92	118.77	118.77	0
2022-12-01	120.31	120.35	114.30	120.35	0
2022-11-30	119.55	119.55	119.41	119.41	0
2022-11-29	121.34	121.34	120.33	120.33	0
2022-11-28	121.38	121.85	115.32	121.85	0
2022-11-25	122.80	122.80	122.58	122.58	0
2022-11-24	121.45	121.53	115.38	121.53	0
2022-11-23	120.50	120.50	120.35	120.35	0
2022-11-22	119.22	119.22	113.26	119.20	0
2022-11-21	119.60	119.60	119.20	119.20	0
2022-11-18	118.67	118.98	118.65	118.65	0
2022-11-17	119.70	119.91	119.70	119.91	0
2022-11-16	120.61	120.67	120.61	120.67	0
2022-11-15	121.95	121.95	115.86	121.74	0
2022-11-14	121.41	121.64	121.41	121.64	0
2022-11-11	120.65	126.31	115.38	120.23	0
2022-11-10	115.95	119.74	115.51	119.03	0
2022-11-09	116.18	116.77	116.18	116.77	0
2022-11-08	114.65	114.65	114.58	114.58	0
2022-11-07	113.83	114.25	113.83	114.25	0
2022-11-04	111.57	138.94	111.57	113.55	0
2022-11-03	111.36	111.36	111.11	111.11	0
2022-11-02	113.13	113.36	113.13	113.36	0
2022-11-01	113.85	114.40	108.16	114.40	0
2022-10-31	113.78	113.78	113.34	113.34	0
2022-10-28	111.97	111.97	111.91	111.91	0
2022-10-27	113.32	113.32	107.66	113.28	0
2022-10-26	111.43	112.42	111.43	112.42	0
2022-10-25	110.75	110.75	110.58	110.58	0
2022-10-24	111.36	111.36	105.80	110.88	0
2022-10-21	108.90	108.90	108.71	108.71	0
2022-10-20	108.18	108.54	108.18	108.54	0
2022-10-19	108.98	108.98	108.58	108.58	0
2022-10-18	108.52	108.52	103.10	108.29	0
2022-10-17	106.21	106.21	100.90	105.87	0
2022-10-14	108.71	108.71	103.28	108.67	0
2022-10-13	104.84	126.48	104.54	104.54	0
2022-10-12	104.89	104.94	99.65	104.94	0
2022-10-11	107.09	107.09	105.68	105.68	0
2022-10-10	105.34	105.62	100.08	105.62	0
2022-10-07	107.07	128.42	105.89	105.89	0
2022-10-06	109.05	109.17	109.05	109.17	0
2022-10-05	108.71	109.49	108.25	108.25	0
2022-10-04	106.84	107.38	106.84	107.38	0
2022-10-03	103.38	103.43	98.21	103.43	0
2022-09-30	102.73	103.51	102.73	103.51	0
2022-09-29	104.03	104.03	103.20	103.20	0
2022-09-28	102.47	102.47	102.10	102.10	0
2022-09-27	104.52	104.52	104.12	104.12	0
2022-09-26	103.51	103.97	98.33	103.97	0
2022-09-23	105.34	105.34	105.01	105.04	0
2022-09-22	106.14	106.16	106.14	106.16	0
2022-09-21	105.93	106.23	105.93	106.23	0
2022-09-20	107.78	107.78	107.78	107.78	0
2022-09-19	106.90	106.90	106.90	106.90	0
2022-09-16	107.32	107.32	106.90	106.90	0
2022-09-15	109.76	109.95	104.28	109.95	0
2022-09-14	110.69	110.92	110.69	110.92	0
2022-09-13	113.26	113.34	113.26	113.34	0
2022-09-12	111.41	111.41	111.13	111.13	0
2022-09-09	109.57	110.00	109.57	110.00	0
2022-09-08	110.14	110.14	110.06	110.06	0
2022-09-07	107.49	107.60	107.49	107.60	0
2022-09-06	107.11	107.97	107.11	107.97	0
2022-09-05	107.85	107.85	107.15	107.15	0
2022-09-02	108.12	108.12	107.57	107.57	0
2022-09-01	108.21	108.23	102.80	108.23	0
2022-08-31	110.98	110.98	110.71	110.71	0
2022-08-30	111.93	111.93	111.93	111.93	0
2022-08-29	114.54	114.54	114.54	114.54	0
2022-08-26	114.54	114.54	108.82	114.54	0
2022-08-25	115.74	115.74	114.29	114.29	0
2022-08-24	112.80	113.09	112.80	113.09	0
2022-08-23	113.07	113.41	113.07	113.41	0
2022-08-22	115.62	115.78	109.84	115.78	0
2022-08-19	116.82	117.01	116.82	117.01	0
2022-08-18	116.44	117.07	110.62	117.07	0
2022-08-17	119.01	119.01	118.82	118.82	0
2022-08-16	118.75	118.98	118.71	118.71	0
2022-08-15	118.18	118.21	112.28	118.21	0
2022-08-12	116.02	116.33	116.02	116.33	0
2022-08-11	117.62	117.62	117.34	117.34	0
2022-08-10	114.40	114.46	108.68	114.46	0
2022-08-09	115.93	116.04	115.93	116.04	0
2022-08-08	116.31	116.31	110.50	116.23	0
2022-08-05	116.31	116.40	116.31	116.40	0
2022-08-04	115.87	115.87	115.81	115.81	0
2022-08-03	112.08	115.41	112.08	115.41	0
