Ishares 600 Ins Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	37.12	37.12	37.12	37.12	0
2024-04-30	37.10	37.12	36.18	37.12	182
2024-04-29	37.00	37.00	36.08	36.91	7
2024-04-26	36.78	36.80	35.86	36.80	107
2024-04-25	36.94	36.94	36.02	36.41	279
2024-04-24	37.44	37.44	36.87	36.87	22
2024-04-23	36.98	37.03	36.06	37.03	38
2024-04-22	36.91	36.91	35.99	36.83	69
2024-04-19	36.18	36.18	36.12	36.12	9
2024-04-18	36.25	36.29	36.25	36.29	18
2024-04-17	36.06	36.29	36.06	36.29	810
2024-04-16	36.32	36.34	35.41	36.34	9
2024-04-15	36.82	36.85	35.90	36.85	63
2024-04-12	36.58	36.70	36.58	36.70	4
2024-04-11	36.71	37.01	35.80	36.51	104
2024-04-10	36.84	37.36	36.70	36.70	0
2024-04-09	37.11	37.11	36.55	36.55	516
2024-04-08	36.94	36.97	36.02	36.97	0
2024-04-05	37.08	37.08	36.15	36.87	12,529
2024-04-04	37.72	37.76	36.78	37.76	10
2024-04-03	37.87	37.88	36.93	37.88	7
2024-04-02	38.23	38.23	37.28	38.23	121
2024-04-01	37.98	37.98	37.98	37.98	0
2024-03-29	37.98	37.98	37.98	37.98	0
2024-03-28	37.99	37.99	37.04	37.98	53
2024-03-27	37.95	37.95	37.94	37.94	1
2024-03-26	37.77	37.82	37.77	37.82	169
2024-03-25	37.65	37.66	36.71	37.66	4
2024-03-22	37.82	37.83	36.88	37.83	58
2024-03-21	37.98	38.02	37.04	38.02	1
2024-03-20	37.85	37.86	36.91	37.86	5
2024-03-19	37.54	37.54	36.60	37.52	12
2024-03-18	37.49	37.49	36.56	37.47	45
2024-03-15	37.48	37.54	36.54	37.54	8
2024-03-14	37.55	37.55	37.41	37.41	1
2024-03-13	37.50	37.51	36.56	37.51	3,089
2024-03-12	37.16	37.37	36.24	37.17	25
2024-03-11	36.70	36.77	35.79	36.77	6,950
2024-03-08	36.79	37.12	36.79	37.12	198
2024-03-07	36.47	36.80	36.46	36.80	162
2024-03-06	36.30	36.33	35.39	36.33	9
2024-03-05	36.13	36.16	35.23	36.16	8
2024-03-04	36.31	36.31	36.13	36.13	7
2024-03-01	36.48	36.50	35.57	36.11	199
2024-02-29	36.26	36.26	35.35	36.19	31
2024-02-28	35.99	36.16	35.99	36.16	1
2024-02-27	35.95	35.97	35.05	35.97	19
2024-02-26	36.04	36.05	35.14	36.05	364
2024-02-23	35.92	35.93	35.03	35.93	7
2024-02-22	35.95	36.11	35.05	36.11	4
2024-02-21	35.45	35.45	35.44	35.44	2
2024-02-20	35.18	35.18	34.30	35.18	528
2024-02-19	35.21	35.22	34.33	35.22	132
2024-02-16	35.26	35.33	34.38	35.33	1
2024-02-15	35.01	35.04	34.14	35.04	101
2024-02-14	34.88	34.88	34.86	34.86	3
2024-02-13	35.00	35.00	34.13	34.93	21
2024-02-12	34.62	34.62	33.75	34.62	90
2024-02-09	34.61	34.61	33.74	34.61	119
2024-02-08	35.01	35.01	34.13	34.99	25
2024-02-07	35.16	35.18	34.28	35.18	0
2024-02-06	35.12	35.23	35.05	35.06	13
2024-02-05	34.88	34.92	34.01	34.92	3
2024-02-02	34.87	34.87	34.00	34.79	0
2024-02-01	34.96	34.98	34.09	34.98	4
2024-01-31	35.28	35.29	34.40	35.27	23
2024-01-30	35.09	35.12	34.22	35.06	0
2024-01-29	35.26	35.26	34.38	35.26	2
2024-01-26	35.06	35.07	35.06	35.07	3
2024-01-25	34.95	34.97	34.08	34.97	0
2024-01-24	34.90	34.90	34.64	34.65	0
2024-01-23	34.97	34.98	34.10	34.98	0
2024-01-22	34.69	34.70	33.82	34.70	1
2024-01-19	34.47	34.51	34.47	34.51	0
2024-01-18	34.26	34.41	34.26	34.41	0
2024-01-17	34.17	34.17	33.32	34.15	295
2024-01-16	34.19	34.23	33.34	34.23	515
2024-01-15	34.53	34.53	33.67	34.53	870
2024-01-12	34.40	34.40	33.54	34.40	37
2024-01-11	34.61	34.61	33.74	34.11	0
2024-01-10	34.54	34.54	33.68	34.38	0
2024-01-09	34.88	34.88	34.57	34.57	100
2024-01-08	34.55	34.64	34.55	34.61	0
2024-01-05	34.54	34.54	33.68	34.53	0
2024-01-04	34.52	34.55	34.47	34.54	0
2024-01-03	34.58	34.84	34.39	34.60	0
2024-01-02	34.67	34.67	33.80	34.67	0
2024-01-01	34.40	34.40	34.40	34.40	0
2023-12-29	34.39	34.40	34.39	34.40	20
2023-12-28	34.61	34.61	33.74	34.33	175
2023-12-27	34.34	34.52	33.48	34.35	24
2023-12-26	34.37	34.37	34.37	34.37	0
2023-12-25	34.37	34.37	34.37	34.37	0
2023-12-22	34.37	34.37	33.51	34.37	0
2023-12-21	34.42	34.52	34.31	34.31	0
2023-12-20	34.49	34.52	33.63	34.52	0
2023-12-19	34.35	34.35	34.27	34.27	74
2023-12-18	34.24	34.25	33.39	34.25	13
2023-12-15	34.41	34.47	33.55	34.47	2
2023-12-14	34.85	34.89	33.98	34.53	525
2023-12-13	34.92	35.05	34.05	35.05	285
2023-12-12	35.16	35.30	34.90	34.91	9
2023-12-11	34.84	34.84	33.97	34.84	221
2023-12-08	34.81	34.81	34.09	34.51	0
2023-12-07	34.59	34.67	34.59	34.67	10
2023-12-06	34.62	34.62	34.53	34.54	560
2023-12-05	34.18	34.47	33.33	34.47	100
2023-12-04	34.06	34.06	33.21	34.06	1,470
2023-12-01	34.11	34.11	33.26	34.11	0
2023-11-30	33.78	33.84	32.94	33.84	1,470
2023-11-29	33.72	33.72	33.57	33.57	0
2023-11-28	33.63	33.70	33.63	33.70	3
2023-11-27	33.84	33.84	32.99	33.83	273
2023-11-24	33.64	33.66	33.64	33.66	0
2023-11-23	33.63	33.63	33.28	33.56	0
2023-11-22	33.68	33.68	33.67	33.67	0
2023-11-21	33.54	33.54	33.42	33.42	170
2023-11-20	33.56	33.56	32.72	33.56	51
2023-11-17	33.11	33.28	33.11	33.27	125
2023-11-16	33.12	33.13	32.30	33.13	0
2023-11-15	33.24	33.25	32.41	33.25	136
2023-11-14	32.98	32.98	32.97	32.97	0
2023-11-13	32.68	32.77	32.68	32.77	1
2023-11-10	32.76	32.78	31.94	32.78	0
2023-11-09	32.77	32.77	32.68	32.68	0
2023-11-08	32.61	32.61	32.45	32.46	0
2023-11-07	32.70	32.70	32.67	32.67	0
2023-11-06	33.01	33.01	32.81	32.81	527
2023-11-03	33.06	33.06	32.24	32.75	0
2023-11-02	33.11	33.11	32.28	32.86	137
2023-11-01	32.75	33.76	31.93	33.01	58
2023-10-31	32.49	32.55	32.49	32.55	0
2023-10-30	32.42	32.42	31.61	32.38	100
2023-10-27	32.35	32.38	32.35	32.38	30
2023-10-26	32.22	32.49	32.00	32.36	19
2023-10-25	32.12	32.13	32.09	32.13	0
2023-10-24	31.91	31.95	31.91	31.95	0
2023-10-23	32.03	32.08	32.03	32.08	0
2023-10-20	32.34	32.34	31.53	32.29	0
2023-10-19	32.64	34.13	32.51	33.01	0
2023-10-18	33.03	33.03	32.20	33.01	12
2023-10-17	32.84	32.85	32.02	32.85	0
2023-10-16	32.93	32.93	32.11	32.92	0
2023-10-13	33.01	33.11	33.01	33.11	0
2023-10-12	33.27	33.27	32.44	33.26	124
2023-10-11	32.98	32.98	32.16	32.97	0
2023-10-10	32.79	32.93	32.79	32.93	0
2023-10-09	32.49	32.50	31.68	32.50	105
2023-10-06	32.15	32.69	32.15	32.40	110
