Stoxx 600 Ind G Share History

Stoxx 600 Ind G Share Price history. The following table shows end-of-day data 0MOC historical share prices for Stoxx 600 Ind G, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	83.68	86.82	79.50	84.27	10
2024-05-02	83.71	83.71	79.52	83.68	0
2024-05-01	84.66	84.66	84.66	84.66	0
2024-04-30	84.49	84.66	80.27	84.66	0
2024-04-29	84.61	84.80	84.61	84.80	0
2024-04-26	83.62	83.80	83.59	83.80	46
2024-04-25	84.66	84.66	84.01	84.01	0
2024-04-24	84.42	84.48	80.20	84.48	0
2024-04-23	83.82	83.82	79.63	83.74	0
2024-04-22	84.09	84.09	79.89	83.99	0
2024-04-19	83.14	83.14	78.98	83.13	200
2024-04-18	84.25	84.25	80.04	84.17	0
2024-04-17	83.54	84.15	83.41	84.15	0
2024-04-16	83.45	83.45	79.28	83.40	0
2024-04-15	85.13	85.13	80.87	84.84	20
2024-04-12	85.36	85.47	85.11	85.46	108
2024-04-11	84.86	84.87	80.62	84.87	265
2024-04-10	85.27	85.27	85.15	85.15	0
2024-04-09	85.74	85.74	81.45	85.32	0
2024-04-08	85.63	85.63	81.35	85.58	0
2024-04-05	84.78	84.95	80.54	84.72	0
2024-04-04	85.47	85.62	81.20	85.62	0
2024-04-03	85.23	85.23	85.17	85.17	0
2024-04-02	86.61	86.61	82.28	86.57	1
2024-04-01	86.20	86.20	86.20	86.20	0
2024-03-29	86.20	86.20	86.20	86.20	0
2024-03-28	86.20	86.20	81.89	86.20	42
2024-03-27	86.41	86.42	82.09	86.42	0
2024-03-26	86.11	86.11	86.02	86.02	0
2024-03-25	86.39	86.39	82.07	86.35	0
2024-03-22	86.12	86.12	81.81	86.04	0
2024-03-21	86.05	86.11	86.05	86.11	13
2024-03-20	84.45	84.45	80.23	84.43	0
2024-03-19	84.57	84.61	80.34	84.61	0
2024-03-18	84.93	84.99	80.68	84.99	72
2024-03-15	84.42	84.42	80.20	84.41	0
2024-03-14	84.44	84.48	84.44	84.48	0
2024-03-13	84.09	84.09	84.09	84.09	62
2024-03-12	83.51	83.54	83.51	83.54	64
2024-03-11	82.86	82.86	78.72	82.86	0
2024-03-08	83.75	83.75	79.56	83.72	60
2024-03-07	83.04	83.17	78.89	83.17	10,946
2024-03-06	82.89	82.89	82.74	82.74	0
2024-03-05	82.97	82.97	82.97	82.97	0
2024-03-04	83.26	83.41	83.26	83.27	0
2024-03-01	83.67	83.67	79.49	83.64	0
2024-02-29	82.82	82.89	82.82	82.89	0
2024-02-28	82.15	82.27	82.15	82.27	0
2024-02-27	82.76	82.76	78.62	82.58	212
2024-02-26	82.45	82.45	78.33	82.45	0
2024-02-23	82.16	82.16	78.05	82.12	0
2024-02-22	81.75	82.21	81.75	82.21	0
2024-02-21	81.43	81.43	81.31	81.32	0
2024-02-20	81.25	81.27	77.19	81.27	0
2024-02-19	81.12	81.12	77.06	81.12	10
2024-02-16	80.66	80.89	80.66	80.89	76
2024-02-15	80.48	80.48	76.46	80.46	0
2024-02-14	78.67	78.91	78.67	78.91	0
2024-02-13	79.55	79.64	78.34	79.32	0
2024-02-12	79.73	79.88	79.73	79.88	0
2024-02-09	79.55	79.68	79.55	79.68	0
2024-02-08	78.96	78.98	75.01	78.98	0
2024-02-07	78.97	78.97	75.02	78.82	30
2024-02-06	78.31	78.40	78.31	78.36	0
2024-02-05	78.24	78.24	78.21	78.21	638
2024-02-02	78.48	78.82	77.55	77.55	0
2024-02-01	77.45	77.46	73.58	77.46	0
2024-01-31	78.04	78.19	78.04	78.19	0
2024-01-30	77.87	77.91	77.87	77.91	0
2024-01-29	77.64	77.68	73.76	77.68	1
2024-01-26	77.48	77.48	77.23	77.23	14
2024-01-25	77.04	77.33	73.19	76.95	0
2024-01-24	76.79	76.84	72.95	76.84	0
2024-01-23	76.82	77.00	76.81	76.81	0
2024-01-22	76.27	76.46	72.46	76.46	0
2024-01-19	76.61	76.61	76.53	76.53	0
2024-01-18	75.44	75.44	71.67	75.44	0
2024-01-17	75.52	75.52	71.74	75.45	0
2024-01-16	75.76	76.01	71.97	76.01	0
2024-01-15	77.20	77.22	73.34	77.22	0
2024-01-12	76.43	76.62	76.43	76.62	0
2024-01-11	76.74	76.74	76.66	76.66	0
2024-01-10	75.96	75.96	72.16	75.92	0
2024-01-09	76.26	76.26	72.45	76.24	0
2024-01-08	75.59	75.62	71.81	75.62	0
2024-01-05	75.68	75.73	71.90	75.73	0
2024-01-04	75.83	75.86	75.83	75.86	0
2024-01-03	76.73	76.73	72.89	76.68	0
2024-01-02	77.89	77.89	74.00	77.88	0
2024-01-01	77.61	77.61	77.61	77.61	0
2023-12-29	77.56	77.61	77.56	77.61	13,824
2023-12-28	77.72	88.54	73.83	77.40	0
2023-12-27	77.59	77.59	77.38	77.38	0
2023-12-26	76.94	76.94	76.94	76.94	0
2023-12-25	76.94	76.94	76.94	76.94	0
2023-12-22	77.05	77.05	76.94	76.94	0
2023-12-21	76.80	80.15	72.96	78.58	48,000
2023-12-20	77.11	77.15	73.25	77.15	76
2023-12-19	76.58	76.62	76.58	76.62	0
2023-12-18	76.44	76.47	72.62	76.47	0
2023-12-15	76.91	76.91	73.06	76.85	1
2023-12-14	76.71	76.83	72.87	76.83	16
2023-12-13	75.75	75.88	75.75	75.88	660
2023-12-12	75.51	75.71	75.51	75.71	0
2023-12-11	75.18	75.22	71.42	75.22	0
2023-12-08	74.42	74.48	74.40	74.48	0
2023-12-07	74.04	74.23	74.04	74.23	0
2023-12-06	73.74	73.74	73.69	73.69	0
2023-12-05	72.97	73.15	72.89	73.15	73
2023-12-04	73.35	73.38	69.68	73.38	42
2023-12-01	72.71	72.72	69.07	72.72	0
2023-11-30	72.08	72.12	68.48	72.12	0
2023-11-29	71.41	71.47	71.41	71.47	0
2023-11-28	71.02	71.12	71.02	71.05	0
2023-11-27	71.45	71.51	71.45	71.51	0
2023-11-24	71.09	71.14	71.09	71.14	0
2023-11-23	71.25	71.25	67.69	71.18	0
2023-11-22	70.91	70.91	70.84	70.84	0
2023-11-21	70.71	70.80	70.71	70.80	0
2023-11-20	70.79	70.79	67.25	70.73	0
2023-11-17	70.42	70.46	66.90	70.46	500
2023-11-16	70.44	70.58	66.92	70.58	20
2023-11-15	69.77	69.85	66.28	69.85	87
2023-11-14	68.19	68.19	68.15	68.15	0
2023-11-13	67.76	67.94	67.76	67.94	0
2023-11-10	67.78	67.78	64.39	67.75	0
2023-11-09	66.69	67.31	66.69	67.31	0
2023-11-08	65.71	65.92	62.42	65.92	0
2023-11-07	65.93	66.20	65.93	66.20	176,000
