Ish S&p 500 Mo Share History

Ish S&p 500 Mo Share Price history. The following table shows end-of-day data 0MTV historical share prices for Ish S&p 500 Mo, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	80.44	80.44	80.44	80.44	0
2024-05-03	80.44	80.44	80.44	80.44	4,914
2024-05-02	79.38	79.38	79.38	79.38	2,726
2024-05-01	80.52	80.52	80.52	80.52	0
2024-04-30	80.52	80.52	80.52	80.52	302
2024-04-29	80.73	80.73	80.73	80.73	60
2024-04-26	80.19	80.19	80.19	80.19	12
2024-04-25	79.41	79.41	79.41	79.41	164
2024-04-24	80.07	80.07	80.07	80.07	2,791
2024-04-23	79.86	79.86	79.86	79.86	615
2024-04-22	78.56	78.56	78.56	78.56	1,332
2024-04-19	79.00	79.00	79.00	79.00	45
2024-04-18	79.50	79.50	79.50	79.50	1,251
2024-04-17	79.57	79.57	79.57	79.57	2,165
2024-04-16	79.73	79.73	79.73	79.73	1
2024-04-15	81.33	81.33	81.33	81.33	40
2024-04-12	82.13	82.13	82.13	82.13	1,880
2024-04-11	81.41	81.41	81.41	81.41	293
2024-04-10	81.72	81.72	81.72	81.72	2,426
2024-04-09	81.94	81.94	81.94	81.94	3,710
2024-04-08	82.48	82.48	82.48	82.48	6
2024-04-05	82.05	82.05	82.05	82.05	201
2024-04-04	83.00	83.00	83.00	83.00	618
2024-04-03	82.23	82.23	82.23	82.23	1,142
2024-04-02	82.08	82.08	82.08	82.08	4,388
2024-04-01	83.12	83.12	83.12	83.12	0
2024-03-29	83.12	83.12	83.12	83.12	0
2024-03-28	83.12	83.12	83.12	83.12	58
2024-03-27	82.84	82.84	82.84	82.84	21
2024-03-26	82.78	82.78	82.78	82.78	7,976
2024-03-25	82.75	82.75	82.75	82.75	426
2024-03-22	83.32	83.32	83.32	83.32	12,982
2024-03-21	83.32	83.32	83.32	83.32	147
2024-03-20	81.98	81.98	81.98	81.98	320
2024-03-19	81.74	81.74	81.74	81.74	1,570
2024-03-18	81.76	81.76	81.76	81.76	1,900
2024-03-15	80.91	80.91	80.91	80.91	3,785
2024-03-14	81.53	81.53	81.53	81.53	8,024
2024-03-13	81.83	81.83	81.83	81.83	1,240
2024-03-12	80.93	80.93	80.93	80.93	0
2024-03-11	80.93	80.93	80.93	80.93	1,113
2024-03-08	81.80	81.80	81.80	81.80	4,450
2024-03-07	81.07	81.07	81.07	81.07	288
2024-03-06	81.16	81.16	81.16	81.16	75
2024-03-05	81.16	81.16	81.16	81.16	2,885
2024-03-04	81.27	81.27	81.27	81.27	1,010
2024-03-01	80.34	80.34	80.34	80.34	0
2024-02-29	80.34	80.34	80.34	80.34	0
2024-02-28	80.34	80.34	80.34	80.34	1,369
2024-02-27	80.44	80.44	80.44	80.44	0
2024-02-26	80.64	80.64	80.64	80.64	245
2024-02-23	80.75	80.75	80.75	80.75	3,000
2024-02-22	78.70	78.70	78.70	78.70	0
2024-02-21	78.70	78.70	78.70	78.70	246
2024-02-20	78.71	78.71	78.71	78.71	0
2024-02-19	78.71	78.71	78.71	78.71	0
2024-02-16	78.71	78.71	78.71	78.71	429
2024-02-15	78.71	78.71	78.71	78.71	0
2024-02-14	78.71	78.71	78.71	78.71	3,452
2024-02-13	78.73	78.73	78.73	78.73	4,152
2024-02-12	79.68	79.68	79.68	79.68	664
2024-02-09	79.33	79.33	79.33	79.33	595
2024-02-08	79.11	79.11	79.11	79.11	3,840
2024-02-07	78.58	78.58	78.58	78.58	0
2024-02-06	78.58	78.58	78.58	78.58	0
2024-02-05	78.58	78.58	78.58	78.58	564
2024-02-02	78.23	78.23	78.23	78.23	105
2024-02-01	77.08	77.08	77.08	77.08	260
2024-01-31	77.08	77.08	77.08	77.08	225
2024-01-30	77.08	77.08	77.08	77.08	0
2024-01-29	77.08	77.08	77.08	77.08	0
2024-01-26	77.08	77.08	77.08	77.08	32,360
2024-01-25	77.08	77.08	77.08	77.08	7,000
2024-01-24	77.08	77.08	77.08	77.08	0
2024-01-23	77.08	77.08	77.08	77.08	250
2024-01-22	77.29	77.29	77.29	77.29	480
2024-01-19	76.13	76.13	76.13	76.13	130
2024-01-18	75.22	75.22	75.22	75.22	14,173
2024-01-17	75.50	75.50	75.50	75.50	0
2024-01-16	75.50	75.50	75.50	75.50	80
2024-01-15	75.57	75.57	75.57	75.57	0
2024-01-12	75.57	75.57	75.57	75.57	0
2024-01-11	75.57	75.57	75.57	75.57	0
2024-01-10	75.57	75.57	75.57	75.57	1,622
2024-01-09	75.26	75.26	75.26	75.26	1,000
2024-01-08	74.71	74.71	74.71	74.71	51
2024-01-05	76.11	76.11	76.11	76.11	0
2024-01-04	76.11	76.11	76.11	76.11	0
2024-01-03	76.11	76.11	76.11	76.11	0
2024-01-02	76.11	76.11	76.11	76.11	0
2024-01-01	76.11	76.11	76.11	76.11	0
2023-12-29	76.11	76.11	76.11	76.11	0
2023-12-28	76.11	76.11	76.11	76.11	647
2023-12-27	75.53	75.53	75.53	75.53	0
2023-12-26	75.53	75.53	75.53	75.53	0
2023-12-25	75.53	75.53	75.53	75.53	0
2023-12-22	75.53	75.53	75.53	75.53	0
2023-12-21	75.27	75.27	75.27	75.27	80
2023-12-20	75.60	75.60	75.60	75.60	0
2023-12-19	75.60	75.60	75.60	75.60	1,000
2023-12-18	75.29	75.29	75.29	75.29	0
2023-12-15	75.29	75.29	75.29	75.29	2,233
2023-12-14	75.25	75.25	75.25	75.25	5,360
2023-12-13	74.24	74.24	74.24	74.24	766
2023-12-12	73.44	73.44	73.44	73.44	0
2023-12-11	73.44	73.44	73.44	73.44	4,870
2023-12-08	73.08	73.08	73.08	73.08	0
2023-12-07	73.08	73.08	73.08	73.08	0
2023-12-06	73.08	73.08	73.08	73.08	691
2023-12-05	72.70	72.70	72.70	72.70	365
2023-12-04	72.90	72.90	72.90	72.90	889
