Einhell Germany Share History

Einhell Germany Share Price history. The following table shows end-of-day data 0N9F historical share prices for Einhell Germany, 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.

0N9F.L
Share Price 0N9F.L
Charts 0N9F.L
Trades 0N9F.L
History Compare
0N9F.L 0N9F.L
Share News 0N9F.L
RNS 0N9F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	160.60	160.60	160.60	160.60	1
2024-05-06	161.00	161.00	161.00	161.00	0
2024-05-03	161.00	161.00	161.00	161.00	0
2024-05-02	161.00	161.00	161.00	161.00	0
2024-05-01	161.20	161.20	161.20	161.20	0
2024-04-30	161.20	161.20	161.20	161.20	24
2024-04-29	158.00	158.00	158.00	158.00	2
2024-04-26	159.40	159.40	159.40	159.40	28
2024-04-25	154.60	154.60	154.60	154.60	0
2024-04-24	154.60	154.60	154.60	154.60	0
2024-04-23	154.60	154.60	154.60	154.60	11
2024-04-22	157.20	157.20	157.20	157.20	9
2024-04-19	156.80	156.80	156.80	156.80	0
2024-04-18	156.80	156.80	156.80	156.80	0
2024-04-17	157.40	157.40	157.40	157.40	0
2024-04-16	157.40	157.40	157.40	157.40	0
2024-04-15	157.40	157.40	157.40	157.40	0
2024-04-12	157.40	157.40	157.40	157.40	23
2024-04-11	157.40	157.40	157.40	157.40	0
2024-04-10	157.40	157.40	157.40	157.40	0
2024-04-09	158.80	158.80	158.80	158.80	11
2024-04-08	158.80	158.80	158.80	158.80	79
2024-04-05	157.00	157.00	157.00	157.00	0
2024-04-04	157.00	157.00	157.00	157.00	10
2024-04-03	157.00	157.00	157.00	157.00	0
2024-04-02	157.00	157.00	157.00	157.00	1
2024-04-01	150.20	150.20	150.20	150.20	0
2024-03-29	150.20	150.20	150.20	150.20	0
2024-03-28	150.20	150.20	150.20	150.20	33
2024-03-27	150.20	150.20	150.20	150.20	0
2024-03-26	150.20	150.20	150.20	150.20	0
2024-03-25	150.20	150.20	150.20	150.20	3
2024-03-22	151.80	151.80	151.80	151.80	0
2024-03-21	153.00	153.00	153.00	153.00	0
2024-03-20	153.00	153.00	153.00	153.00	0
2024-03-19	153.00	153.00	153.00	153.00	0
2024-03-18	153.00	153.00	153.00	153.00	0
2024-03-15	153.00	153.00	153.00	153.00	0
2024-03-14	153.00	153.00	153.00	153.00	18
2024-03-13	149.60	149.60	149.60	149.60	0
2024-03-12	149.60	149.60	149.60	149.60	0
2024-03-11	149.60	149.60	149.60	149.60	0
2024-03-08	149.60	149.60	149.60	149.60	0
2024-03-07	149.60	149.60	149.60	149.60	0
2024-03-06	148.80	148.80	148.80	148.80	0
2024-03-05	148.80	148.80	148.80	148.80	0
2024-03-04	156.80	156.80	156.80	156.80	3
2024-03-01	153.80	153.80	153.80	153.80	7
2024-02-29	153.80	153.80	153.80	153.80	31
2024-02-28	153.20	153.20	153.20	153.20	3
2024-02-27	153.20	153.20	153.20	153.20	34
2024-02-26	150.40	150.40	150.40	150.40	4
2024-02-23	141.40	141.40	141.40	141.40	0
2024-02-22	141.40	141.40	141.40	141.40	3
2024-02-21	141.40	141.40	141.40	141.40	0
2024-02-20	141.40	141.40	141.40	141.40	5
2024-02-19	149.80	149.80	149.80	149.80	0
2024-02-16	150.80	150.80	150.80	150.80	0
2024-02-15	149.80	149.80	149.80	149.80	0
2024-02-14	149.80	149.80	149.80	149.80	0
2024-02-13	149.80	149.80	149.80	149.80	0
2024-02-12	149.80	149.80	149.80	149.80	10
2024-02-09	154.40	154.40	154.40	154.40	4
2024-02-08	154.40	154.40	154.40	154.40	5
2024-02-07	152.00	152.00	152.00	152.00	0
2024-02-06	152.00	152.00	152.00	152.00	4
2024-02-05	160.60	160.60	160.60	160.60	0
2024-02-02	160.60	160.60	160.60	160.60	4
2024-02-01	159.80	159.80	159.80	159.80	0
2024-01-31	159.80	159.80	159.80	159.80	0
2024-01-30	159.80	159.80	159.80	159.80	3
2024-01-29	159.80	159.80	159.80	159.80	0
2024-01-26	159.80	159.80	159.80	159.80	0
2024-01-25	159.80	159.80	159.80	159.80	0
2024-01-24	158.80	158.80	158.80	158.80	5
2024-01-23	158.80	158.80	158.80	158.80	0
2024-01-22	158.80	158.80	158.80	158.80	5
2024-01-19	158.80	158.80	158.80	158.80	6