2022-08-02	115.05	115.05	113.83	113.83	0
2022-08-01	115.20	115.43	109.44	115.43	0
2022-07-29	114.10	114.10	113.87	113.87	0
2022-07-28	111.66	111.83	111.66	111.83	0
2022-07-27	111.20	111.36	105.64	111.36	0
2022-07-26	111.26	111.41	105.70	111.41	0
2022-07-25	111.38	111.38	105.82	111.34	0
2022-07-22	111.28	111.60	111.28	111.60	0
2022-07-21	111.74	111.89	111.74	111.89	0
2022-07-20	111.93	112.25	106.34	112.25	0
2022-07-19	108.96	111.93	103.52	111.93	0
2022-07-18	109.49	109.53	104.02	109.53	0
2022-07-15	106.61	106.61	101.28	106.58	0
2022-07-14	109.26	109.26	103.80	108.94	0
2022-07-13	110.61	110.61	106.54	109.91	0
2022-07-12	109.97	109.97	104.48	109.91	0
2022-07-11	110.14	110.14	109.81	109.81	0
2022-07-08	110.25	110.25	109.91	109.91	0
2022-07-07	109.68	109.68	109.60	109.60	0
2022-07-06	107.78	108.08	107.78	108.08	0
2022-07-05	111.01	111.01	106.86	106.86	0
2022-07-04	110.63	110.84	105.10	110.84	0
2022-07-01	109.41	109.53	103.94	109.53	0
2022-06-30	110.08	110.08	109.30	109.30	0
2022-06-29	112.16	112.16	112.08	112.08	0
2022-06-28	113.30	113.87	107.64	113.87	0
2022-06-27	113.41	113.74	107.74	113.74	0
2022-06-24	110.77	110.80	110.77	110.80	0
2022-06-23	111.62	111.62	110.27	110.27	0
2022-06-22	112.37	112.37	111.26	111.26	0
2022-06-21	112.61	113.62	112.61	113.62	0
2022-06-20	112.46	112.46	106.84	112.46	0
2022-06-17	112.46	112.48	106.84	112.48	0
2022-06-16	116.77	116.77	110.94	112.98	0
2022-06-15	116.98	116.98	111.14	116.77	0
2022-06-14	119.55	119.62	119.55	119.62	0
2022-06-13	119.20	119.72	113.24	119.72	0
2022-06-10	123.09	123.09	122.54	122.54	0
2022-06-09	125.09	125.09	124.98	124.98	0
2022-06-08	127.20	127.20	126.73	126.73	0
2022-06-07	126.75	126.75	120.42	126.75	0
2022-06-06	127.55	127.55	127.55	127.55	0
2022-06-03	125.01	125.01	125.01	125.01	0
2022-06-02	125.01	125.01	125.01	125.01	0
2022-06-01	125.66	125.66	119.38	125.01	0
2022-05-31	125.83	126.06	125.83	126.06	0
2022-05-30	126.63	126.63	120.30	126.46	0
2022-05-27	123.97	124.40	123.97	124.40	0
2022-05-26	122.88	132.84	122.84	123.11	0
2022-05-25	123.43	123.55	123.43	123.55	0
2022-05-24	122.92	123.22	122.92	123.22	0
2022-05-23	124.18	124.31	124.18	124.31	0
2022-05-20	122.21	122.88	122.21	122.88	0
2022-05-19	122.04	122.04	121.78	122.00	0
2022-05-18	124.90	124.90	124.80	124.80	0
2022-05-17	123.68	123.72	123.68	123.72	0
2022-05-16	122.58	122.58	116.46	122.33	0
2022-05-13	120.84	121.11	114.80	121.11	0
2022-05-12	118.65	118.65	112.72	118.46	0
2022-05-11	120.08	120.08	119.47	119.47	0
2022-05-10	119.28	119.28	119.24	119.24	0
2022-05-09	120.21	120.75	120.21	120.75	0
2022-05-06	123.83	123.83	122.82	122.82	0
2022-05-05	127.30	127.30	127.15	127.15	0
2022-05-04	124.18	125.03	124.18	125.03	0
2022-05-03	124.69	124.69	124.69	124.69	0
2022-05-02	125.24	125.24	125.24	125.24	0
2022-04-29	124.90	125.36	118.66	125.24	0
2022-04-28	124.12	124.23	124.12	124.23	0
2022-04-27	121.26	122.06	121.26	121.41	0
2022-04-26	123.68	123.68	123.17	123.17	0
2022-04-25	121.41	122.04	115.34	122.04	0
2022-04-22	125.70	125.93	119.42	125.93	0
2022-04-21	125.72	126.00	125.72	125.95	0
2022-04-20	123.91	124.04	117.72	124.04	0
2022-04-19	123.95	124.00	117.76	124.00	0
2022-04-18	123.38	123.38	123.38	123.38	0
2022-04-15	123.38	123.38	123.38	123.38	0
2022-04-14	123.93	123.93	123.38	123.38	0
2022-04-13	123.26	123.30	117.10	123.30	0
2022-04-12	123.03	123.03	122.40	122.40	0
2022-04-11	124.12	124.12	117.92	123.57	0
2022-04-08	122.00	124.42	122.00	124.42	0
2022-04-07	122.69	123.07	122.69	123.07	0
2022-04-06	124.92	124.92	124.73	124.73	0
2022-04-05	124.33	124.40	124.33	124.40	0