2023-11-06	66.77	66.91	66.77	66.91	0
2023-11-03	66.33	66.33	63.01	66.25	0
2023-11-02	65.14	65.60	65.14	65.60	0
2023-11-01	64.71	65.47	61.47	65.47	0
2023-10-31	64.04	64.12	64.04	64.12	0
2023-10-30	64.00	64.05	60.80	63.52	0
2023-10-27	63.66	63.66	63.52	63.52	0
2023-10-26	63.63	64.83	63.13	64.83	0
2023-10-25	64.31	64.31	64.11	64.11	0
2023-10-24	64.72	64.75	64.72	64.75	0
2023-10-23	64.67	64.67	64.64	64.64	0
2023-10-20	64.80	64.81	61.56	64.81	0
2023-10-19	65.96	65.96	62.66	67.37	0
2023-10-18	67.97	67.97	67.37	67.37	0
2023-10-17	67.88	68.20	64.49	68.20	0
2023-10-16	68.26	68.26	64.85	68.11	0
2023-10-13	69.23	69.23	65.77	68.80	0
2023-10-12	69.78	69.78	66.29	69.67	0
2023-10-11	68.88	68.88	68.74	68.74	0
2023-10-10	68.00	68.31	68.00	68.31	0
2023-10-09	67.94	67.94	67.67	67.67	0
2023-10-06	67.39	67.42	64.02	67.42	0
2023-10-05	67.18	67.18	63.82	67.15	0
2023-10-04	67.47	67.47	67.07	67.07	0
2023-10-03	67.91	67.97	67.91	67.97	0
2023-10-02	69.17	69.33	65.71	69.33	0
2023-09-29	68.96	69.05	68.96	69.05	6,122
2023-09-28	68.20	68.22	68.20	68.22	0
2023-09-27	67.64	67.74	67.57	67.74	0
2023-09-26	67.64	67.64	67.56	67.56	0
2023-09-25	68.22	68.29	68.22	68.29	0
2023-09-22	68.20	68.24	64.79	68.24	0
2023-09-21	69.60	69.60	69.37	69.37	0
2023-09-20	69.60	69.60	66.12	69.57	0
2023-09-19	69.95	69.95	69.87	69.87	0
2023-09-18	70.55	70.55	67.02	70.51	0
2023-09-15	70.91	71.04	67.36	71.04	0
2023-09-14	69.32	70.95	69.29	70.95	0
2023-09-13	69.37	69.37	65.90	69.33	0
2023-09-12	70.36	70.36	66.84	70.33	0
2023-09-11	70.49	70.55	70.49	70.55	6,191
2023-09-08	70.72	70.72	67.18	70.71	14,962
2023-09-07	70.57	70.57	70.53	70.53	8,841
2023-09-06	70.44	70.44	70.38	70.38	0
2023-09-05	70.51	70.51	66.98	70.38	33
2023-09-04	71.55	71.55	67.97	71.55	49,000
2023-09-01	71.14	71.14	67.58	71.14	49,000
2023-08-31	71.38	71.39	67.81	71.39	0
2023-08-30	71.35	71.35	71.33	71.33	0
2023-08-29	70.86	70.86	70.86	70.86	0
2023-08-28	69.92	69.92	69.92	69.92	0
2023-08-25	69.25	69.92	69.21	69.92	0
2023-08-24	70.49	70.52	70.49	70.52	0
2023-08-23	69.85	69.85	66.36	69.84	0
2023-08-22	69.46	69.49	69.46	69.49	0
2023-08-21	69.31	69.38	65.84	69.38	0
2023-08-18	69.46	69.46	69.44	69.44	0
2023-08-17	70.84	70.84	67.30	70.84	0
2023-08-16	71.64	71.64	71.60	71.60	0
2023-08-15	72.71	72.79	69.07	72.79	0
2023-08-14	72.51	72.51	72.48	72.51	0
2023-08-11	72.96	73.05	72.96	73.05	1
2023-08-10	73.33	73.61	69.66	73.61	0
2023-08-09	73.69	73.73	73.69	73.73	0
2023-08-08	73.48	73.53	73.48	73.53	0
2023-08-07	73.27	73.40	69.61	73.40	0
2023-08-04	73.43	73.43	73.18	73.18	0
2023-08-03	73.16	73.34	69.50	73.34	0
2023-08-02	73.48	73.58	69.81	73.58	0
2023-08-01	74.99	75.01	71.24	75.01	0
2023-07-31	74.91	74.91	71.16	74.80	0
2023-07-28	74.69	74.69	70.96	74.69	0
2023-07-27	74.39	74.39	74.24	74.24	0
2023-07-26	74.41	74.41	74.41	74.41	0
2023-07-25	74.45	74.45	74.07	74.07	0
2023-07-24	73.68	73.84	70.00	73.84	0
2023-07-21	73.82	73.82	73.64	73.78	0
2023-07-20	72.98	73.09	69.33	73.09	0
2023-07-19	74.09	74.16	70.39	74.16	0
2023-07-18	73.23	73.26	69.57	73.26	48,000
2023-07-17	73.13	73.20	69.47	73.20	0
2023-07-14	74.44	74.44	74.34	74.37	0
2023-07-13	74.49	74.49	73.97	74.03	0
2023-07-12	73.13	73.13	72.92	72.92	0
2023-07-11	72.60	72.63	68.97	72.63	0
2023-07-10	71.48	71.57	67.91	71.57	0
2023-07-07	71.32	71.39	67.75	71.39	0
2023-07-06	73.00	73.00	72.51	72.51	0
2023-07-05	73.57	73.67	73.57	73.67	0
2023-07-04	74.21	74.21	70.50	74.11	0
2023-07-03	74.95	74.95	71.20	74.81	0
2023-06-30	73.94	73.98	73.94	73.98	0
2023-06-29	73.74	73.80	70.05	73.80	0
2023-06-28	73.71	73.98	73.71	73.98	0
2023-06-27	73.25	73.36	69.59	73.36	0
2023-06-26	73.02	73.02	72.78	72.78	0
2023-06-23	73.36	73.36	72.77	72.77	0
2023-06-22	73.19	73.19	73.09	73.09	0
2023-06-21	74.14	74.14	70.43	73.97	0
2023-06-20	74.48	74.51	70.76	74.51	0
2023-06-19	75.25	75.45	75.25	75.45	0
2023-06-16	75.60	75.60	71.82	75.54	0
2023-06-15	75.35	75.53	71.58	75.53	0
2023-06-14	75.60	75.64	75.60	75.64	0
2023-06-13	75.21	75.26	71.45	75.26	0
2023-06-12	74.47	74.58	74.47	74.58	0
2023-06-09	74.29	74.29	74.22	74.22	0
2023-06-08	73.91	74.09	70.21	74.09	0
2023-06-07	74.03	74.04	74.03	74.04	0
2023-06-06	73.89	73.89	70.20	73.84	0
2023-06-05	74.31	74.31	70.59	74.31	0
2023-06-02	73.45	73.49	73.42	73.42	0
2023-06-01	72.58	73.91	68.95	73.91	4
2023-05-31	72.46	72.46	72.21	72.21	36,088
2023-05-30	73.08	73.08	73.08	73.08	0
2023-05-29	72.44	72.44	72.44	72.44	0
2023-05-26	72.47	72.47	68.85	72.44	0
2023-05-25	72.08	72.16	68.48	72.16	0
2023-05-24	72.52	72.52	68.89	72.29	73
2023-05-23	74.27	74.27	74.11	74.11	0
2023-05-22	74.38	74.38	70.66	74.38	0
2023-05-19	74.21	74.25	74.21	74.25	0
2023-05-18	73.44	73.77	73.44	73.77	0
2023-05-17	72.44	72.75	72.44	72.75	0
2023-05-16	72.69	72.69	72.65	72.65	0
2023-05-15	72.84	73.05	69.20	73.02	0
2023-05-12	72.65	72.71	69.02	72.71	0
2023-05-11	72.80	72.84	69.16	72.84	0
2023-05-10	72.55	72.55	68.92	72.55	0
2023-05-09	72.38	72.38	72.38	72.38	0
2023-05-08	71.62	71.62	71.62	71.62	0
2023-05-05	71.87	71.87	71.62	71.62	0
2023-05-04	72.04	72.04	71.47	71.63	0
2023-05-03	72.24	72.51	72.16	72.51	0