2024-01-18	158.00	158.00	158.00	158.00	33
2024-01-17	160.66	160.66	160.66	160.66	311
2024-01-16	160.41	160.41	160.41	160.41	117
2024-01-15	161.24	161.24	161.24	161.24	61
2024-01-12	160.05	160.05	160.05	160.05	366
2024-01-11	159.55	159.55	159.55	159.55	194
2024-01-10	159.20	159.20	159.20	159.20	0
2024-01-09	159.20	159.20	159.20	159.20	3
2024-01-08	164.00	164.00	164.00	164.00	0
2024-01-05	164.00	164.00	164.00	164.00	80
2024-01-04	165.40	165.40	165.40	165.40	14
2024-01-03	165.40	165.40	165.40	165.40	14
2024-01-02	163.20	163.20	163.20	163.20	0
2024-01-01	163.40	163.40	163.40	163.40	0
2023-12-29	163.40	163.40	163.40	163.40	11
2023-12-28	163.40	163.40	163.40	163.40	22
2023-12-27	162.40	162.40	162.40	162.40	0
2023-12-26	162.82	162.82	162.82	162.82	0
2023-12-25	162.82	162.82	162.82	162.82	0
2023-12-22	162.82	162.82	162.82	162.82	95
2023-12-21	161.33	161.33	161.33	161.33	439
2023-12-20	161.04	161.04	161.04	161.04	69
2023-12-19	161.04	161.04	161.04	161.04	487
2023-12-18	158.86	158.86	158.86	158.86	189
2023-12-15	160.03	160.03	160.03	160.03	263
2023-12-14	158.06	158.06	158.06	158.06	142
2023-12-13	155.78	155.78	155.78	155.78	598
2023-12-12	157.00	157.00	157.00	157.00	1
2023-12-11	157.40	157.40	157.40	157.40	0
2023-12-08	157.00	157.00	157.00	157.00	71
2023-12-07	157.00	157.00	157.00	157.00	155
2023-12-06	158.60	158.60	158.60	158.60	17
2023-12-05	158.00	158.00	158.00	158.00	202
2023-12-04	154.64	154.64	154.64	154.64	55
2023-12-01	154.29	154.29	154.29	154.29	438
2023-11-30	156.96	156.96	156.96	156.96	1,140
2023-11-29	156.76	156.76	156.76	156.76	241
2023-11-28	156.83	156.83	156.83	156.83	34
2023-11-27	155.16	155.16	155.16	155.16	2,609
2023-11-24	157.80	157.80	157.80	157.80	21
2023-11-23	157.08	157.08	157.08	157.08	606
2023-11-22	150.00	150.00	150.00	150.00	36
2023-11-21	148.40	148.40	148.40	148.40	35
2023-11-20	147.80	147.80	147.80	147.80	16
2023-11-17	147.80	147.80	147.80	147.80	35
2023-11-16	145.20	145.20	145.20	145.20	55
2023-11-15	144.80	144.80	144.80	144.80	63
2023-11-14	141.40	141.40	141.40	141.40	71
2023-11-13	141.40	141.40	141.40	141.40	48
2023-11-10	144.20	144.20	144.20	144.20	87
2023-11-09	140.00	140.00	140.00	140.00	73
2023-11-08	138.00	138.00	138.00	138.00	8
2023-11-07	137.60	137.60	137.60	137.60	25
2023-11-06	138.20	138.20	138.20	138.20	68
2023-11-03	142.80	142.80	142.80	142.80	9
2023-11-02	140.20	140.20	140.20	140.20	67
2023-11-01	136.20	136.20	136.20	136.20	21
2023-10-31	131.00	131.00	131.00	131.00	13
2023-10-30	131.00	131.00	131.00	131.00	8
2023-10-27	131.00	131.00	131.00	131.00	63
2023-10-26	129.60	129.60	129.60	129.60	16
2023-10-25	128.20	128.20	128.20	128.20	8
2023-10-24	131.80	131.80	131.80	131.80	0
2023-10-23	130.22	130.22	130.22	130.22	0
2023-10-20	130.22	130.22	130.22	130.22	454
2023-10-19	130.16	130.16	130.16	130.16	42
2023-10-18	129.40	129.40	129.40	129.40	4
2023-10-17	128.80	128.80	128.80	128.80	119
2023-10-16	134.40	134.40	134.40	134.40	42
2023-10-13	139.00	139.00	139.00	139.00	0
2023-10-12	139.00	139.00	139.00	139.00	4
2023-10-11	139.00	139.00	139.00	139.00	4
2023-10-10	139.00	139.00	139.00	139.00	0
2023-10-09	139.00	139.00	139.00	139.00	156
2023-10-06	141.20	141.20	141.20	141.20	91
2023-10-05	132.40	132.40	132.40	132.40	0
2023-10-04	132.40	132.40	132.40	132.40	52
2023-10-03	141.80	141.80	141.80	141.80	0
2023-10-02	141.80	141.80	141.80	141.80	50
2023-09-29	142.00	142.00	142.00	142.00	148
2023-09-28	137.00	137.00	137.00	137.00	66
2023-09-27	139.20	139.20	139.20	139.20	20
2023-09-26	143.00	143.00	143.00	143.00	0
2023-09-25	143.00	143.00	143.00	143.00	21
2023-09-22	143.20	143.20	143.20	143.20	1
2023-09-21	144.00	144.00	144.00	144.00	0