2022-04-04	123.93	123.93	123.11	123.11	0
2022-04-01	123.91	123.91	117.72	123.41	0
2022-03-31	124.48	124.86	124.48	124.86	2,400
2022-03-30	124.67	124.67	124.67	124.67	0
2022-03-29	124.44	124.65	124.33	124.52	0
2022-03-28	123.26	124.18	123.26	124.18	0
2022-03-25	123.38	123.38	117.22	123.11	0
2022-03-24	122.40	122.40	122.10	122.10	0
2022-03-23	122.84	122.84	122.61	122.61	0
2022-03-22	122.21	122.21	122.16	122.16	0
2022-03-21	121.49	121.87	121.49	121.87	0
2022-03-18	120.94	120.94	120.90	120.90	0
2022-03-17	121.07	121.07	120.46	120.46	0
2022-03-16	119.13	119.13	118.82	118.82	0
2022-03-15	115.60	115.68	109.82	115.68	0
2022-03-14	115.47	116.31	109.70	116.31	0
2022-03-11	114.12	114.12	113.47	113.47	0
2022-03-10	116.16	116.16	115.62	115.62	0
2022-03-09	111.62	112.50	106.04	112.50	0
2022-03-08	110.04	110.54	104.54	110.54	0
2022-03-07	110.80	110.80	105.26	110.21	0
2022-03-04	115.81	116.18	110.02	116.18	0
2022-03-03	118.71	119.55	118.71	119.55	0
2022-03-02	117.20	117.20	111.34	117.01	0
2022-03-01	120.25	120.25	114.24	119.97	0
2022-02-28	118.21	118.75	118.21	118.75	0
2022-02-25	118.61	118.61	116.94	116.94	0
2022-02-24	117.32	117.87	111.46	117.87	0
2022-02-23	121.68	122.23	115.60	122.23	0
2022-02-22	118.63	118.88	112.70	118.88	0
2022-02-21	124.61	124.61	120.08	120.08	0
2022-02-18	124.27	124.40	124.27	124.40	0
2022-02-17	124.52	125.05	124.52	125.05	0
2022-02-16	124.10	124.94	117.90	124.94	0
2022-02-15	121.07	121.47	115.02	121.47	0
2022-02-14	121.05	121.05	115.00	120.88	0
2022-02-11	124.29	124.40	124.29	124.40	0
2022-02-10	124.08	124.21	124.08	124.21	0
2022-02-09	123.32	123.32	117.16	123.26	0
2022-02-08	122.52	123.32	122.52	123.05	0
2022-02-07	123.64	123.64	123.05	123.05	0
2022-02-04	126.10	126.10	119.80	125.93	0
2022-02-03	128.75	128.75	122.32	128.58	0
2022-02-02	128.73	129.05	122.30	129.05	0
2022-02-01	128.46	128.75	122.04	128.75	0
2022-01-31	127.95	127.95	127.55	127.55	0
2022-01-28	127.43	127.43	121.06	127.24	0
2022-01-27	126.06	126.56	119.76	126.56	0
2022-01-26	127.07	127.49	120.72	127.49	0
2022-01-25	125.66	125.68	125.66	125.68	418
2022-01-24	128.56	128.61	122.14	128.61	0
2022-01-21	130.37	130.37	130.35	130.35	0
2022-01-20	131.15	131.15	124.60	130.71	0
2022-01-19	128.98	129.11	122.54	129.11	0
2022-01-18	131.55	131.55	124.98	131.05	0
2022-01-17	131.36	131.36	124.80	131.15	0
2022-01-14	132.67	132.67	132.25	132.25	0
2022-01-13	134.14	134.14	133.93	133.93	0
2022-01-12	134.69	134.69	134.50	134.50	0
2022-01-11	134.21	134.21	127.50	133.93	0
2022-01-10	135.07	135.17	135.05	135.05	0
2022-01-07	134.69	134.86	127.96	134.86	0
2022-01-06	137.15	137.15	130.30	137.09	0
2022-01-05	137.13	137.81	137.13	137.81	0
2022-01-04	136.12	136.12	136.12	136.12	0
2022-01-03	135.64	135.64	135.64	135.64	0
2021-12-31	135.64	135.64	135.64	135.64	0
2021-12-30	135.32	135.64	135.13	135.64	0
2021-12-29	135.36	135.36	135.36	135.36	0
2021-12-28	132.00	132.00	132.00	132.00	0
2021-12-27	132.00	132.00	132.00	132.00	0
2021-12-24	132.00	132.00	132.00	132.00	0
2021-12-23	132.06	132.06	132.00	132.00	0
2021-12-22	131.47	131.47	131.20	131.20	0
2021-12-21	131.53	131.62	131.53	131.62	0
2021-12-20	130.21	130.21	123.70	130.14	0
2021-12-17	134.06	134.21	134.06	134.21	0
2021-12-16	134.52	134.61	127.80	134.61	0
2021-12-15	132.37	132.56	125.76	132.56	0
2021-12-14	133.24	133.76	133.24	133.76	0
2021-12-13	133.20	133.20	126.54	133.09	0
2021-12-10	132.61	132.61	132.61	132.61	0
2021-12-09	133.89	133.89	133.57	133.57	0
2021-12-08	133.72	133.81	127.04	133.81	0
2021-12-07	131.51	131.83	131.51	131.83	0
2021-12-06	129.72	129.72	129.47	129.47	0
2021-12-03	129.72	129.72	129.68	129.68	0
