Ishares 600 Tra Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	22.63	22.63	22.63	22.63	93
2024-04-25	22.72	22.72	22.72	22.72	6
2024-04-24	22.92	22.92	22.92	22.92	1
2024-04-23	22.71	22.71	22.71	22.71	0
2024-04-22	22.71	22.71	22.71	22.71	0
2024-04-19	22.54	22.54	22.54	22.54	1,466
2024-04-18	22.59	22.59	22.59	22.59	1,768
2024-04-17	22.49	22.49	22.49	22.49	5,585
2024-04-16	22.45	22.45	22.45	22.45	336
2024-04-15	23.10	23.10	23.10	23.10	405
2024-04-12	23.20	23.20	23.20	23.20	0
2024-04-11	23.20	23.20	23.20	23.20	762
2024-04-10	23.75	23.75	23.75	23.75	0
2024-04-09	23.42	23.42	23.42	23.42	1,073
2024-04-08	23.58	23.58	23.58	23.58	2,007
2024-04-05	23.41	23.41	23.41	23.41	958
2024-04-04	23.56	23.56	23.56	23.56	50
2024-04-03	23.30	23.30	23.30	23.30	187
2024-04-02	23.35	23.35	23.35	23.35	24
2024-04-01	23.89	23.89	23.89	23.89	0
2024-03-29	23.89	23.89	23.89	23.89	0
2024-03-28	23.89	23.89	23.89	23.89	1,508
2024-03-27	23.66	23.66	23.66	23.66	4,620
2024-03-26	24.23	24.23	24.23	24.23	1,178
2024-03-25	23.93	23.93	23.93	23.93	65
2024-03-22	24.01	24.01	24.01	24.01	450
2024-03-21	24.25	24.25	24.25	24.25	25
2024-03-20	23.95	23.95	23.95	23.95	2
2024-03-19	23.97	23.97	23.97	23.97	498
2024-03-18	23.88	23.88	23.88	23.88	204
2024-03-15	24.06	24.06	24.06	24.06	1,248
2024-03-14	24.15	24.15	24.15	24.15	374
2024-03-13	24.23	24.23	24.23	24.23	482
2024-03-12	24.16	24.16	24.16	24.16	706
2024-03-11	23.84	23.84	23.84	23.84	120
2024-03-08	23.76	23.76	23.76	23.76	4,646
2024-03-07	23.75	23.75	23.75	23.75	0
2024-03-06	23.75	23.75	23.75	23.75	0
2024-03-05	23.75	23.75	23.75	23.75	3
2024-03-04	23.75	23.75	23.75	23.75	1,455
2024-03-01	23.97	23.97	23.97	23.97	3,404
2024-02-29	24.16	24.16	24.16	24.16	40
2024-02-28	24.49	24.49	24.49	24.49	103
2024-02-27	24.40	24.40	24.40	24.40	266
2024-02-26	24.34	24.34	24.34	24.34	717
2024-02-23	24.41	24.41	24.41	24.41	4,014
2024-02-22	24.25	24.25	24.25	24.25	252
2024-02-21	23.89	23.89	23.89	23.89	691
2024-02-20	24.02	24.02	24.02	24.02	4,630
2024-02-19	23.79	23.79	23.79	23.79	692
2024-02-16	23.87	23.87	23.87	23.87	234
2024-02-15	23.68	23.68	23.68	23.68	1,008
2024-02-14	23.62	23.62	23.62	23.62	13
2024-02-13	23.75	23.75	23.75	23.75	195
2024-02-12	23.93	23.93	23.93	23.93	132
2024-02-09	24.02	24.02	24.02	24.02	479
2024-02-08	23.80	23.80	23.80	23.80	3
2024-02-07	23.59	23.59	23.59	23.59	3,832
2024-02-06	23.64	23.64	23.64	23.64	1,541
2024-02-05	23.55	23.55	23.55	23.55	50
2024-02-02	23.57	23.57	23.57	23.57	87
2024-02-01	23.57	23.57	23.57	23.57	525
2024-01-31	23.28	23.28	23.28	23.28	0
2024-01-30	23.28	23.28	23.28	23.28	106
2024-01-29	23.12	23.12	23.12	23.12	2
2024-01-26	23.24	23.24	23.24	23.24	30
2024-01-25	23.00	23.00	23.00	23.00	668
2024-01-24	22.89	22.89	22.89	22.89	556
2024-01-23	22.61	22.61	22.61	22.61	0
2024-01-22	22.61	22.61	22.61	22.61	667
2024-01-19	21.12	21.12	21.12	21.12	0
2024-01-18	21.12	21.12	21.12	21.12	0
2024-01-17	21.12	21.12	21.12	21.12	228
2024-01-16	21.16	21.16	21.16	21.16	0
2024-01-15	21.16	21.16	21.16	21.16	4,900
2024-01-12	21.16	21.16	21.16	21.16	208
2024-01-11	21.33	21.33	21.33	21.33	0
2024-01-10	21.33	21.33	21.33	21.33	457
2024-01-09	21.63	21.63	21.63	21.63	16
2024-01-08	21.23	21.23	21.23	21.23	0
2024-01-05	21.23	21.23	21.23	21.23	2,000
2024-01-04	21.51	21.51	21.51	21.51	426
2024-01-03	21.94	21.94	21.94	21.94	0
2024-01-02	21.94	21.94	21.94	21.94	0
2024-01-01	21.94	21.94	21.94	21.94	0
2023-12-29	21.94	21.94	21.94	21.94	2
2023-12-28	21.98	21.98	21.98	21.98	25
2023-12-27	21.96	21.96	21.96	21.96	0
2023-12-26	21.96	21.96	21.96	21.96	0
2023-12-25	21.96	21.96	21.96	21.96	0
2023-12-22	21.96	21.96	21.96	21.96	113
2023-12-21	22.07	22.07	22.07	22.07	61
2023-12-20	22.24	22.24	22.24	22.24	320
2023-12-19	21.80	21.80	21.80	21.80	210
2023-12-18	21.59	21.59	21.59	21.59	1,158
2023-12-15	21.51	21.51	21.51	21.51	0
2023-12-14	21.51	21.51	21.51	21.51	1,870
2023-12-13	21.42	21.42	21.42	21.42	26
2023-12-12	21.27	21.27	21.27	21.27	122
2023-12-11	21.16	21.16	21.16	21.16	541
2023-12-08	21.11	21.11	21.11	21.11	2,136
2023-12-07	19.83	19.83	19.83	19.83	0
2023-12-06	19.83	19.83	19.83	19.83	0
2023-12-05	19.83	19.83	19.83	19.83	0
2023-12-04	19.83	19.83	19.83	19.83	0
2023-12-01	19.83	19.83	19.83	19.83	0
2023-11-30	19.83	19.83	19.83	19.83	0
2023-11-29	19.83	19.83	19.83	19.83	200
2023-11-28	19.67	19.67	19.67	19.67	0
2023-11-27	19.67	19.67	19.67	19.67	0
2023-11-24	19.67	19.67	19.67	19.67	0
2023-11-23	19.67	19.67	19.67	19.67	0
2023-11-22	19.67	19.67	19.67	19.67	0
2023-11-21	19.67	19.67	19.67	19.67	0
2023-11-20	19.67	19.67	19.67	19.67	0
2023-11-17	19.67	19.67	19.67	19.67	94
2023-11-16	19.46	19.46	19.46	19.46	289
2023-11-15	19.86	19.86	19.86	19.86	2,675
2023-11-14	19.53	19.53	19.53	19.53	0