2023-09-20	144.00	144.00	144.00	144.00	159
2023-09-19	140.00	140.00	140.00	140.00	46
2023-09-18	140.00	140.00	140.00	140.00	20
2023-09-15	143.80	143.80	143.80	143.80	10
2023-09-14	148.00	148.00	148.00	148.00	2
2023-09-13	148.00	148.00	148.00	148.00	29
2023-09-12	149.20	149.20	149.20	149.20	82
2023-09-11	146.80	146.80	146.80	146.80	0
2023-09-08	142.40	142.40	142.40	142.40	77
2023-09-07	142.40	142.40	142.40	142.40	203
2023-09-06	143.20	143.20	143.20	143.20	0
2023-09-05	143.20	143.20	143.20	143.20	0
2023-09-04	142.00	142.00	142.00	142.00	1
2023-09-01	143.80	143.80	143.80	143.80	42
2023-08-31	147.80	147.80	147.80	147.80	424
2023-08-30	146.80	146.80	146.80	146.80	18
2023-08-29	146.60	146.60	146.60	146.60	14
2023-08-28	139.60	139.60	139.60	139.60	0
2023-08-25	139.60	139.60	139.60	139.60	16
2023-08-24	140.00	140.00	140.00	140.00	90
2023-08-23	139.60	139.60	139.60	139.60	0
2023-08-22	139.60	139.60	139.60	139.60	109
2023-08-21	139.20	139.20	139.20	139.20	15
2023-08-18	141.80	141.80	141.80	141.80	8
2023-08-17	147.40	147.40	147.40	147.40	0
2023-08-16	147.40	147.40	147.40	147.40	67
2023-08-15	154.00	154.00	154.00	154.00	5
2023-08-14	154.00	154.00	154.00	154.00	0
2023-08-11	154.00	154.00	154.00	154.00	30
2023-08-10	154.00	154.00	154.00	154.00	102
2023-08-09	153.20	153.20	153.20	153.20	33
2023-08-08	153.00	153.00	153.00	153.00	68
2023-08-07	152.60	152.60	152.60	152.60	53
2023-08-04	153.80	153.80	153.80	153.80	61
2023-08-03	150.00	150.00	150.00	150.00	0
2023-08-02	150.00	150.00	150.00	150.00	0
2023-08-01	150.00	150.00	150.00	150.00	35
2023-07-31	153.00	153.00	153.00	153.00	33
2023-07-28	153.20	153.20	153.20	153.20	9
2023-07-27	153.60	153.60	153.60	153.60	28
2023-07-26	151.20	151.20	151.20	151.20	6
2023-07-25	152.00	152.00	152.00	152.00	20
2023-07-24	152.60	152.60	152.60	152.60	6
2023-07-21	152.60	152.60	152.60	152.60	0
2023-07-20	152.60	152.60	152.60	152.60	9
2023-07-19	151.80	151.80	151.80	151.80	24
2023-07-18	150.00	150.00	150.00	150.00	12
2023-07-17	148.80	148.80	148.80	148.80	49
2023-07-14	151.80	151.80	151.80	151.80	40
2023-07-13	150.60	150.60	150.60	150.60	52
2023-07-12	149.60	149.60	149.60	149.60	0
2023-07-11	148.00	148.00	148.00	148.00	30
2023-07-10	148.40	148.40	148.40	148.40	13
2023-07-07	147.40	147.40	147.40	147.40	4
2023-07-06	142.60	142.60	142.60	142.60	54
2023-07-05	142.60	142.60	142.60	142.60	0
2023-07-04	142.60	142.60	142.60	142.60	23
2023-07-03	152.80	152.80	152.80	152.80	106
2023-06-30	150.00	150.00	150.00	150.00	76
2023-06-29	143.00	143.00	143.00	143.00	0
2023-06-28	143.00	143.00	143.00	143.00	14
2023-06-27	139.80	139.80	139.80	139.80	43
2023-06-26	141.40	141.40	141.40	141.40	48
2023-06-23	142.20	142.20	142.20	142.20	29
2023-06-22	145.40	145.40	145.40	145.40	14
2023-06-21	147.40	147.40	147.40	147.40	6
2023-06-20	147.20	147.20	147.20	147.20	18
2023-06-19	148.20	148.20	148.20	148.20	63
2023-06-16	155.60	155.60	155.60	155.60	1
2023-06-15	156.40	156.40	156.40	156.40	164
2023-06-14	154.80	154.80	154.80	154.80	28
2023-06-13	156.00	156.00	156.00	156.00	20
2023-06-12	154.60	154.60	154.60	154.60	18
2023-06-09	151.80	151.80	151.80	151.80	0
2023-06-08	151.80	151.80	151.80	151.80	15
2023-06-07	156.20	156.20	156.20	156.20	0
2023-06-06	156.20	156.20	156.20	156.20	0
2023-06-05	156.20	156.20	156.20	156.20	87
2023-06-02	156.80	156.80	156.80	156.80	69
2023-06-01	150.00	150.00	150.00	150.00	197
2023-05-31	144.80	144.80	144.80	144.80	177
2023-05-30	149.40	149.40	149.40	149.40	20
2023-05-29	149.02	149.02	149.02	149.02	0
2023-05-26	149.02	149.02	149.02	149.02	1,031
2023-05-25	151.78	151.78	151.78	151.78	496
2023-05-24	155.73	155.73	155.73	155.73	518