2023-12-01	72.78	72.78	72.78	72.78	0
2023-11-30	72.78	72.78	72.78	72.78	1,117
2023-11-29	72.72	72.72	72.72	72.72	0
2023-11-28	72.72	72.72	72.72	72.72	600
2023-11-27	72.83	72.83	72.83	72.83	0
2023-11-24	72.83	72.83	72.83	72.83	75
2023-11-23	72.89	72.89	72.89	72.89	512
2023-11-22	72.77	72.77	72.77	72.77	1
2023-11-21	72.47	72.47	72.47	72.47	1,589
2023-11-20	72.22	72.22	72.22	72.22	380
2023-11-17	72.33	72.33	72.33	72.33	0
2023-11-16	72.33	72.33	72.33	72.33	0
2023-11-15	72.33	72.33	72.33	72.33	118,652
2023-11-14	71.79	71.79	71.79	71.79	385
2023-11-13	70.54	70.54	70.54	70.54	192
2023-11-10	70.45	70.45	70.45	70.45	0
2023-11-09	70.45	70.45	70.45	70.45	940
2023-11-08	70.22	70.22	70.22	70.22	3
2023-11-07	70.22	70.22	70.22	70.22	16,376
2023-11-06	70.04	70.04	70.04	70.04	27
2023-11-03	69.86	69.86	69.86	69.86	707
2023-11-02	68.35	68.35	68.35	68.35	573
2023-11-01	67.15	67.15	67.15	67.15	200
2023-10-31	67.61	67.61	67.61	67.61	0
2023-10-30	67.61	67.61	67.61	67.61	0
2023-10-27	67.61	67.61	67.61	67.61	0
2023-10-26	67.61	67.61	67.61	67.61	0
2023-10-25	67.61	67.61	67.61	67.61	3,080
2023-10-24	67.63	67.63	67.63	67.63	0
2023-10-23	67.63	67.63	67.63	67.63	1
2023-10-20	69.49	69.49	69.49	69.49	300
2023-10-19	69.49	69.49	69.49	69.49	1,680
2023-10-18	70.21	70.21	70.21	70.21	0
2023-10-17	70.21	70.21	70.21	70.21	3
2023-10-16	69.79	69.79	69.79	69.79	545
2023-10-13	69.74	69.74	69.74	69.74	100
2023-10-12	69.85	69.85	69.85	69.85	0
2023-10-11	69.85	69.85	69.85	69.85	0
2023-10-10	69.85	69.85	69.85	69.85	2,264
2023-10-09	67.91	67.91	67.91	67.91	0
2023-10-06	67.91	67.91	67.91	67.91	499
2023-10-05	68.16	68.16	68.16	68.16	0
2023-10-04	68.16	68.16	68.16	68.16	165
2023-10-03	68.58	68.58	68.58	68.58	577
2023-10-02	68.87	68.87	68.87	68.87	1,828
2023-09-29	69.72	69.72	69.72	69.72	7,368
2023-09-28	68.77	68.77	68.77	68.77	242
2023-09-27	69.54	69.54	69.54	69.54	0
2023-09-26	69.54	69.54	69.54	69.54	22,060
2023-09-25	69.78	69.78	69.78	69.78	123
2023-09-22	70.14	70.14	70.14	70.14	7,180
2023-09-21	70.33	70.33	70.33	70.33	251
2023-09-20	71.88	71.88	71.88	71.88	4,384
2023-09-19	71.94	71.94	71.94	71.94	49
2023-09-18	71.74	71.74	71.74	71.74	2,892
2023-09-15	72.06	72.06	72.06	72.06	305
2023-09-14	72.34	72.34	72.34	72.34	21
2023-09-13	72.11	72.11	72.11	72.11	172,940
2023-09-12	72.33	72.33	72.33	72.33	69
2023-09-11	72.07	72.07	72.07	72.07	0
2023-09-08	72.07	72.07	72.07	72.07	182
2023-09-07	72.05	72.05	72.05	72.05	1
2023-09-06	72.04	72.04	72.04	72.04	346
2023-09-05	72.71	72.71	72.71	72.71	4
2023-09-04	73.01	73.01	73.01	73.01	9,000
2023-09-01	73.08	73.08	73.08	73.08	0
2023-08-31	73.08	73.08	73.08	73.08	18,500
2023-08-30	72.61	72.61	72.61	72.61	191
2023-08-29	72.25	72.25	72.25	72.25	459
2023-08-28	70.88	70.88	70.88	70.88	0
2023-08-25	70.88	70.88	70.88	70.88	1
2023-08-24	71.26	71.26	71.26	71.26	3,495
2023-08-23	71.05	71.05	71.05	71.05	2
2023-08-22	71.06	71.06	71.06	71.06	0
2023-08-21	71.06	71.06	71.06	71.06	140
2023-08-18	73.81	73.81	73.81	73.81	0
2023-08-17	73.81	73.81	73.81	73.81	0
2023-08-16	73.81	73.81	73.81	73.81	0
2023-08-15	73.81	73.81	73.81	73.81	0
2023-08-14	73.81	73.81	73.81	73.81	535
2023-08-11	73.81	73.81	73.81	73.81	0
2023-08-10	73.81	73.81	73.81	73.81	193
2023-08-09	73.81	73.81	73.81	73.81	81
2023-08-08	73.81	73.81	73.81	73.81	0
2023-08-07	73.81	73.81	73.81	73.81	0
2023-08-04	73.81	73.81	73.81	73.81	0
2023-08-03	73.81	73.81	73.81	73.81	0
2023-08-02	73.81	73.81	73.81	73.81	666
2023-08-01	73.93	73.93	73.93	73.93	0
2023-07-31	73.93	73.93	73.93	73.93	0
2023-07-28	73.93	73.93	73.93	73.93	96
2023-07-27	74.45	74.45	74.45	74.45	835
2023-07-26	73.82	73.82	73.82	73.82	28,968
2023-07-25	73.91	73.91	73.91	73.91	99
2023-07-24	73.87	73.87	73.87	73.87	172,502
2023-07-21	73.86	73.86	73.86	73.86	173,048
2023-07-20	73.86	73.86	73.86	73.86	4
2023-07-19	73.87	73.87	73.87	73.87	137
2023-07-18	73.25	73.25	73.25	73.25	270
2023-07-17	73.25	73.25	73.25	73.25	0
2023-07-14	73.25	73.25	73.25	73.25	14
2023-07-13	72.10	72.10	72.10	72.10	685
2023-07-12	72.10	72.10	72.10	72.10	12,450
2023-07-11	71.57	71.57	71.57	71.57	59
2023-07-10	71.57	71.57	71.57	71.57	1
2023-07-07	72.28	72.28	72.28	72.28	17
2023-07-06	72.28	72.28	72.28	72.28	0
2023-07-05	72.28	72.28	72.28	72.28	1,642
2023-07-04	72.51	72.51	72.51	72.51	106
2023-07-03	72.22	72.22	72.22	72.22	0
2023-06-30	72.22	72.22	72.22	72.22	4
2023-06-29	71.26	71.26	71.26	71.26	32,836
2023-06-28	71.03	71.03	71.03	71.03	175
2023-06-27	69.88	69.88	69.88	69.88	85
2023-06-26	69.88	69.88	69.88	69.88	140
2023-06-23	69.88	69.88	69.88	69.88	734
2023-06-22	69.88	69.88	69.88	69.88	0