2023-05-02	72.52	72.63	68.89	72.63	0
2023-05-01	71.53	71.53	71.53	71.53	0
2023-04-28	72.40	72.48	68.78	71.53	0
2023-04-27	70.93	70.93	70.74	70.74	0
2023-04-26	71.66	71.66	68.08	71.55	0
2023-04-25	72.15	72.15	72.00	72.12	0
2023-04-24	72.13	72.13	68.52	72.13	0
2023-04-21	72.17	72.26	72.17	72.26	0
2023-04-20	72.12	72.12	68.51	72.00	0
2023-04-19	72.52	72.52	72.05	72.05	0
2023-04-18	72.42	72.56	68.80	72.56	0
2023-04-17	71.87	71.93	68.28	71.93	48
2023-04-14	71.34	71.34	71.22	71.22	103
2023-04-13	70.91	71.36	70.91	71.36	0
2023-04-12	70.34	70.89	70.34	70.89	96
2023-04-11	70.13	70.37	70.13	70.37	7
2023-04-10	69.77	69.77	69.77	69.77	0
2023-04-07	69.77	69.77	69.77	69.77	0
2023-04-06	69.74	69.77	69.74	69.77	0
2023-04-05	70.91	70.91	67.36	70.82	0
2023-04-04	71.61	72.07	71.58	72.03	0
2023-04-03	71.60	71.60	68.02	71.48	0
2023-03-31	71.51	71.57	67.93	71.57	0
2023-03-30	70.43	70.81	70.43	70.81	0
2023-03-29	69.83	69.86	66.34	69.86	0
2023-03-28	69.74	69.76	69.74	69.76	0
2023-03-27	69.39	69.39	65.92	69.39	0
2023-03-24	69.97	69.97	69.86	69.86	0
2023-03-23	69.79	69.79	66.30	69.79	0
2023-03-22	69.94	70.03	69.94	70.03	0
2023-03-21	69.56	69.56	69.37	69.37	0
2023-03-20	67.67	67.67	64.29	67.67	0
2023-03-17	69.68	69.68	66.20	68.75	0
2023-03-16	68.93	68.93	65.48	68.01	41
2023-03-15	69.81	73.31	65.46	68.42	0
2023-03-14	68.40	68.67	68.40	68.67	0
2023-03-13	70.28	70.28	66.77	68.51	0
2023-03-10	71.02	71.02	70.51	70.51	0
2023-03-09	71.53	71.53	67.95	71.43	0
2023-03-08	71.43	71.43	67.86	71.43	0
2023-03-07	72.25	72.25	68.64	72.24	0
2023-03-06	72.32	72.32	72.31	72.31	0
2023-03-03	71.42	71.42	71.41	71.41	0
2023-03-02	70.69	70.76	70.69	70.76	0
2023-03-01	71.39	71.43	67.82	71.43	0
2023-02-28	70.95	70.95	70.67	70.67	0
2023-02-27	70.87	70.88	67.33	70.88	0
2023-02-24	71.49	71.59	71.49	71.59	0
2023-02-23	71.05	71.05	70.94	70.94	0
2023-02-22	70.77	70.77	70.68	70.68	41
2023-02-21	71.31	71.31	71.18	71.18	0
2023-02-20	71.80	71.84	68.21	71.84	0
2023-02-17	71.02	71.08	67.47	71.08	20
2023-02-16	71.81	71.97	71.81	71.97	0
2023-02-15	70.22	70.34	66.71	70.34	1
2023-02-14	70.78	70.78	70.78	70.78	0
2023-02-13	70.00	70.04	66.50	70.04	0
2023-02-10	70.16	70.29	69.48	69.51	82
2023-02-09	70.08	70.48	70.08	70.48	0
2023-02-08	70.35	70.38	70.19	70.19	0
2023-02-07	70.62	70.62	70.39	70.39	0
2023-02-06	70.97	70.97	67.42	70.97	0
2023-02-03	71.06	71.06	70.99	71.01	1
2023-02-02	69.89	70.20	69.89	70.20	0
2023-02-01	69.15	69.16	65.69	69.16	0
2023-01-31	69.00	69.00	68.95	68.95	83
2023-01-30	69.13	69.13	69.02	69.02	50
2023-01-27	69.24	69.31	65.78	69.31	1
2023-01-26	69.15	69.16	65.69	69.16	0
2023-01-25	69.51	69.59	66.03	69.59	29
2023-01-24	69.67	69.67	66.19	69.62	0
2023-01-23	69.00	69.11	65.55	69.11	0
2023-01-20	68.33	68.33	64.91	68.33	0
2023-01-19	69.35	69.35	69.26	69.29	0
2023-01-18	69.46	69.47	65.99	69.47	0
2023-01-17	68.57	68.60	68.57	68.60	0
2023-01-16	68.36	68.39	64.94	68.34	0
2023-01-13	68.24	68.24	68.08	68.11	83
2023-01-12	67.47	67.74	64.10	67.74	0
2023-01-11	67.15	67.15	63.79	67.15	0
2023-01-10	67.31	67.33	63.94	67.33	0
2023-01-09	67.27	67.34	63.91	67.34	51
2023-01-06	66.38	66.38	63.06	64.94	0
2023-01-05	65.99	66.51	65.99	66.51	0
2023-01-04	65.59	65.60	65.59	65.60	0
2023-01-03	64.93	64.99	61.68	64.91	0
2023-01-02	64.45	64.45	64.45	64.45	0
2022-12-30	64.29	64.45	64.29	64.45	0
2022-12-29	64.25	64.25	63.98	63.98	0
2022-12-28	64.40	64.40	64.40	64.40	0
2022-12-27	64.00	64.00	64.00	64.00	0
2022-12-26	64.00	64.00	64.00	64.00	0
2022-12-23	64.07	64.07	64.00	64.00	0
2022-12-22	65.06	65.06	65.00	65.00	0
2022-12-21	64.11	64.12	64.11	64.12	0
2022-12-20	63.58	63.58	60.40	63.54	0
2022-12-19	64.31	64.38	64.31	64.38	0
2022-12-16	65.02	65.02	64.88	64.88	0
2022-12-15	66.38	66.39	63.06	66.39	0
2022-12-14	67.20	67.21	63.84	67.21	132
2022-12-13	66.62	69.00	66.62	68.34	0
2022-12-12	66.20	66.22	62.89	66.22	0
2022-12-09	66.19	66.19	62.88	66.19	0
2022-12-08	66.03	66.03	65.91	65.91	0
2022-12-07	66.21	66.24	66.21	66.24	0
2022-12-06	66.84	66.84	66.74	66.74	88
2022-12-05	67.22	67.27	63.86	67.27	0
2022-12-02	66.92	66.98	66.92	66.98	0
2022-12-01	67.22	67.35	63.86	67.35	0
2022-11-30	66.39	66.44	66.39	66.40	0
2022-11-29	66.73	66.73	66.53	66.53	0
2022-11-28	67.12	67.12	67.00	67.01	0
2022-11-25	67.20	67.20	67.06	67.06	0
2022-11-24	66.97	66.97	66.91	66.91	0
2022-11-23	66.64	66.64	66.48	66.48	0
2022-11-22	66.16	66.16	66.04	66.06	125
2022-11-21	65.69	65.80	62.41	65.80	0
2022-11-18	65.49	65.64	65.49	65.64	0
2022-11-17	65.71	65.79	65.71	65.79	0
2022-11-16	66.13	66.29	66.13	66.29	1,388
2022-11-15	66.28	66.33	62.97	66.33	0
2022-11-14	66.64	66.64	63.31	66.62	100
2022-11-11	66.69	66.69	66.51	66.51	0
2022-11-10	63.56	65.93	63.55	65.20	105
2022-11-09	64.00	64.01	60.80	64.01	0
2022-11-08	62.95	63.03	62.95	63.03	0
2022-11-07	62.44	63.33	62.40	63.33	0
2022-11-04	61.69	64.84	61.68	62.21	0
2022-11-03	61.76	61.76	61.09	61.09	0
2022-11-02	63.11	63.11	62.69	62.69	9,564
2022-11-01	63.23	63.35	60.07	63.35	0
2022-10-31	62.78	62.78	62.36	62.38	0
2022-10-28	61.76	62.04	61.76	61.97	100
2022-10-27	62.29	62.29	59.18	61.87	0
2022-10-26	61.59	61.66	61.59	61.66	0