2023-10-05	31.97	32.10	31.97	32.10	0
2023-10-04	31.81	32.08	31.02	32.08	232
2023-10-03	32.15	32.17	31.35	32.17	42
2023-10-02	32.81	32.81	31.99	32.32	1,444
2023-09-29	32.90	32.90	32.84	32.84	100
2023-09-28	32.69	32.69	32.65	32.65	35
2023-09-27	33.21	33.21	33.00	33.00	200
2023-09-26	32.93	33.03	32.93	33.03	0
2023-09-25	33.22	33.22	32.39	33.22	0
2023-09-22	33.54	33.54	33.36	33.36	0
2023-09-21	33.57	33.58	32.74	33.58	0
2023-09-20	33.81	33.81	32.96	33.79	127
2023-09-19	33.67	33.69	32.83	33.69	0
2023-09-18	33.92	33.94	33.92	33.94	11
2023-09-15	33.99	33.99	33.14	33.98	0
2023-09-14	33.15	33.63	33.15	33.63	0
2023-09-13	32.99	33.06	32.99	33.06	0
2023-09-12	32.92	32.92	32.10	32.92	0
2023-09-11	32.60	32.75	32.60	32.75	0
2023-09-08	32.49	32.53	31.68	32.36	0
2023-09-07	32.24	32.28	31.44	32.28	0
2023-09-06	32.48	32.48	32.29	32.29	0
2023-09-05	32.27	32.33	31.47	32.33	0
2023-09-04	32.71	32.71	31.89	32.71	0
2023-09-01	32.60	32.75	31.79	32.64	0
2023-08-31	32.71	32.97	32.71	32.80	810
2023-08-30	32.76	32.92	32.70	32.70	0
2023-08-29	32.48	32.48	32.48	32.48	0
2023-08-28	32.15	32.15	32.15	32.15	0
2023-08-25	32.17	32.17	31.37	32.15	0
2023-08-24	32.34	32.35	31.53	31.84	118
2023-08-23	32.07	32.10	31.27	32.10	0
2023-08-22	32.05	32.05	32.04	32.04	219
2023-08-21	31.93	31.94	31.13	31.94	5
2023-08-18	32.09	32.10	32.09	32.10	0
2023-08-17	32.20	32.37	31.40	32.37	0
2023-08-16	32.09	32.09	32.06	32.06	35
2023-08-15	32.48	32.51	31.67	32.04	0
2023-08-14	32.36	32.43	32.36	32.43	96
2023-08-11	32.67	32.67	31.85	32.65	159
2023-08-10	32.48	32.70	31.67	32.70	723
2023-08-09	32.35	32.35	31.55	32.27	2
2023-08-08	31.93	31.96	31.14	31.96	0
2023-08-07	31.94	32.01	31.15	32.01	0
2023-08-04	31.81	31.94	31.01	31.94	0
2023-08-03	31.74	31.89	30.95	31.86	0
2023-08-02	32.15	32.15	31.35	32.14	0
2023-08-01	32.67	32.67	31.85	32.66	0
2023-07-31	32.88	32.90	32.06	32.90	0
2023-07-28	33.03	33.13	33.03	33.13	0
2023-07-27	32.90	32.91	32.90	32.91	0
2023-07-26	32.85	32.85	32.84	32.84	0
2023-07-25	32.59	32.66	32.59	32.66	0
2023-07-24	32.34	32.34	31.53	32.33	0
2023-07-21	32.46	32.48	31.65	32.48	0
2023-07-20	31.92	32.22	31.13	32.22	35
2023-07-19	31.90	31.91	31.82	31.82	445
2023-07-18	31.59	31.59	30.81	31.57	58
2023-07-17	31.56	31.59	30.77	31.59	0
2023-07-14	33.12	33.12	32.93	32.93	263
2023-07-13	32.92	32.92	32.89	32.89	0
2023-07-12	32.58	32.96	31.77	32.96	0
2023-07-11	32.34	32.34	32.23	32.23	0
2023-07-10	32.10	32.10	32.08	32.08	0
2023-07-07	31.97	32.25	31.18	32.25	5,037
2023-07-06	32.54	32.56	31.73	32.19	10
2023-07-05	33.09	33.09	32.26	33.08	8
2023-07-04	33.42	33.47	33.42	33.47	0
2023-07-03	33.48	33.49	32.64	33.49	0
2023-06-30	33.06	33.09	33.06	33.09	2,116
2023-06-29	32.97	33.18	32.15	33.18	0
2023-06-28	33.29	33.29	33.22	33.22	35
2023-06-27	32.84	33.10	32.84	33.10	0
2023-06-26	32.75	32.75	31.93	32.74	20
2023-06-23	32.53	32.53	31.72	32.53	0
2023-06-22	32.53	32.69	32.29	32.69	0
2023-06-21	32.99	33.04	32.87	32.87	8
2023-06-20	32.98	33.02	32.16	33.02	0
2023-06-19	33.15	33.16	32.33	33.16	0
2023-06-16	33.30	33.30	32.47	33.30	995
2023-06-15	33.23	33.36	32.40	33.36	0
2023-06-14	33.11	33.50	33.11	33.50	178
2023-06-13	33.30	33.50	33.07	33.07	0
2023-06-12	33.45	33.45	32.61	33.44	0
2023-06-09	33.28	33.42	33.28	33.42	0
2023-06-08	33.46	33.65	33.46	33.65	0
2023-06-07	33.81	33.81	32.96	33.78	8
2023-06-06	33.60	33.63	33.60	33.63	0
2023-06-05	33.90	33.97	33.88	33.91	0
2023-06-02	33.42	33.91	33.42	33.91	0
2023-06-01	32.93	32.95	32.11	32.95	0
2023-05-31	33.23	33.26	32.77	32.77	0
2023-05-30	33.28	33.28	32.45	33.28	1
2023-05-29	33.17	33.17	33.17	33.17	0
2023-05-26	33.18	33.18	32.35	33.17	25
2023-05-25	33.13	33.13	33.01	33.01	0
2023-05-24	33.63	33.63	32.79	33.08	35
2023-05-23	33.75	33.81	33.75	33.81	16
2023-05-22	33.72	33.76	32.88	33.76	0
2023-05-19	33.50	33.50	33.50	33.50	0
2023-05-18	33.33	33.42	33.33	33.42	0
2023-05-17	33.15	33.15	33.06	33.06	20
2023-05-16	33.33	33.33	32.50	33.33	103
2023-05-15	33.48	33.48	32.65	33.46	0
2023-05-12	33.27	33.29	32.44	33.29	0
2023-05-11	33.35	33.37	32.88	32.88	0
2023-05-10	33.75	33.75	32.91	33.25	209
2023-05-09	33.61	33.61	33.45	33.45	104
2023-05-08	33.05	33.05	33.05	33.05	0
2023-05-05	33.06	33.06	32.24	33.05	0
2023-05-04	33.16	33.24	32.78	32.85	0
2023-05-03	33.22	33.28	32.39	33.28	9
2023-05-02	33.74	33.74	32.90	33.23	0
2023-05-01	33.55	33.55	33.55	33.55	0
2023-04-28	33.42	33.55	33.41	33.55	0
2023-04-27	33.08	33.16	33.08	33.16	0
2023-04-26	33.16	33.21	32.33	33.21	179
2023-04-25	33.35	33.35	33.13	33.13	1
2023-04-24	33.28	33.28	33.20	33.20	0
2023-04-21	33.34	33.35	32.51	33.35	0
2023-04-20	33.36	33.37	32.53	33.37	0
2023-04-19	32.84	32.86	32.84	32.86	0
2023-04-18	32.57	32.57	31.76	32.57	84
2023-04-17	32.93	32.93	32.11	32.43	9
2023-04-14	33.15	33.15	33.04	33.04	0
2023-04-13	33.05	33.06	33.05	33.06	0
2023-04-12	33.13	33.13	32.31	32.99	219
2023-04-11	32.94	32.95	32.12	32.95	182
2023-04-10	32.68	32.68	32.68	32.68	0
2023-04-07	32.68	32.68	32.68	32.68	0
2023-04-06	32.20	32.68	32.20	32.68	0
2023-04-05	32.15	32.15	32.14	32.14	0
2023-04-04	32.15	32.15	31.35	32.11	1,175
2023-04-03	32.02	32.02	31.22	31.94	1,560
2023-03-31	31.97	31.97	31.18	31.95	0
2023-03-30	31.75	31.75	30.96	31.75	114
2023-03-29	31.06	31.19	31.05	31.19	78
2023-03-28	31.13	31.25	30.76	30.76	0
2023-03-27	31.05	31.30	30.28	30.85	0
2023-03-24	30.96	30.96	30.49	30.49	0
2023-03-23	31.15	31.15	30.38	31.15	0
2023-03-22	31.30	31.31	30.52	31.31	0
2023-03-21	31.04	31.31	30.26	31.31	109
2023-03-20	29.47	30.66	28.73	30.66	661
2023-03-17	30.97	31.01	30.10	30.10	500
2023-03-16	30.89	30.96	30.12	30.56	850,501
2023-03-15	31.67	32.45	30.36	31.13	98,374
2023-03-14	31.86	31.86	31.66	31.81	0
2023-03-13	32.73	32.73	31.75	31.75	0
2023-03-10	33.07	33.30	32.24	32.87	16
2023-03-09	33.71	33.73	33.71	33.71	0
2023-03-08	33.62	33.62	32.78	33.55	0