2021-12-02	128.58	128.58	128.18	128.18	0
2021-12-01	128.73	128.73	122.30	128.25	0
2021-11-30	127.28	127.45	127.28	127.45	0
2021-11-29	129.70	129.81	123.22	129.81	0
2021-11-26	128.63	128.63	122.20	128.46	0
2021-11-25	133.03	133.03	132.58	132.90	0
2021-11-24	133.57	133.57	133.22	133.22	0
2021-11-23	133.95	133.95	133.53	133.53	8,100
2021-11-22	134.52	134.52	127.80	134.44	0
2021-11-19	134.33	134.50	134.10	134.10	0
2021-11-18	134.16	134.16	127.46	134.12	0
2021-11-17	133.97	134.31	127.28	134.31	0
2021-11-16	133.70	133.70	127.02	133.41	0
2021-11-15	134.21	134.21	127.50	134.12	0
2021-11-12	133.53	133.53	133.45	133.45	0
2021-11-11	133.22	133.34	126.56	133.34	0
2021-11-10	133.41	133.41	126.74	133.28	0
2021-11-09	132.52	132.75	132.52	132.75	0
2021-11-08	131.78	131.81	125.20	131.81	0
2021-11-05	131.87	131.87	131.76	131.76	0
2021-11-04	132.42	132.42	132.08	132.08	0
2021-11-03	131.62	131.62	131.38	131.38	0
2021-11-02	130.46	130.50	130.46	130.50	0
2021-11-01	130.25	130.31	123.74	130.31	0
2021-10-29	128.56	128.56	128.23	128.23	0
2021-10-28	129.05	129.05	122.60	129.01	0
2021-10-27	129.22	129.22	128.84	128.84	0
2021-10-26	129.03	129.03	128.86	128.86	0
2021-10-25	128.14	128.14	127.74	127.74	0
2021-10-22	127.28	127.28	127.20	127.20	0
2021-10-21	126.75	126.75	126.37	126.67	0
2021-10-20	126.42	126.42	120.10	126.42	0
2021-10-19	127.22	127.22	126.80	126.80	0
2021-10-18	126.92	126.92	120.58	126.88	0
2021-10-15	127.36	127.36	121.00	127.01	0
2021-10-14	126.63	126.63	120.30	126.63	0
2021-10-13	124.16	125.68	123.95	125.45	0
2021-10-12	123.32	123.34	123.09	123.34	0
2021-10-11	123.60	123.91	117.42	123.91	0
2021-10-08	125.11	125.11	118.86	124.52	0
2021-10-07	123.17	123.89	123.17	123.89	0
2021-10-06	123.81	123.81	123.03	123.07	0
2021-10-05	123.87	123.87	117.68	123.70	0
2021-10-04	123.30	123.49	117.14	123.49	0
2021-10-01	123.30	123.76	117.14	123.76	0
2021-09-30	126.00	126.00	125.41	125.41	0
2021-09-29	125.28	125.95	125.28	125.95	0
2021-09-28	126.73	126.73	126.12	126.12	15,000
2021-09-27	128.25	128.25	121.84	128.00	30,000
2021-09-24	127.87	127.87	127.30	127.30	0
2021-09-23	127.87	127.87	121.48	127.49	0
2021-09-22	127.24	127.24	126.88	126.88	0
2021-09-21	125.36	125.62	125.36	125.62	0
2021-09-20	125.07	125.07	118.82	124.94	0
2021-09-17	130.10	130.10	129.93	129.93	0
2021-09-16	129.97	130.10	123.48	130.10	0
2021-09-15	130.31	130.31	123.80	130.23	0
2021-09-14	130.42	130.50	123.90	130.50	0
2021-09-13	130.48	130.75	123.96	130.75	0
2021-09-10	130.25	130.25	130.18	130.18	0
2021-09-09	128.75	128.77	128.75	128.77	0
2021-09-08	130.21	130.21	129.20	129.20	0
2021-09-07	131.87	131.87	131.68	131.68	0
2021-09-06	130.69	130.69	124.16	130.63	0
2021-09-03	130.75	130.75	130.46	130.46	0
2021-09-02	130.25	130.92	130.25	130.92	0
2021-09-01	131.57	131.57	125.00	131.01	0
2021-08-31	132.37	132.37	132.37	132.37	0
2021-08-30	130.58	130.58	130.58	130.58	0
2021-08-27	130.61	130.61	130.58	130.58	0
2021-08-26	130.40	130.40	130.08	130.08	7,000
2021-08-25	131.36	131.36	131.26	131.26	0
2021-08-24	131.62	131.62	131.62	131.62	0
2021-08-23	131.93	131.93	131.49	131.49	0
2021-08-20	130.77	130.77	124.24	129.89	0
2021-08-19	131.05	131.24	131.05	131.24	0
2021-08-18	131.66	132.16	131.66	132.16	0
2021-08-17	131.11	131.11	130.84	130.84	0
2021-08-16	131.17	131.17	124.62	131.15	0
2021-08-13	130.86	131.03	124.32	131.03	0
2021-08-12	130.50	131.11	130.50	131.11	0
2021-08-11	130.00	130.21	130.00	130.21	0
2021-08-10	129.38	129.78	129.38	129.78	0
2021-08-09	129.60	130.04	123.12	130.04	0
2021-08-06	129.89	129.89	129.45	129.45	0
2021-08-05	128.80	129.24	122.36	129.24	0
2021-08-04	128.69	129.01	128.69	129.01	0