2023-11-13	19.53	19.53	19.53	19.53	0
2023-11-10	19.53	19.53	19.53	19.53	0
2023-11-09	19.53	19.53	19.53	19.53	990
2023-11-08	19.70	19.70	19.70	19.70	0
2023-11-07	19.70	19.70	19.70	19.70	0
2023-11-06	19.70	19.70	19.70	19.70	300
2023-11-03	19.49	19.49	19.49	19.49	127
2023-11-02	18.71	18.71	18.71	18.71	0
2023-11-01	18.71	18.71	18.71	18.71	363
2023-10-31	18.72	18.72	18.72	18.72	0
2023-10-30	18.72	18.72	18.72	18.72	0
2023-10-27	18.72	18.72	18.72	18.72	0
2023-10-26	18.72	18.72	18.72	18.72	445
2023-10-25	19.02	19.02	19.02	19.02	0
2023-10-24	19.02	19.02	19.02	19.02	296
2023-10-23	18.76	18.76	18.76	18.76	0
2023-10-20	18.76	18.76	18.76	18.76	238
2023-10-19	19.31	19.31	19.31	19.31	2,417
2023-10-18	19.72	19.72	19.72	19.72	1,053
2023-10-17	19.67	19.67	19.67	19.67	920
2023-10-16	19.86	19.86	19.86	19.86	0
2023-10-13	19.86	19.86	19.86	19.86	0
2023-10-12	19.86	19.86	19.86	19.86	0
2023-10-11	19.86	19.86	19.86	19.86	0
2023-10-10	19.86	19.86	19.86	19.86	307
2023-10-09	19.48	19.48	19.48	19.48	1,957
2023-10-06	20.00	20.00	20.00	20.00	10
2023-10-05	19.58	19.58	19.58	19.58	0
2023-10-04	19.58	19.58	19.58	19.58	4,752
2023-10-03	20.04	20.04	20.04	20.04	0
2023-10-02	20.04	20.04	20.04	20.04	230
2023-09-29	20.04	20.04	20.04	20.04	20,297
2023-09-28	19.80	19.80	19.80	19.80	543
2023-09-27	20.04	20.04	20.04	20.04	0
2023-09-26	20.04	20.04	20.04	20.04	44
2023-09-25	20.83	20.83	20.83	20.83	0
2023-09-22	20.83	20.83	20.83	20.83	210
2023-09-21	21.13	21.13	21.13	21.13	400
2023-09-20	21.44	21.44	21.44	21.44	53,161
2023-09-19	21.91	21.91	21.91	21.91	0
2023-09-18	21.91	21.91	21.91	21.91	0
2023-09-15	21.91	21.91	21.91	21.91	73
2023-09-14	21.39	21.39	21.39	21.39	0
2023-09-13	21.39	21.39	21.39	21.39	45,000
2023-09-12	21.38	21.38	21.38	21.38	45,399
2023-09-11	21.41	21.41	21.41	21.41	1,371
2023-09-08	21.34	21.34	21.34	21.34	44
2023-09-07	21.19	21.19	21.19	21.19	286
2023-09-06	21.60	21.60	21.60	21.60	0
2023-09-05	21.60	21.60	21.60	21.60	0
2023-09-04	21.60	21.60	21.60	21.60	67
2023-09-01	21.39	21.39	21.39	21.39	0
2023-08-31	21.39	21.39	21.39	21.39	65
2023-08-30	21.28	21.28	21.28	21.28	0
2023-08-29	21.28	21.28	21.28	21.28	0
2023-08-28	21.28	21.28	21.28	21.28	0
2023-08-25	21.28	21.28	21.28	21.28	0
2023-08-24	21.28	21.28	21.28	21.28	200
2023-08-23	20.86	20.86	20.86	20.86	0
2023-08-22	20.86	20.86	20.86	20.86	0
2023-08-21	20.86	20.86	20.86	20.86	49
2023-08-18	21.11	21.11	21.11	21.11	0
2023-08-17	21.11	21.11	21.11	21.11	160
2023-08-16	21.82	21.82	21.82	21.82	0
2023-08-15	21.82	21.82	21.82	21.82	0
2023-08-14	21.82	21.82	21.82	21.82	0
2023-08-11	21.82	21.82	21.82	21.82	14
2023-08-10	21.98	21.98	21.98	21.98	0
2023-08-09	21.98	21.98	21.98	21.98	15
2023-08-08	21.91	21.91	21.91	21.91	537
2023-08-07	21.55	21.55	21.55	21.55	0
2023-08-04	21.55	21.55	21.55	21.55	0
2023-08-03	21.55	21.55	21.55	21.55	83
2023-08-02	21.75	21.75	21.75	21.75	317
2023-08-01	22.62	22.62	22.62	22.62	22
2023-07-31	22.54	22.54	22.54	22.54	17
2023-07-28	22.33	22.33	22.33	22.33	35
2023-07-27	22.03	22.03	22.03	22.03	0
2023-07-26	22.03	22.03	22.03	22.03	4,500
2023-07-25	22.03	22.03	22.03	22.03	0
2023-07-24	22.03	22.03	22.03	22.03	2,437
2023-07-21	22.41	22.41	22.41	22.41	0
2023-07-20	22.41	22.41	22.41	22.41	0
2023-07-19	22.41	22.41	22.41	22.41	4
2023-07-18	22.31	22.31	22.31	22.31	0
2023-07-17	22.31	22.31	22.31	22.31	2,324
2023-07-14	22.75	22.75	22.75	22.75	0
2023-07-13	22.75	22.75	22.75	22.75	0
2023-07-12	22.75	22.75	22.75	22.75	262
2023-07-11	22.23	22.23	22.23	22.23	376
2023-07-10	22.31	22.31	22.31	22.31	15
2023-07-07	21.62	21.62	21.62	21.62	0
2023-07-06	21.62	21.62	21.62	21.62	29
2023-07-05	22.71	22.71	22.71	22.71	0
2023-07-04	22.71	22.71	22.71	22.71	6
2023-07-03	22.66	22.66	22.66	22.66	78
2023-06-30	22.22	22.22	22.22	22.22	0
2023-06-29	22.22	22.22	22.22	22.22	0
2023-06-28	22.22	22.22	22.22	22.22	0
2023-06-27	22.22	22.22	22.22	22.22	0
2023-06-26	22.22	22.22	22.22	22.22	130
2023-06-23	22.82	22.82	22.82	22.82	0
2023-06-22	22.82	22.82	22.82	22.82	0
2023-06-21	22.82	22.82	22.82	22.82	52
2023-06-20	23.15	23.15	23.15	23.15	100
2023-06-19	23.17	23.17	23.17	23.17	0
2023-06-16	23.17	23.17	23.17	23.17	64
2023-06-15	23.05	23.05	23.05	23.05	0
2023-06-14	23.05	23.05	23.05	23.05	0
2023-06-13	23.05	23.05	23.05	23.05	25
2023-06-12	22.87	22.87	22.87	22.87	852
2023-06-09	22.80	22.80	22.80	22.80	15
2023-06-08	22.69	22.69	22.69	22.69	1,729
2023-06-07	22.69	22.69	22.69	22.69	154
2023-06-06	22.74	22.74	22.74	22.74	1,716
2023-06-05	23.10	23.10	23.10	23.10	29
2023-06-02	23.07	23.07	23.07	23.07	1,209
2023-06-01	22.81	22.81	22.81	22.81	1,292
2023-05-31	22.50	22.50	22.50	22.50	103
2023-05-30	22.79	22.79	22.79	22.79	120
2023-05-29	22.68	22.68	22.68	22.68	0
2023-05-26	22.68	22.68	22.68	22.68	344
2023-05-25	22.51	22.51	22.51	22.51	100