2023-03-07	33.79	33.79	33.75	33.75	9
2023-03-06	33.77	33.77	32.93	33.76	0
2023-03-03	33.61	33.61	32.77	33.60	400
2023-03-02	33.47	33.53	33.47	33.53	0
2023-03-01	33.80	33.81	32.96	33.81	134
2023-02-28	33.40	33.83	33.29	33.83	33
2023-02-27	33.34	33.34	32.51	33.33	0
2023-02-24	33.22	33.26	33.01	33.01	0
2023-02-23	33.09	33.23	33.02	33.23	517,000
2023-02-22	33.12	33.12	32.29	33.09	516,604
2023-02-21	33.44	33.46	33.34	33.37	0
2023-02-20	33.60	33.61	32.76	33.61	185
2023-02-17	33.10	33.10	32.28	33.10	0
2023-02-16	33.56	33.56	32.72	33.54	668
2023-02-15	33.11	33.17	32.29	33.17	434,000
2023-02-14	33.43	33.43	33.41	33.41	126
2023-02-13	33.20	33.20	32.37	33.20	38
2023-02-10	33.34	33.35	33.34	33.35	67
2023-02-09	33.52	33.81	32.69	33.81	0
2023-02-08	33.45	33.48	33.45	33.48	335,000
2023-02-07	33.29	33.29	32.46	33.26	0
2023-02-06	33.29	33.29	32.46	33.29	85
2023-02-03	33.41	33.42	32.57	33.42	393
2023-02-02	33.55	33.55	32.71	33.55	0
2023-02-01	33.52	33.53	32.69	33.53	0
2023-01-31	33.77	33.77	32.93	33.77	1
2023-01-30	33.65	33.65	32.81	33.64	0
2023-01-27	33.97	33.97	33.12	33.97	0
2023-01-26	33.81	33.88	33.81	33.88	0
2023-01-25	33.71	33.71	32.87	33.70	33
2023-01-24	33.48	33.48	32.64	33.46	170
2023-01-23	33.58	33.61	32.74	33.61	0
2023-01-20	33.31	33.32	32.48	33.32	270
2023-01-19	33.17	33.18	32.35	33.18	0
2023-01-18	33.22	33.22	32.39	33.22	172
2023-01-17	33.15	33.25	33.15	33.25	0
2023-01-16	33.22	33.22	32.39	33.22	0
2023-01-13	33.26	33.26	32.43	33.26	16
2023-01-12	32.92	33.22	32.10	33.22	0
2023-01-11	33.25	33.25	33.11	33.11	122
2023-01-10	33.07	33.07	32.24	33.05	172
2023-01-09	33.15	33.15	32.32	33.15	0
2023-01-06	32.80	33.56	31.98	33.11	37
2023-01-05	32.87	32.87	32.05	32.71	0
2023-01-04	32.47	32.93	32.47	32.93	277
2023-01-03	31.88	32.33	31.88	32.33	0
2023-01-02	31.96	31.96	31.96	31.96	0
2022-12-30	31.92	31.96	31.13	31.96	0
2022-12-29	31.84	31.84	31.75	31.75	0
2022-12-28	32.07	32.07	32.07	32.07	0
2022-12-27	31.97	31.97	31.97	31.97	0
2022-12-26	31.97	31.97	31.97	31.97	0
2022-12-23	31.97	31.97	31.18	31.97	33
2022-12-22	32.18	32.19	31.38	31.88	1
2022-12-21	31.64	31.97	31.57	31.97	0
2022-12-20	31.26	31.47	30.48	31.47	725
2022-12-19	31.36	31.36	30.58	31.35	0
2022-12-16	31.64	31.65	30.85	31.18	18
2022-12-15	32.19	32.23	31.39	31.69	0
2022-12-14	32.33	32.33	32.28	32.28	651,000
2022-12-13	32.24	32.25	31.44	32.19	72
2022-12-12	32.38	32.38	32.26	32.26	0
2022-12-09	32.13	32.14	31.33	32.14	80
2022-12-08	32.13	32.14	31.33	32.14	0
2022-12-07	32.13	32.16	32.13	32.16	180
2022-12-06	32.16	32.16	32.10	32.10	800,000
2022-12-05	31.97	31.97	31.17	31.97	8
2022-12-02	32.04	32.04	32.02	32.02	0
2022-12-01	31.89	31.91	31.10	31.91	0
2022-11-30	32.02	32.02	31.22	31.97	0
2022-11-29	31.62	31.62	30.83	31.62	0
2022-11-28	31.70	31.70	30.91	31.68	8
2022-11-25	31.83	31.84	31.83	31.84	38,000
2022-11-24	31.78	31.78	30.99	31.78	38,000
2022-11-23	31.65	31.65	30.86	31.63	0
2022-11-22	31.46	31.46	31.45	31.45	0
2022-11-21	31.55	31.55	30.77	31.55	8
2022-11-18	31.25	31.41	31.25	31.41	8,150
2022-11-17	31.24	31.28	30.82	30.82	8,150
2022-11-16	31.05	31.05	30.28	31.04	0
2022-11-15	31.15	31.19	30.37	31.19	0
2022-11-14	31.14	31.14	30.36	31.10	8
2022-11-11	30.90	30.90	30.88	30.88	5
2022-11-10	30.10	30.53	29.28	30.53	0
2022-11-09	29.99	30.20	29.99	30.20	0
2022-11-08	29.88	29.88	29.84	29.84	9
2022-11-07	29.75	30.18	29.01	30.18	114
2022-11-04	29.55	30.52	29.51	29.68	0
2022-11-03	29.21	29.25	28.48	29.25	39
2022-11-02	29.58	29.58	29.58	29.58	0
2022-11-01	29.55	29.88	28.82	29.50	0
2022-10-31	29.22	29.23	29.12	29.12	284
2022-10-28	28.87	29.11	28.74	29.11	0
2022-10-27	28.83	29.11	28.83	29.11	0
2022-10-26	28.74	28.80	28.74	28.80	0
2022-10-25	28.78	28.81	28.78	28.81	0
2022-10-24	28.70	28.77	27.98	28.77	9
2022-10-21	28.25	28.26	27.85	28.25	0
2022-10-20	28.30	28.70	27.60	28.70	0
2022-10-19	28.32	28.36	28.32	28.36	141
2022-10-18	28.36	28.45	27.65	28.45	0
2022-10-17	27.85	28.27	27.16	28.27	10
2022-10-14	28.04	28.04	27.98	27.98	164
2022-10-13	27.12	28.12	26.90	27.30	0
2022-10-12	27.51	27.51	27.29	27.30	0
2022-10-11	27.68	27.68	27.57	27.57	0
2022-10-10	27.56	27.61	27.56	27.61	0
2022-10-07	27.91	28.42	27.24	27.95	0
2022-10-06	28.64	28.64	28.10	28.10	7
2022-10-05	28.61	28.61	28.42	28.42	0
2022-10-04	27.85	28.25	27.85	28.25	0
2022-10-03	27.13	27.59	26.45	27.59	0
2022-09-30	27.35	27.66	27.23	27.57	0
2022-09-29	27.51	27.51	27.11	27.12	0
2022-09-28	27.70	27.70	26.86	27.27	0
2022-09-27	28.47	28.47	27.76	28.38	39
2022-09-26	28.56	28.56	27.98	28.38	536
2022-09-23	29.52	29.52	28.60	28.60	231
2022-09-22	29.31	29.79	29.31	29.70	0
2022-09-21	29.44	29.44	29.42	29.42	2,000,000
2022-09-20	30.17	30.17	29.42	29.73	0
2022-09-19	30.10	30.10	30.10	30.10	0
2022-09-16	30.18	30.18	29.43	30.10	0
2022-09-15	30.12	30.28	29.37	30.23	0
2022-09-14	30.26	30.26	30.24	30.24	0
2022-09-13	30.45	30.57	30.45	30.50	307
2022-09-12	29.91	30.38	29.17	30.38	188
2022-09-09	29.46	29.89	29.46	29.89	0
2022-09-08	29.30	29.51	28.57	29.48	0
2022-09-07	29.10	29.12	28.38	29.12	0
2022-09-06	29.23	29.25	28.50	29.25	0
2022-09-05	28.99	28.99	28.27	28.96	0
2022-09-02	28.75	29.21	28.04	29.21	350
2022-09-01	28.83	28.84	28.11	28.84	322
2022-08-31	29.14	29.15	29.02	29.02	0
2022-08-30	29.12	29.12	28.39	29.12	79
2022-08-29	29.24	29.24	29.24	29.24	0
2022-08-26	29.69	29.70	29.24	29.24	0
2022-08-25	29.73	29.73	29.66	29.66	0
2022-08-24	29.59	29.62	28.86	29.62	0
2022-08-23	29.45	29.45	29.43	29.43	0
2022-08-22	29.80	29.80	29.06	29.80	0
2022-08-19	30.01	30.02	29.89	29.89	0
2022-08-18	30.09	30.11	29.34	30.11	0
2022-08-17	30.59	30.60	30.15	30.15	0
2022-08-16	30.55	30.55	29.79	30.54	634
2022-08-15	30.57	30.57	29.81	30.57	0
2022-08-12	30.36	30.47	30.36	30.47	456
2022-08-11	30.43	30.43	30.39	30.39	72
2022-08-10	29.84	30.19	29.09	30.19	0
2022-08-09	29.69	29.69	29.60	29.60	0