2023-06-21	69.88	69.88	69.88	69.88	0
2023-06-20	69.88	69.88	69.88	69.88	183
2023-06-19	69.88	69.88	69.88	69.88	0
2023-06-16	69.88	69.88	69.88	69.88	19
2023-06-15	69.88	69.88	69.88	69.88	140
2023-06-14	69.88	69.88	69.88	69.88	100
2023-06-13	69.88	69.88	69.88	69.88	0
2023-06-12	69.88	69.88	69.88	69.88	73
2023-06-09	69.88	69.88	69.88	69.88	0
2023-06-08	69.88	69.88	69.88	69.88	0
2023-06-07	69.88	69.88	69.88	69.88	0
2023-06-06	69.88	69.88	69.88	69.88	480
2023-06-05	65.21	65.21	65.21	65.21	988
2023-06-02	65.21	65.21	65.21	65.21	59
2023-06-01	65.21	65.21	65.21	65.21	700
2023-05-31	65.21	65.21	65.21	65.21	135
2023-05-30	65.21	65.21	65.21	65.21	835
2023-05-29	65.21	65.21	65.21	65.21	0
2023-05-26	65.21	65.21	65.21	65.21	0
2023-05-25	65.21	65.21	65.21	65.21	0
2023-05-24	65.21	65.21	65.21	65.21	508
2023-05-23	65.21	65.21	65.21	65.21	880
2023-05-22	65.21	65.21	65.21	65.21	6,460
2023-05-19	65.21	65.21	65.21	65.21	0
2023-05-18	65.21	65.21	65.21	65.21	0
2023-05-17	65.21	65.21	65.21	65.21	0
2023-05-16	65.21	65.21	65.21	65.21	8,100
2023-05-15	65.21	65.21	65.21	65.21	2,305
2023-05-12	65.21	65.21	65.21	65.21	199
2023-05-11	65.21	65.21	65.21	65.21	658
2023-05-10	65.21	65.21	65.21	65.21	238
2023-05-09	65.21	65.21	65.21	65.21	300
2023-05-08	65.21	65.21	65.21	65.21	0
2023-05-05	65.21	65.21	65.21	65.21	320
2023-05-04	65.21	65.21	65.21	65.21	76
2023-05-03	65.21	65.21	65.21	65.21	600
2023-05-02	65.21	65.21	65.21	65.21	1,842
2023-05-01	65.21	65.21	65.21	65.21	0
2023-04-28	65.21	65.21	65.21	65.21	272
2023-04-27	65.21	65.21	65.21	65.21	0
2023-04-26	65.21	65.21	65.21	65.21	0
2023-04-25	65.21	65.21	65.21	65.21	0
2023-04-24	65.21	65.21	65.21	65.21	1,610
2023-04-21	65.21	65.21	65.21	65.21	0
2023-04-20	65.21	65.21	65.21	65.21	193
2023-04-19	65.21	65.21	65.21	65.21	0
2023-04-18	65.21	65.21	65.21	65.21	102
2023-04-17	65.21	65.21	65.21	65.21	388
2023-04-14	65.21	65.21	65.21	65.21	75
2023-04-13	65.21	65.21	65.21	65.21	600
2023-04-12	65.21	65.21	65.21	65.21	0
2023-04-11	65.21	65.21	65.21	65.21	753
2023-04-10	65.21	65.21	65.21	65.21	0
2023-04-07	65.21	65.21	65.21	65.21	0
2023-04-06	65.21	65.21	65.21	65.21	263
2023-04-05	65.21	65.21	65.21	65.21	310
2023-04-04	65.21	65.21	65.21	65.21	200
2023-04-03	65.21	65.21	65.21	65.21	0
2023-03-31	65.21	65.21	65.21	65.21	0
2023-03-30	65.21	65.21	65.21	65.21	524
2023-03-29	65.21	65.21	65.21	65.21	150
2023-03-28	65.21	65.21	65.21	65.21	325
2023-03-27	64.49	64.49	64.49	64.49	2,461
2023-03-24	64.49	64.49	64.49	64.49	0
2023-03-23	64.49	64.49	64.49	64.49	215
2023-03-22	64.49	64.49	64.49	64.49	294
2023-03-21	64.49	64.49	64.49	64.49	0
2023-03-20	64.49	64.49	64.49	64.49	0
2023-03-17	64.49	64.49	64.49	64.49	0
2023-03-16	64.49	64.49	64.49	64.49	0
2023-03-15	64.49	64.49	64.49	64.49	283
2023-03-14	64.49	64.49	64.49	64.49	0
2023-03-13	64.49	64.49	64.49	64.49	0
2023-03-10	64.49	64.49	64.49	64.49	263
2023-03-09	64.49	64.49	64.49	64.49	21,155
2023-03-08	64.49	64.49	64.49	64.49	96
2023-03-07	64.49	64.49	64.49	64.49	0
2023-03-06	64.49	64.49	64.49	64.49	0
2023-03-03	64.49	64.49	64.49	64.49	251
2023-03-02	64.49	64.49	64.49	64.49	205
2023-03-01	64.49	64.49	64.49	64.49	0
2023-02-28	64.49	64.49	64.49	64.49	0
2023-02-27	64.49	64.49	64.49	64.49	0
2023-02-24	64.49	64.49	64.49	64.49	350
2023-02-23	64.49	64.49	64.49	64.49	309
2023-02-22	64.49	64.49	64.49	64.49	1,844
2023-02-21	64.49	64.49	64.49	64.49	710
2023-02-20	64.49	64.49	64.49	64.49	100
2023-02-17	64.49	64.49	64.49	64.49	75
2023-02-16	64.49	64.49	64.49	64.49	111
2023-02-15	64.49	64.49	64.49	64.49	136
2023-02-14	64.49	64.49	64.49	64.49	388
2023-02-13	64.49	64.49	64.49	64.49	64
2023-02-10	64.49	64.49	64.49	64.49	0
2023-02-09	64.49	64.49	64.49	64.49	0
2023-02-08	64.49	64.49	64.49	64.49	2,833
2023-02-07	64.49	64.49	64.49	64.49	0
2023-02-06	64.49	64.49	64.49	64.49	38
2023-02-03	64.49	64.49	64.49	64.49	64
2023-02-02	64.49	64.49	64.49	64.49	157
2023-02-01	64.49	64.49	64.49	64.49	620
2023-01-31	64.49	64.49	64.49	64.49	0
2023-01-30	64.49	64.49	64.49	64.49	172
2023-01-27	64.49	64.49	64.49	64.49	0
2023-01-26	64.49	64.49	64.49	64.49	40
2023-01-25	64.49	64.49	64.49	64.49	0
2023-01-24	64.49	64.49	64.49	64.49	0
2023-01-23	64.49	64.49	64.49	64.49	258
2023-01-20	64.49	64.49	64.49	64.49	0
2023-01-19	64.49	64.49	64.49	64.49	0
2023-01-18	64.49	64.49	64.49	64.49	670
2023-01-17	64.49	64.49	64.49	64.49	0
2023-01-16	64.49	64.49	64.49	64.49	0
2023-01-13	64.49	64.49	64.49	64.49	0
2023-01-12	64.49	64.49	64.49	64.49	0
2023-01-11	64.49	64.49	64.49	64.49	0
2023-01-10	64.49	64.49	64.49	64.49	0
2023-01-09	64.49	64.49	64.49	64.49	0
2023-01-06	64.49	64.49	64.49	64.49	2,060