2022-10-25	60.78	60.85	60.78	60.85	0
2022-10-24	60.49	60.49	57.47	60.45	0
2022-10-21	59.38	59.38	59.26	59.26	0
2022-10-20	59.39	59.44	56.42	59.44	0
2022-10-19	60.52	60.57	60.52	60.57	0
2022-10-18	60.29	60.29	57.28	60.19	0
2022-10-17	58.25	58.25	55.34	58.24	10,041
2022-10-14	59.16	59.20	56.20	59.20	0
2022-10-13	56.81	56.81	56.76	57.15	0
2022-10-12	57.28	57.28	57.15	57.15	0
2022-10-11	57.04	57.13	54.19	57.13	38
2022-10-10	56.83	57.20	56.83	57.20	0
2022-10-07	58.49	58.74	58.49	58.74	0
2022-10-06	59.36	59.43	59.36	59.43	0
2022-10-05	59.27	59.40	59.27	59.40	0
2022-10-04	57.69	58.14	57.69	58.14	5,286
2022-10-03	55.91	55.93	53.11	55.93	0
2022-09-30	55.89	55.91	53.10	55.91	0
2022-09-29	56.23	56.23	56.14	56.14	0
2022-09-28	55.57	55.67	55.57	55.67	0
2022-09-27	56.55	56.62	53.72	56.62	150
2022-09-26	55.59	55.63	55.59	55.63	1,805
2022-09-23	57.00	57.00	54.15	56.92	0
2022-09-22	57.52	57.52	57.47	57.47	0
2022-09-21	57.42	57.42	57.22	57.22	0
2022-09-20	58.76	58.76	55.82	58.76	0
2022-09-19	59.02	59.02	59.02	59.02	0
2022-09-16	59.06	59.06	56.11	59.02	58
2022-09-15	60.94	60.98	57.89	60.98	0
2022-09-14	61.32	61.37	58.25	61.03	0
2022-09-13	63.36	63.36	60.19	63.34	0
2022-09-12	61.96	61.96	61.93	61.93	0
2022-09-09	60.69	61.06	60.69	61.06	0
2022-09-08	60.82	60.95	60.82	60.95	0
2022-09-07	60.07	60.22	60.07	60.22	0
2022-09-06	60.19	60.78	60.19	60.78	0
2022-09-05	59.61	59.98	56.63	59.98	0
2022-09-02	60.02	60.02	57.02	59.85	0
2022-09-01	60.39	60.39	57.37	60.33	0
2022-08-31	61.95	62.08	58.85	61.63	1
2022-08-30	62.20	62.20	61.99	62.04	0
2022-08-29	63.57	63.57	63.57	63.57	0
2022-08-26	64.16	64.19	60.95	63.57	0
2022-08-25	64.29	64.29	64.28	64.28	0
2022-08-24	63.48	63.48	60.31	63.47	11,836
2022-08-23	63.60	63.73	63.60	63.73	33
2022-08-22	65.36	65.36	62.09	64.46	11,836
2022-08-19	66.19	66.25	66.19	66.25	0
2022-08-18	65.97	65.97	62.67	65.96	0
2022-08-17	67.55	67.55	64.17	67.40	8
2022-08-16	67.37	67.37	67.09	67.09	0
2022-08-15	67.14	67.14	63.78	67.07	0
2022-08-12	66.97	67.00	63.62	67.00	0
2022-08-11	67.40	67.40	64.03	67.28	0
2022-08-10	65.28	67.80	65.18	67.80	0
2022-08-09	66.18	66.38	66.18	66.38	0
2022-08-08	65.98	66.44	65.98	66.44	0
2022-08-05	66.93	66.93	63.58	66.93	0
2022-08-04	66.39	66.41	66.39	66.41	0
2022-08-03	65.63	65.69	62.35	65.69	0
2022-08-02	66.07	66.07	65.81	65.81	0
2022-08-01	66.54	66.57	63.21	66.57	0
2022-07-29	65.66	65.67	62.38	65.67	0
2022-07-28	64.16	64.36	64.16	64.36	0
2022-07-27	63.33	63.79	60.16	63.61	0
2022-07-26	63.42	63.48	63.42	63.48	0
2022-07-25	63.47	63.61	63.47	63.61	94
2022-07-22	63.77	63.77	60.58	63.75	382
2022-07-21	63.35	63.35	60.18	63.32	13,500
2022-07-20	63.17	63.18	60.01	63.18	0
2022-07-19	61.47	61.47	58.40	61.46	0
2022-07-18	61.56	61.56	58.48	61.56	0
2022-07-15	59.77	59.77	56.78	59.66	100
2022-07-14	60.69	60.72	57.66	60.72	0
2022-07-13	61.40	61.40	58.33	61.37	0
2022-07-12	60.54	60.54	57.51	60.46	0
2022-07-11	60.40	60.40	57.38	60.37	0
2022-07-08	60.93	61.17	57.88	61.17	0
2022-07-07	60.03	60.03	60.01	60.01	0
2022-07-06	58.86	58.86	55.92	58.76	0
2022-07-05	59.63	59.63	56.65	59.60	0
2022-07-04	59.46	59.62	59.35	59.62	0
2022-07-01	58.18	58.18	55.27	58.18	0
2022-06-30	58.78	58.78	55.84	58.62	0
2022-06-29	59.89	59.94	56.90	59.94	0
2022-06-28	60.91	61.12	57.86	61.12	476
2022-06-27	60.05	60.51	57.05	60.51	0
2022-06-24	58.31	59.13	55.39	59.13	0
2022-06-23	58.79	58.79	58.69	58.69	0
2022-06-22	58.58	58.58	55.65	58.56	0
2022-06-21	59.98	60.22	56.98	60.21	0
2022-06-20	59.32	59.32	56.35	59.24	0
2022-06-17	59.36	60.02	59.07	60.00	0
2022-06-16	60.55	60.55	57.52	60.49	0
2022-06-15	60.47	60.47	57.45	60.41	0
2022-06-14	61.21	61.34	59.68	59.72	0
2022-06-13	61.78	61.84	58.69	61.37	0
2022-06-10	64.11	64.11	60.90	63.85	63
2022-06-09	65.19	65.24	64.95	64.95	0
2022-06-08	66.65	66.71	66.65	66.71	8
2022-06-07	66.51	66.51	63.18	66.40	0
2022-06-06	66.80	66.80	63.46	66.80	0
2022-06-03	66.01	66.01	66.01	66.01	0
2022-06-02	66.01	66.01	66.01	66.01	0
2022-06-01	66.09	66.09	62.79	66.01	0
2022-05-31	66.51	66.56	66.51	66.56	239,906
2022-05-30	66.91	66.91	63.56	66.88	26
2022-05-27	64.93	65.39	64.93	65.39	0
2022-05-26	63.87	63.87	60.68	63.86	0
2022-05-25	63.91	63.94	60.71	63.94	0
2022-05-24	63.97	63.97	60.77	63.85	40
2022-05-23	64.93	65.00	61.68	65.00	0
2022-05-20	64.01	64.81	60.81	64.81	0
2022-05-19	63.24	63.31	60.08	63.31	37
2022-05-18	65.16	65.18	61.90	65.18	0
2022-05-17	64.58	64.58	61.35	64.51	0
2022-05-16	64.14	64.14	60.93	63.67	0
2022-05-13	63.20	63.37	60.04	63.37	0
2022-05-12	61.56	61.58	58.48	61.58	0
2022-05-11	62.75	62.75	62.66	62.66	0
2022-05-10	62.43	62.51	59.31	62.51	0
2022-05-09	63.26	63.26	60.10	63.24	0
2022-05-06	64.74	64.74	61.50	64.65	0
2022-05-05	67.32	67.32	63.95	67.16	0
2022-05-04	66.08	66.13	62.78	66.13	0
2022-05-03	66.11	66.11	62.80	66.11	0
2022-05-02	67.29	67.29	67.29	67.29	0
2022-04-29	67.27	67.29	63.91	67.29	0
2022-04-28	66.75	66.75	63.41	66.65	0
2022-04-27	65.76	65.76	62.47	65.75	0
2022-04-26	66.67	67.28	63.34	67.28	0
2022-04-25	66.92	66.92	63.57	66.85	0
2022-04-22	68.92	69.14	65.47	69.14	17
2022-04-21	68.81	69.89	65.37	69.88	0