2022-08-08	29.48	29.50	29.45	29.48	0
2022-08-05	29.12	29.12	28.40	29.12	0
2022-08-04	29.25	29.31	29.25	29.31	0
2022-08-03	28.86	28.91	28.86	28.91	0
2022-08-02	28.83	28.83	28.11	28.80	38,200
2022-08-01	29.01	29.24	28.29	29.24	0
2022-07-29	28.66	29.01	28.60	29.01	206
2022-07-28	28.64	28.64	28.44	28.54	0
2022-07-27	28.61	28.63	28.50	28.50	1,121
2022-07-26	28.35	28.35	27.64	28.33	0
2022-07-25	28.23	28.23	27.53	28.15	0
2022-07-22	28.12	28.29	27.42	28.09	83
2022-07-21	28.17	28.17	27.73	28.05	0
2022-07-20	28.55	28.55	28.13	28.13	1,115
2022-07-19	27.98	28.44	27.98	28.44	500
2022-07-18	28.16	28.16	27.46	28.16	125
2022-07-15	27.64	28.04	26.95	28.04	2
2022-07-14	29.68	29.68	28.71	28.71	0
2022-07-13	30.05	30.05	29.82	29.82	0
2022-07-12	29.70	29.84	29.70	29.84	150
2022-07-11	29.75	29.75	29.01	29.75	0
2022-07-08	29.78	29.78	29.75	29.75	155,000
2022-07-07	29.22	29.84	29.22	29.84	0
2022-07-06	29.02	29.21	29.02	29.21	0
2022-07-05	30.21	30.21	28.85	28.85	0
2022-07-04	30.14	30.19	30.05	30.19	0
2022-07-01	29.58	30.33	28.85	29.95	0
2022-06-30	29.61	29.70	29.37	29.70	0
2022-06-29	30.17	30.17	29.42	30.16	0
2022-06-28	29.94	30.05	29.94	30.05	0
2022-06-27	29.96	29.96	29.21	29.95	12
2022-06-24	29.19	29.90	29.09	29.90	0
2022-06-23	29.46	29.46	29.43	29.43	0
2022-06-22	29.53	29.53	28.79	29.53	40
2022-06-21	30.14	30.15	29.39	30.15	0
2022-06-20	29.86	29.86	29.12	29.83	0
2022-06-17	29.75	29.75	29.01	29.69	98
2022-06-16	30.14	30.14	29.39	29.70	0
2022-06-15	30.01	30.42	29.26	30.42	0
2022-06-14	29.82	29.82	29.71	29.71	0
2022-06-13	29.73	29.82	28.99	29.37	0
2022-06-10	30.88	30.88	30.11	30.31	0
2022-06-09	30.92	31.11	30.92	31.11	0
2022-06-08	31.61	31.61	30.97	30.97	0
2022-06-07	31.62	31.63	30.83	31.63	0
2022-06-06	31.47	31.47	31.47	31.47	0
2022-06-03	31.38	31.38	31.38	31.38	0
2022-06-02	31.38	31.38	31.38	31.38	0
2022-06-01	31.73	31.75	30.94	31.38	0
2022-05-31	31.98	31.98	31.88	31.88	402
2022-05-30	32.12	32.12	31.32	32.11	0
2022-05-27	31.78	31.82	31.78	31.82	33
2022-05-26	31.56	31.56	31.55	31.55	0
2022-05-25	31.64	31.65	30.85	31.65	150
2022-05-24	31.30	31.32	30.52	31.32	0
2022-05-23	31.47	31.47	30.69	31.47	183
2022-05-20	31.27	31.27	30.49	31.24	17
2022-05-19	31.64	31.64	30.89	30.89	3,339
2022-05-18	32.01	32.01	32.01	32.01	0
2022-05-17	31.59	31.59	30.80	31.59	155,018
2022-05-16	31.20	31.20	30.42	31.19	0
2022-05-13	31.12	31.12	30.34	31.08	212
2022-05-12	30.68	30.69	29.92	30.69	0
2022-05-11	30.43	31.04	29.67	31.04	0
2022-05-10	30.16	30.57	30.14	30.57	26,000
2022-05-09	30.47	30.50	29.71	30.06	52,000
2022-05-06	30.93	31.01	30.48	30.48	0
2022-05-05	31.95	31.99	31.15	31.28	0
2022-05-04	32.07	32.10	31.63	31.63	0
2022-05-03	31.84	31.84	31.04	31.84	0
2022-05-02	32.16	32.16	32.16	32.16	0
2022-04-29	32.23	32.23	32.16	32.16	0
2022-04-28	32.02	32.11	31.90	31.90	15
2022-04-27	31.72	31.72	31.61	31.61	0
2022-04-26	32.06	32.06	31.26	32.06	0
2022-04-25	31.95	31.95	31.16	31.94	0
2022-04-22	32.84	32.84	32.02	32.84	730
2022-04-21	32.99	33.53	32.97	33.53	250
2022-04-20	32.70	32.71	31.88	32.71	0
2022-04-19	33.09	33.12	32.27	33.12	10,130
2022-04-18	32.87	32.87	32.87	32.87	0
2022-04-15	32.87	32.87	32.87	32.87	0
2022-04-14	32.75	32.87	32.75	32.87	91
2022-04-13	32.92	32.97	32.92	32.97	0
2022-04-12	32.57	32.84	31.76	32.84	0
2022-04-11	32.74	32.78	32.74	32.78	0
2022-04-08	32.32	32.64	32.32	32.64	0
2022-04-07	32.60	32.60	32.51	32.51	185
2022-04-06	32.74	32.74	31.92	32.43	80
2022-04-05	32.68	32.68	31.86	32.63	51,137
2022-04-04	32.91	32.91	32.09	32.55	20
2022-04-01	32.75	33.10	31.93	33.10	0
2022-03-31	32.76	32.78	31.95	32.78	738
2022-03-30	32.73	32.74	32.73	32.74	0
2022-03-29	32.47	32.99	32.47	32.99	5,918
2022-03-28	32.26	32.73	31.45	32.24	200
2022-03-25	32.02	32.02	32.02	32.02	0
2022-03-24	32.20	32.22	31.40	32.22	0
2022-03-23	32.39	32.39	31.58	32.39	740
2022-03-22	31.80	32.33	31.80	32.33	886
2022-03-21	31.66	31.66	30.87	31.64	227
2022-03-18	31.58	31.65	31.58	31.65	100
2022-03-17	31.67	31.72	31.29	31.36	37
2022-03-16	31.47	31.86	30.68	31.86	160
2022-03-15	30.47	30.92	29.71	30.92	0
2022-03-14	30.83	30.87	30.06	30.87	69
2022-03-11	29.85	30.75	29.85	30.75	26
2022-03-10	30.08	30.08	29.33	30.05	1,925
2022-03-09	29.55	29.75	28.82	29.75	0
2022-03-08	27.69	28.90	27.57	28.86	64
2022-03-07	27.45	28.65	26.77	28.23	0
2022-03-04	29.48	29.48	28.74	29.04	1,286
2022-03-03	30.41	30.44	29.95	29.95	0
2022-03-02	29.83	30.50	29.09	30.50	9,672
2022-03-01	31.06	31.10	30.22	30.22	31,950
2022-02-28	30.93	30.93	30.16	30.93	3,241
2022-02-25	31.04	31.35	30.26	31.35	1,025
2022-02-24	31.12	31.15	30.34	30.70	707
2022-02-23	32.28	32.28	31.48	32.28	1,050
2022-02-22	31.69	31.95	31.50	31.95	705
2022-02-21	32.83	32.85	32.01	32.37	0
2022-02-18	33.15	33.16	32.32	32.69	0
2022-02-17	33.57	33.57	32.96	32.96	0
2022-02-16	33.64	33.64	32.80	33.63	515
2022-02-15	33.06	33.50	32.23	33.50	0
2022-02-14	33.37	33.37	32.54	32.84	0
2022-02-11	33.83	33.83	32.99	33.77	526
2022-02-10	34.32	34.32	33.46	33.91	0
2022-02-09	34.08	34.09	33.23	34.09	818
2022-02-08	33.70	33.70	32.86	33.51	196,348
2022-02-07	33.31	33.51	33.31	33.51	2,945
2022-02-04	33.89	33.97	32.98	33.24	0
2022-02-03	34.15	34.15	33.30	34.15	0
2022-02-02	34.05	34.05	34.03	34.03	310
2022-02-01	34.11	34.13	33.26	34.13	2,054
2022-01-31	34.02	34.02	34.01	34.01	34
2022-01-28	33.94	33.94	33.10	33.91	0
2022-01-27	33.43	33.94	32.60	33.94	0
2022-01-26	33.21	33.70	32.38	33.70	3,260
2022-01-25	32.71	32.74	31.89	32.74	0
2022-01-24	33.36	33.36	32.37	32.49	1,716
2022-01-21	33.65	33.65	32.81	33.63	233
2022-01-20	34.01	34.01	33.16	33.98	39
2022-01-19	33.99	33.99	33.14	33.99	356,685
2022-01-18	34.05	34.05	33.20	34.02	349
2022-01-17	34.14	34.14	33.29	34.14	533
2022-01-14	34.21	34.28	34.21	34.28	434
2022-01-13	34.13	34.45	34.11	34.45	0
2022-01-12	34.04	34.10	33.19	34.10	282