2023-01-05	64.49	64.49	64.49	64.49	0
2023-01-04	64.49	64.49	64.49	64.49	9,450
2023-01-03	64.49	64.49	64.49	64.49	14,000
2023-01-02	64.49	64.49	64.49	64.49	0
2022-12-30	64.49	64.49	64.49	64.49	0
2022-12-29	64.49	64.49	64.49	64.49	0
2022-12-28	64.49	64.49	64.49	64.49	0
2022-12-27	64.49	64.49	64.49	64.49	0
2022-12-26	64.49	64.49	64.49	64.49	0
2022-12-23	64.49	64.49	64.49	64.49	140
2022-12-22	64.49	64.49	64.49	64.49	0
2022-12-21	64.49	64.49	64.49	64.49	0
2022-12-20	64.49	64.49	64.49	64.49	0
2022-12-19	64.49	64.49	64.49	64.49	0
2022-12-16	64.49	64.49	64.49	64.49	0
2022-12-15	64.49	64.49	64.49	64.49	163
2022-12-14	64.49	64.49	64.49	64.49	0
2022-12-13	64.49	64.49	64.49	64.49	0
2022-12-12	64.49	64.49	64.49	64.49	562
2022-12-09	64.49	64.49	64.49	64.49	15,000
2022-12-08	64.49	64.49	64.49	64.49	0
2022-12-07	64.49	64.49	64.49	64.49	0
2022-12-06	64.49	64.49	64.49	64.49	136
2022-12-05	64.49	64.49	64.49	64.49	0
2022-12-02	64.49	64.49	64.49	64.49	0
2022-12-01	64.49	64.49	64.49	64.49	0
2022-11-30	64.49	64.49	64.49	64.49	0
2022-11-29	64.49	64.49	64.49	64.49	0
2022-11-28	64.49	64.49	64.49	64.49	253
2022-11-25	64.49	64.49	64.49	64.49	0
2022-11-24	64.49	64.49	64.49	64.49	0
2022-11-23	64.49	64.49	64.49	64.49	2,000
2022-11-22	64.49	64.49	64.49	64.49	0
2022-11-21	64.49	64.49	64.49	64.49	0
2022-11-18	64.49	64.49	64.49	64.49	284
2022-11-17	64.49	64.49	64.49	64.49	180
2022-11-16	64.49	64.49	64.49	64.49	1,403
2022-11-15	64.49	64.49	64.49	64.49	0
2022-11-14	64.49	64.49	64.49	64.49	0
2022-11-11	64.49	64.49	64.49	64.49	446
2022-11-10	64.49	64.49	64.49	64.49	0
2022-11-09	64.49	64.49	64.49	64.49	14,000
2022-11-08	64.49	64.49	64.49	64.49	0
2022-11-07	64.49	64.49	64.49	64.49	170
2022-11-04	64.49	64.49	64.49	64.49	0
2022-11-03	64.49	64.49	64.49	64.49	0
2022-11-02	64.49	64.49	64.49	64.49	0
2022-11-01	64.49	64.49	64.49	64.49	0
2022-10-31	64.49	64.49	64.49	64.49	431
2022-10-28	64.49	64.49	64.49	64.49	0
2022-10-27	64.49	64.49	64.49	64.49	2,698
2022-10-26	64.49	64.49	64.49	64.49	170
2022-10-25	64.49	64.49	64.49	64.49	5,520
2022-10-24	64.49	64.49	64.49	64.49	30,098
2022-10-21	64.49	64.49	64.49	64.49	608
2022-10-20	64.49	64.49	64.49	64.49	0
2022-10-19	64.49	64.49	64.49	64.49	0
2022-10-18	64.49	64.49	64.49	64.49	200
2022-10-17	64.49	64.49	64.49	64.49	1,050
2022-10-14	64.49	64.49	64.49	64.49	4,160
2022-10-13	64.49	64.49	64.49	64.49	875
2022-10-12	64.49	64.49	64.49	64.49	0
2022-10-11	64.49	64.49	64.49	64.49	0
2022-10-10	64.49	64.49	64.49	64.49	0
2022-10-07	64.49	64.49	64.49	64.49	0
2022-10-06	64.49	64.49	64.49	64.49	0
2022-10-05	64.49	64.49	64.49	64.49	0
2022-10-04	64.49	64.49	64.49	64.49	0
2022-10-03	64.49	64.49	64.49	64.49	120
2022-09-30	64.49	64.49	64.49	64.49	0
2022-09-29	64.49	64.49	64.49	64.49	0
2022-09-28	64.49	64.49	64.49	64.49	758
2022-09-27	64.49	64.49	64.49	64.49	17,480
2022-09-26	64.49	64.49	64.49	64.49	940
2022-09-23	64.49	64.49	64.49	64.49	242
2022-09-22	64.49	64.49	64.49	64.49	0
2022-09-21	64.49	64.49	64.49	64.49	0
2022-09-20	64.49	64.49	64.49	64.49	0
2022-09-19	64.49	64.49	64.49	64.49	0
2022-09-16	64.49	64.49	64.49	64.49	724
2022-09-15	64.49	64.49	64.49	64.49	0
2022-09-14	64.49	64.49	64.49	64.49	180
2022-09-13	64.49	64.49	64.49	64.49	0
2022-09-12	64.49	64.49	64.49	64.49	990
2022-09-09	64.49	64.49	64.49	64.49	0
2022-09-08	64.49	64.49	64.49	64.49	400
2022-09-07	64.49	64.49	64.49	64.49	3,710
2022-09-06	64.49	64.49	64.49	64.49	400
2022-09-05	64.49	64.49	64.49	64.49	930
2022-09-02	64.49	64.49	64.49	64.49	553
2022-09-01	64.49	64.49	64.49	64.49	1,730
2022-08-31	64.49	64.49	64.49	64.49	281
2022-08-30	64.49	64.49	64.49	64.49	0
2022-08-29	64.49	64.49	64.49	64.49	0
2022-08-26	64.49	64.49	64.49	64.49	0
2022-08-25	64.49	64.49	64.49	64.49	0
2022-08-24	64.49	64.49	64.49	64.49	190
2022-08-23	64.49	64.49	64.49	64.49	0
2022-08-22	64.49	64.49	64.49	64.49	0
2022-08-19	64.49	64.49	64.49	64.49	1,808
2022-08-18	64.49	64.49	64.49	64.49	648
2022-08-17	64.49	64.49	64.49	64.49	165
2022-08-16	64.49	64.49	64.49	64.49	400
2022-08-15	64.49	64.49	64.49	64.49	0
2022-08-12	64.49	64.49	64.49	64.49	4,077
2022-08-11	64.49	64.49	64.49	64.49	0
2022-08-10	64.49	64.49	64.49	64.49	0
2022-08-09	64.49	64.49	64.49	64.49	330
2022-08-08	64.49	64.49	64.49	64.49	9,779
2022-08-05	64.49	64.49	64.49	64.49	0
2022-08-04	64.49	64.49	64.49	64.49	0
2022-08-03	64.49	64.49	64.49	64.49	546
2022-08-02	64.49	64.49	64.49	64.49	0
2022-08-01	64.49	64.49	64.49	64.49	0
2022-07-29	64.49	64.49	64.49	64.49	0
2022-07-28	64.49	64.49	64.49	64.49	0
2022-07-27	64.49	64.49	64.49	64.49	0
2022-07-26	64.49	64.49	64.49	64.49	0