2023-05-24	22.68	22.68	22.68	22.68	20
2023-05-23	23.30	23.30	23.30	23.30	0
2023-05-22	23.30	23.30	23.30	23.30	244
2023-05-19	23.33	23.33	23.33	23.33	371
2023-05-18	22.99	22.99	22.99	22.99	201
2023-05-17	22.81	22.81	22.81	22.81	2,747
2023-05-16	22.81	22.81	22.81	22.81	75
2023-05-15	22.75	22.75	22.75	22.75	864
2023-05-12	22.42	22.42	22.42	22.42	9,355
2023-05-11	22.48	22.48	22.48	22.48	0
2023-05-10	22.48	22.48	22.48	22.48	0
2023-05-09	22.48	22.48	22.48	22.48	397
2023-05-08	22.00	22.00	22.00	22.00	0
2023-05-05	22.00	22.00	22.00	22.00	250
2023-05-04	21.96	21.96	21.96	21.96	19
2023-05-03	22.23	22.23	22.23	22.23	1,647
2023-05-02	22.49	22.49	22.49	22.49	51
2023-05-01	22.18	22.18	22.18	22.18	0
2023-04-28	22.18	22.18	22.18	22.18	255
2023-04-27	22.49	22.49	22.49	22.49	183
2023-04-26	22.35	22.35	22.35	22.35	1,000
2023-04-25	22.56	22.56	22.56	22.56	253
2023-04-24	22.23	22.23	22.23	22.23	0
2023-04-21	22.23	22.23	22.23	22.23	0
2023-04-20	22.23	22.23	22.23	22.23	358
2023-04-19	22.16	22.16	22.16	22.16	51
2023-04-18	22.27	22.27	22.27	22.27	346
2023-04-17	21.72	21.72	21.72	21.72	209
2023-04-14	21.66	21.66	21.66	21.66	69
2023-04-13	21.61	21.61	21.61	21.61	0
2023-04-12	21.61	21.61	21.61	21.61	610
2023-04-11	21.90	21.90	21.90	21.90	734
2023-04-10	21.42	21.42	21.42	21.42	0
2023-04-07	21.42	21.42	21.42	21.42	0
2023-04-06	21.42	21.42	21.42	21.42	0
2023-04-05	21.42	21.42	21.42	21.42	0
2023-04-04	21.42	21.42	21.42	21.42	578
2023-04-03	21.39	21.39	21.39	21.39	830
2023-03-31	21.54	21.54	21.54	21.54	260
2023-03-30	21.41	21.41	21.41	21.41	355
2023-03-29	20.98	20.98	20.98	20.98	170
2023-03-28	20.73	20.73	20.73	20.73	84
2023-03-27	21.08	21.08	21.08	21.08	0
2023-03-24	21.08	21.08	21.08	21.08	0
2023-03-23	21.08	21.08	21.08	21.08	0
2023-03-22	21.08	21.08	21.08	21.08	496
2023-03-21	21.12	21.12	21.12	21.12	65
2023-03-20	20.42	20.42	20.42	20.42	349
2023-03-17	20.38	20.38	20.38	20.38	322
2023-03-16	19.83	19.83	19.83	19.83	0
2023-03-15	19.83	19.83	19.83	19.83	652
2023-03-14	20.64	20.64	20.64	20.64	1
2023-03-13	21.39	21.39	21.39	21.39	0
2023-03-10	21.39	21.39	21.39	21.39	0
2023-03-09	21.39	21.39	21.39	21.39	24
2023-03-08	21.52	21.52	21.52	21.52	565
2023-03-07	21.72	21.72	21.72	21.72	0
2023-03-06	21.72	21.72	21.72	21.72	10
2023-03-03	21.29	21.29	21.29	21.29	0
2023-03-02	21.29	21.29	21.29	21.29	0
2023-03-01	21.29	21.29	21.29	21.29	0
2023-02-28	21.29	21.29	21.29	21.29	0
2023-02-27	21.29	21.29	21.29	21.29	0
2023-02-24	21.29	21.29	21.29	21.29	0
2023-02-23	21.29	21.29	21.29	21.29	0
2023-02-22	21.29	21.29	21.29	21.29	402
2023-02-21	21.35	21.35	21.35	21.35	1,060
2023-02-20	21.42	21.42	21.42	21.42	920
2023-02-17	21.37	21.37	21.37	21.37	100
2023-02-16	21.19	21.19	21.19	21.19	2
2023-02-15	20.82	20.82	20.82	20.82	0
2023-02-14	20.82	20.82	20.82	20.82	191
2023-02-13	20.75	20.75	20.75	20.75	901
2023-02-10	21.35	21.35	21.35	21.35	0
2023-02-09	21.35	21.35	21.35	21.35	22,584
2023-02-08	21.58	21.58	21.58	21.58	925
2023-02-07	21.61	21.61	21.61	21.61	232
2023-02-06	21.63	21.63	21.63	21.63	381
2023-02-03	21.77	21.77	21.77	21.77	1,479
2023-02-02	21.50	21.50	21.50	21.50	1,936
2023-02-01	21.12	21.12	21.12	21.12	155
2023-01-31	20.91	20.91	20.91	20.91	164
2023-01-30	21.45	21.45	21.45	21.45	0
2023-01-27	21.45	21.45	21.45	21.45	0
2023-01-26	21.45	21.45	21.45	21.45	952
2023-01-25	21.37	21.37	21.37	21.37	866
2023-01-24	21.38	21.38	21.38	21.38	5,490
2023-01-23	20.72	20.72	20.72	20.72	0
2023-01-20	20.72	20.72	20.72	20.72	0
2023-01-19	20.72	20.72	20.72	20.72	2,674
2023-01-18	20.37	20.37	20.37	20.37	0
2023-01-17	20.37	20.37	20.37	20.37	4,047
2023-01-16	20.29	20.29	20.29	20.29	0
2023-01-13	20.29	20.29	20.29	20.29	167
2023-01-12	20.19	20.19	20.19	20.19	239
2023-01-11	20.21	20.21	20.21	20.21	138
2023-01-10	20.12	20.12	20.12	20.12	0
2023-01-09	20.12	20.12	20.12	20.12	1,129
2023-01-06	19.49	19.49	19.49	19.49	0
2023-01-05	19.49	19.49	19.49	19.49	549
2023-01-04	18.88	18.88	18.88	18.88	483
2023-01-03	18.70	18.70	18.70	18.70	32
2023-01-02	18.39	18.39	18.39	18.39	0
2022-12-30	18.39	18.39	18.39	18.39	0
2022-12-29	18.39	18.39	18.39	18.39	0
2022-12-28	18.39	18.39	18.39	18.39	0
2022-12-27	18.39	18.39	18.39	18.39	0
2022-12-26	18.39	18.39	18.39	18.39	0
2022-12-23	18.39	18.39	18.39	18.39	0
2022-12-22	18.39	18.39	18.39	18.39	0
2022-12-21	18.39	18.39	18.39	18.39	0
2022-12-20	18.39	18.39	18.39	18.39	40
2022-12-19	18.50	18.50	18.50	18.50	5,117
2022-12-16	19.07	19.07	19.07	19.07	0
2022-12-15	19.07	19.07	19.07	19.07	2
2022-12-14	19.56	19.56	19.56	19.56	0
2022-12-13	19.56	19.56	19.56	19.56	52,959
2022-12-12	19.56	19.56	19.56	19.56	0
2022-12-09	19.56	19.56	19.56	19.56	37
2022-12-08	19.24	19.24	19.24	19.24	152
2022-12-07	19.34	19.34	19.34	19.34	300