2023-05-23	160.03	160.03	160.03	160.03	684
2023-05-22	162.20	162.20	162.20	162.20	500
2023-05-19	167.08	167.08	167.08	167.08	372
2023-05-18	168.40	168.40	168.40	168.40	8
2023-05-17	164.20	164.20	164.20	164.20	3
2023-05-16	164.60	164.60	164.60	164.60	3
2023-05-15	165.60	165.60	165.60	165.60	103
2023-05-12	166.40	166.40	166.40	166.40	264
2023-05-11	163.40	163.40	163.40	163.40	32
2023-05-10	161.60	161.60	161.60	161.60	7
2023-05-09	160.40	160.40	160.40	160.40	106
2023-05-08	160.80	160.80	160.80	160.80	0
2023-05-05	160.80	160.80	160.80	160.80	43
2023-05-04	160.80	160.80	160.80	160.80	16
2023-05-03	160.80	160.80	160.80	160.80	18
2023-05-02	160.80	160.80	160.80	160.80	22
2023-05-01	154.00	154.00	154.00	154.00	0
2023-04-28	154.00	154.00	154.00	154.00	124
2023-04-27	157.00	157.00	157.00	157.00	132
2023-04-26	161.20	161.20	161.20	161.20	37
2023-04-25	166.20	166.20	166.20	166.20	0
2023-04-24	166.20	166.20	166.20	166.20	33
2023-04-21	166.00	166.00	166.00	166.00	22
2023-04-20	162.60	162.60	162.60	162.60	18
2023-04-19	162.60	162.60	162.60	162.60	31
2023-04-18	162.40	162.40	162.40	162.40	369
2023-04-17	160.40	160.40	160.40	160.40	50
2023-04-14	160.40	160.40	160.40	160.40	0
2023-04-13	160.40	160.40	160.40	160.40	10
2023-04-12	160.40	160.40	160.40	160.40	34
2023-04-11	158.20	158.20	158.20	158.20	36
2023-04-10	156.80	156.80	156.80	156.80	0
2023-04-07	156.80	156.80	156.80	156.80	0
2023-04-06	156.80	156.80	156.80	156.80	0
2023-04-05	156.80	156.80	156.80	156.80	6
2023-04-04	162.60	162.60	162.60	162.60	170
2023-04-03	163.40	163.40	163.40	163.40	168
2023-03-31	164.20	164.20	164.20	164.20	22
2023-03-30	165.00	165.00	165.00	165.00	101
2023-03-29	159.60	159.60	159.60	159.60	64
2023-03-28	157.80	157.80	157.80	157.80	59
2023-03-27	152.20	152.20	152.20	152.20	0
2023-03-24	152.20	152.20	152.20	152.20	23
2023-03-23	152.40	152.40	152.40	152.40	1
2023-03-22	149.00	149.00	149.00	149.00	70
2023-03-21	151.00	151.00	151.00	151.00	67
2023-03-20	152.40	152.40	152.40	152.40	142
2023-03-17	149.00	149.00	149.00	149.00	70
2023-03-16	157.00	157.00	157.00	157.00	172
2023-03-15	152.80	152.80	152.80	152.80	112
2023-03-14	156.60	156.60	156.60	156.60	53
2023-03-13	157.80	157.80	157.80	157.80	0
2023-03-10	157.80	157.80	157.80	157.80	79
2023-03-09	157.80	157.80	157.80	157.80	0
2023-03-08	157.80	157.80	157.80	157.80	36
2023-03-07	161.40	161.40	161.40	161.40	148
2023-03-06	161.40	161.40	161.40	161.40	230
2023-03-03	163.80	163.80	163.80	163.80	277
2023-03-02	164.00	164.00	164.00	164.00	247
2023-03-01	161.00	161.00	161.00	161.00	713
2023-02-28	164.20	164.20	164.20	164.20	218
2023-02-27	161.40	161.40	161.40	161.40	137
2023-02-24	159.00	159.00	159.00	159.00	63
2023-02-23	163.20	163.20	163.20	163.20	94
2023-02-22	165.40	165.40	165.40	165.40	85
2023-02-21	170.40	170.40	170.40	170.40	131
2023-02-20	171.00	171.00	171.00	171.00	56
2023-02-17	171.00	171.00	171.00	171.00	42
2023-02-16	171.40	171.40	171.40	171.40	59
2023-02-15	176.00	176.00	176.00	176.00	211
2023-02-14	171.20	171.20	171.20	171.20	165
2023-02-13	166.80	166.80	166.80	166.80	12
2023-02-10	167.00	167.00	167.00	167.00	148
2023-02-09	166.00	166.00	166.00	166.00	21
2023-02-08	164.40	164.40	164.40	164.40	390
2023-02-07	159.20	159.20	159.20	159.20	15
2023-02-06	161.60	161.60	161.60	161.60	74
2023-02-03	161.80	161.80	161.80	161.80	158
2023-02-02	160.40	160.40	160.40	160.40	162
2023-02-01	158.00	158.00	158.00	158.00	236
2023-01-31	154.40	154.40	154.40	154.40	1,070
2023-01-30	154.60	154.60	154.60	154.60	201
2023-01-27	150.20	150.20	150.20	150.20	120
2023-01-26	147.00	147.00	147.00	147.00	311
2023-01-25	144.40	144.40	144.40	144.40	247