2022-07-25	64.49	64.49	64.49	64.49	132
2022-07-22	64.49	64.49	64.49	64.49	5,265
2022-07-21	64.49	64.49	64.49	64.49	0
2022-07-20	64.49	64.49	64.49	64.49	0
2022-07-19	64.49	64.49	64.49	64.49	200
2022-07-18	64.49	64.49	64.49	64.49	0
2022-07-15	64.49	64.49	64.49	64.49	1,425
2022-07-14	64.49	64.49	64.49	64.49	1,370
2022-07-13	64.49	64.49	64.49	64.49	0
2022-07-12	64.49	64.49	64.49	64.49	10,233
2022-07-11	64.49	64.49	64.49	64.49	0
2022-07-08	64.49	64.49	64.49	64.49	0
2022-07-07	64.49	64.49	64.49	64.49	2
2022-07-06	62.35	62.35	62.35	62.35	0
2022-07-05	62.35	62.35	62.35	62.35	0
2022-07-04	62.35	62.35	62.35	62.35	0
2022-07-01	62.35	62.35	62.35	62.35	0
2022-06-30	62.35	62.35	62.35	62.35	0
2022-06-29	62.35	62.35	62.35	62.35	0
2022-06-28	62.35	62.35	62.35	62.35	914
2022-06-27	62.35	62.35	62.35	62.35	226
2022-06-24	62.35	62.35	62.35	62.35	0
2022-06-23	62.35	62.35	62.35	62.35	0
2022-06-22	62.35	62.35	62.35	62.35	0
2022-06-21	62.35	62.35	62.35	62.35	2,527
2022-06-20	62.35	62.35	62.35	62.35	1,571
2022-06-17	62.35	62.35	62.35	62.35	0
2022-06-16	62.35	62.35	62.35	62.35	25
2022-06-15	62.35	62.35	62.35	62.35	10
2022-06-14	69.30	69.30	69.30	69.30	4,700
2022-06-13	69.30	69.30	69.30	69.30	0
2022-06-10	69.30	69.30	69.30	69.30	0
2022-06-09	69.30	69.30	69.30	69.30	574
2022-06-08	69.30	69.30	69.30	69.30	9
2022-06-07	68.39	68.39	68.39	68.39	150
2022-06-06	71.05	71.05	71.05	71.05	0
2022-06-03	71.05	71.05	71.05	71.05	0
2022-06-02	71.05	71.05	71.05	71.05	0
2022-06-01	71.05	71.05	71.05	71.05	0
2022-05-31	71.05	71.05	71.05	71.05	0
2022-05-30	71.05	71.05	71.05	71.05	290
2022-05-27	71.05	71.05	71.05	71.05	0
2022-05-26	71.05	71.05	71.05	71.05	0
2022-05-25	71.05	71.05	71.05	71.05	0
2022-05-24	71.05	71.05	71.05	71.05	0
2022-05-23	71.05	71.05	71.05	71.05	0
2022-05-20	71.05	71.05	71.05	71.05	0
2022-05-19	71.05	71.05	71.05	71.05	644
2022-05-18	71.05	71.05	71.05	71.05	5,500
2022-05-17	71.05	71.05	71.05	71.05	0
2022-05-16	71.05	71.05	71.05	71.05	175
2022-05-13	71.05	71.05	71.05	71.05	0
2022-05-12	71.05	71.05	71.05	71.05	476
2022-05-11	71.05	71.05	71.05	71.05	0
2022-05-10	71.05	71.05	71.05	71.05	0
2022-05-09	71.05	71.05	71.05	71.05	0
2022-05-06	71.05	71.05	71.05	71.05	826
2022-05-05	71.05	71.05	71.05	71.05	335
2022-05-04	71.05	71.05	71.05	71.05	0
2022-05-03	71.05	71.05	71.05	71.05	0
2022-05-02	71.05	71.05	71.05	71.05	0
2022-04-29	71.05	71.05	71.05	71.05	52
2022-04-28	71.05	71.05	71.05	71.05	110
2022-04-27	77.49	77.49	77.49	77.49	200
2022-04-26	77.49	77.49	77.49	77.49	0
2022-04-25	77.49	77.49	77.49	77.49	0
2022-04-22	77.49	77.49	77.49	77.49	0
2022-04-21	77.49	77.49	77.49	77.49	0
2022-04-20	77.49	77.49	77.49	77.49	250
2022-04-19	77.49	77.49	77.49	77.49	0
2022-04-18	77.49	77.49	77.49	77.49	0
2022-04-15	77.49	77.49	77.49	77.49	0
2022-04-14	77.49	77.49	77.49	77.49	2,686
2022-04-13	77.49	77.49	77.49	77.49	0
2022-04-12	77.49	77.49	77.49	77.49	0
2022-04-11	77.49	77.49	77.49	77.49	223
2022-04-08	77.49	77.49	77.49	77.49	508
2022-04-07	77.49	77.49	77.49	77.49	0
2022-04-06	77.49	77.49	77.49	77.49	1,000
2022-04-05	77.49	77.49	77.49	77.49	1,150
2022-04-04	77.49	77.49	77.49	77.49	0
2022-04-01	77.49	77.49	77.49	77.49	0
2022-03-31	77.49	77.49	77.49	77.49	610
2022-03-30	77.49	77.49	77.49	77.49	7,220
2022-03-29	77.49	77.49	77.49	77.49	541
2022-03-28	72.82	72.82	72.82	72.82	200
2022-03-25	72.82	72.82	72.82	72.82	0
2022-03-24	72.82	72.82	72.82	72.82	11,137
2022-03-23	72.82	72.82	72.82	72.82	0
2022-03-22	72.82	72.82	72.82	72.82	0
2022-03-21	72.82	72.82	72.82	72.82	16,000
2022-03-18	72.82	72.82	72.82	72.82	264
2022-03-17	72.82	72.82	72.82	72.82	0
2022-03-16	72.82	72.82	72.82	72.82	1,347
2022-03-15	72.82	72.82	72.82	72.82	0
2022-03-14	72.82	72.82	72.82	72.82	0
2022-03-11	72.82	72.82	72.82	72.82	0
2022-03-10	72.82	72.82	72.82	72.82	5,440
2022-03-09	72.82	72.82	72.82	72.82	0
2022-03-08	72.82	72.82	72.82	72.82	1,000
2022-03-07	72.82	72.82	72.82	72.82	0
2022-03-04	72.82	72.82	72.82	72.82	100
2022-03-03	65.59	65.59	65.59	65.59	0
2022-03-02	65.59	65.59	65.59	65.59	0
2022-03-01	65.59	65.59	65.59	65.59	0
2022-02-28	65.59	65.59	65.59	65.59	0
2022-02-25	65.59	65.59	65.59	65.59	0
2022-02-24	65.59	65.59	65.59	65.59	0
2022-02-23	65.59	65.59	65.59	65.59	0
2022-02-22	65.59	65.59	65.59	65.59	0
2022-02-21	65.59	65.59	65.59	65.59	0
2022-02-18	65.59	65.59	65.59	65.59	0
2022-02-17	65.59	65.59	65.59	65.59	0
2022-02-16	65.59	65.59	65.59	65.59	0
2022-02-15	65.59	65.59	65.59	65.59	0
2022-02-14	65.59	65.59	65.59	65.59	0
2022-02-11	65.59	65.59	65.59	65.59	0
2022-02-10	65.59	65.59	65.59	65.59	0
2022-02-09	65.59	65.59	65.59	65.59	0