2022-12-06	19.22	19.22	19.22	19.22	303
2022-12-05	19.44	19.44	19.44	19.44	150
2022-12-02	19.52	19.52	19.52	19.52	136
2022-12-01	19.23	19.23	19.23	19.23	0
2022-11-30	19.23	19.23	19.23	19.23	89
2022-11-29	19.07	19.07	19.07	19.07	0
2022-11-28	19.07	19.07	19.07	19.07	5,597
2022-11-25	19.14	19.14	19.14	19.14	106
2022-11-24	18.95	18.95	18.95	18.95	0
2022-11-23	18.95	18.95	18.95	18.95	64
2022-11-22	18.52	18.52	18.52	18.52	390
2022-11-21	18.37	18.37	18.37	18.37	2,161
2022-11-18	18.38	18.38	18.38	18.38	0
2022-11-17	18.38	18.38	18.38	18.38	0
2022-11-16	18.38	18.38	18.38	18.38	219
2022-11-15	18.50	18.50	18.50	18.50	705
2022-11-14	18.61	18.61	18.61	18.61	6,335
2022-11-11	18.86	18.86	18.86	18.86	1,507
2022-11-10	18.37	18.37	18.37	18.37	0
2022-11-09	18.37	18.37	18.37	18.37	39
2022-11-08	18.45	18.45	18.45	18.45	97
2022-11-07	18.40	18.40	18.40	18.40	773
2022-11-04	18.09	18.09	18.09	18.09	282
2022-11-03	18.30	18.30	18.30	18.30	250
2022-11-02	18.43	18.43	18.43	18.43	389
2022-11-01	18.26	18.26	18.26	18.26	2,003
2022-10-31	18.04	18.04	18.04	18.04	0
2022-10-28	18.04	18.04	18.04	18.04	0
2022-10-27	18.04	18.04	18.04	18.04	389
2022-10-26	17.62	17.62	17.62	17.62	0
2022-10-25	17.62	17.62	17.62	17.62	59
2022-10-24	17.12	17.12	17.12	17.12	4
2022-10-21	16.92	16.92	16.92	16.92	0
2022-10-20	16.92	16.92	16.92	16.92	645
2022-10-19	17.10	17.10	17.10	17.10	336
2022-10-18	16.72	16.72	16.72	16.72	0
2022-10-17	16.72	16.72	16.72	16.72	595
2022-10-14	16.99	16.99	16.99	16.99	51
2022-10-13	15.64	15.64	15.64	15.64	42
2022-10-12	16.28	16.28	16.28	16.28	0
2022-10-11	16.28	16.28	16.28	16.28	0
2022-10-10	16.28	16.28	16.28	16.28	44
2022-10-07	16.49	16.49	16.49	16.49	0
2022-10-06	16.49	16.49	16.49	16.49	534,988
2022-10-05	16.65	16.65	16.65	16.65	344
2022-10-04	16.73	16.73	16.73	16.73	579
2022-10-03	15.45	15.45	15.45	15.45	264
2022-09-30	15.76	15.76	15.76	15.76	0
2022-09-29	15.76	15.76	15.76	15.76	349
2022-09-28	15.44	15.44	15.44	15.44	0
2022-09-27	15.44	15.44	15.44	15.44	0
2022-09-26	15.44	15.44	15.44	15.44	0
2022-09-23	15.44	15.44	15.44	15.44	1,719
2022-09-22	16.97	16.97	16.97	16.97	0
2022-09-21	16.97	16.97	16.97	16.97	0
2022-09-20	16.97	16.97	16.97	16.97	0
2022-09-19	16.97	16.97	16.97	16.97	0
2022-09-16	16.97	16.97	16.97	16.97	70
2022-09-15	17.15	17.15	17.15	17.15	77
2022-09-14	17.00	17.00	17.00	17.00	1,163
2022-09-13	17.43	17.43	17.43	17.43	201
2022-09-12	17.23	17.23	17.23	17.23	0
2022-09-09	17.23	17.23	17.23	17.23	42
2022-09-08	16.72	16.72	16.72	16.72	0
2022-09-07	16.72	16.72	16.72	16.72	3,390
2022-09-06	16.83	16.83	16.83	16.83	3,076
2022-09-05	16.52	16.52	16.52	16.52	270
2022-09-02	16.72	16.72	16.72	16.72	450
2022-09-01	17.37	17.37	17.37	17.37	0
2022-08-31	17.37	17.37	17.37	17.37	33
2022-08-30	17.32	17.32	17.32	17.32	201
2022-08-29	17.36	17.36	17.36	17.36	0
2022-08-26	17.36	17.36	17.36	17.36	1,157
2022-08-25	17.85	17.85	17.85	17.85	99
2022-08-24	17.70	17.70	17.70	17.70	4,201
2022-08-23	17.73	17.73	17.73	17.73	321
2022-08-22	17.74	17.74	17.74	17.74	4,102
2022-08-19	18.20	18.20	18.20	18.20	60
2022-08-18	18.42	18.42	18.42	18.42	348
2022-08-17	18.47	18.47	18.47	18.47	1,313
2022-08-16	18.85	18.85	18.85	18.85	415
2022-08-15	18.48	18.48	18.48	18.48	0
2022-08-12	18.48	18.48	18.48	18.48	736
2022-08-11	18.12	18.12	18.12	18.12	6,164
2022-08-10	17.53	17.53	17.53	17.53	166
2022-08-09	17.58	17.58	17.58	17.58	42
2022-08-08	17.53	17.53	17.53	17.53	0
2022-08-05	17.53	17.53	17.53	17.53	2,120
2022-08-04	17.72	17.72	17.72	17.72	66
2022-08-03	17.17	17.17	17.17	17.17	46
2022-08-02	16.81	16.81	16.81	16.81	206
2022-08-01	17.06	17.06	17.06	17.06	2,089
2022-07-29	17.21	17.21	17.21	17.21	102
2022-07-28	16.83	16.83	16.83	16.83	650
2022-07-27	16.83	16.83	16.83	16.83	0
2022-07-26	16.83	16.83	16.83	16.83	0
2022-07-25	16.83	16.83	16.83	16.83	102
2022-07-22	16.43	16.43	16.43	16.43	0
2022-07-21	16.43	16.43	16.43	16.43	0
2022-07-20	16.43	16.43	16.43	16.43	0
2022-07-19	16.43	16.43	16.43	16.43	44
2022-07-18	16.27	16.27	16.27	16.27	230
2022-07-15	15.82	15.82	15.82	15.82	444
2022-07-14	15.95	15.95	15.95	15.95	266
2022-07-13	15.60	15.60	15.60	15.60	83,355
2022-07-12	16.07	16.07	16.07	16.07	233
2022-07-11	16.07	16.07	16.07	16.07	46
2022-07-08	16.07	16.07	16.07	16.07	2
2022-07-07	16.03	16.03	16.03	16.03	13
2022-07-06	15.99	15.99	15.99	15.99	357
2022-07-05	15.57	15.57	15.57	15.57	3,573
2022-07-04	15.91	15.91	15.91	15.91	0
2022-07-01	15.91	15.91	15.91	15.91	35
2022-06-30	15.97	15.97	15.97	15.97	872
2022-06-29	16.49	16.49	16.49	16.49	463
2022-06-28	16.99	16.99	16.99	16.99	2,534
2022-06-27	16.92	16.92	16.92	16.92	0
2022-06-24	16.92	16.92	16.92	16.92	248
2022-06-23	16.46	16.46	16.46	16.46	729
2022-06-22	16.56	16.56	16.56	16.56	611
2022-06-21	16.51	16.51	16.51	16.51	0