2021-08-03	128.04	128.04	127.76	127.76	0
2021-08-02	129.28	129.43	122.82	129.43	0
2021-07-30	126.44	126.44	126.14	126.14	0
2021-07-29	127.30	127.30	120.94	127.28	0
2021-07-28	127.49	127.49	121.12	127.47	0
2021-07-27	126.94	127.17	126.94	127.17	0
2021-07-26	127.26	127.49	127.26	127.49	0
2021-07-23	127.26	127.34	120.90	127.34	0
2021-07-22	126.67	126.77	126.67	126.77	25,000
2021-07-21	125.38	125.72	125.38	125.72	0
2021-07-20	124.33	124.33	118.12	124.21	0
2021-07-19	125.62	125.74	125.62	125.74	454
2021-07-16	126.92	126.92	120.58	126.71	0
2021-07-15	126.40	126.40	120.08	126.40	0
2021-07-14	127.66	127.66	127.26	127.26	0
2021-07-13	127.81	127.81	121.42	127.81	33
2021-07-12	127.09	127.22	120.74	127.22	0
2021-07-09	125.36	125.43	125.36	125.43	252
2021-07-08	125.87	125.87	125.20	125.20	0
2021-07-07	124.94	125.51	124.88	125.51	0
2021-07-06	126.12	126.12	125.89	125.89	0
2021-07-05	126.14	126.14	119.84	125.93	612
2021-07-02	125.78	126.06	125.78	126.06	0
2021-07-01	125.66	125.74	119.38	125.74	1,235
2021-06-30	125.51	125.68	125.51	125.68	0
2021-06-29	124.58	125.45	124.52	125.45	0
2021-06-28	124.73	125.11	118.50	125.11	0
2021-06-25	125.15	125.15	125.01	125.01	0
2021-06-24	125.07	125.09	125.07	125.09	0
2021-06-23	126.16	126.16	125.72	125.72	0
2021-06-22	125.05	125.05	124.54	124.54	10,000
2021-06-21	122.42	122.42	116.30	122.33	0
2021-06-18	124.14	124.14	124.10	124.10	0
2021-06-17	124.46	124.46	123.97	123.97	32,000
2021-06-16	124.35	124.69	118.14	124.69	0
2021-06-15	124.18	124.33	117.98	124.33	0
2021-06-14	124.00	124.40	124.00	124.40	0
2021-06-11	122.86	122.90	116.72	122.90	0
2021-06-10	123.45	125.26	123.17	125.26	0
2021-06-09	123.85	123.85	123.60	123.60	0
2021-06-08	123.83	123.83	117.64	123.66	0
2021-06-07	124.37	124.37	118.16	124.31	0
2021-06-04	124.16	124.58	124.16	124.58	0
2021-06-03	123.91	123.91	123.83	123.83	0
2021-06-02	124.37	124.37	118.16	124.27	1,590
2021-06-01	123.41	123.70	117.24	123.70	0
2021-05-31	123.15	123.15	123.15	123.15	0
2021-05-28	123.13	123.15	123.13	123.15	0
2021-05-27	122.73	122.73	122.71	122.71	0
2021-05-26	123.72	123.78	117.54	123.78	0
2021-05-25	123.81	123.83	117.62	123.83	0
2021-05-24	122.73	122.73	122.73	122.73	0
2021-05-21	122.84	122.84	122.73	122.73	0
2021-05-20	121.72	121.72	115.64	121.62	0
2021-05-19	121.85	121.85	121.15	121.15	0
2021-05-18	123.66	123.66	117.48	123.49	0
2021-05-17	123.17	123.28	117.02	123.28	0
2021-05-14	123.24	123.24	123.07	123.07	9,466
2021-05-13	120.94	120.94	120.40	120.40	0
2021-05-12	122.50	122.82	121.76	121.76	308
2021-05-11	123.60	123.60	117.42	122.82	0
2021-05-10	124.06	124.06	117.86	124.00	22
2021-05-07	124.31	124.31	118.10	124.04	0
2021-05-06	122.56	123.15	122.56	123.15	0
2021-05-05	120.42	120.42	114.40	120.40	0
2021-05-04	120.48	120.48	119.47	119.53	0
2021-05-03	120.94	120.94	120.94	120.94	0
2021-04-30	120.69	120.94	120.69	120.94	844
2021-04-29	121.60	121.60	120.98	120.98	0
2021-04-28	121.93	121.93	121.57	121.57	0
2021-04-27	121.81	121.81	115.72	121.66	0
2021-04-26	121.64	121.64	115.56	121.43	0
2021-04-23	121.05	121.05	120.80	120.80	0
2021-04-22	121.78	121.95	115.70	121.95	0
2021-04-21	120.61	120.61	114.58	120.61	0
2021-04-20	121.20	121.20	115.14	121.05	0
2021-04-19	122.06	122.12	115.96	122.12	0
2021-04-16	120.69	120.84	114.66	120.84	0
2021-04-15	120.40	120.40	114.38	120.37	0
2021-04-14	120.90	120.90	120.33	120.33	0
2021-04-13	119.97	120.40	119.97	120.40	0
2021-04-12	119.78	119.78	113.80	119.78	0
2021-04-09	119.51	119.51	119.43	119.43	0
2021-04-08	120.10	120.10	119.95	119.95	0
2021-04-07	120.35	120.35	114.34	120.27	0
2021-04-06	120.29	120.42	114.28	120.42	0