2022-01-11	33.80	33.82	32.96	33.82	1,062
2022-01-10	33.84	33.84	32.99	33.84	600
2022-01-07	33.41	33.77	32.57	33.77	11
2022-01-06	33.03	33.57	32.20	33.32	533
2022-01-05	33.31	33.31	32.48	33.31	108
2022-01-04	32.77	33.25	32.77	33.25	0
2022-01-03	32.33	32.33	32.33	32.33	0
2021-12-31	32.33	32.33	32.33	32.33	0
2021-12-30	32.36	32.36	32.33	32.33	185
2021-12-29	32.46	32.46	32.46	32.46	55
2021-12-28	31.81	31.81	31.81	31.81	0
2021-12-27	31.81	31.81	31.81	31.81	0
2021-12-24	31.81	31.81	31.81	31.81	0
2021-12-23	31.79	31.81	31.00	31.81	17,903
2021-12-22	31.49	31.49	30.71	31.49	1,563
2021-12-21	31.18	31.24	30.41	31.24	0
2021-12-20	31.09	31.09	30.99	30.99	0
2021-12-17	31.70	31.75	31.70	31.75	0
2021-12-16	31.67	31.67	31.66	31.66	1,046
2021-12-15	31.32	31.32	30.54	31.32	0
2021-12-14	31.33	31.43	31.33	31.43	500
2021-12-13	31.52	31.52	30.73	31.52	400
2021-12-10	31.40	31.73	31.40	31.61	0
2021-12-09	31.77	31.77	31.63	31.63	963
2021-12-08	31.83	31.86	31.04	31.86	0
2021-12-07	31.78	31.82	31.78	31.80	0
2021-12-06	31.30	31.30	30.52	31.27	0
2021-12-03	31.20	31.21	31.20	31.21	0
2021-12-02	30.92	30.92	30.15	30.87	0
2021-12-01	30.82	31.26	30.05	31.26	5,208
2021-11-30	30.20	30.63	29.45	30.63	0
2021-11-29	30.78	30.78	30.01	30.76	1,500
2021-11-26	30.78	30.78	30.01	30.71	0
2021-11-25	32.02	32.02	31.97	31.97	680
2021-11-24	31.88	31.89	31.08	31.89	186
2021-11-23	31.71	31.78	31.71	31.78	0
2021-11-22	31.87	31.87	31.08	31.87	0
2021-11-19	32.22	32.22	31.73	31.80	0
2021-11-18	32.33	32.33	32.32	32.32	0
2021-11-17	32.30	32.30	32.30	32.30	0
2021-11-16	32.39	32.39	31.59	32.39	0
2021-11-15	32.15	32.17	31.35	32.17	192
2021-11-12	32.21	32.25	31.41	32.25	0
2021-11-11	32.21	32.28	32.21	32.28	5
2021-11-10	32.12	32.12	32.06	32.06	0
2021-11-09	32.30	32.30	32.30	32.30	179
2021-11-08	32.23	32.23	31.43	32.22	0
2021-11-05	32.16	32.18	31.36	32.18	254
2021-11-04	32.46	32.51	32.46	32.50	186
2021-11-03	32.18	32.18	32.18	32.18	0
2021-11-02	32.12	32.12	32.04	32.10	27,015
2021-11-01	32.09	32.39	31.29	32.39	0
2021-10-29	31.65	31.74	31.65	31.74	0
2021-10-28	31.75	31.77	31.54	31.54	0
2021-10-27	31.75	31.78	31.75	31.78	814
2021-10-26	31.39	31.87	31.36	31.87	1,770
2021-10-25	31.32	31.32	30.54	31.31	0
2021-10-22	31.15	31.15	30.37	31.11	0
2021-10-21	31.08	31.08	30.31	31.05	79,547
2021-10-20	31.07	31.09	30.30	31.09	0
2021-10-19	30.95	30.95	30.85	30.85	282
2021-10-18	31.07	31.07	30.30	31.06	8,277
2021-10-15	31.09	31.09	30.31	31.08	0
2021-10-14	31.03	31.03	30.97	30.97	755
2021-10-13	30.99	31.04	30.99	31.04	143
2021-10-12	30.86	30.93	30.86	30.93	70,813
2021-10-11	31.22	31.24	31.22	31.24	0
2021-10-08	31.18	31.21	30.40	31.21	34,000
2021-10-07	31.07	31.25	31.07	31.25	80,761
2021-10-06	30.98	30.98	30.54	30.54	0
2021-10-05	30.66	31.07	29.89	31.07	20
2021-10-04	30.53	30.89	30.47	30.89	0
2021-10-01	30.08	30.52	29.33	30.52	16,682
2021-09-30	30.73	30.73	29.97	30.72	50
2021-09-29	30.40	30.54	30.40	30.54	114
2021-09-28	30.79	30.86	30.40	30.40	7,925
2021-09-27	30.62	30.71	30.62	30.71	37
2021-09-24	30.37	30.37	30.35	30.35	0
2021-09-23	30.50	30.55	30.43	30.43	200,950
2021-09-22	29.91	30.07	29.91	30.07	0
2021-09-21	29.61	29.61	28.87	29.56	196
2021-09-20	29.81	29.83	29.07	29.38	13,990
2021-09-17	30.98	30.98	30.47	30.47	1,080
2021-09-16	30.86	30.86	30.09	30.85	0
2021-09-15	30.80	30.80	30.03	30.80	0
2021-09-14	31.03	31.04	30.73	30.73	0
2021-09-13	30.83	30.83	30.80	30.80	0
2021-09-10	31.05	31.05	30.27	30.99	0
2021-09-09	30.86	30.89	30.73	30.73	0
2021-09-08	30.86	30.86	30.09	30.83	0
2021-09-07	31.23	31.23	30.45	31.22	1
2021-09-06	31.14	31.14	30.36	31.14	757
2021-09-03	31.16	31.28	30.38	31.01	0
2021-09-02	31.19	31.19	30.41	31.17	0
2021-09-01	31.32	31.34	30.54	31.34	18
2021-08-31	31.21	31.21	31.21	31.21	0
2021-08-30	31.21	31.21	31.21	31.21	0
2021-08-27	31.26	31.26	31.21	31.21	0
2021-08-26	31.45	31.45	31.29	31.29	0
2021-08-25	31.46	31.48	31.46	31.48	354
2021-08-24	31.41	31.41	31.39	31.39	0
2021-08-23	31.32	31.36	31.32	31.36	37
2021-08-20	30.98	30.98	30.21	30.97	113
2021-08-19	31.13	31.13	31.09	31.09	0
2021-08-18	31.18	31.23	30.40	31.23	729
2021-08-17	31.26	31.26	31.25	31.25	0
2021-08-16	31.36	31.36	30.58	31.34	8,000
2021-08-13	31.36	31.38	30.58	31.38	290
2021-08-12	31.15	31.19	31.15	31.19	54
2021-08-11	30.90	30.90	30.13	30.90	17,570
2021-08-10	30.52	30.55	29.76	30.55	0
2021-08-09	30.45	30.45	29.69	30.42	396
2021-08-06	30.06	30.43	29.31	30.43	0
2021-08-05	29.77	29.77	29.03	29.77	37
2021-08-04	29.75	29.75	29.01	29.74	0
2021-08-03	29.50	29.53	29.50	29.53	1,577
2021-08-02	29.83	29.83	29.09	29.83	0
2021-07-30	29.71	29.71	28.97	29.69	19
2021-07-29	29.76	29.85	29.76	29.85	0
2021-07-28	29.73	29.75	29.73	29.75	0
2021-07-27	29.74	29.74	29.72	29.72	150
2021-07-26	29.56	29.56	28.82	29.56	0
2021-07-23	29.67	29.71	28.93	29.71	4,003
2021-07-22	29.62	29.64	29.62	29.64	0
2021-07-21	28.81	29.26	28.81	29.26	375
2021-07-20	28.75	28.77	28.04	28.75	36
2021-07-19	29.26	29.26	28.39	28.39	98
2021-07-16	29.79	29.79	29.05	29.78	8,289
2021-07-15	29.72	29.72	28.98	29.72	0
2021-07-14	30.74	30.74	30.60	30.63	100
2021-07-13	30.82	30.82	30.05	30.78	48,375
2021-07-12	30.81	30.81	30.04	30.79	0
2021-07-09	30.22	30.62	29.46	30.62	93
2021-07-08	30.59	30.59	29.88	29.88	0
2021-07-07	30.62	30.70	30.62	30.70	0
2021-07-06	30.86	30.86	30.09	30.83	1
2021-07-05	30.68	30.70	30.68	30.70	39,289
2021-07-02	30.71	30.81	30.71	30.76	0
2021-07-01	30.61	30.65	29.84	30.65	55
2021-06-30	30.79	30.79	30.34	30.34	73
2021-06-29	30.88	30.88	30.79	30.79	128
2021-06-28	31.11	31.11	30.98	30.99	0
2021-06-25	31.07	31.07	31.04	31.04	0
2021-06-24	30.94	30.94	30.92	30.92	0
2021-06-23	31.05	31.07	31.05	31.07	3,454
2021-06-22	31.25	31.27	31.25	31.27	10
2021-06-21	30.82	31.21	30.05	31.21	44,874
2021-06-18	31.66	31.68	30.87	31.21	155,972
2021-06-17	31.84	31.84	31.05	31.84	146