2023-01-24	138.00	138.00	138.00	138.00	30
2023-01-23	138.00	138.00	138.00	138.00	589
2023-01-20	136.20	136.20	136.20	136.20	36
2023-01-19	136.00	136.00	136.00	136.00	156
2023-01-18	140.00	140.00	140.00	140.00	165
2023-01-17	141.00	141.00	141.00	141.00	191
2023-01-16	143.40	143.40	143.40	143.40	43
2023-01-13	145.80	145.80	145.80	145.80	58
2023-01-12	146.00	146.00	146.00	146.00	215
2023-01-11	149.40	149.40	149.40	149.40	173
2023-01-10	150.80	150.80	150.80	150.80	572
2023-01-09	151.20	151.20	151.20	151.20	34
2023-01-06	151.20	151.20	151.20	151.20	28
2023-01-05	150.00	150.00	150.00	150.00	69
2023-01-04	153.20	153.20	153.20	153.20	120
2023-01-03	148.00	148.00	148.00	148.00	33
2023-01-02	142.60	142.60	142.60	142.60	0
2022-12-30	142.60	142.60	142.60	142.60	135
2022-12-29	142.60	142.60	142.60	142.60	51
2022-12-28	145.40	145.40	145.40	145.40	44
2022-12-27	145.40	145.40	145.40	145.40	0
2022-12-26	145.40	145.40	145.40	145.40	0
2022-12-23	145.60	145.60	145.60	145.60	15
2022-12-22	145.60	145.60	145.60	145.60	48
2022-12-21	144.80	144.80	144.80	144.80	48
2022-12-20	140.40	140.40	140.40	140.40	18
2022-12-19	143.20	143.20	143.20	143.20	2
2022-12-16	143.20	143.20	143.20	143.20	9
2022-12-15	145.00	145.00	145.00	145.00	24
2022-12-14	145.00	145.00	145.00	145.00	72
2022-12-13	144.60	144.60	144.60	144.60	51
2022-12-12	144.60	144.60	144.60	144.60	150
2022-12-09	145.60	145.60	145.60	145.60	169
2022-12-08	142.20	142.20	142.20	142.20	144
2022-12-07	139.40	139.40	139.40	139.40	27
2022-12-06	141.60	141.60	141.60	141.60	44
2022-12-05	141.60	141.60	141.60	141.60	15
2022-12-02	140.80	140.80	140.80	140.80	46
2022-12-01	136.60	136.60	136.60	136.60	22
2022-11-30	135.10	135.10	135.10	135.10	1,236
2022-11-29	133.80	133.80	133.80	133.80	151
2022-11-28	134.60	134.60	134.60	134.60	204
2022-11-25	138.80	138.80	138.80	138.80	18
2022-11-24	141.80	141.80	141.80	141.80	0
2022-11-23	141.80	141.80	141.80	141.80	101
2022-11-22	140.00	140.00	140.00	140.00	88
2022-11-21	141.60	141.60	141.60	141.60	60
2022-11-18	143.62	143.62	143.62	143.62	100
2022-11-17	144.20	144.20	144.20	144.20	61
2022-11-16	143.20	143.20	143.20	143.20	94
2022-11-15	154.77	154.77	154.77	154.77	1,425
2022-11-14	157.99	157.99	157.99	157.99	12,782
2022-11-11	156.20	156.20	156.20	156.20	5,407
2022-11-10	150.40	150.40	150.40	150.40	46
2022-11-09	146.60	146.60	146.60	146.60	43
2022-11-08	146.60	146.60	146.60	146.60	63
2022-11-07	144.80	144.80	144.80	144.80	56
2022-11-04	142.60	142.60	142.60	142.60	17
2022-11-03	137.40	137.40	137.40	137.40	69
2022-11-02	137.60	137.60	137.60	137.60	72
2022-11-01	139.60	139.60	139.60	139.60	35
2022-10-31	139.20	139.20	139.20	139.20	81
2022-10-28	140.80	140.80	140.80	140.80	126
2022-10-27	140.60	140.60	140.60	140.60	25
2022-10-26	141.40	141.40	141.40	141.40	146
2022-10-25	141.00	141.00	141.00	141.00	50
2022-10-24	136.40	136.40	136.40	136.40	174
2022-10-21	134.00	134.00	134.00	134.00	132
2022-10-20	134.20	134.20	134.20	134.20	34
2022-10-19	135.00	135.00	135.00	135.00	90
2022-10-18	134.80	134.80	134.80	134.80	65
2022-10-17	131.60	131.60	131.60	131.60	46
2022-10-14	132.60	132.60	132.60	132.60	75
2022-10-13	128.40	128.40	128.40	128.40	222
2022-10-12	129.00	129.00	129.00	129.00	85
2022-10-11	129.40	129.40	129.40	129.40	164
2022-10-10	131.60	131.60	131.60	131.60	299
2022-10-07	129.00	129.00	129.00	129.00	103
2022-10-06	129.80	129.80	129.80	129.80	102
2022-10-05	127.80	127.80	127.80	127.80	79
2022-10-04	127.40	127.40	127.40	127.40	19
2022-10-03	120.60	120.60	120.60	120.60	59
2022-09-30	119.80	119.80	119.80	119.80	71
2022-09-29	115.80	115.80	115.80	115.80	220
2022-09-28	120.20	120.20	120.20	120.20	339