2022-04-20	67.46	67.74	64.09	67.74	0
2022-04-19	66.87	66.91	63.53	66.91	0
2022-04-18	66.88	66.88	66.88	66.88	0
2022-04-15	66.88	66.88	66.88	66.88	0
2022-04-14	66.98	66.98	63.63	66.88	0
2022-04-13	66.64	66.64	63.31	66.55	0
2022-04-12	65.80	65.80	62.51	65.64	9,132
2022-04-11	67.28	67.28	63.92	67.17	0
2022-04-08	67.67	67.67	64.29	67.62	0
2022-04-07	67.25	67.25	67.07	67.12	0
2022-04-06	68.93	68.93	66.48	66.48	0
2022-04-05	69.78	69.78	66.29	69.77	0
2022-04-04	69.93	69.93	66.43	69.80	0
2022-04-01	69.81	69.81	66.32	69.75	169
2022-03-31	70.41	70.85	70.41	70.85	14,996
2022-03-30	71.02	71.11	67.47	71.11	0
2022-03-29	70.76	70.76	67.22	70.74	0
2022-03-28	70.13	70.49	70.13	70.45	500
2022-03-25	70.72	70.72	67.18	70.58	16
2022-03-24	71.28	71.32	67.72	70.83	0
2022-03-23	72.02	72.17	68.42	72.17	0
2022-03-22	71.39	71.43	67.82	71.43	217,865
2022-03-21	71.54	71.55	67.96	71.48	0
2022-03-18	71.23	71.32	67.67	71.32	0
2022-03-17	71.59	71.59	68.01	71.59	0
2022-03-16	69.73	69.85	66.24	69.85	0
2022-03-15	67.58	67.60	64.20	67.60	0
2022-03-14	68.05	68.09	64.65	68.09	0
2022-03-11	66.44	66.44	63.12	66.31	0
2022-03-10	67.07	67.14	63.72	66.08	0
2022-03-09	65.36	65.36	62.09	64.95	0
2022-03-08	63.05	63.16	59.90	63.16	100
2022-03-07	62.13	63.04	59.02	62.96	57
2022-03-04	66.29	66.34	62.98	63.97	0
2022-03-03	68.65	68.65	65.22	68.65	0
2022-03-02	67.00	67.00	63.65	66.80	35
2022-03-01	69.48	69.56	66.01	69.56	0
2022-02-28	68.53	68.58	65.10	68.58	20
2022-02-25	67.87	68.41	67.87	68.38	68
2022-02-24	66.46	66.46	63.14	66.44	3,515
2022-02-23	69.86	69.99	66.37	69.99	0
2022-02-22	67.76	69.75	64.37	69.75	0
2022-02-21	71.29	71.33	67.73	68.82	0
2022-02-18	71.69	71.74	68.11	71.74	0
2022-02-17	72.72	72.80	72.72	72.80	0
2022-02-16	72.76	72.84	69.12	72.84	0
2022-02-15	71.21	71.31	67.65	71.31	3
2022-02-14	70.92	70.92	67.37	70.78	0
2022-02-11	72.41	72.62	68.79	72.62	0
2022-02-10	74.15	74.17	70.44	74.17	0
2022-02-09	71.87	72.04	71.87	72.04	0
2022-02-08	71.31	71.35	67.74	71.36	0
2022-02-07	71.31	71.36	67.74	71.36	0
2022-02-04	72.49	72.49	68.87	72.47	25
2022-02-03	73.46	73.53	69.79	73.53	0
2022-02-02	74.26	74.26	70.55	74.25	0
2022-02-01	73.76	73.76	70.07	73.75	0
2022-01-31	72.66	72.66	69.03	72.62	0
2022-01-28	72.62	72.67	68.99	72.67	84
2022-01-27	71.45	71.54	67.88	71.54	0
2022-01-26	72.14	73.16	68.53	73.16	0
2022-01-25	71.72	71.72	68.13	71.71	0
2022-01-24	73.99	73.99	70.29	71.28	0
2022-01-21	75.01	75.01	71.26	74.99	0
2022-01-20	76.09	76.09	72.29	75.89	0
2022-01-19	74.81	74.84	71.07	74.84	150
2022-01-18	76.23	76.23	72.42	76.23	50
2022-01-17	76.52	76.52	72.69	76.43	100
2022-01-14	77.36	77.37	73.49	77.37	0
2022-01-13	78.66	78.72	74.73	78.72	0
2022-01-12	78.76	78.76	74.82	78.71	0
2022-01-11	78.03	78.03	74.13	77.80	15
2022-01-10	79.82	79.82	79.54	79.54	0
2022-01-07	79.94	80.20	75.94	80.20	0
2022-01-06	80.57	80.57	76.54	80.46	0
2022-01-05	81.57	81.62	77.49	81.62	0
2022-01-04	80.07	81.25	80.07	81.25	155
2022-01-03	80.20	80.20	80.20	80.20	0
2021-12-31	80.20	80.20	80.20	80.20	0
2021-12-30	80.23	80.23	80.20	80.20	6,250
2021-12-29	80.11	80.11	76.10	80.11	0
2021-12-28	78.14	78.14	78.14	78.14	0
2021-12-27	78.14	78.14	78.14	78.14	0
2021-12-24	78.14	78.14	78.14	78.14	0
2021-12-23	78.13	78.14	78.13	78.14	0
2021-12-22	77.06	77.06	73.21	76.93	0
2021-12-21	76.35	76.37	76.35	76.37	0
2021-12-20	74.80	74.80	71.06	74.64	0
2021-12-17	76.88	77.03	76.88	77.03	0
2021-12-16	77.71	77.71	77.65	77.65	0
2021-12-15	76.08	76.43	72.28	76.43	9,616
2021-12-14	77.85	77.96	73.96	77.96	9,616
2021-12-13	77.73	77.75	73.84	77.75	0
2021-12-10	77.86	77.86	73.97	77.81	2,100
2021-12-09	78.61	78.61	74.68	78.40	24,625
2021-12-08	78.54	78.72	78.54	78.72	0
2021-12-07	76.80	77.46	76.80	77.46	0
2021-12-06	75.53	75.66	75.53	75.66	0
2021-12-03	76.06	76.21	76.06	76.21	0
2021-12-02	75.54	75.56	75.32	75.32	0
2021-12-01	75.52	75.52	71.74	75.49	0
2021-11-30	74.56	74.62	70.83	74.62	280,000
2021-11-29	75.91	76.11	72.11	76.11	0
2021-11-26	78.59	78.59	75.41	75.41	0
2021-11-25	77.61	78.04	77.61	78.04	0
2021-11-24	78.21	78.23	74.30	78.23	0
2021-11-23	78.53	78.53	74.60	78.39	0
2021-11-22	79.79	79.79	75.80	79.76	0
2021-11-19	79.57	79.58	75.59	79.38	0
2021-11-18	79.85	79.91	75.86	79.91	8,598
2021-11-17	79.60	79.63	75.62	79.63	0
2021-11-16	79.57	79.63	79.57	79.63	0
2021-11-15	79.19	79.22	75.23	79.22	0
2021-11-12	78.81	78.92	74.87	78.92	0
2021-11-11	78.33	78.33	78.33	78.33	0
2021-11-10	78.58	78.68	74.65	78.68	29
2021-11-09	78.55	78.68	74.62	78.68	0
2021-11-08	78.40	78.42	74.48	78.42	0
2021-11-05	78.22	78.22	74.31	78.20	0
2021-11-04	77.81	77.84	73.92	77.84	0
2021-11-03	77.12	77.12	73.26	77.08	0
2021-11-02	76.47	76.47	76.41	76.41	1,875
2021-11-01	76.43	76.54	72.61	76.54	0
2021-10-29	75.89	75.94	72.10	75.94	0
2021-10-28	76.00	76.07	75.95	76.07	0
2021-10-27	76.36	76.44	72.54	76.44	0
2021-10-26	75.66	75.71	71.88	75.71	0
2021-10-25	75.92	75.92	72.12	75.85	0
2021-10-22	75.72	75.72	71.93	75.66	0
2021-10-21	75.18	75.21	71.42	75.21	0
2021-10-20	75.84	75.84	72.05	75.83	80
2021-10-19	75.75	75.88	75.75	75.88	0
2021-10-18	75.71	75.71	71.92	75.67	8,598
2021-10-15	75.84	75.84	72.05	75.77	75