2021-04-05	118.92	118.92	118.92	118.92	0
2021-04-02	118.92	118.92	118.92	118.92	0
2021-04-01	118.98	118.98	113.04	118.92	0
2021-03-31	118.71	119.24	118.71	119.24	0
2021-03-30	119.07	119.07	118.80	118.80	0
2021-03-29	118.14	118.40	112.24	118.40	0
2021-03-26	117.47	117.47	117.24	117.24	0
2021-03-25	115.62	116.18	115.62	116.18	0
2021-03-24	115.55	115.55	115.09	115.09	0
2021-03-23	115.30	115.30	114.75	114.75	0
2021-03-22	114.16	114.52	108.46	114.52	0
2021-03-19	115.34	115.51	109.58	115.51	50,238
2021-03-18	115.51	115.51	114.90	114.90	0
2021-03-17	115.03	115.13	109.28	115.13	310
2021-03-16	114.52	114.52	114.27	114.27	0
2021-03-15	115.17	115.36	109.42	115.36	0
2021-03-12	115.20	115.20	114.96	114.96	0
2021-03-11	115.87	115.87	115.53	115.53	0
2021-03-10	113.83	114.25	113.83	114.25	30,000
2021-03-09	113.17	113.17	113.01	113.01	0
2021-03-08	110.27	110.33	104.76	110.33	0
2021-03-05	109.72	109.72	104.24	109.53	0
2021-03-04	110.04	110.46	110.04	110.46	0
2021-03-03	111.70	111.72	106.12	111.72	1,140
2021-03-02	110.14	110.14	104.64	110.10	0
2021-03-01	108.92	109.20	103.48	109.20	0
2021-02-26	107.49	108.90	102.12	108.44	0
2021-02-25	111.28	111.28	110.82	110.82	0
2021-02-24	110.86	110.96	105.32	110.96	0
2021-02-23	110.84	110.84	109.17	109.17	0
2021-02-22	109.70	109.70	104.22	109.68	0
2021-02-19	110.18	110.18	104.68	110.00	0
2021-02-18	110.77	110.77	110.77	110.77	0
2021-02-17	111.60	111.60	111.34	111.34	0
2021-02-16	111.87	112.06	106.28	112.06	0
2021-02-15	111.78	111.78	106.20	111.74	0
2021-02-12	110.98	110.98	110.80	110.80	0
2021-02-11	111.01	111.01	110.98	110.98	0
2021-02-10	112.31	112.31	111.60	111.60	0
2021-02-09	112.21	112.21	112.04	112.04	0
2021-02-08	112.23	112.23	112.00	112.21	0
2021-02-05	111.17	111.17	105.62	111.09	0
2021-02-04	111.26	111.26	111.07	111.07	0
2021-02-03	111.47	111.60	111.47	111.60	0
2021-02-02	110.61	110.96	105.08	110.96	301
2021-02-01	109.68	109.93	104.20	109.93	0
2021-01-29	107.95	108.14	102.56	108.14	0
2021-01-28	108.27	108.37	102.86	108.37	0
2021-01-27	110.63	110.75	105.10	110.75	0
2021-01-26	109.97	109.97	109.87	109.87	0
2021-01-25	111.05	111.20	111.05	111.13	4,212
2021-01-22	110.16	110.16	104.66	110.08	0
2021-01-21	111.95	111.95	106.36	111.93	0
2021-01-20	111.51	111.51	111.28	111.28	0
2021-01-19	111.76	111.76	106.18	111.74	0
2021-01-18	110.56	110.56	105.04	110.42	0
2021-01-15	112.21	112.21	106.60	112.14	0
2021-01-14	113.15	113.20	107.50	113.20	0
2021-01-13	113.01	113.09	113.01	113.09	0
2021-01-12	113.78	113.78	108.10	113.60	0
2021-01-11	113.01	113.34	107.36	113.34	0
2021-01-08	114.27	114.27	113.95	113.95	0
2021-01-07	112.98	113.22	112.84	113.22	0
2021-01-06	111.43	111.43	110.86	110.86	0
2021-01-05	111.07	111.13	105.52	109.57	0
2021-01-04	111.91	111.91	106.32	111.62	0
2021-01-01	110.77	110.77	110.77	110.77	0
2020-12-31	110.77	110.77	110.77	110.77	0
2020-12-30	111.22	111.22	105.66	110.77	0
2020-12-29	112.50	115.47	111.66	112.50	15,000
2020-12-28	109.43	109.43	109.43	109.43	0
2020-12-25	109.43	109.43	109.43	109.43	0
2020-12-24	109.43	109.43	109.43	109.43	0
2020-12-23	109.11	109.43	109.11	109.43	0
2020-12-22	108.61	108.61	108.42	108.42	0
2020-12-21	108.12	108.12	102.72	108.00	0
2020-12-18	109.26	109.34	109.26	109.34	0
2020-12-17	109.36	109.36	109.30	109.30	674
2020-12-16	108.86	109.15	108.80	109.15	0
2020-12-15	108.08	108.10	102.68	108.10	0
2020-12-14	108.29	108.42	108.29	108.42	0
2020-12-11	108.23	108.23	108.02	108.02	0
2020-12-10	108.61	114.40	103.18	109.34	0
2020-12-09	108.31	108.31	108.21	108.21	0
2020-12-08	107.70	113.66	107.07	107.07	0
2020-12-07	106.71	106.75	101.38	106.75	0