2022-06-20	16.51	16.51	16.51	16.51	6
2022-06-17	16.57	16.57	16.57	16.57	494
2022-06-16	16.20	16.20	16.20	16.20	1,502
2022-06-15	16.74	16.74	16.74	16.74	324
2022-06-14	16.62	16.62	16.62	16.62	317
2022-06-13	16.81	16.81	16.81	16.81	1,431
2022-06-10	18.07	18.07	18.07	18.07	154
2022-06-09	18.27	18.27	18.27	18.27	40
2022-06-08	18.67	18.67	18.67	18.67	100
2022-06-07	18.23	18.23	18.23	18.23	321
2022-06-06	18.65	18.65	18.65	18.65	1,863
2022-06-03	18.59	18.59	18.59	18.59	0
2022-06-02	18.59	18.59	18.59	18.59	0
2022-06-01	18.59	18.59	18.59	18.59	340
2022-05-31	19.21	19.21	19.21	19.21	0
2022-05-30	19.21	19.21	19.21	19.21	1,993
2022-05-27	18.81	18.81	18.81	18.81	2,341
2022-05-26	18.24	18.24	18.24	18.24	17
2022-05-25	17.79	17.79	17.79	17.79	242
2022-05-24	18.31	18.31	18.31	18.31	1,300
2022-05-23	18.79	18.79	18.79	18.79	1,300
2022-05-20	18.59	18.59	18.59	18.59	124
2022-05-19	18.06	18.06	18.06	18.06	2,516
2022-05-18	18.49	18.49	18.49	18.49	0
2022-05-17	18.49	18.49	18.49	18.49	210
2022-05-16	18.29	18.29	18.29	18.29	2,718
2022-05-13	18.42	18.42	18.42	18.42	3,219
2022-05-12	17.41	17.41	17.41	17.41	1,607
2022-05-11	17.57	17.57	17.57	17.57	332
2022-05-10	17.17	17.17	17.17	17.17	1,201
2022-05-09	17.71	17.71	17.71	17.71	3,369
2022-05-06	18.19	18.19	18.19	18.19	2,616
2022-05-05	19.00	19.00	19.00	19.00	1,251
2022-05-04	19.50	19.50	19.50	19.50	558
2022-05-03	18.78	18.78	18.78	18.78	0
2022-05-02	18.75	18.75	18.75	18.75	0
2022-04-29	18.75	18.75	18.75	18.75	0
2022-04-28	18.75	18.75	18.75	18.75	63
2022-04-27	18.21	18.21	18.21	18.21	935
2022-04-26	18.52	18.52	18.52	18.52	300
2022-04-25	18.63	18.63	18.63	18.63	740
2022-04-22	18.94	18.94	18.94	18.94	1,403
2022-04-21	19.11	19.11	19.11	19.11	0
2022-04-20	19.11	19.11	19.11	19.11	1,323
2022-04-19	19.09	19.09	19.09	19.09	2,330
2022-04-18	18.97	18.97	18.97	18.97	0
2022-04-15	18.97	18.97	18.97	18.97	0
2022-04-14	18.97	18.97	18.97	18.97	62
2022-04-13	18.29	18.29	18.29	18.29	620
2022-04-12	18.59	18.59	18.59	18.59	160
2022-04-11	18.68	18.68	18.68	18.68	363
2022-04-08	18.58	18.58	18.58	18.58	129
2022-04-07	18.86	18.86	18.86	18.86	152
2022-04-06	18.80	18.80	18.80	18.80	3,363
2022-04-05	19.04	19.04	19.04	19.04	0
2022-04-04	19.04	19.04	19.04	19.04	646
2022-04-01	19.40	19.40	19.40	19.40	0
2022-03-31	19.40	19.40	19.40	19.40	29
2022-03-30	19.27	19.27	19.27	19.27	20,065
2022-03-29	19.45	19.45	19.45	19.45	600
2022-03-28	19.29	19.29	19.29	19.29	1,550
2022-03-25	19.26	19.26	19.26	19.26	64
2022-03-24	18.96	18.96	18.96	18.96	193
2022-03-23	19.45	19.45	19.45	19.45	151
2022-03-22	19.44	19.44	19.44	19.44	400
2022-03-21	19.37	19.37	19.37	19.37	458
2022-03-18	19.25	19.25	19.25	19.25	0
2022-03-17	19.25	19.25	19.25	19.25	240
2022-03-16	19.40	19.40	19.40	19.40	998
2022-03-15	18.52	18.52	18.52	18.52	4,442
2022-03-14	18.60	18.60	18.60	18.60	455
2022-03-11	18.45	18.45	18.45	18.45	1,821
2022-03-10	17.84	17.84	17.84	17.84	1,316
2022-03-09	18.16	18.16	18.16	18.16	77,396
2022-03-08	17.01	17.01	17.01	17.01	107
2022-03-07	17.62	17.62	17.62	17.62	107,801
2022-03-04	17.37	17.37	17.37	17.37	4,572
2022-03-03	18.30	18.30	18.30	18.30	2,167
2022-03-02	19.14	19.14	19.14	19.14	3,302
2022-03-01	19.30	19.30	19.30	19.30	1,592
2022-02-28	20.58	20.58	20.58	20.58	2,274
2022-02-25	20.20	20.20	20.20	20.20	4,743
2022-02-24	19.56	19.56	19.56	19.56	4,847
2022-02-23	20.58	20.58	20.58	20.58	667
2022-02-22	20.47	20.47	20.47	20.47	3,719
2022-02-21	20.43	20.43	20.43	20.43	1,114
2022-02-18	20.80	20.80	20.80	20.80	844
2022-02-17	21.39	21.39	21.39	21.39	71,722
2022-02-16	21.77	21.77	21.77	21.77	72,637
2022-02-15	21.78	21.78	21.78	21.78	591
2022-02-14	21.16	21.16	21.16	21.16	1,199
2022-02-11	21.62	21.62	21.62	21.62	1,458
2022-02-10	21.90	21.90	21.90	21.90	7,608
2022-02-09	21.68	21.68	21.68	21.68	19,973
2022-02-08	20.57	20.57	20.57	20.57	21,639
2022-02-07	20.57	20.57	20.57	20.57	372
2022-02-04	20.56	20.56	20.56	20.56	358
2022-02-03	20.97	20.97	20.97	20.97	446
2022-02-02	21.82	21.82	21.82	21.82	1,682
2022-02-01	21.25	21.25	21.25	21.25	40,422
2022-01-31	21.27	21.27	21.27	21.27	206,385
2022-01-28	20.67	20.67	20.67	20.67	116
2022-01-27	20.84	20.84	20.84	20.84	17,063
2022-01-26	21.26	21.26	21.26	21.26	18,476
2022-01-25	20.49	20.49	20.49	20.49	549
2022-01-24	20.82	20.82	20.82	20.82	2,696
2022-01-21	21.43	21.43	21.43	21.43	744
2022-01-20	21.70	21.70	21.70	21.70	0
2022-01-19	21.84	21.84	21.84	21.84	1,052,754
2022-01-18	21.71	21.71	21.71	21.71	1,052,549
2022-01-17	22.08	22.08	22.08	22.08	99
2022-01-14	22.13	22.13	22.13	22.13	1,629,326
2022-01-13	22.16	22.16	22.16	22.16	1,705,214
2022-01-12	22.09	22.09	22.09	22.09	1,134
2022-01-11	21.84	21.84	21.84	21.84	940
2022-01-10	21.87	21.87	21.87	21.87	8,516
2022-01-07	21.78	21.78	21.78	21.78	1,711