2021-10-14	75.06	75.08	71.31	75.08	0
2021-10-13	73.53	73.53	69.85	73.48	79
2021-10-12	72.95	73.00	69.30	73.00	0
2021-10-11	74.08	74.08	73.97	73.97	0
2021-10-08	74.63	74.64	70.90	74.51	0
2021-10-07	74.22	74.26	70.51	74.26	0
2021-10-06	73.73	73.73	70.04	73.71	0
2021-10-05	73.58	73.59	69.90	73.59	0
2021-10-04	73.83	73.88	70.14	73.88	0
2021-10-01	73.36	73.38	69.69	73.38	0
2021-09-30	75.64	75.92	75.64	75.92	0
2021-09-29	75.27	75.34	75.27	75.34	0
2021-09-28	76.72	76.72	72.88	75.58	12
2021-09-27	78.42	78.42	74.50	78.37	0
2021-09-24	78.60	78.60	78.33	78.42	0
2021-09-23	78.92	78.92	74.97	78.91	0
2021-09-22	77.35	77.37	77.35	77.37	246
2021-09-21	77.07	77.17	73.22	77.15	0
2021-09-20	77.01	77.01	73.16	76.79	114
2021-09-17	79.62	79.62	75.64	79.53	2,196
2021-09-16	78.44	78.54	74.52	78.54	0
2021-09-15	78.58	78.58	74.65	78.32	0
2021-09-14	78.36	78.41	74.44	78.41	33,190
2021-09-13	78.61	78.61	74.68	78.48	0
2021-09-10	78.40	78.40	74.48	78.33	0
2021-09-09	77.09	77.17	73.24	77.17	0
2021-09-08	77.98	77.98	74.08	77.93	0
2021-09-07	79.21	79.21	79.09	79.09	0
2021-09-06	78.82	78.96	78.82	78.96	0
2021-09-03	78.86	78.94	74.92	78.94	0
2021-09-02	78.60	78.65	74.67	78.65	0
2021-09-01	78.95	78.95	75.00	78.82	0
2021-08-31	78.80	78.80	74.86	78.80	0
2021-08-30	77.84	77.84	77.84	77.84	0
2021-08-27	77.85	77.85	77.84	77.84	0
2021-08-26	77.87	77.87	77.85	77.85	0
2021-08-25	78.14	78.23	78.14	78.23	0
2021-08-24	78.26	78.26	74.35	78.25	0
2021-08-23	77.82	77.82	73.93	77.80	0
2021-08-20	77.11	77.12	73.25	77.12	0
2021-08-19	76.91	76.96	73.06	76.96	75
2021-08-18	77.93	77.93	74.03	77.74	2,141
2021-08-17	77.44	77.44	73.57	77.27	2,066
2021-08-16	77.58	77.58	73.70	77.49	190
2021-08-13	77.98	78.16	74.08	78.16	0
2021-08-12	77.84	77.84	73.95	77.74	0
2021-08-11	77.18	77.36	77.18	77.36	0
2021-08-10	76.80	77.07	76.80	77.07	0
2021-08-09	77.26	77.26	73.40	77.26	0
2021-08-06	77.60	77.60	77.44	77.44	0
2021-08-05	77.03	77.21	73.18	77.21	0
2021-08-04	76.77	76.78	72.93	76.78	36
2021-08-03	76.28	76.37	72.47	76.37	3,500
2021-08-02	76.75	76.75	72.91	76.74	0
2021-07-30	75.88	75.88	72.09	75.86	0
2021-07-29	76.49	76.75	76.49	76.75	0
2021-07-28	75.73	75.78	71.94	75.78	0
2021-07-27	75.85	75.86	72.06	75.86	600
2021-07-26	76.22	76.24	72.41	76.24	600
2021-07-23	75.96	75.98	72.16	75.98	0
2021-07-22	75.27	75.86	71.51	75.80	0
2021-07-21	73.88	73.88	70.19	73.85	8,735
2021-07-20	73.12	73.14	69.46	73.14	1,335
2021-07-19	73.74	73.77	70.05	73.77	670
2021-07-16	74.91	74.91	71.16	74.82	0
2021-07-15	75.20	75.24	71.44	75.24	6,508
2021-07-14	75.88	75.88	72.09	75.87	0
2021-07-13	75.88	75.88	72.09	75.85	0
2021-07-12	75.62	75.71	71.84	75.71	0
2021-07-09	74.42	74.79	74.42	74.79	291
2021-07-08	75.20	75.20	71.44	75.09	30,000
2021-07-07	74.96	75.13	74.96	75.13	0
2021-07-06	74.96	75.01	74.96	75.01	50
2021-07-05	74.78	74.89	74.78	74.89	0
2021-07-02	74.53	74.53	70.80	74.49	0
2021-07-01	74.28	74.43	70.57	74.43	0
2021-06-30	74.51	74.55	74.51	74.55	0
2021-06-29	74.18	74.38	74.18	74.38	0
2021-06-28	74.71	74.71	70.97	74.66	15,000
2021-06-25	74.79	74.79	74.68	74.68	0
2021-06-24	74.23	74.33	70.52	74.33	54
2021-06-23	74.60	74.60	70.87	74.54	0
2021-06-22	74.05	74.05	70.35	73.80	0
2021-06-21	72.59	72.64	68.96	72.64	0
2021-06-18	74.16	74.16	70.45	74.14	0
2021-06-17	73.91	74.07	70.21	74.07	0
2021-06-16	74.40	74.40	70.68	74.40	0
2021-06-15	74.04	74.06	70.34	74.06	0
2021-06-14	74.32	74.32	70.60	74.23	0
2021-06-11	73.40	73.40	69.73	73.33	0
2021-06-10	73.72	73.72	70.03	73.71	0
2021-06-09	73.63	73.66	69.95	73.66	0
2021-06-08	73.56	73.60	73.56	73.60	255
2021-06-07	73.28	73.35	73.28	73.35	118
2021-06-04	73.24	73.26	69.58	73.26	5,980
2021-06-03	73.39	73.39	69.72	73.36	5,980
2021-06-02	73.60	73.60	69.92	73.60	0
2021-06-01	72.89	72.95	69.25	72.95	0
2021-05-31	72.73	72.73	72.73	72.73	0
2021-05-28	72.68	72.75	72.68	72.73	1,750
2021-05-27	71.74	71.85	68.15	71.85	86,104
2021-05-26	71.93	71.93	68.33	71.93	736
2021-05-25	71.91	71.91	68.31	71.85	736
2021-05-24	71.09	71.09	71.09	71.09	0
2021-05-21	71.14	71.14	67.58	71.09	0
2021-05-20	70.39	70.44	66.87	70.44	740
2021-05-19	70.91	70.91	70.58	70.58	6,720
2021-05-18	71.64	71.64	68.06	71.62	2,100
2021-05-17	71.84	71.88	68.25	71.88	1,550
2021-05-14	71.02	71.04	67.47	71.03	2,452
2021-05-13	69.64	69.64	66.16	69.62	53,900
2021-05-12	70.95	70.95	67.40	70.93	53,900
2021-05-11	71.54	71.61	71.54	71.61	2,000,000
2021-05-10	72.74	72.74	69.10	72.62	35
2021-05-07	72.12	72.15	68.51	72.15	0
2021-05-06	71.69	71.69	68.11	71.68	0
2021-05-05	70.73	70.78	67.19	70.78	20
2021-05-04	71.55	71.55	67.97	71.55	0
2021-05-03	71.41	71.41	71.41	71.41	0
2021-04-30	71.26	71.41	71.26	71.41	829
2021-04-29	71.86	71.99	71.86	71.99	2,843
2021-04-28	72.13	72.13	68.52	71.92	0
2021-04-27	72.40	72.40	68.78	72.35	120,000
2021-04-26	72.16	72.16	68.55	72.01	0
2021-04-23	71.55	71.55	67.97	71.47	0
2021-04-22	71.20	71.37	67.64	71.37	0
2021-04-21	70.79	70.79	67.25	70.79	357
2021-04-20	72.03	72.21	68.43	72.21	0
2021-04-19	72.56	72.56	68.93	72.48	0
2021-04-16	71.54	71.54	67.96	71.51	0
2021-04-15	70.97	71.14	67.42	71.14	0