2021-06-16	31.79	31.79	31.00	31.68	0
2021-06-15	31.47	31.47	30.68	31.45	2
2021-06-14	31.48	31.48	30.69	31.45	0
2021-06-11	31.02	31.02	30.24	30.98	0
2021-06-10	31.10	31.10	30.32	31.09	24,148
2021-06-09	31.40	31.40	31.36	31.36	0
2021-06-08	31.49	31.52	31.49	31.52	65,750
2021-06-07	31.48	31.48	30.69	31.46	73
2021-06-04	31.54	31.57	31.53	31.57	0
2021-06-03	31.51	31.61	31.51	31.61	0
2021-06-02	31.57	31.57	30.78	31.57	274
2021-06-01	31.45	31.45	30.67	31.39	9,520
2021-05-31	31.52	31.52	31.52	31.52	0
2021-05-28	31.42	31.52	31.42	31.52	623
2021-05-27	30.98	31.37	30.92	31.37	0
2021-05-26	31.26	31.26	31.23	31.23	3,000
2021-05-25	31.47	31.47	30.68	31.45	8,534
2021-05-24	31.22	31.22	31.22	31.22	0
2021-05-21	31.21	31.22	31.21	31.22	185
2021-05-20	31.17	31.18	30.40	31.06	0
2021-05-19	31.17	31.17	30.39	30.70	0
2021-05-18	31.79	31.81	31.79	31.81	0
2021-05-17	31.75	31.75	30.96	31.74	0
2021-05-14	31.47	31.52	31.47	31.52	240,577
2021-05-13	31.06	31.06	29.51	31.02	0
2021-05-12	31.25	31.25	30.47	31.25	3,577
2021-05-11	31.64	31.64	30.06	31.15	0
2021-05-10	31.84	31.88	30.25	31.88	0
2021-05-07	31.64	31.64	30.79	31.58	74
2021-05-06	31.10	31.23	30.45	31.23	0
2021-05-05	30.93	30.94	30.16	30.94	186
2021-05-04	31.18	31.18	30.41	30.74	0
2021-05-03	30.85	30.85	30.85	30.85	0
2021-04-30	30.82	30.85	30.08	30.85	355
2021-04-29	31.08	31.09	29.53	31.09	0
2021-04-28	30.79	30.88	30.11	30.88	279
2021-04-27	30.91	30.91	29.37	30.89	0
2021-04-26	30.83	30.88	30.11	30.88	422
2021-04-23	30.61	30.65	29.88	30.65	0
2021-04-22	31.03	31.03	30.07	30.84	1,727
2021-04-21	30.81	30.94	30.05	30.94	0
2021-04-20	31.47	31.47	29.90	31.01	278
2021-04-19	31.63	31.65	30.84	31.65	1,074
2021-04-16	31.33	31.33	29.77	31.33	0
2021-04-15	31.44	31.44	30.63	31.42	0
2021-04-14	31.40	31.42	30.62	31.42	0
2021-04-13	31.68	31.73	30.94	31.73	2
2021-04-12	31.55	31.55	29.97	31.54	11
2021-04-09	31.66	31.66	30.85	31.64	0
2021-04-08	31.94	31.95	30.35	31.95	183
2021-04-07	31.67	31.70	30.88	31.70	143
2021-04-06	31.76	31.76	30.18	31.76	0
2021-04-05	31.51	31.51	31.51	31.51	0
2021-04-02	31.51	31.51	31.51	31.51	0
2021-04-01	31.29	31.51	29.73	31.51	9,858
2021-03-31	31.62	31.68	30.89	31.68	161
2021-03-30	31.28	31.73	30.56	31.73	0
2021-03-29	31.12	31.12	29.57	31.08	0
2021-03-26	31.09	31.10	30.31	31.10	7
2021-03-25	30.58	30.59	29.06	30.59	0
2021-03-24	30.35	30.35	29.59	30.35	0
2021-03-23	30.49	30.49	28.97	30.46	0
2021-03-22	30.48	30.48	28.96	30.47	47
2021-03-19	30.92	30.92	30.05	30.82	0
2021-03-18	30.80	31.20	29.26	31.20	0
2021-03-17	30.94	30.94	30.13	30.90	4,000
2021-03-16	30.90	30.90	30.12	30.89	0
2021-03-15	30.95	31.02	29.41	31.02	0
2021-03-12	30.68	30.68	29.15	30.66	200,403
2021-03-11	30.83	30.87	29.29	30.72	205,539
2021-03-10	30.78	30.78	29.25	30.77	400,000
2021-03-09	30.84	30.94	30.07	30.93	400,450
2021-03-08	30.35	30.78	29.59	30.78	200,190
2021-03-05	30.09	30.09	28.59	30.05	0
2021-03-04	30.03	30.03	29.28	30.03	1,673,500
2021-03-03	30.09	30.09	29.25	29.99	16,457
2021-03-02	29.48	29.96	28.01	29.96	388
2021-03-01	29.33	29.33	27.87	29.31	20,259
2021-02-26	29.03	29.13	28.30	29.13	0
2021-02-25	29.31	29.43	28.67	29.43	18
2021-02-24	28.89	28.91	28.17	28.91	0
2021-02-23	29.04	29.04	27.59	29.02	4,099
2021-02-22	28.54	28.57	27.12	28.57	26,431
2021-02-19	28.52	28.52	27.78	28.51	25,092
2021-02-18	28.71	28.71	27.99	28.70	50
2021-02-17	28.84	28.86	27.41	28.86	0
2021-02-16	28.85	28.87	28.15	28.87	7
2021-02-15	28.46	28.89	27.04	28.89	115,028
2021-02-12	28.18	28.18	27.46	28.16	0
2021-02-11	28.26	28.26	27.51	28.21	4,395
2021-02-10	28.17	28.19	26.77	28.19	1,030
2021-02-09	27.96	27.96	27.25	27.95	976
2021-02-08	28.10	28.13	26.70	28.13	2,019
2021-02-05	27.96	27.96	26.56	27.95	85
2021-02-04	27.57	28.01	26.92	28.01	0
2021-02-03	27.75	27.75	27.01	27.70	21
2021-02-02	27.00	27.41	25.65	27.41	584
2021-02-01	26.64	26.67	25.32	26.65	2,642
2021-01-29	26.67	26.67	25.34	26.64	0
2021-01-28	26.98	27.03	25.64	27.03	248
2021-01-27	27.70	27.70	26.78	27.47	6,252
2021-01-26	27.38	27.76	26.69	27.76	0
2021-01-25	28.05	28.07	26.98	27.67	268
2021-01-22	28.24	28.24	27.38	28.08	3,021
2021-01-21	28.56	28.56	27.83	28.54	378
2021-01-20	28.50	28.50	27.08	28.48	4,116
2021-01-19	28.68	28.68	27.25	28.64	369
2021-01-18	28.39	28.42	26.98	28.42	0
2021-01-15	28.63	28.65	27.91	28.65	106
2021-01-14	28.68	28.69	27.97	28.69	0
2021-01-13	28.72	28.72	27.97	28.68	0
2021-01-12	28.70	28.72	28.01	28.72	4
2021-01-11	28.87	28.87	27.96	28.67	400,966
2021-01-08	29.03	29.03	28.30	29.03	0
2021-01-07	28.92	28.98	28.26	28.98	1,000,068
2021-01-06	27.84	28.78	27.28	28.78	5,336
2021-01-05	27.83	27.83	27.13	27.83	0
2021-01-04	28.24	28.24	27.53	27.82	291
2021-01-01	28.11	28.11	28.11	28.11	0
2020-12-31	28.11	28.11	28.11	28.11	0
2020-12-30	28.07	28.15	27.37	28.11	195
2020-12-29	28.29	28.29	27.59	28.29	12,277
2020-12-28	27.72	27.72	27.72	27.72	0
2020-12-25	27.72	27.72	27.72	27.72	0
2020-12-24	27.72	27.72	27.72	27.72	0
2020-12-23	27.29	27.72	25.93	27.72	0
2020-12-22	27.10	27.10	26.41	27.08	0
2020-12-21	27.08	27.08	25.73	26.65	504
2020-12-18	27.84	27.85	26.45	27.85	0
2020-12-17	28.12	28.17	27.47	28.17	57,495
2020-12-16	27.53	27.88	26.16	27.88	0
2020-12-15	27.12	27.13	26.44	27.13	11
2020-12-14	26.92	27.29	26.25	27.29	235
2020-12-11	27.32	27.35	26.28	26.95	202
2020-12-10	27.56	27.67	26.83	27.20	54
2020-12-09	27.45	27.45	26.75	27.44	2
2020-12-08	27.34	27.36	25.98	27.36	0
2020-12-07	27.43	27.45	26.07	27.45	3,029
2020-12-04	27.54	27.61	26.85	27.61	0
2020-12-03	27.69	27.69	26.31	27.67	0
2020-12-02	27.75	27.75	27.03	27.72	0
2020-12-01	27.45	27.52	26.08	27.52	340
2020-11-30	27.45	27.46	26.76	27.46	79
2020-11-27	27.69	27.69	26.90	27.59	8,863
2020-11-26	27.91	27.91	27.16	27.86	868
2020-11-25	28.18	28.21	26.78	27.78	7,000
2020-11-24	27.83	27.83	26.44	27.80	159
2020-11-23	27.67	27.85	26.29	27.83	30,019