2022-01-06	21.90	21.90	21.90	21.90	1,170
2022-01-05	22.39	22.39	22.39	22.39	3,719
2022-01-04	22.02	22.02	22.02	22.02	5,182
2022-01-03	21.01	21.01	21.01	21.01	0
2021-12-31	21.01	21.01	21.01	21.01	0
2021-12-30	21.01	21.01	21.01	21.01	318
2021-12-29	21.26	21.26	21.26	21.26	0
2021-12-28	20.91	20.91	20.91	20.91	0
2021-12-27	20.91	20.91	20.91	20.91	0
2021-12-24	20.91	20.91	20.91	20.91	0
2021-12-23	20.91	20.91	20.91	20.91	896
2021-12-22	20.43	20.43	20.43	20.43	3,213
2021-12-21	20.42	20.42	20.42	20.42	1,030
2021-12-20	20.00	20.00	20.00	20.00	2,778
2021-12-17	19.86	19.86	19.86	19.86	69
2021-12-16	19.70	19.70	19.70	19.70	321
2021-12-15	19.67	19.67	19.67	19.67	235
2021-12-14	19.49	19.49	19.49	19.49	2,394
2021-12-13	19.69	19.69	19.69	19.69	661
2021-12-10	20.17	20.17	20.17	20.17	3,678
2021-12-09	20.37	20.37	20.37	20.37	263
2021-12-08	20.38	20.38	20.38	20.38	1,164
2021-12-07	20.22	20.22	20.22	20.22	2,476
2021-12-06	19.72	19.72	19.72	19.72	1,055
2021-12-03	19.21	19.21	19.21	19.21	4,533
2021-12-02	19.00	19.00	19.00	19.00	1,765
2021-12-01	19.50	19.50	19.50	19.50	417
2021-11-30	19.16	19.16	19.16	19.16	6,011
2021-11-29	19.85	19.85	19.85	19.85	5,730
2021-11-26	19.35	19.35	19.35	19.35	6,202
2021-11-25	21.07	21.07	21.07	21.07	1,453
2021-11-24	21.21	21.21	21.21	21.21	1,558
2021-11-23	21.63	21.63	21.63	21.63	574
2021-11-22	22.04	22.04	22.04	22.04	989
2021-11-19	22.14	22.14	22.14	22.14	261
2021-11-18	22.59	22.59	22.59	22.59	12
2021-11-17	22.62	22.62	22.62	22.62	1,069
2021-11-16	23.07	23.07	23.07	23.07	117
2021-11-15	23.06	23.06	23.06	23.06	1,435
2021-11-12	23.00	23.00	23.00	23.00	1,211
2021-11-11	23.42	23.42	23.42	23.42	235
2021-11-10	23.42	23.42	23.42	23.42	17
2021-11-09	23.70	23.70	23.70	23.70	2,034
2021-11-08	23.78	23.78	23.78	23.78	143
2021-11-05	24.00	24.00	24.00	24.00	2,913
2021-11-04	23.83	23.83	23.83	23.83	2,604
2021-11-03	23.59	23.59	23.59	23.59	75
2021-11-02	24.07	24.07	24.07	24.07	315
2021-11-01	24.07	24.07	24.07	24.07	98
2021-10-29	23.79	23.79	23.79	23.79	149
2021-10-28	24.29	24.29	24.29	24.29	0
2021-10-27	24.29	24.29	24.29	24.29	750
2021-10-26	24.26	24.26	24.26	24.26	30
2021-10-25	23.99	23.99	23.99	23.99	482
2021-10-22	23.78	23.78	23.78	23.78	0
2021-10-21	23.78	23.78	23.78	23.78	693
2021-10-20	24.14	24.14	24.14	24.14	0
2021-10-19	24.14	24.14	24.14	24.14	280
2021-10-18	24.15	24.15	24.15	24.15	437
2021-10-15	24.24	24.24	24.24	24.24	1,240
2021-10-14	24.03	24.03	24.03	24.03	933
2021-10-13	23.77	23.77	23.77	23.77	499
2021-10-12	23.57	23.57	23.57	23.57	2,186
2021-10-11	23.62	23.62	23.62	23.62	419
2021-10-08	23.85	23.85	23.85	23.85	4,437
2021-10-07	23.95	23.95	23.95	23.95	1,254
2021-10-06	23.61	23.61	23.61	23.61	199
2021-10-05	24.35	24.35	24.35	24.35	968
2021-10-04	24.33	24.33	24.33	24.33	14,719
2021-10-01	24.43	24.43	24.43	24.43	12,053
2021-09-30	24.36	24.36	24.36	24.36	93
2021-09-29	24.60	24.60	24.60	24.60	0
2021-09-28	24.60	24.60	24.60	24.60	1,575
2021-09-27	25.15	25.15	25.15	25.15	453
2021-09-24	24.99	24.99	24.99	24.99	138
2021-09-23	25.15	25.15	25.15	25.15	0
2021-09-22	25.15	25.15	25.15	25.15	3,086
2021-09-21	24.70	24.70	24.70	24.70	2,073
2021-09-20	23.74	23.74	23.74	23.74	1,682
2021-09-17	24.06	24.06	24.06	24.06	671
2021-09-16	23.64	23.64	23.64	23.64	540
2021-09-15	23.35	23.35	23.35	23.35	0
2021-09-14	23.35	23.35	23.35	23.35	832
2021-09-13	23.30	23.30	23.30	23.30	146
2021-09-10	23.48	23.48	23.48	23.48	0
2021-09-09	23.48	23.48	23.48	23.48	26
2021-09-08	23.68	23.68	23.68	23.68	821
2021-09-07	23.85	23.85	23.85	23.85	1,901
2021-09-06	23.84	23.84	23.84	23.84	0
2021-09-03	23.84	23.84	23.84	23.84	343
2021-09-02	23.91	23.91	23.91	23.91	2,896
2021-09-01	23.96	23.96	23.96	23.96	2,200
2021-08-31	23.58	23.58	23.58	23.58	0
2021-08-30	23.51	23.51	23.51	23.51	0
2021-08-27	23.51	23.51	23.51	23.51	185
2021-08-26	23.62	23.62	23.62	23.62	2,293
2021-08-25	23.93	23.93	23.93	23.93	684
2021-08-24	23.29	23.29	23.29	23.29	1,084
2021-08-23	23.00	23.00	23.00	23.00	24
2021-08-20	22.70	22.70	22.70	22.70	302
2021-08-19	22.89	22.89	22.89	22.89	840
2021-08-18	23.35	23.35	23.35	23.35	0
2021-08-17	23.35	23.35	23.35	23.35	0
2021-08-16	23.35	23.35	23.35	23.35	77
2021-08-13	23.73	23.73	23.73	23.73	566
2021-08-12	23.54	23.54	23.54	23.54	288
2021-08-11	23.76	23.76	23.76	23.76	2,921
2021-08-10	23.55	23.55	23.55	23.55	34
2021-08-09	23.17	23.17	23.17	23.17	774
2021-08-06	23.41	23.41	23.41	23.41	488
2021-08-05	23.03	23.03	23.03	23.03	24
2021-08-04	23.08	23.08	23.08	23.08	151
2021-08-03	22.84	22.84	22.84	22.84	346
2021-08-02	23.45	23.45	23.45	23.45	1,369
2021-07-30	23.24	23.24	23.24	23.24	288
2021-07-29	23.91	23.91	23.91	23.91	260
2021-07-28	24.01	24.01	24.01	24.01	23
2021-07-27	23.87	23.87	23.87	23.87	127
2021-07-26	23.87	23.87	23.87	23.87	154