2021-04-14	70.82	70.84	67.28	70.84	0
2021-04-13	70.78	70.86	67.24	70.86	0
2021-04-12	71.16	71.19	67.60	71.19	12,000
2021-04-09	70.97	71.01	67.42	71.01	0
2021-04-08	70.72	70.81	67.18	70.81	12,000
2021-04-07	70.71	70.82	70.71	70.73	0
2021-04-06	70.87	70.87	67.33	70.58	0
2021-04-05	69.51	69.51	69.51	69.51	0
2021-04-02	69.51	69.51	69.51	69.51	0
2021-04-01	69.40	69.51	65.93	69.51	0
2021-03-31	69.22	69.24	65.76	69.24	0
2021-03-30	68.57	68.80	68.57	68.80	0
2021-03-29	68.69	68.69	65.26	68.68	0
2021-03-26	68.26	68.55	68.26	68.55	0
2021-03-25	67.54	67.61	64.16	67.61	0
2021-03-24	67.24	67.27	63.88	67.27	0
2021-03-23	67.83	67.83	64.44	67.60	2,000,000
2021-03-22	67.55	67.62	64.17	67.62	0
2021-03-19	68.64	68.64	65.21	68.60	0
2021-03-18	69.05	69.09	65.60	68.84	0
2021-03-17	69.11	69.14	69.11	69.14	382
2021-03-16	68.62	69.17	68.62	69.17	2
2021-03-15	68.81	68.98	65.37	68.98	0
2021-03-12	68.44	68.44	65.02	68.39	0
2021-03-11	68.39	68.40	64.97	68.40	0
2021-03-10	67.84	67.84	64.45	67.82	714
2021-03-09	67.48	67.48	64.11	67.39	0
2021-03-08	66.04	66.04	62.74	65.97	0
2021-03-05	66.05	66.05	62.75	65.94	0
2021-03-04	66.78	66.78	63.44	66.71	0
2021-03-03	66.96	67.22	63.61	67.22	0
2021-03-02	66.41	66.68	63.09	66.68	2,313
2021-03-01	66.18	66.21	62.87	66.21	0
2021-02-26	65.08	65.59	61.83	65.59	0
2021-02-25	67.31	67.31	63.94	67.21	0
2021-02-24	66.33	66.47	63.01	66.47	0
2021-02-23	67.04	67.04	63.69	66.83	0
2021-02-22	66.39	66.51	63.07	66.51	0
2021-02-19	66.26	66.31	62.95	66.31	518
2021-02-18	66.71	66.77	63.37	66.73	0
2021-02-17	67.29	67.29	63.93	67.24	0
2021-02-16	67.26	67.37	67.26	67.37	1,179
2021-02-15	67.41	67.41	64.04	67.33	0
2021-02-12	66.04	66.15	62.74	66.15	0
2021-02-11	65.82	65.82	62.53	65.81	47,000
2021-02-10	65.84	65.85	62.55	65.85	0
2021-02-09	65.87	65.87	62.58	65.79	0
2021-02-08	65.60	65.87	62.32	65.87	0
2021-02-05	65.96	65.96	62.66	65.85	0
2021-02-04	65.31	65.39	65.31	65.39	0
2021-02-03	65.51	65.51	62.23	65.39	42,492
2021-02-02	64.32	64.39	61.10	64.39	536
2021-02-01	63.19	63.32	60.03	63.32	5,029
2021-01-29	63.02	63.02	62.60	62.60	0
2021-01-28	62.73	62.73	59.59	62.63	0
2021-01-27	64.40	64.40	64.28	64.28	0
2021-01-26	63.89	64.19	60.70	64.19	0
2021-01-25	65.85	65.85	65.39	65.39	0
2021-01-22	65.34	65.34	62.07	65.23	0
2021-01-21	65.83	65.83	62.54	65.77	0
2021-01-20	64.71	64.71	61.47	64.65	565
2021-01-19	64.95	64.95	61.70	64.82	0
2021-01-18	64.53	64.53	61.30	64.52	49,000
2021-01-15	65.00	65.11	61.75	65.11	0
2021-01-14	65.19	65.35	61.93	65.35	0
2021-01-13	65.04	65.13	61.79	65.13	0
2021-01-12	65.00	65.08	61.75	65.08	0
2021-01-11	65.48	65.48	65.31	65.31	0
2021-01-08	65.23	65.23	61.97	65.20	0
2021-01-07	64.44	64.54	64.44	64.54	0
2021-01-06	63.64	63.68	60.46	63.68	0
2021-01-05	63.64	63.67	60.46	63.67	0
2021-01-04	64.16	64.39	60.95	64.39	0
2021-01-01	64.00	64.00	64.00	64.00	0
2020-12-31	64.00	64.00	64.00	64.00	0
2020-12-30	64.05	64.05	60.85	64.00	0
2020-12-29	63.99	63.99	60.79	63.99	0
2020-12-28	62.56	62.56	62.56	62.56	0
2020-12-25	62.56	62.56	62.56	62.56	0
2020-12-24	62.56	62.56	62.56	62.56	0
2020-12-23	62.48	62.57	62.45	62.56	0
2020-12-22	62.04	62.04	62.00	62.00	0
2020-12-21	61.54	61.61	58.46	61.61	150
2020-12-18	62.76	62.80	59.62	62.80	0
2020-12-17	63.02	63.02	59.87	62.92	530
2020-12-16	62.22	62.76	62.22	62.76	0
2020-12-15	61.85	61.99	58.76	61.99	0
2020-12-14	61.91	62.29	61.91	62.15	0
2020-12-11	61.32	61.32	58.25	61.31	0
2020-12-10	61.93	61.93	58.83	61.83	0
2020-12-09	62.08	62.08	58.98	62.07	0
2020-12-08	61.26	61.64	61.26	61.64	0
2020-12-07	61.48	61.64	58.41	61.64	0
2020-12-04	61.56	61.56	58.48	61.55	0
2020-12-03	61.09	61.33	61.09	61.33	0
2020-12-02	61.17	61.19	58.11	61.16	0
2020-12-01	61.20	61.27	58.14	61.27	203
2020-11-30	61.08	61.12	58.03	61.12	0
2020-11-27	61.00	61.01	57.95	61.01	0
2020-11-26	61.65	61.65	58.57	61.54	0
2020-11-25	61.78	62.06	61.78	62.06	0
2020-11-24	62.13	62.13	59.02	62.07	14,519
2020-11-23	61.86	61.86	58.77	61.86	0
2020-11-20	60.91	60.91	57.86	60.89	0
2020-11-19	61.05	61.05	60.64	60.87	0
2020-11-18	60.99	60.99	57.94	60.93	32,728
2020-11-17	61.20	61.20	58.14	61.18	0
2020-11-16	60.91	61.28	57.86	61.26	150
2020-11-13	60.33	60.33	57.31	60.33	0
2020-11-12	60.60	60.71	57.57	60.71	0
2020-11-11	61.12	61.12	58.06	60.95	0
2020-11-10	60.56	60.56	57.53	60.49	280,000
2020-11-09	59.04	61.17	56.09	61.17	0
2020-11-06	57.78	58.05	57.78	58.05	0
2020-11-05	57.42	58.07	57.42	58.07	0
2020-11-04	55.14	55.39	55.14	55.39	0
2020-11-03	55.22	55.22	52.46	55.11	0
2020-11-02	53.63	53.77	50.95	53.77	0
2020-10-30	53.13	53.13	53.00	53.00	0
2020-10-29	53.41	53.76	53.41	53.76	0
2020-10-28	54.54	54.54	51.81	54.25	0
2020-10-27	56.04	56.04	55.68	55.68	0
2020-10-26	56.43	56.49	53.61	56.49	0
2020-10-23	56.56	56.58	53.73	56.58	0
2020-10-22	56.40	56.40	53.58	56.13	0
2020-10-21	57.78	57.78	57.16	57.16	158,000
2020-10-20	57.39	57.39	54.52	57.37	0
2020-10-16	57.23	57.23	54.37	57.21	0
2020-10-15	56.91	56.91	54.06	56.78	0
2020-10-14	57.85	57.85	54.96	57.73	0
2020-10-13	58.19	58.19	55.28	58.01	0
2020-10-12	57.89	57.89	55.00	57.89	389
2020-10-09	57.56	57.60	54.68	57.60	0
2020-10-08	57.22	57.37	57.22	57.37	0