2022-02-08	65.59	65.59	65.59	65.59	0
2022-02-07	65.59	65.59	65.59	65.59	0
2022-02-04	65.59	65.59	65.59	65.59	0
2022-02-03	65.59	65.59	65.59	65.59	0
2022-02-02	65.59	65.59	65.59	65.59	0
2022-02-01	65.59	65.59	65.59	65.59	0
2022-01-31	65.59	65.59	65.59	65.59	0
2022-01-28	65.59	65.59	65.59	65.59	0
2022-01-27	65.59	65.59	65.59	65.59	0
2022-01-26	65.59	65.59	65.59	65.59	0
2022-01-25	65.59	65.59	65.59	65.59	0
2022-01-24	65.59	65.59	65.59	65.59	0
2022-01-21	65.59	65.59	65.59	65.59	0
2022-01-20	65.59	65.59	65.59	65.59	0
2022-01-19	65.59	65.59	65.59	65.59	0
2022-01-18	65.59	65.59	65.59	65.59	0
2022-01-17	65.59	65.59	65.59	65.59	0
2022-01-14	65.59	65.59	65.59	65.59	0
2022-01-13	65.59	65.59	65.59	65.59	0
2022-01-12	65.59	65.59	65.59	65.59	0
2022-01-11	65.59	65.59	65.59	65.59	0
2022-01-10	65.59	65.59	65.59	65.59	0
2022-01-07	65.59	65.59	65.59	65.59	0
2022-01-06	65.59	65.59	65.59	65.59	0
2022-01-05	65.59	65.59	65.59	65.59	0
2022-01-04	65.59	65.59	65.59	65.59	0
2022-01-03	65.59	65.59	65.59	65.59	0
2021-12-31	65.59	65.59	65.59	65.59	0
2021-12-30	65.59	65.59	65.59	65.59	0
2021-12-29	65.59	65.59	65.59	65.59	0
2021-12-28	65.59	65.59	65.59	65.59	0
2021-12-27	65.59	65.59	65.59	65.59	0
2021-12-24	65.59	65.59	65.59	65.59	0
2021-12-23	65.59	65.59	65.59	65.59	0
2021-12-22	65.59	65.59	65.59	65.59	0
2021-12-21	65.59	65.59	65.59	65.59	0
2021-12-20	65.59	65.59	65.59	65.59	0
2021-12-17	65.59	65.59	65.59	65.59	0
2021-12-16	65.59	65.59	65.59	65.59	0
2021-12-15	65.59	65.59	65.59	65.59	0
2021-12-14	65.59	65.59	65.59	65.59	0
2021-12-13	65.59	65.59	65.59	65.59	0
2021-12-10	65.59	65.59	65.59	65.59	0
2021-12-09	65.59	65.59	65.59	65.59	0
2021-12-08	65.59	65.59	65.59	65.59	0
2021-12-07	65.59	65.59	65.59	65.59	0
2021-12-06	65.59	65.59	65.59	65.59	0
2021-12-03	65.59	65.59	65.59	65.59	0
2021-12-02	65.59	65.59	65.59	65.59	0
2021-12-01	65.59	65.59	65.59	65.59	0
2021-11-30	65.59	65.59	65.59	65.59	0
2021-11-29	65.59	65.59	65.59	65.59	0
2021-11-26	65.59	65.59	65.59	65.59	0
2021-11-25	65.59	65.59	65.59	65.59	0
2021-11-24	65.59	65.59	65.59	65.59	0
2021-11-23	65.59	65.59	65.59	65.59	0
2021-11-22	65.59	65.59	65.59	65.59	0
2021-11-19	65.59	65.59	65.59	65.59	0
2021-11-18	65.59	65.59	65.59	65.59	0
2021-11-17	65.59	65.59	65.59	65.59	0
2021-11-16	65.59	65.59	65.59	65.59	0
2021-11-15	65.59	65.59	65.59	65.59	0
2021-11-12	65.59	65.59	65.59	65.59	0
2021-11-11	65.59	65.59	65.59	65.59	0
2021-11-10	65.59	65.59	65.59	65.59	0
2021-11-09	65.59	65.59	65.59	65.59	0
2021-11-08	65.59	65.59	65.59	65.59	0
2021-11-05	65.59	65.59	65.59	65.59	0
2021-11-04	65.59	65.59	65.59	65.59	0
2021-11-03	65.59	65.59	65.59	65.59	0
2021-11-02	65.59	65.59	65.59	65.59	0
2021-11-01	65.59	65.59	65.59	65.59	0
2021-10-29	65.59	65.59	65.59	65.59	0
2021-10-28	65.59	65.59	65.59	65.59	0
2021-10-27	65.59	65.59	65.59	65.59	0
2021-10-26	65.59	65.59	65.59	65.59	40,000
2021-10-25	65.59	65.59	65.59	65.59	0
2021-10-22	65.59	65.59	65.59	65.59	0
2021-10-21	65.59	65.59	65.59	65.59	0
2021-10-20	65.59	65.59	65.59	65.59	0
2021-10-19	65.59	65.59	65.59	65.59	0
2021-10-18	65.59	65.59	65.59	65.59	0
2021-10-15	65.59	65.59	65.59	65.59	0
2021-10-14	65.59	65.59	65.59	65.59	0
2021-10-13	65.59	65.59	65.59	65.59	0
2021-10-12	65.59	65.59	65.59	65.59	0
2021-10-11	65.59	65.59	65.59	65.59	6,480
2021-10-08	65.59	65.59	65.59	65.59	0
2021-10-07	65.59	65.59	65.59	65.59	0
2021-10-06	65.59	65.59	65.59	65.59	0
2021-10-05	65.59	65.59	65.59	65.59	0
2021-10-04	65.59	65.59	65.59	65.59	0
2021-10-01	65.59	65.59	65.59	65.59	0
2021-09-30	65.59	65.59	65.59	65.59	0
2021-09-29	65.59	65.59	65.59	65.59	0
2021-09-28	65.59	65.59	65.59	65.59	0
2021-09-27	65.59	65.59	65.59	65.59	0
2021-09-24	65.59	65.59	65.59	65.59	0
2021-09-23	65.59	65.59	65.59	65.59	0
2021-09-22	65.59	65.59	65.59	65.59	0
2021-09-21	65.59	65.59	65.59	65.59	0
2021-09-20	65.59	65.59	65.59	65.59	0
2021-09-17	65.59	65.59	65.59	65.59	0
2021-09-16	65.59	65.59	65.59	65.59	0
2021-09-15	65.59	65.59	65.59	65.59	0
2021-09-14	65.59	65.59	65.59	65.59	0
2021-09-13	65.59	65.59	65.59	65.59	0
2021-09-10	65.59	65.59	65.59	65.59	0
2021-09-09	65.59	65.59	65.59	65.59	0
2021-09-08	65.59	65.59	65.59	65.59	0
2021-09-07	65.59	65.59	65.59	65.59	0
2021-09-06	65.59	65.59	65.59	65.59	0
2021-09-03	65.59	65.59	65.59	65.59	0
2021-09-02	65.59	65.59	65.59	65.59	0
2021-09-01	65.59	65.59	65.59	65.59	0
2021-08-31	65.59	65.59	65.59	65.59	0
2021-08-30	65.59	65.59	65.59	65.59	0
2021-08-27	65.59	65.59	65.59	65.59	0
2021-08-26	65.59	65.59	65.59	65.59	0
2021-08-25	65.59	65.59	65.59	65.59	0
2021-08-24	65.59	65.59	65.59	65.59	0
2021-08-23	65.59	65.59	65.59	65.59	0