2022-09-27	120.20	120.20	120.20	120.20	22
2022-09-26	120.20	120.20	120.20	120.20	164
2022-09-23	121.00	121.00	121.00	121.00	82
2022-09-22	124.00	124.00	124.00	124.00	242
2022-09-21	125.60	125.60	125.60	125.60	129
2022-09-20	125.60	125.60	125.60	125.60	41
2022-09-19	126.80	126.80	126.80	126.80	0
2022-09-16	126.80	126.80	126.80	126.80	63
2022-09-15	131.00	131.00	131.00	131.00	99
2022-09-14	128.79	128.79	128.79	128.79	1,850
2022-09-13	130.82	130.82	130.82	130.82	1,761
2022-09-12	132.07	132.07	132.07	132.07	1,412
2022-09-09	135.00	135.00	135.00	135.00	1,229
2022-09-08	135.40	135.40	135.40	135.40	18
2022-09-07	137.20	137.20	137.20	137.20	14
2022-09-06	132.40	132.40	132.40	132.40	0
2022-09-05	132.40	132.40	132.40	132.40	47
2022-09-02	142.00	142.00	142.00	142.00	360
2022-09-01	142.00	142.00	142.00	142.00	200
2022-08-31	142.00	142.00	142.00	142.00	48
2022-08-30	149.00	149.00	149.00	149.00	137
2022-08-29	140.80	140.80	140.80	140.80	0
2022-08-26	140.80	140.80	140.80	140.80	96
2022-08-25	142.60	142.60	142.60	142.60	0
2022-08-24	142.60	142.60	142.60	142.60	571
2022-08-23	143.60	143.60	143.60	143.60	0
2022-08-22	143.60	143.60	143.60	143.60	57
2022-08-19	143.60	143.60	143.60	143.60	398
2022-08-18	143.60	143.60	143.60	143.60	96
2022-08-17	144.80	144.80	144.80	144.80	30
2022-08-16	145.40	145.40	145.40	145.40	0
2022-08-15	145.40	145.40	145.40	145.40	176
2022-08-12	145.40	145.40	145.40	145.40	614
2022-08-11	134.40	134.40	134.40	134.40	82
2022-08-10	134.40	134.40	134.40	134.40	46
2022-08-09	130.10	130.10	130.10	130.10	14,570
2022-08-08	133.00	133.00	133.00	133.00	3
2022-08-05	133.00	133.00	133.00	133.00	0
2022-08-04	133.00	133.00	133.00	133.00	54
2022-08-03	132.64	132.64	132.64	132.64	222
2022-08-02	132.58	132.58	132.58	132.58	266
2022-08-01	139.60	139.60	139.60	139.60	105
2022-07-29	136.20	136.20	136.20	136.20	1,636
2022-07-28	135.49	135.49	135.49	135.49	578
2022-07-27	132.56	132.56	132.56	132.56	318
2022-07-26	133.00	133.00	133.00	133.00	220
2022-07-25	140.80	140.80	140.80	140.80	105
2022-07-22	133.00	133.00	133.00	133.00	0
2022-07-21	133.00	133.00	133.00	133.00	229
2022-07-20	133.00	133.00	133.00	133.00	85
2022-07-19	132.20	132.20	132.20	132.20	75
2022-07-18	132.20	132.20	132.20	132.20	126
2022-07-15	131.71	131.71	131.71	131.71	226
2022-07-14	132.07	132.07	132.07	132.07	443
2022-07-13	132.58	132.58	132.58	132.58	591
2022-07-12	132.60	132.60	132.60	132.60	233
2022-07-11	138.20	138.20	138.20	138.20	114
2022-07-08	132.00	132.00	132.00	132.00	0
2022-07-07	132.00	132.00	132.00	132.00	175
2022-07-06	132.00	132.00	132.00	132.00	333
2022-07-05	126.80	126.80	126.80	126.80	91
2022-07-04	132.40	132.40	132.40	132.40	372
2022-07-01	144.00	144.00	144.00	144.00	210
2022-06-30	144.00	144.00	144.00	144.00	2,039
2022-06-29	153.58	153.58	153.58	153.58	2,463
2022-06-28	160.58	160.58	160.58	160.58	1,854
2022-06-27	158.62	158.62	158.62	158.62	1,036
2022-06-24	159.67	159.67	159.67	159.67	577
2022-06-23	159.21	159.21	159.21	159.21	1,444
2022-06-22	158.70	158.70	158.70	158.70	687
2022-06-21	162.33	162.33	162.33	162.33	454
2022-06-20	160.86	160.86	160.86	160.86	713
2022-06-17	163.61	163.61	163.61	163.61	1,505
2022-06-16	157.58	157.58	157.58	157.58	622
2022-06-15	164.95	164.95	164.95	164.95	280
2022-06-14	165.63	165.63	165.63	165.63	930
2022-06-13	170.46	170.46	170.46	170.46	2,092
2022-06-10	167.73	167.73	167.73	167.73	554
2022-06-09	169.92	169.92	169.92	169.92	424
2022-06-08	175.60	175.60	175.60	175.60	106
2022-06-07	175.60	175.60	175.60	175.60	5
2022-06-06	177.80	177.80	177.80	177.80	166
2022-06-03	177.40	177.40	177.40	177.40	0