2020-11-20	27.36	27.36	26.00	27.35	0
2020-11-19	27.44	27.46	26.07	27.46	0
2020-11-18	27.41	27.78	26.04	27.78	25,000
2020-11-17	27.26	27.31	26.60	27.28	0
2020-11-16	26.83	27.23	25.50	27.23	1,664
2020-11-13	26.17	26.50	24.87	26.50	130
2020-11-12	26.39	26.44	25.07	26.34	388
2020-11-11	26.97	27.00	25.62	26.62	853
2020-11-10	25.72	26.81	25.46	26.81	280
2020-11-09	24.23	25.74	23.62	25.74	276
2020-11-06	24.04	24.11	23.17	23.76	0
2020-11-05	23.57	23.57	22.40	23.55	234
2020-11-04	22.54	23.29	21.41	23.29	0
2020-11-03	22.37	22.82	21.81	22.82	713
2020-11-02	21.89	22.20	20.80	22.20	374
2020-10-30	21.58	21.91	21.04	21.91	0
2020-10-29	21.90	21.94	20.81	21.77	0
2020-10-28	21.95	21.95	21.31	21.86	2,932
2020-10-27	22.92	22.92	21.78	22.57	27
2020-10-26	23.08	23.10	22.50	23.10	628
2020-10-23	23.23	23.39	22.65	23.39	235
2020-10-22	23.05	23.05	22.45	23.02	0
2020-10-21	23.52	23.54	22.62	23.19	0
2020-10-20	23.38	23.39	22.22	23.38	3,736
2020-10-19	23.62	23.66	22.44	23.28	0
2020-10-16	23.28	23.28	22.12	23.28	68
2020-10-15	23.40	23.48	22.56	23.13	117
2020-10-14	24.11	24.11	22.91	23.99	13
2020-10-13	24.67	24.70	23.73	24.33	115
2020-10-12	24.58	24.58	23.94	24.55	5,902
2020-10-09	24.61	24.61	23.98	24.59	14
2020-10-08	24.33	24.38	23.73	24.38	176
2020-10-07	24.53	24.53	23.90	24.51	203
2020-10-06	24.39	24.39	23.18	24.33	515
2020-10-05	24.23	24.31	23.02	24.31	19
2020-10-02	23.48	23.90	22.31	23.90	479
2020-10-01	24.00	24.04	23.40	23.75	899
2020-09-30	23.58	23.89	22.96	23.89	18
2020-09-29	24.16	24.16	23.43	24.03	0
2020-09-28	23.73	24.08	22.54	24.08	120,000
2020-09-25	23.65	23.65	22.69	23.27	43,379
2020-09-24	23.40	23.78	22.23	23.78	214
2020-09-23	24.01	24.01	23.22	23.82	4
2020-09-22	24.25	24.25	23.44	23.68	21
2020-09-21	24.92	24.92	23.88	24.13	0
2020-09-18	25.43	25.43	24.79	25.43	1
2020-09-17	25.57	25.57	24.75	25.38	310
2020-09-16	25.57	25.57	24.92	25.55	14,000
2020-09-15	25.46	25.46	24.19	25.46	0
2020-09-14	25.72	25.72	24.44	25.71	0
2020-09-11	25.52	25.52	24.87	25.50	87
2020-09-10	25.82	25.82	24.53	25.58	81
2020-09-09	25.26	25.58	24.59	25.58	0
2020-09-08	25.54	25.57	24.94	25.19	1,679
2020-09-07	25.42	25.43	24.15	25.43	125
2020-09-04	25.32	25.32	24.68	25.31	0
2020-09-03	25.95	25.97	24.65	25.39	0
2020-09-02	25.34	25.54	24.91	25.54	1,300
2020-09-01	25.52	25.52	24.24	25.50	0
2020-08-28	25.60	25.88	25.24	25.88	0
2020-08-27	25.83	25.83	24.55	25.79	0
2020-08-26	25.76	25.76	25.07	25.71	0
2020-08-25	25.56	26.13	24.93	26.11	35,012
2020-08-24	25.12	25.53	24.49	25.53	126
2020-08-21	26.12	26.12	25.00	25.47	0
2020-08-20	25.41	25.52	24.14	25.51	0
2020-08-19	25.40	25.72	24.14	25.72	0
2020-08-18	25.45	25.73	24.72	25.73	0
2020-08-17	25.78	25.84	25.14	25.84	100
2020-08-14	25.95	25.95	24.79	25.43	10
2020-08-13	26.56	26.56	25.61	26.26	0
2020-08-12	25.98	26.07	24.69	26.07	1,018
2020-08-11	25.77	26.12	24.48	26.12	84
2020-08-10	25.22	25.59	23.97	25.59	102
2020-08-07	25.05	25.05	23.80	24.99	11
2020-08-06	25.11	25.11	24.41	25.04	24
2020-08-05	25.23	25.25	23.97	25.25	43
2020-08-04	25.30	25.30	24.56	25.18	0
2020-08-03	24.43	25.12	23.21	25.12	102
2020-07-31	24.70	24.90	23.94	24.54	78
2020-07-30	24.66	25.42	24.07	25.43	95
2020-07-29	25.48	25.48	24.79	25.43	0
2020-07-28	25.39	25.39	24.12	25.39	0
2020-07-27	25.29	25.30	24.03	25.30	97
2020-07-24	27.40	27.40	24.92	25.56	15
2020-07-23	26.17	26.17	25.45	25.72	0
2020-07-22	26.05	26.11	25.46	26.11	579
2020-07-21	26.31	26.31	25.61	26.27	190
2020-07-20	25.68	25.96	24.40	25.80	668
2020-07-17	26.17	26.18	24.87	25.80	0
2020-07-16	25.90	25.96	24.61	25.96	0
2020-07-15	26.09	26.11	24.79	26.11	29
2020-07-14	25.77	26.14	25.16	26.14	0
2020-07-13	26.27	26.32	25.30	25.95	0
2020-07-10	26.65	26.65	25.09	25.73	0
2020-07-09	26.90	26.90	25.48	25.74	0
2020-07-08	25.94	25.94	25.29	25.93	0
2020-07-07	26.20	26.28	25.62	26.28	292
2020-07-06	26.32	26.39	25.01	26.29	47
2020-07-03	26.13	26.13	25.08	25.72	42
2020-07-02	25.72	25.98	25.08	25.98	74
2020-07-01	25.33	25.37	24.07	25.37	0
2020-06-30	25.35	25.35	24.09	25.39	234
2020-06-29	25.15	25.39	24.42	25.13	0
2020-06-26	25.61	25.61	24.87	25.42	0
2020-06-25	24.99	25.42	24.32	25.30	0
2020-06-24	25.59	25.68	24.32	25.83	568
2020-06-23	25.48	25.83	24.84	25.83	27,823
2020-06-22	25.25	25.27	23.99	25.27	1,200
2020-06-19	25.86	25.90	25.26	25.55	0
2020-06-18	25.75	26.03	25.06	25.70	24
2020-06-17	26.50	26.50	25.24	25.87	0
2020-06-16	25.90	26.26	24.61	25.87	211
2020-06-15	24.52	25.22	23.30	25.21	489
2020-06-12	26.13	26.13	24.14	25.47	146
2020-06-11	25.35	25.67	24.09	25.27	0
2020-06-10	26.71	26.71	25.66	26.30	490
2020-06-09	27.84	27.84	25.71	26.36	0
2020-06-08	26.90	27.32	25.56	27.32	479
2020-06-05	26.74	27.14	25.40	27.14	240
2020-06-04	27.40	27.40	25.34	26.35	782
2020-06-03	25.11	26.19	23.85	26.19	309
2020-06-02	24.07	24.58	22.87	24.58	0
2020-06-01	23.37	23.37	23.37	23.37	0
2020-05-29	23.83	23.83	23.12	23.96	0
2020-05-28	24.36	24.36	23.37	23.96	2
2020-05-27	23.68	24.01	22.50	23.23	237
2020-05-26	22.88	23.23	22.33	23.23	121
2020-05-22	22.70	22.70	21.45	22.33	0
2020-05-21	22.31	22.33	21.20	22.33	0
2020-05-20	22.51	22.58	21.39	22.57	48
2020-05-19	21.35	22.86	21.35	22.52	365
2020-05-18	22.30	22.30	21.44	22.30	49
2020-05-15	21.93	21.93	20.84	21.57	0
2020-05-14	21.86	21.86	20.77	21.47	405
2020-05-13	22.67	22.67	21.96	22.19	0
2020-05-12	22.82	22.82	21.68	22.82	51
2020-05-11	23.95	23.95	22.51	23.08	0
2020-05-07	23.57	23.57	22.38	23.21	0
2020-05-06	23.05	23.29	22.41	22.94	0
2020-05-05	22.91	22.91	21.76	22.90	0
2020-05-04	22.76	22.76	21.62	22.69	89
2020-05-01	24.04	24.04	24.04	24.04	0
2020-04-30	24.71	24.78	23.48	24.53	0
2020-04-29	23.85	24.53	23.16	24.53	445
2020-04-28	22.74	23.75	21.61	22.52	0
2020-04-27	23.92	23.92	21.96	22.52	203
2020-04-24	21.93	22.20	20.83	22.20	50
2020-04-23	23.38	23.38	21.41	22.26	0