2020-12-04	106.31	106.33	106.31	106.33	0
2020-12-03	107.28	107.28	101.92	107.22	0
2020-12-02	108.16	108.16	102.76	108.00	0
2020-12-01	109.55	109.55	104.08	109.34	3,182
2020-11-30	109.15	109.15	108.75	108.92	0
2020-11-27	108.33	108.44	108.33	108.44	0
2020-11-26	107.95	108.14	107.95	108.14	0
2020-11-25	108.10	108.27	102.70	108.27	0
2020-11-24	108.40	108.40	108.16	108.16	0
2020-11-23	108.86	108.86	103.42	108.61	0
2020-11-20	107.49	107.68	102.12	107.68	0
2020-11-19	107.36	107.43	107.36	107.43	0
2020-11-18	107.36	107.49	107.36	107.49	0
2020-11-17	107.49	107.74	107.49	107.74	0
2020-11-16	108.16	108.21	102.76	108.21	0
2020-11-13	107.17	107.30	107.17	107.30	0
2020-11-12	108.02	108.02	107.95	107.95	0
2020-11-11	108.86	109.01	108.86	109.01	0
2020-11-10	107.68	108.27	107.68	108.08	185
2020-11-09	106.73	109.11	101.40	109.11	0
2020-11-06	104.98	105.64	104.98	105.64	26,000
2020-11-05	103.59	104.02	98.41	104.02	0
2020-11-04	100.33	101.53	95.32	101.53	3,350
2020-11-03	100.20	100.50	100.20	100.50	0
2020-11-02	97.30	97.38	92.44	97.38	0
2020-10-30	96.18	96.24	96.18	96.24	0
2020-10-29	96.43	97.27	96.43	97.27	1,150
2020-10-28	99.60	99.60	94.62	98.73	0
2020-10-27	101.19	101.19	100.56	100.56	21,249
2020-10-26	101.97	102.09	96.88	102.09	0
2020-10-23	101.95	102.35	101.95	102.35	0
2020-10-22	102.24	102.24	100.77	100.77	0
2020-10-21	103.20	103.20	98.04	102.58	0
2020-10-20	103.88	103.88	98.69	103.69	9,973
2020-10-19	105.72	105.72	100.44	103.76	0
2020-10-16	103.78	103.78	98.59	103.76	0
2020-10-15	104.37	104.37	99.15	104.10	0
2020-10-14	106.82	106.82	101.48	106.69	0
2020-10-13	107.32	107.32	106.90	106.90	0
2020-10-12	107.20	107.20	107.01	107.01	0
2020-10-09	107.15	107.15	107.15	107.15	0
2020-10-08	106.90	107.26	106.90	107.26	0
2020-10-07	104.83	105.38	104.83	105.38	0
2020-10-06	105.62	105.62	100.34	105.23	0
2020-10-05	106.42	106.42	101.10	106.02	0
2020-10-02	104.10	104.10	103.81	103.81	0
2020-10-01	105.47	105.47	100.20	105.41	0
2020-09-30	104.22	104.56	104.22	104.56	25,000
2020-09-29	105.17	105.17	104.52	104.52	0
2020-09-28	104.31	104.31	99.09	103.93	0
2020-09-25	103.82	103.82	101.85	101.93	0
2020-09-24	103.67	103.97	98.49	103.97	0
2020-09-23	105.38	105.38	104.98	104.98	0
2020-09-22	104.49	104.67	104.49	104.67	0
2020-09-21	107.11	107.11	101.76	106.00	0
2020-09-18	108.63	108.90	108.63	108.90	0
2020-09-17	107.24	107.51	101.88	107.51	0
2020-09-16	108.42	108.42	108.29	108.29	0
2020-09-15	108.16	108.16	102.76	107.74	0
2020-09-14	108.67	108.88	108.67	108.88	0
2020-09-11	107.22	107.60	107.22	107.60	0
2020-09-10	108.33	108.37	102.92	105.83	0
2020-09-09	105.55	105.83	105.55	105.83	0
2020-09-08	107.07	107.07	101.72	106.98	0
2020-09-07	105.15	105.26	99.89	105.26	0
2020-09-04	105.43	105.43	104.80	104.80	0
2020-09-03	108.06	108.40	108.06	108.37	0
2020-09-02	105.83	105.83	105.66	105.66	0
2020-09-01	105.57	105.57	100.30	105.57	0
2020-08-28	106.23	106.23	105.60	105.60	0
2020-08-27	106.94	106.94	101.60	106.69	0
2020-08-26	105.41	105.41	105.15	105.15	0
2020-08-25	106.42	106.63	105.93	106.00	0
2020-08-24	104.84	105.13	99.60	105.13	0
2020-08-21	103.78	103.91	103.78	103.91	0
2020-08-20	103.70	103.70	98.52	103.59	0
2020-08-19	105.51	105.51	104.12	104.12	0
2020-08-18	105.41	105.41	100.14	104.27	0
2020-08-17	104.52	104.52	99.30	104.45	0
2020-08-14	105.91	105.91	104.67	104.67	0
2020-08-13	105.51	105.51	100.24	105.41	0
2020-08-12	98.33	104.09	93.42	104.06	0
2020-08-11	104.22	104.22	103.70	103.70	0
2020-08-10	104.02	104.02	102.47	102.47	0
2020-08-07	103.28	103.28	102.27	102.27	0
2020-08-06	103.34	103.53	98.17	103.53	0
2020-08-05	103.30	103.30	98.14	103.21	0