2022-06-02	177.40	177.40	177.40	177.40	0
2022-06-01	177.40	177.40	177.40	177.40	0
2022-05-31	177.40	177.40	177.40	177.40	2
2022-05-30	179.40	179.40	179.40	179.40	212
2022-05-27	169.95	169.95	169.95	169.95	48
2022-05-26	170.00	170.00	170.00	170.00	118
2022-05-25	169.77	169.77	169.77	169.77	2,724
2022-05-24	172.00	172.00	172.00	172.00	59
2022-05-23	176.38	176.38	176.38	176.38	1,080
2022-05-20	176.09	176.09	176.09	176.09	1,116
2022-05-19	181.00	181.00	181.00	181.00	28
2022-05-18	181.00	181.00	181.00	181.00	339
2022-05-17	182.60	182.60	182.60	182.60	607
2022-05-16	181.40	181.40	181.40	181.40	3,667
2022-05-13	183.60	183.60	183.60	183.60	118
2022-05-12	177.60	177.60	177.60	177.60	113
2022-05-11	186.40	186.40	186.40	186.40	189
2022-05-10	182.00	182.00	182.00	182.00	54
2022-05-09	178.40	178.40	178.40	178.40	786
2022-05-06	185.60	185.60	185.60	185.60	362
2022-05-05	195.16	195.16	195.16	195.16	1,647
2022-05-04	194.40	194.40	194.40	194.40	96
2022-05-03	194.20	194.20	194.20	194.20	178
2022-05-02	194.20	194.20	194.20	194.20	0
2022-04-29	194.20	194.20	194.20	194.20	4
2022-04-28	194.20	194.20	194.20	194.20	74
2022-04-27	190.60	190.60	190.60	190.60	229
2022-04-26	196.40	196.40	196.40	196.40	64
2022-04-25	197.60	197.60	197.60	197.60	143
2022-04-22	206.00	206.00	206.00	206.00	23
2022-04-21	207.50	207.50	207.50	207.50	216
2022-04-20	207.50	207.50	207.50	207.50	497
2022-04-19	202.00	202.00	202.00	202.00	3
2022-04-18	203.50	203.50	203.50	203.50	0
2022-04-15	203.50	203.50	203.50	203.50	0
2022-04-14	203.50	203.50	203.50	203.50	132
2022-04-13	197.60	197.60	197.60	197.60	15
2022-04-12	195.00	195.00	195.00	195.00	21
2022-04-11	198.60	198.60	198.60	198.60	604
2022-04-08	196.40	196.40	196.40	196.40	652
2022-04-07	184.40	184.40	184.40	184.40	144
2022-04-06	187.60	187.60	187.60	187.60	0
2022-04-05	187.60	187.60	187.60	187.60	114
2022-04-04	186.00	186.00	186.00	186.00	316
2022-04-01	180.00	180.00	180.00	180.00	18
2022-03-31	180.00	180.00	180.00	180.00	194
2022-03-30	178.00	178.00	178.00	178.00	282
2022-03-29	181.50	181.50	181.50	181.50	48
2022-03-28	182.36	182.36	182.36	182.36	2,535
2022-03-25	187.50	187.50	187.50	187.50	0
2022-03-24	187.50	187.50	187.50	187.50	76
2022-03-23	198.50	198.50	198.50	198.50	0
2022-03-22	198.50	198.50	198.50	198.50	3
2022-03-21	193.50	193.50	193.50	193.50	0
2022-03-18	193.50	193.50	193.50	193.50	113
2022-03-17	193.50	193.50	193.50	193.50	0
2022-03-16	193.50	193.50	193.50	193.50	274
2022-03-15	185.50	185.50	185.50	185.50	73
2022-03-14	182.00	182.00	182.00	182.00	84
2022-03-11	182.00	182.00	182.00	182.00	127
2022-03-10	176.00	176.00	176.00	176.00	274
2022-03-09	178.50	178.50	178.50	178.50	143
2022-03-08	165.50	165.50	165.50	165.50	0
2022-03-07	165.50	165.50	165.50	165.50	532
2022-03-04	170.50	170.50	170.50	170.50	287
2022-03-03	189.00	189.00	189.00	189.00	11
2022-03-02	189.00	189.00	189.00	189.00	91
2022-03-01	187.50	187.50	187.50	187.50	370
2022-02-28	190.00	190.00	190.00	190.00	112
2022-02-25	187.50	187.50	187.50	187.50	80
2022-02-24	182.00	182.00	182.00	182.00	224
2022-02-23	194.50	194.50	194.50	194.50	345
2022-02-22	188.50	188.50	188.50	188.50	110
2022-02-21	188.50	188.50	188.50	188.50	1,169
2022-02-18	197.00	197.00	197.00	197.00	177
2022-02-17	193.50	193.50	193.50	193.50	163
2022-02-16	189.00	189.00	189.00	189.00	61
2022-02-15	194.50	194.50	194.50	194.50	215
2022-02-14	189.00	189.00	189.00	189.00	500
2022-02-11	199.00	199.00	199.00	199.00	187
2022-02-10	202.00	202.00	202.00	202.00	83
2022-02-09	205.00	205.00	205.00	205.00	42
2022-02-08	210.00	210.00	210.00	210.00	10
2022-02-07	210.00	210.00	210.00	210.00	2
2022-02-04	210.00	210.00	210.00	210.00	0