2021-07-23	23.43	23.43	23.43	23.43	49
2021-07-22	22.63	22.63	22.63	22.63	0
2021-07-21	22.63	22.63	22.63	22.63	817
2021-07-20	22.11	22.11	22.11	22.11	547
2021-07-19	21.98	21.98	21.98	21.98	4,329
2021-07-16	23.08	23.08	23.08	23.08	116
2021-07-15	22.76	22.76	22.76	22.76	963
2021-07-14	23.07	23.07	23.07	23.07	43
2021-07-13	23.45	23.45	23.45	23.45	811
2021-07-12	23.67	23.67	23.67	23.67	1,985
2021-07-09	23.67	23.67	23.67	23.67	1,499
2021-07-08	23.49	23.49	23.49	23.49	4,720
2021-07-07	24.24	24.24	24.24	24.24	4,360
2021-07-06	24.52	24.52	24.52	24.52	2,082
2021-07-05	24.45	24.45	24.45	24.45	998
2021-07-02	24.10	24.10	24.10	24.10	23,774
2021-07-01	23.78	23.78	23.78	23.78	1,764
2021-06-30	23.41	23.41	23.41	23.41	213
2021-06-29	23.41	23.41	23.41	23.41	2,721
2021-06-28	23.73	23.73	23.73	23.73	4,292
2021-06-25	24.52	24.52	24.52	24.52	503
2021-06-24	24.87	24.87	24.87	24.87	37,546
2021-06-23	24.45	24.45	24.45	24.45	773
2021-06-22	24.61	24.61	24.61	24.61	48
2021-06-21	24.49	24.49	24.49	24.49	2,417
2021-06-18	24.75	24.75	24.75	24.75	1,722
2021-06-17	24.79	24.79	24.79	24.79	2,797
2021-06-16	24.66	24.66	24.66	24.66	1,093
2021-06-15	24.43	24.43	24.43	24.43	594
2021-06-14	25.05	25.05	25.05	25.05	593
2021-06-11	25.18	25.18	25.18	25.18	440
2021-06-10	25.04	25.04	25.04	25.04	3,886
2021-06-09	25.51	25.51	25.51	25.51	7,796
2021-06-08	25.15	25.15	25.15	25.15	4,181
2021-06-07	24.77	24.77	24.77	24.77	706
2021-06-04	24.64	24.64	24.64	24.64	1,051
2021-06-03	24.71	24.71	24.71	24.71	816
2021-06-02	24.66	24.66	24.66	24.66	1,300
2021-06-01	24.84	24.84	24.84	24.84	1,243
2021-05-28	24.49	24.49	24.49	24.49	1,049
2021-05-27	24.58	24.58	24.58	24.58	2,105
2021-05-26	24.29	24.29	24.29	24.29	8,039
2021-05-25	23.99	23.99	23.99	23.99	8,039
2021-05-24	23.54	23.54	23.54	23.54	0
2021-05-21	23.54	23.54	23.54	23.54	8,523
2021-05-20	23.43	23.43	23.43	23.43	1,628
2021-05-19	23.07	23.07	23.07	23.07	7,243
2021-05-18	23.41	23.41	23.41	23.41	15,082
2021-05-17	23.26	23.26	23.26	23.26	11,838
2021-05-14	23.58	23.58	23.58	23.58	270
2021-05-13	23.57	23.57	23.57	23.57	7,830
2021-05-12	23.90	23.90	23.90	23.90	30,219
2021-05-11	23.80	23.80	23.80	23.80	111,654
2021-05-10	25.29	25.29	25.29	25.29	3,614
2021-05-07	25.68	25.68	25.68	25.68	56,597
2021-05-06	25.18	25.18	25.18	25.18	1,609
2021-05-05	25.37	25.37	25.37	25.37	1,155
2021-05-04	24.90	24.90	24.90	24.90	1,030
2021-04-30	25.60	25.60	25.60	25.60	2,648
2021-04-29	25.76	25.76	25.76	25.76	2,319
2021-04-28	25.97	25.97	25.97	25.97	5,408
2021-04-27	25.81	25.81	25.81	25.81	6,306
2021-04-26	25.46	25.46	25.46	25.46	5,067
2021-04-23	24.64	24.64	24.64	24.64	1,699
2021-04-22	24.69	24.69	24.69	24.69	3,911
2021-04-21	24.14	24.14	24.14	24.14	3,228
2021-04-20	24.46	24.46	24.46	24.46	1,998
2021-04-19	25.03	25.03	25.03	25.03	3,651
2021-04-16	25.16	25.16	25.16	25.16	483
2021-04-15	25.02	25.02	25.02	25.02	2,687
2021-04-14	24.76	24.76	24.76	24.76	3,843
2021-04-13	24.66	24.66	24.66	24.66	1,642
2021-04-12	24.57	24.57	24.57	24.57	2,149
2021-04-09	24.80	24.80	24.80	24.80	2,408
2021-04-08	24.95	24.95	24.95	24.95	1,773
2021-04-07	25.12	25.12	25.12	25.12	2,482
2021-04-06	25.09	25.09	25.09	25.09	3,688
2021-04-01	24.75	24.75	24.75	24.75	1,499
2021-03-31	24.54	24.54	24.54	24.54	1,783
2021-03-30	24.44	24.44	24.44	24.44	747
2021-03-29	24.35	24.35	24.35	24.35	1,933
2021-03-26	24.78	24.78	24.78	24.78	1,523
2021-03-25	23.99	23.99	23.99	23.99	1,684
2021-03-24	24.38	24.38	24.38	24.38	2,082
2021-03-23	24.33	24.33	24.33	24.33	305
2021-03-22	24.70	24.70	24.70	24.70	8,206
2021-03-19	24.83	24.83	24.83	24.83	7,416
2021-03-18	25.02	25.02	25.02	25.02	4,460
2021-03-17	24.92	24.92	24.92	24.92	9,661
2021-03-16	24.90	24.90	24.90	24.90	3,793
2021-03-15	24.96	24.96	24.96	24.96	3,335
2021-03-12	24.47	24.47	24.47	24.47	438
2021-03-11	24.26	24.26	24.26	24.26	1,714
2021-03-10	23.89	23.89	23.89	23.89	20,881
2021-03-09	24.15	24.15	24.15	24.15	17,482
2021-03-08	23.59	23.59	23.59	23.59	1,977
2021-03-05	23.79	23.79	23.79	23.79	2,457
2021-03-04	24.14	24.14	24.14	24.14	288,765
2021-03-03	24.25	24.25	24.25	24.25	2,092
2021-03-02	23.64	23.64	23.64	23.64	5,842
2021-03-01	23.79	23.79	23.79	23.79	2,015
2021-02-26	22.93	22.93	22.93	22.93	12,274
2021-02-25	23.29	23.29	23.29	23.29	14,834
2021-02-24	23.66	23.66	23.66	23.66	4,573
2021-02-23	23.23	23.23	23.23	23.23	25,297
2021-02-22	23.39	23.39	23.39	23.39	12,570
2021-02-19	22.44	22.44	22.44	22.44	9,880
2021-02-18	22.05	22.05	22.05	22.05	2,341
2021-02-17	22.20	22.20	22.20	22.20	2,390
2021-02-16	22.43	22.43	22.43	22.43	4,184
2021-02-15	22.16	22.16	22.16	22.16	6,587
2021-02-12	21.73	21.73	21.73	21.73	3,868
2021-02-11	21.54	21.54	21.54	21.54	1,529
2021-02-10	21.22	21.22	21.22	21.22	2,668
2021-02-09	21.53	21.53	21.53	21.53	4,342