2020-10-07	56.84	57.01	54.00	57.01	0
2020-10-06	56.80	56.80	56.78	56.78	0
2020-10-05	56.84	56.84	54.00	56.56	0
2020-10-02	55.31	55.31	52.54	55.31	0
2020-10-01	55.98	55.98	53.18	55.96	0
2020-09-30	55.60	55.77	55.60	55.77	0
2020-09-29	55.86	55.86	53.07	55.84	0
2020-09-28	55.02	55.39	55.02	55.39	0
2020-09-25	54.59	54.59	54.46	54.46	1,265
2020-09-24	54.23	54.29	51.52	54.29	0
2020-09-23	55.14	55.14	52.38	55.13	0
2020-09-22	55.04	55.04	54.73	54.73	65,200
2020-09-21	56.02	56.02	53.22	55.76	0
2020-09-18	56.89	57.01	54.05	57.01	0
2020-09-17	56.39	56.52	53.57	56.52	87
2020-09-16	56.58	56.58	53.75	56.54	44
2020-09-15	56.35	56.35	53.53	56.25	0
2020-09-14	56.37	56.47	56.37	56.47	0
2020-09-11	55.91	55.96	53.11	55.96	0
2020-09-10	56.46	56.56	56.46	55.76	149
2020-09-09	55.44	55.76	55.44	55.76	0
2020-09-08	56.31	56.31	56.05	56.05	0
2020-09-07	55.40	55.57	55.40	55.57	0
2020-09-04	55.23	55.23	54.85	55.12	0
2020-09-03	57.04	57.06	54.19	57.06	0
2020-09-02	55.88	56.17	53.09	56.17	0
2020-09-01	55.78	55.78	52.99	55.78	0
2020-08-28	56.64	56.64	56.31	56.31	0
2020-08-27	56.64	56.64	56.64	56.64	0
2020-08-26	56.19	56.19	55.99	55.99	0
2020-08-25	56.46	56.53	56.46	56.53	0
2020-08-24	55.44	55.79	55.44	55.79	0
2020-08-21	55.38	55.43	55.38	55.43	0
2020-08-20	54.96	55.05	52.21	55.05	0
2020-08-19	55.46	55.61	52.69	55.61	0
2020-08-18	55.55	55.58	52.77	55.58	0
2020-08-17	55.58	55.58	52.80	55.51	0
2020-08-14	56.60	56.67	55.93	55.93	0
2020-08-13	57.03	57.03	56.35	56.35	13,800
2020-08-12	56.09	56.09	53.29	56.00	0
2020-08-11	55.55	55.67	55.55	55.67	0
2020-08-10	54.94	55.13	54.94	55.13	0
2020-08-07	54.51	54.51	54.45	54.45	0
2020-08-06	54.47	54.76	54.47	54.76	0
2020-08-05	53.96	54.16	51.26	54.16	0
2020-08-04	54.23	54.23	51.52	53.93	2,180
2020-08-03	52.39	52.49	49.78	52.49	0
2020-07-31	53.13	53.13	50.47	53.05	0
2020-07-30	54.01	54.01	53.82	53.85	0
2020-07-29	53.71	53.85	53.71	53.85	0
2020-07-28	53.82	53.94	51.13	53.94	0
2020-07-27	53.47	53.47	50.80	53.44	0
2020-07-24	53.93	53.93	51.23	53.64	0
2020-07-23	54.89	54.89	54.66	54.66	0
2020-07-22	54.62	54.63	51.89	54.63	0
2020-07-21	54.98	55.15	52.23	55.15	0
2020-07-20	53.68	53.78	51.00	54.11	0
2020-07-17	54.15	54.15	54.11	54.11	0
2020-07-16	53.94	53.94	53.82	53.82	0
2020-07-15	53.45	53.45	50.78	53.44	0
2020-07-14	52.83	52.83	52.76	52.76	0
2020-07-13	52.71	53.08	52.71	53.08	0
2020-07-10	51.82	51.97	49.23	51.97	0
2020-07-09	53.14	53.14	52.79	52.79	0
2020-07-08	52.96	53.00	50.31	53.00	0
2020-07-07	52.93	52.96	50.28	52.96	0
2020-07-06	52.64	53.29	52.64	53.29	0
2020-07-03	52.77	52.77	50.13	52.76	0
2020-07-02	52.37	52.37	52.15	52.15	145
2020-07-01	51.36	51.38	48.79	51.38	0
2020-06-30	51.71	51.71	49.13	51.19	0
2020-06-29	50.85	51.19	50.85	51.30	0
2020-06-26	51.52	51.52	48.94	50.55	0
2020-06-25	50.49	50.55	47.97	52.04	0
2020-06-24	52.11	52.11	52.04	51.89	288
2020-06-23	52.02	52.02	51.89	51.89	0
2020-06-22	51.15	51.15	48.59	50.96	0
2020-06-19	52.01	52.01	49.41	51.98	0
2020-06-18	52.21	52.21	52.21	52.21	0
2020-06-17	51.80	52.50	51.80	51.96	0
2020-06-16	51.71	51.96	49.12	51.96	0
2020-06-15	48.84	48.95	46.41	48.95	0
2020-06-12	49.71	49.95	49.71	49.95	0
2020-06-11	53.89	53.89	50.74	50.84	0
2020-06-10	53.42	53.68	50.75	53.68	0
2020-06-09	53.91	54.11	53.91	54.11	0
2020-06-08	53.71	53.71	51.02	53.43	120
2020-06-05	53.19	53.19	50.53	53.18	0
2020-06-04	53.12	53.12	52.40	52.40	0
2020-06-03	51.79	51.79	49.20	51.72	0
2020-06-02	50.54	50.55	48.02	50.55	0
2020-06-01	49.45	49.45	49.45	49.45	0
2020-05-29	49.55	49.55	47.07	50.06	0
2020-05-28	50.12	50.12	47.62	50.06	0
2020-05-27	49.82	49.82	47.34	49.02	0
2020-05-26	50.32	50.32	49.02	49.02	0
2020-05-22	47.18	47.18	46.56	46.85	0
2020-05-21	50.32	50.32	46.78	46.85	0
2020-05-20	46.44	46.67	44.12	46.67	0
2020-05-19	46.86	47.29	46.86	47.29	0
2020-05-18	44.39	46.68	44.39	46.68	0
2020-05-15	44.62	44.62	42.39	44.60	0
2020-05-14	45.09	45.09	43.11	43.11	0
2020-05-13	45.47	45.47	43.20	45.27	1
2020-05-12	46.16	46.21	46.02	46.02	0
2020-05-11	46.73	46.73	44.40	46.73	0
2020-05-07	45.28	45.28	45.22	45.22	0
2020-05-06	45.31	45.31	43.05	45.20	0
2020-05-05	44.76	44.89	42.52	44.89	0
2020-05-04	44.40	44.40	42.18	44.39	0
2020-05-01	46.22	46.22	46.22	46.22	0
2020-04-30	47.24	47.88	46.22	46.12	0
2020-04-29	46.02	46.12	43.72	46.12	0
2020-04-28	45.30	45.30	45.04	44.79	0
2020-04-27	44.87	44.87	42.63	44.79	0
2020-04-24	45.30	45.30	44.07	44.07	0
2020-04-23	43.91	44.50	43.91	44.50	0
2020-04-22	43.26	43.47	43.26	44.35	0
2020-04-21	45.55	45.55	44.35	44.35	0
2020-04-20	44.98	44.98	42.73	44.84	0
2020-04-17	44.13	45.45	44.13	45.45	0
2020-04-16	43.61	43.61	41.43	43.34	0
2020-04-15	44.95	44.95	42.71	43.99	0
2020-04-14	45.36	45.90	43.10	45.39	0
2020-04-10	44.31	45.39	44.31	45.39	0
2020-04-09	44.31	45.39	44.31	45.39	0
2020-04-08	44.20	44.20	43.47	43.47	0
2020-04-07	42.64	44.33	42.64	42.37	0
2020-04-06	41.90	42.37	39.81	41.01	0
2020-04-03	41.01	41.01	38.96	40.99	0
2020-04-03	41.01	41.01	38.96	41.01	0
2020-04-02	41.13	40.99	40.99	40.99	0
2020-04-01	40.27	43.00	43.00	43.00	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0