2021-08-20	65.59	65.59	65.59	65.59	0
2021-08-19	65.59	65.59	65.59	65.59	0
2021-08-18	65.59	65.59	65.59	65.59	0
2021-08-17	65.59	65.59	65.59	65.59	0
2021-08-16	65.59	65.59	65.59	65.59	0
2021-08-13	65.59	65.59	65.59	65.59	0
2021-08-12	65.59	65.59	65.59	65.59	0
2021-08-11	65.59	65.59	65.59	65.59	0
2021-08-10	65.59	65.59	65.59	65.59	0
2021-08-09	65.59	65.59	65.59	65.59	0
2021-08-06	65.59	65.59	65.59	65.59	0
2021-08-05	65.59	65.59	65.59	65.59	0
2021-08-04	65.59	65.59	65.59	65.59	0
2021-08-03	65.59	65.59	65.59	65.59	0
2021-08-02	65.59	65.59	65.59	65.59	0
2021-07-30	65.59	65.59	65.59	65.59	0
2021-07-29	65.59	65.59	65.59	65.59	0
2021-07-28	65.59	65.59	65.59	65.59	0
2021-07-27	65.59	65.59	65.59	65.59	0
2021-07-26	65.59	65.59	65.59	65.59	0
2021-07-23	65.59	65.59	65.59	65.59	0
2021-07-22	65.59	65.59	65.59	65.59	0
2021-07-21	65.59	65.59	65.59	65.59	0
2021-07-20	65.59	65.59	65.59	65.59	0
2021-07-19	65.59	65.59	65.59	65.59	0
2021-07-16	65.59	65.59	65.59	65.59	0
2021-07-15	65.59	65.59	65.59	65.59	0
2021-07-14	65.59	65.59	65.59	65.59	0
2021-07-13	65.59	65.59	65.59	65.59	0
2021-07-12	65.59	65.59	65.59	65.59	0
2021-07-09	65.59	65.59	65.59	65.59	400
2021-07-08	65.59	65.59	65.59	65.59	0
2021-07-07	65.59	65.59	65.59	65.59	0
2021-07-06	65.59	65.59	65.59	65.59	0
2021-07-05	65.59	65.59	65.59	65.59	0
2021-07-02	65.59	65.59	65.59	65.59	0
2021-07-01	65.59	65.59	65.59	65.59	0
2021-06-30	65.59	65.59	65.59	65.59	0
2021-06-29	65.59	65.59	65.59	65.59	0
2021-06-28	65.59	65.59	65.59	65.59	126
2021-06-25	65.59	65.59	65.59	65.59	0
2021-06-24	65.59	65.59	65.59	65.59	0
2021-06-23	65.59	65.59	65.59	65.59	0
2021-06-22	65.59	65.59	65.59	65.59	0
2021-06-21	65.59	65.59	65.59	65.59	0
2021-06-18	65.59	65.59	65.59	65.59	0
2021-06-17	65.59	65.59	65.59	65.59	0
2021-06-16	65.59	65.59	65.59	65.59	0
2021-06-15	65.59	65.59	65.59	65.59	0
2021-06-14	65.59	65.59	65.59	65.59	0
2021-06-11	65.59	65.59	65.59	65.59	0
2021-06-10	65.59	65.59	65.59	65.59	0
2021-06-09	65.59	65.59	65.59	65.59	0
2021-06-08	65.59	65.59	65.59	65.59	0
2021-06-07	65.59	65.59	65.59	65.59	0
2021-06-04	65.59	65.59	65.59	65.59	0
2021-06-03	65.59	65.59	65.59	65.59	0
2021-06-02	65.59	65.59	65.59	65.59	0
2021-06-01	65.59	65.59	65.59	65.59	1,950
2021-05-28	65.59	65.59	65.59	65.59	0
2021-05-27	65.59	65.59	65.59	65.59	0
2021-05-26	65.59	65.59	65.59	65.59	0
2021-05-25	65.59	65.59	65.59	65.59	0
2021-05-24	65.59	65.59	65.59	65.59	0
2021-05-21	65.59	65.59	65.59	65.59	0
2021-05-20	65.59	65.59	65.59	65.59	0
2021-05-19	65.59	65.59	65.59	65.59	200
2021-05-18	65.59	65.59	65.59	65.59	0
2021-05-17	65.59	65.59	65.59	65.59	0
2021-05-14	65.59	65.59	65.59	65.59	0
2021-05-13	65.59	65.59	65.59	65.59	0
2021-05-12	65.59	65.59	65.59	65.59	0
2021-05-11	65.59	65.59	65.59	65.59	0
2021-05-10	65.59	65.59	65.59	65.59	0
2021-05-07	65.59	65.59	65.59	65.59	0
2021-05-06	65.59	65.59	65.59	65.59	0
2021-05-05	65.59	65.59	65.59	65.59	0
2021-05-04	65.59	65.59	65.59	65.59	0
2021-04-30	65.59	65.59	65.59	65.59	0
2021-04-29	65.59	65.59	65.59	65.59	0
2021-04-28	65.59	65.59	65.59	65.59	0
2021-04-27	65.59	65.59	65.59	65.59	0
2021-04-26	65.59	65.59	65.59	65.59	0
2021-04-23	65.59	65.59	65.59	65.59	0
2021-04-22	65.59	65.59	65.59	65.59	0
2021-04-21	65.59	65.59	65.59	65.59	0
2021-04-20	65.59	65.59	65.59	65.59	0
2021-04-19	65.59	65.59	65.59	65.59	0
2021-04-16	65.59	65.59	65.59	65.59	332
2021-04-15	65.59	65.59	65.59	65.59	0
2021-04-14	65.59	65.59	65.59	65.59	2,400
2021-04-13	65.59	65.59	65.59	65.59	0
2021-04-12	65.59	65.59	65.59	65.59	0
2021-04-09	65.59	65.59	65.59	65.59	0
2021-04-08	65.59	65.59	65.59	65.59	40,000
2021-04-07	65.59	65.59	65.59	65.59	0
2021-04-06	65.59	65.59	65.59	65.59	0
2021-04-01	65.59	65.59	65.59	65.59	12,930
2021-03-31	65.59	65.59	65.59	65.59	0
2021-03-30	65.59	65.59	65.59	65.59	0
2021-03-29	65.59	65.59	65.59	65.59	0
2021-03-26	65.59	65.59	65.59	65.59	0
2021-03-25	65.59	65.59	65.59	65.59	0
2021-03-24	65.59	65.59	65.59	65.59	0
2021-03-23	65.59	65.59	65.59	65.59	0
2021-03-22	65.59	65.59	65.59	65.59	0
2021-03-19	65.59	65.59	65.59	65.59	0
2021-03-18	65.59	65.59	65.59	65.59	0
2021-03-17	65.59	65.59	65.59	65.59	0
2021-03-16	65.59	65.59	65.59	65.59	0
2021-03-15	65.59	65.59	65.59	65.59	0
2021-03-12	65.59	65.59	65.59	65.59	0
2021-03-11	65.59	65.59	65.59	65.59	0
2021-03-10	65.59	65.59	65.59	65.59	0
2021-03-09	65.59	65.59	65.59	65.59	0
2021-03-08	65.59	65.59	65.59	65.59	0
2021-03-05	65.59	65.59	65.59	65.59	0
2021-03-04	65.59	65.59	65.59	65.59	0
2021-03-03	65.59	65.59	65.59	65.59	0
2021-03-02	65.59	65.59	65.59	65.59	0
2021-03-01	65.59	65.59	65.59	65.59	11,000