2020-08-04	103.48	103.48	102.26	102.35	0
2020-08-03	101.86	101.91	96.77	101.91	0
2020-07-31	101.63	101.63	96.55	101.59	0
2020-07-30	103.30	103.30	98.14	103.64	0
2020-07-29	105.09	105.09	103.64	103.64	0
2020-07-28	105.38	105.38	104.94	104.94	475
2020-07-27	105.28	105.28	104.42	104.42	0
2020-07-24	105.30	105.30	103.81	103.81	0
2020-07-23	105.93	105.93	105.23	105.23	0
2020-07-22	105.70	105.70	105.30	105.30	0
2020-07-21	105.83	105.89	100.54	105.89	0
2020-07-20	103.91	103.91	98.71	104.18	0
2020-07-17	104.05	104.18	98.85	104.18	0
2020-07-16	102.73	102.77	97.59	102.77	0
2020-07-15	102.84	102.84	97.70	102.80	0
2020-07-14	102.92	102.92	101.34	101.34	0
2020-07-13	102.92	102.92	101.99	101.99	0
2020-07-10	99.34	99.40	94.38	99.40	0
2020-07-09	100.00	100.00	99.80	99.80	0
2020-07-08	99.84	100.29	99.84	100.29	0
2020-07-07	100.22	100.22	100.00	100.00	0
2020-07-06	100.82	100.92	95.78	100.92	0
2020-07-03	85.35	100.33	85.35	100.26	0
2020-07-02	98.63	102.33	84.88	99.11	0
2020-07-01	97.02	97.02	92.17	96.90	0
2020-06-30	87.86	96.92	87.86	95.64	84
2020-06-29	87.86	95.64	87.86	97.03	0
2020-06-26	96.98	97.03	92.13	95.15	0
2020-06-25	94.11	95.15	94.11	97.27	21,303
2020-06-24	87.86	97.34	87.86	97.05	0
2020-06-23	96.83	97.05	96.83	97.05	0
2020-06-22	96.96	96.98	83.63	96.14	0
2020-06-19	97.29	97.29	97.23	97.23	0
2020-06-18	84.35	96.06	84.35	96.06	0
2020-06-17	95.70	95.70	90.92	94.59	0
2020-06-16	94.25	94.59	94.25	94.59	0
2020-06-15	91.35	91.35	86.78	91.26	36
2020-06-12	81.85	92.58	81.85	92.58	0
2020-06-11	100.50	100.50	95.46	95.46	0
2020-06-10	97.00	98.10	97.00	98.10	171
2020-06-09	97.51	98.37	97.51	98.37	0
2020-06-08	99.20	99.20	98.75	98.75	0
2020-06-05	98.14	98.61	93.23	98.61	0
2020-06-04	97.60	97.60	92.72	97.47	0
2020-06-03	95.67	96.08	95.67	96.08	0
2020-06-02	94.20	94.20	89.49	94.11	0
2020-06-01	92.64	92.64	92.64	92.64	0
2020-05-29	92.83	92.83	88.19	91.60	0
2020-05-28	91.67	91.67	87.09	91.60	0
2020-05-27	91.04	91.39	86.49	91.15	0
2020-05-26	91.40	91.40	91.15	91.15	0
2020-05-22	88.76	88.76	88.48	89.38	0
2020-05-21	88.76	89.38	88.76	89.38	0
2020-05-20	88.54	88.89	84.11	88.89	0
2020-05-19	88.76	89.76	88.76	89.76	0
2020-05-18	88.76	88.76	87.46	85.82	0
2020-05-15	85.88	85.88	81.59	85.82	0
2020-05-14	89.67	89.67	85.44	85.44	0
2020-05-13	86.51	87.17	86.51	87.17	0
2020-05-12	86.51	88.32	86.51	88.32	0
2020-05-11	86.51	89.13	86.51	89.13	0
2020-05-07	89.51	89.51	86.63	87.39	0
2020-05-06	86.64	87.09	86.64	87.09	0
2020-05-05	86.24	86.24	81.93	86.16	0
2020-05-04	85.53	85.53	81.25	85.49	0
2020-05-01	90.12	90.12	90.12	90.12	0
2020-04-30	89.95	90.12	85.45	88.69	0
2020-04-29	87.57	88.77	87.57	88.69	0
2020-04-28	86.77	86.84	86.77	87.43	0
2020-04-27	87.67	87.67	87.43	87.43	0
2020-04-24	86.05	86.05	85.98	85.98	0
2020-04-23	87.57	87.57	86.41	86.41	0
2020-04-22	87.57	87.57	85.77	87.18	0
2020-04-21	72.66	87.18	72.66	87.18	0
2020-04-20	87.57	87.67	83.19	87.67	0
2020-04-17	87.06	95.38	82.71	87.17	0
2020-04-16	85.77	85.77	81.48	85.65	0
2020-04-15	87.76	87.76	83.37	84.63	0
2020-04-14	87.82	97.32	85.25	86.20	0
2020-04-10	88.61	88.61	86.20	86.20	0
2020-04-09	88.61	88.61	86.20	86.20	0
2020-04-08	85.96	85.96	85.03	85.03	0
2020-04-07	85.59	85.59	84.97	82.04	0
2020-04-06	81.87	82.04	77.78	78.97	0
2020-04-03	79.26	79.26	78.97	78.82	0
2020-04-03	79.26	79.26	78.97	78.97	0
2020-04-02	78.67	78.82	78.82	78.82	45
2020-04-01	104.15	81.25	81.25	81.25	0

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	15.05	-32.51%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.03	786,797,274
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	162,768,051