2020-04-22	22.41	22.43	21.87	22.26	4
2020-04-21	22.61	22.61	21.48	22.26	0
2020-04-20	22.83	22.84	21.69	22.80	96
2020-04-17	23.01	23.88	22.13	22.69	0
2020-04-16	22.64	22.77	21.52	22.10	0
2020-04-15	23.24	23.25	22.08	22.65	0
2020-04-14	23.79	24.67	22.61	23.41	418
2020-04-10	23.43	23.43	23.41	23.41	0
2020-04-09	23.43	23.73	22.27	23.41	48
2020-04-08	22.97	22.97	21.95	22.84	0
2020-04-07	23.23	23.43	22.62	22.21	298
2020-04-06	22.11	22.21	21.00	21.21	76
2020-04-03	21.79	21.97	21.10	22.28	0
2020-04-03	21.79	21.97	20.68	21.21	0
2020-04-02	21.92	22.28	22.28	22.28	500
2020-04-02	21.92	22.28	20.83	21.95	500
2020-04-01	21.77	21.95	21.95	21.95	168
2020-04-01	21.77	22.19	20.69	22.59	0
2020-03-31	22.57	22.93	22.03	22.59	0
2020-03-31	22.57	22.93	22.03	22.20	0
2020-03-30	22.34	22.46	21.16	22.20	0
2020-03-30	22.34	22.46	21.16	22.23	0
2020-03-28	22.45	22.45	22.23	22.23	0
2020-03-27	22.45	22.59	21.33	22.65	1,528
2020-03-26	21.79	22.65	20.98	22.04	209
2020-03-25	22.09	22.76	20.77	20.96	1,447
2020-03-24	19.43	20.68	19.07	18.70	160
2020-03-23	18.47	18.70	17.55	19.35	767
2020-03-20	19.77	23.64	18.79	18.95	346
2020-03-19	18.05	22.65	17.37	18.20	0
2020-03-18	18.68	22.63	17.70	19.25	0
2020-03-17	20.11	23.56	18.04	19.21	12,000
2020-03-16	18.90	20.25	17.96	21.02	115
2020-03-13	21.49	24.61	20.96	21.16	886
2020-03-12	23.22	24.90	22.06	24.69	369
2020-03-11	25.36	25.41	24.44	25.10	0
2020-03-10	25.31	26.08	24.04	25.10	0
2020-03-09	25.80	25.87	24.52	27.61	44
2020-03-06	28.06	28.20	26.92	27.61	0
2020-03-05	29.34	29.34	27.97	29.10	0
2020-03-04	28.70	29.10	27.27	28.69	27
2020-03-03	28.78	29.10	28.37	28.13	130,033
2020-03-02	28.99	28.99	27.43	28.34	0
2020-02-28	28.76	28.76	27.33	29.88	130,000
2020-02-27	30.55	30.56	29.03	30.98	1,006
2020-02-26	30.77	30.98	29.75	31.20	300
2020-02-25	32.10	32.15	30.88	31.88	0
2020-02-24	32.48	32.48	31.54	33.06	196
2020-02-21	33.16	33.16	31.51	33.06	0
2020-02-20	33.89	33.90	32.20	33.90	0
2020-02-19	33.96	33.98	32.26	33.98	0
2020-02-18	33.77	33.84	33.00	33.84	0
2020-02-17	34.03	34.05	33.18	34.05	0
2020-02-14	33.77	33.84	33.00	33.84	0
2020-02-13	33.42	33.52	32.68	33.52	0
2020-02-12	33.42	33.42	32.54	33.37	0
2020-02-11	33.30	33.32	32.49	33.32	0
2020-02-10	33.00	33.00	32.17	32.99	0
2020-02-07	32.98	32.98	32.16	32.98	0
2020-02-06	32.99	33.05	32.23	33.05	27
2020-02-05	32.31	32.76	30.70	32.76	0
2020-02-04	32.11	32.11	31.25	32.05	0
2020-02-03	31.98	31.98	30.39	31.93	0
2020-01-31	32.36	32.36	31.52	32.15	0
2020-01-30	32.21	32.21	31.35	32.15	0
2020-01-29	32.32	32.37	31.53	32.33	36
2020-01-28	31.98	31.98	31.18	31.98	0
2020-01-27	32.31	32.31	31.40	32.20	0
2020-01-24	32.50	32.55	31.74	32.55	0
2020-01-23	32.42	32.51	31.70	32.51	0
2020-01-22	32.52	32.53	30.90	32.53	0
2020-01-21	32.38	32.38	31.53	32.33	72
2020-01-20	32.21	32.22	30.60	32.22	0
2020-01-17	32.06	32.20	31.24	32.20	0
2020-01-16	31.92	31.96	31.12	31.96	0
2020-01-15	32.18	32.19	30.58	32.19	0
2020-01-14	32.56	32.56	31.54	32.34	0
2020-01-13	32.52	32.52	31.68	32.49	0
2020-01-10	32.66	32.66	31.84	32.66	300
2020-01-09	32.57	32.63	31.82	32.63	11,231
2020-01-08	32.22	32.23	30.61	32.23	0
2020-01-07	32.31	32.33	30.70	32.33	0
2020-01-06	32.14	32.16	30.54	32.15	0
2020-01-03	32.45	32.45	31.64	32.45	0
2020-01-02	32.48	32.53	30.86	32.53	53
2019-12-31	32.44	32.44	32.44	32.44	0
2019-12-30	32.51	32.51	31.63	32.44	0
2019-12-27	32.52	32.59	31.71	32.59	0
2019-12-24	32.41	32.41	32.41	32.41	0
2019-12-23	32.46	32.46	30.84	32.41	0
2019-12-20	32.31	32.36	31.50	32.36	0
2019-12-19	32.49	32.49	31.59	32.40	0
2019-12-18	32.43	32.55	30.81	32.55	0
2019-12-17	32.48	32.48	31.63	32.44	0
2019-12-16	32.32	32.32	30.71	32.31	0
2019-12-13	32.08	32.49	31.27	32.02	41,566
2019-12-12	31.52	31.68	30.72	31.68	0
2019-12-11	31.75	31.75	30.68	31.46	2,054
2019-12-10	31.57	31.58	30.80	31.58	0
2019-12-09	31.57	31.57	30.75	31.54	0
2019-12-06	31.32	31.55	30.55	31.37	0
2019-12-05	31.36	31.37	29.80	31.19	0
2019-12-04	30.94	31.19	30.17	31.19	257
2019-12-03	31.20	31.23	30.45	30.77	0
2019-12-02	31.60	31.62	30.03	31.29	0
2019-11-29	31.64	31.64	30.83	31.62	0
2019-11-28	31.61	31.62	30.83	31.62	184
2019-11-27	31.47	31.50	30.72	31.50	0
2019-11-26	31.43	31.43	29.87	31.41	0
2019-11-25	31.51	31.53	29.94	31.53	0
2019-11-22	31.15	31.20	30.39	31.20	0
2019-11-21	31.17	31.19	29.61	31.16	16,000
2019-11-20	31.19	31.21	29.63	31.21	0
2019-11-19	31.55	31.55	30.74	31.53	0
2019-11-18	31.59	31.62	30.81	31.62	0
2019-11-15	31.59	31.60	30.02	31.60	0
2019-11-14	31.45	31.46	30.67	31.46	0
2019-11-13	31.60	31.60	30.80	31.58	70
2019-11-12	31.68	31.68	30.87	31.66	0
2019-11-11	31.58	31.58	30.76	31.55	0
2019-11-08	31.66	31.76	30.97	31.76	0
2019-11-07	31.67	31.73	30.88	31.73	1,424
2019-11-06	31.41	31.44	30.65	31.44	0
2019-11-05	31.31	31.32	30.53	31.32	741
2019-11-04	31.14	31.14	29.59	31.12	250,000
2019-11-01	30.96	30.96	29.42	30.96	0
2019-10-31	31.09	31.09	30.31	31.09	0
2019-10-30	31.20	31.23	30.45	31.23	0
2019-10-29	31.31	31.31	30.49	31.33	0
2019-10-28	31.33	31.33	30.55	31.33	0
2019-10-25	31.42	31.42	29.85	31.38	0
2019-10-24	31.33	31.55	30.56	31.55	0
2019-10-23	31.09	31.09	30.29	31.07	0
2019-10-22	31.19	31.19	30.40	31.17	0
2019-10-21	30.94	30.94	29.39	30.93	0
2019-10-18	30.64	30.64	29.85	30.62	0
2019-10-17	30.48	30.91	29.71	30.91	0
2019-10-16	30.56	30.56	29.04	30.54	0
2019-10-15	30.41	30.43	28.89	30.43	0
2019-10-14	30.41	30.41	29.61	30.37	0
2019-10-11	29.68	30.20	28.94	30.20	0
2019-10-10	29.31	29.39	28.58	29.39	3
2019-10-09	29.29	29.29	28.56	29.29	0
2019-10-08	29.58	29.58	28.78	29.51	0
2019-10-07	29.28	29.31	28.55	29.31	0
2019-10-04	29.31	29.31	28.16	29.18	300,000
2019-10-03	29.48	29.48	29.48	29.48	0
2019-10-02	29.94	29.94	29.18	29.48	0
2019-10-01	30.07	30.07	29.05	29.05	500,000
2019-09-30	29.87	29.87	29.05	29.05	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874