2021-02-26	65.59	65.59	65.59	65.59	0
2021-02-25	65.59	65.59	65.59	65.59	0
2021-02-24	65.59	65.59	65.59	65.59	150
2021-02-23	65.59	65.59	65.59	65.59	6,130
2021-02-22	65.59	65.59	65.59	65.59	0
2021-02-19	65.59	65.59	65.59	65.59	0
2021-02-18	65.59	65.59	65.59	65.59	0
2021-02-17	65.59	65.59	65.59	65.59	0
2021-02-16	65.59	65.59	65.59	65.59	0
2021-02-15	65.59	65.59	65.59	65.59	0
2021-02-12	65.59	65.59	65.59	65.59	0
2021-02-11	65.59	65.59	65.59	65.59	3,800
2021-02-10	65.59	65.59	65.59	65.59	0
2021-02-09	65.59	65.59	65.59	65.59	0
2021-02-08	65.59	65.59	65.59	65.59	0
2021-02-05	65.59	65.59	65.59	65.59	200
2021-02-04	64.35	64.35	64.35	64.35	0
2021-02-03	64.35	64.35	64.35	64.35	0
2021-02-02	64.35	64.35	64.35	64.35	0
2021-02-01	64.35	64.35	64.35	64.35	0
2021-01-29	64.35	64.35	64.35	64.35	0
2021-01-28	64.35	64.35	64.35	64.35	0
2021-01-27	64.35	64.35	64.35	64.35	0
2021-01-26	64.35	64.35	64.35	64.35	0
2021-01-25	64.35	64.35	64.35	64.35	0
2021-01-22	64.35	64.35	64.35	64.35	0
2021-01-21	64.35	64.35	64.35	64.35	0
2021-01-20	64.35	64.35	64.35	64.35	0
2021-01-19	64.35	64.35	64.35	64.35	81,210
2021-01-18	64.35	64.35	64.35	64.35	0
2021-01-15	64.35	64.35	64.35	64.35	0
2021-01-14	64.35	64.35	64.35	64.35	0
2021-01-13	64.35	64.35	64.35	64.35	0
2021-01-12	64.35	64.35	64.35	64.35	0
2021-01-11	64.35	64.35	64.35	64.35	185
2021-01-08	59.09	59.09	59.09	59.09	0
2021-01-07	59.09	59.09	59.09	59.09	0
2021-01-06	59.09	59.09	59.09	59.09	0
2021-01-05	59.09	59.09	59.09	59.09	0
2021-01-04	59.09	59.09	59.09	59.09	0
2020-12-31	59.09	59.09	59.09	59.09	0
2020-12-30	59.09	59.09	59.09	59.09	0
2020-12-29	59.09	59.09	59.09	59.09	0
2020-12-24	59.09	59.09	59.09	59.09	0
2020-12-23	59.09	59.09	59.09	59.09	0
2020-12-22	59.09	59.09	59.09	59.09	0
2020-12-21	59.09	59.09	59.09	59.09	1,800
2020-12-18	59.09	59.09	59.09	59.09	0
2020-12-17	59.09	59.09	59.09	59.09	0
2020-12-16	59.09	59.09	59.09	59.09	0
2020-12-15	59.09	59.09	59.09	59.09	0
2020-12-14	59.09	59.09	59.09	59.09	0
2020-12-11	59.09	59.09	59.09	59.09	0
2020-12-10	59.09	59.09	59.09	59.09	0
2020-12-09	59.09	59.09	59.09	59.09	0
2020-12-08	59.09	59.09	59.09	59.09	0
2020-12-07	59.09	59.09	59.09	59.09	0
2020-12-04	59.09	59.09	59.09	59.09	0
2020-12-03	59.09	59.09	59.09	59.09	0
2020-12-02	59.09	59.09	59.09	59.09	0
2020-12-01	59.09	59.09	59.09	59.09	2,500
2020-11-30	59.09	59.09	59.09	59.09	0
2020-11-27	59.09	59.09	59.09	59.09	235
2020-11-26	59.09	59.09	59.09	59.09	0
2020-11-25	59.09	59.09	59.09	59.09	0
2020-11-24	59.09	59.09	59.09	59.09	0
2020-11-23	59.09	59.09	59.09	59.09	0
2020-11-20	59.09	59.09	59.09	59.09	0
2020-11-19	59.09	59.09	59.09	59.09	0
2020-11-18	59.09	59.09	59.09	59.09	0
2020-11-17	59.09	59.09	59.09	59.09	0
2020-11-16	59.09	59.09	59.09	59.09	0
2020-11-13	59.09	59.09	59.09	59.09	0
2020-11-12	59.09	59.09	59.09	59.09	0
2020-11-11	59.09	59.09	59.09	59.09	0
2020-11-10	59.09	59.09	59.09	59.09	0
2020-11-09	59.09	59.09	59.09	59.09	0
2020-11-06	59.09	59.09	59.09	59.09	330
2020-11-05	58.22	58.22	58.22	58.22	0
2020-11-04	58.22	58.22	58.22	58.22	0
2020-11-03	58.22	58.22	58.22	58.22	0
2020-11-02	58.22	58.22	58.22	58.22	0
2020-10-30	58.22	58.22	58.22	58.22	0
2020-10-29	58.22	58.22	58.22	58.22	0
2020-10-28	58.22	58.22	58.22	58.22	0
2020-10-27	58.22	58.22	58.22	58.22	0
2020-10-26	58.22	58.22	58.22	58.22	0
2020-10-23	58.22	58.22	58.22	58.22	0
2020-10-22	58.22	58.22	58.22	58.22	0
2020-10-21	58.22	58.22	58.22	58.22	0
2020-10-20	58.22	58.22	58.22	58.22	0
2020-10-16	58.22	58.22	58.22	58.22	0
2020-10-15	58.22	58.22	58.22	58.22	0
2020-10-14	58.22	58.22	58.22	58.22	0
2020-10-13	58.22	58.22	58.22	58.22	0
2020-10-12	58.22	58.22	58.22	58.22	0
2020-10-09	58.22	58.22	58.22	58.22	0
2020-10-08	58.22	58.22	58.22	58.22	562
2020-10-07	47.46	47.46	47.46	47.46	0
2020-10-06	47.46	47.46	47.46	47.46	0
2020-10-05	47.46	47.46	47.46	47.46	0
2020-10-02	47.46	47.46	47.46	47.46	0
2020-10-01	47.46	47.46	47.46	47.46	0
2020-09-30	47.46	47.46	47.46	47.46	0
2020-09-29	47.46	47.46	47.46	47.46	0
2020-09-28	47.46	47.46	47.46	47.46	0
2020-09-25	47.46	47.46	47.46	47.46	0
2020-09-24	47.46	47.46	47.46	47.46	0
2020-09-23	47.46	47.46	47.46	47.46	0
2020-09-22	47.46	47.46	47.46	47.46	0
2020-09-21	47.46	47.46	47.46	47.46	0
2020-09-18	47.46	47.46	47.46	47.46	0
2020-09-17	47.46	47.46	47.46	47.46	1,800
2020-09-16	47.46	47.46	47.46	47.46	0
2020-09-15	47.46	47.46	47.46	47.46	0
2020-09-14	47.46	47.46	47.46	47.46	0
2020-09-11	47.46	47.46	47.46	47.46	0
2020-04-03	41.36	41.36	41.36	41.36	0
2020-04-02	41.36	41.36	41.36	41.36	0
2020-04-01	41.36	41.36	41.36	41.36	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302