2021-02-08	21.66	21.66	21.66	21.66	7,145
2021-02-05	21.57	21.57	21.57	21.57	2,769
2021-02-04	21.01	21.01	21.01	21.01	2,104
2021-02-03	21.05	21.05	21.05	21.05	2,125
2021-02-02	20.73	20.73	20.73	20.73	3,535
2021-02-01	20.23	20.23	20.23	20.23	406
2021-01-29	20.01	20.01	20.01	20.01	2,413
2021-01-28	20.21	20.21	20.21	20.21	1,086
2021-01-27	19.89	19.89	19.89	19.89	2,845
2021-01-26	20.41	20.41	20.41	20.41	2,920
2021-01-25	20.59	20.59	20.59	20.59	3,885
2021-01-22	20.68	20.68	20.68	20.68	4,843
2021-01-21	21.40	21.40	21.40	21.40	624
2021-01-20	21.19	21.19	21.19	21.19	443
2021-01-19	21.01	21.01	21.01	21.01	1,742
2021-01-18	21.31	21.31	21.31	21.31	2,762
2021-01-15	21.51	21.51	21.51	21.51	31
2021-01-14	21.39	21.39	21.39	21.39	3,265
2021-01-13	21.10	21.10	21.10	21.10	1,208
2021-01-12	21.10	21.10	21.10	21.10	5,560
2021-01-11	21.07	21.07	21.07	21.07	4,162
2021-01-08	21.27	21.27	21.27	21.27	344
2021-01-07	21.07	21.07	21.07	21.07	5,041
2021-01-06	21.33	21.33	21.33	21.33	5,016
2021-01-05	20.87	20.87	20.87	20.87	2,966
2021-01-04	21.15	21.15	21.15	21.15	7,880
2020-12-31	21.04	21.04	21.04	21.04	0
2020-12-30	21.04	21.04	21.04	21.04	1,216
2020-12-29	20.94	20.94	20.94	20.94	9,952
2020-12-24	20.32	20.32	20.32	20.32	0
2020-12-23	20.32	20.32	20.32	20.32	3,850
2020-12-22	19.83	19.83	19.83	19.83	2,945
2020-12-21	19.66	19.66	19.66	19.66	11,792
2020-12-18	20.62	20.62	20.62	20.62	6,353
2020-12-17	20.70	20.70	20.70	20.70	1,328
2020-12-16	20.42	20.42	20.42	20.42	534,794
2020-12-15	20.15	20.15	20.15	20.15	2,646
2020-12-14	20.27	20.27	20.27	20.27	381
2020-12-11	20.01	20.01	20.01	20.01	1,281
2020-12-10	20.08	20.08	20.08	20.08	608
2020-12-09	20.18	20.18	20.18	20.18	1,142
2020-12-08	20.19	20.19	20.19	20.19	1,373
2020-12-07	20.61	20.61	20.61	20.61	4,022
2020-12-04	20.44	20.44	20.44	20.44	1,480
2020-12-03	20.14	20.14	20.14	20.14	2,009
2020-12-02	19.67	19.67	19.67	19.67	2,489
2020-12-01	19.71	19.71	19.71	19.71	2,240
2020-11-30	19.55	19.55	19.55	19.55	841
2020-11-27	19.56	19.56	19.56	19.56	3,606
2020-11-26	19.68	19.68	19.68	19.68	51,706
2020-11-25	19.44	19.44	19.44	19.44	6,748
2020-11-24	19.37	19.37	19.37	19.37	9,493
2020-11-23	18.86	18.86	18.86	18.86	6,882
2020-11-20	18.69	18.69	18.69	18.69	3,535
2020-11-19	18.68	18.68	18.68	18.68	622
2020-11-18	18.90	18.90	18.90	18.90	3,418
2020-11-17	18.69	18.69	18.69	18.69	6,702
2020-11-16	19.05	19.05	19.05	19.05	11,303
2020-11-13	18.41	18.41	18.41	18.41	484
2020-11-12	18.73	18.73	18.73	18.73	1,027
2020-11-11	18.55	18.55	18.55	18.55	3,760
2020-11-10	18.37	18.37	18.37	18.37	5,286
2020-11-09	18.51	18.51	18.51	18.51	30,295
2020-11-06	17.21	17.21	17.21	17.21	713
2020-11-05	17.31	17.31	17.31	17.31	292
2020-11-04	17.21	17.21	17.21	17.21	1,726
2020-11-03	16.54	16.54	16.54	16.54	0
2020-11-02	16.54	16.54	16.54	16.54	1,938
2020-10-30	16.27	16.27	16.27	16.27	1,939
2020-10-29	16.19	16.19	16.19	16.19	921
2020-10-28	15.97	15.97	15.97	15.97	2,078
2020-10-27	16.25	16.25	16.25	16.25	169
2020-10-26	16.58	16.58	16.58	16.58	76,951
2020-10-23	16.91	16.91	16.91	16.91	0
2020-10-22	16.91	16.91	16.91	16.91	2,766
2020-10-21	16.63	16.63	16.63	16.63	2,450
2020-10-20	17.10	17.10	17.10	17.10	921
2020-10-16	17.06	17.06	17.06	17.06	29,617
2020-10-15	16.92	16.92	16.92	16.92	3,211
2020-10-14	16.98	16.98	16.98	16.98	458
2020-10-13	17.00	17.00	17.00	17.00	149
2020-10-12	17.39	17.39	17.39	17.39	24,530
2020-10-09	17.54	17.54	17.54	17.54	24,576
2020-10-08	17.29	17.29	17.29	17.29	325
2020-10-07	16.85	16.85	16.85	16.85	390
2020-10-06	16.52	16.52	16.52	16.52	0
2020-10-05	16.52	16.52	16.52	16.52	323
2020-10-02	15.85	15.85	15.85	15.85	69
2020-10-01	16.08	16.08	16.08	16.08	0
2020-09-30	16.08	16.08	16.08	16.08	42
2020-09-29	16.20	16.20	16.20	16.20	1,687
2020-09-28	16.28	16.28	16.28	16.28	3,068
2020-09-25	15.84	15.84	15.84	15.84	1,851
2020-09-24	15.38	15.38	15.38	15.38	113
2020-09-23	15.76	15.76	15.76	15.76	199
2020-09-22	15.40	15.40	15.40	15.40	278
2020-09-21	15.40	15.40	15.40	15.40	7,589
2020-09-18	16.85	16.85	16.85	16.85	0
2020-09-17	16.85	16.85	16.85	16.85	0
2020-09-16	16.85	16.85	16.85	16.85	454
2020-09-15	16.63	16.63	16.63	16.63	146
2020-09-14	16.64	16.64	16.64	16.64	140
2020-09-11	16.45	16.45	16.45	16.45	140
2020-04-03	13.02	13.02	13.02	13.02	0
2020-04-02	13.02	13.02	13.02	13.02	592
2020-04-01	14.36	14.36	14.36	14.36	0

Share	Price	Change
Gunsynd (GUN)	0.19	58.33%
Supply@me Cap (SYME)	0.0365	43.14%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.80	-29.15%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Supply@me Cap (SYME)	0.0365	1,473,885,572
Mosman Oil Gas (MSMN)	0.021	1,390,352,743
Cap-xx (CPX)	0.0815	205,514,793
Beacon Energy. (BCE)	0.055	201,438,883
Echo Energy (ECHO)	0.0039	190,286,768