2022-02-03	210.00	210.00	210.00	210.00	387
2022-02-02	212.00	212.00	212.00	212.00	134
2022-02-01	210.00	210.00	210.00	210.00	477
2022-01-31	207.00	207.00	207.00	207.00	167
2022-01-28	203.00	203.00	203.00	203.00	621
2022-01-27	206.00	206.00	206.00	206.00	392
2022-01-26	208.00	208.00	208.00	208.00	448
2022-01-25	200.00	200.00	200.00	200.00	66
2022-01-24	198.00	198.00	198.00	198.00	134
2022-01-21	219.00	219.00	219.00	219.00	187
2022-01-20	221.00	221.00	221.00	221.00	73
2022-01-19	217.00	217.00	217.00	217.00	6
2022-01-18	216.00	216.00	216.00	216.00	74
2022-01-17	219.00	219.00	219.00	219.00	81
2022-01-14	217.00	217.00	217.00	217.00	338
2022-01-13	213.00	213.00	213.00	213.00	469
2022-01-12	208.00	208.00	208.00	208.00	54
2022-01-11	199.00	199.00	199.00	199.00	27
2022-01-10	196.50	196.50	196.50	196.50	505
2022-01-07	203.00	203.00	203.00	203.00	261
2022-01-06	203.00	203.00	203.00	203.00	73
2022-01-05	217.00	217.00	217.00	217.00	42
2022-01-04	220.00	220.00	220.00	220.00	70
2022-01-03	220.00	220.00	220.00	220.00	0
2021-12-31	220.00	220.00	220.00	220.00	0
2021-12-30	220.00	220.00	220.00	220.00	106
2021-12-29	215.00	215.00	215.00	215.00	101
2021-12-28	207.00	207.00	207.00	207.00	0
2021-12-27	207.00	207.00	207.00	207.00	0
2021-12-24	207.00	207.00	207.00	207.00	0
2021-12-23	207.00	207.00	207.00	207.00	60
2021-12-22	205.00	205.00	205.00	205.00	125
2021-12-21	199.50	199.50	199.50	199.50	187
2021-12-20	200.00	200.00	200.00	200.00	115
2021-12-17	198.00	198.00	198.00	198.00	482
2021-12-16	198.50	198.50	198.50	198.50	123
2021-12-15	203.00	203.00	203.00	203.00	203
2021-12-14	201.00	201.00	201.00	201.00	218
2021-12-13	215.00	215.00	215.00	215.00	208
2021-12-10	211.00	211.00	211.00	211.00	65
2021-12-09	208.00	208.00	208.00	208.00	41
2021-12-08	205.00	205.00	205.00	205.00	119
2021-12-07	207.00	207.00	207.00	207.00	186
2021-12-06	195.00	195.00	195.00	195.00	305
2021-12-03	194.50	194.50	194.50	194.50	445
2021-12-02	202.00	202.00	202.00	202.00	488
2021-12-01	204.00	204.00	204.00	204.00	320
2021-11-30	214.00	214.00	214.00	214.00	872
2021-11-29	217.00	217.00	217.00	217.00	1,292
2021-11-26	211.00	211.00	211.00	211.00	165
2021-11-25	218.00	218.00	218.00	218.00	567
2021-11-24	209.00	209.00	209.00	209.00	2,010
2021-11-23	207.00	207.00	207.00	207.00	449
2021-11-22	212.00	212.00	212.00	212.00	145
2021-11-19	209.00	209.00	209.00	209.00	1,328
2021-11-18	209.00	209.00	209.00	209.00	177
2021-11-17	205.00	205.00	205.00	205.00	297
2021-11-16	205.71	205.71	205.71	205.71	739
2021-11-15	203.00	203.00	203.00	203.00	228
2021-11-12	199.50	199.50	199.50	199.50	385
2021-11-11	199.00	199.00	199.00	199.00	63
2021-11-10	197.00	197.00	197.00	197.00	1,026
2021-11-09	190.00	190.00	190.00	190.00	311
2021-11-08	179.50	179.50	179.50	179.50	222
2021-11-05	180.50	180.50	180.50	180.50	268
2021-11-04	178.00	178.00	178.00	178.00	299
2021-11-03	180.00	180.00	180.00	180.00	108
2021-11-02	179.00	179.00	179.00	179.00	357
2021-11-01	176.50	176.50	176.50	176.50	52
2021-10-29	171.50	171.50	171.50	171.50	276
2021-10-28	171.50	171.50	171.50	171.50	423
2021-10-27	165.50	165.50	165.50	165.50	355
2021-10-26	166.50	166.50	166.50	166.50	167
2021-10-25	165.50	165.50	165.50	165.50	83
2021-10-22	165.00	165.00	165.00	165.00	251
2021-10-21	166.00	166.00	166.00	166.00	325
2021-10-20	162.00	162.00	162.00	162.00	53
2021-10-19	157.00	157.00	157.00	157.00	53
2021-10-18	158.50	158.50	158.50	158.50	343
2021-10-15	163.00	163.00	163.00	163.00	46
2021-10-14	156.50	156.50	156.50	156.50	106
2021-10-13	156.50	156.50	156.50	156.50	45
2021-10-12	155.00	155.00	155.00	155.00	592
2021-10-11	152.00	152.00	152.00	152.00	111
2021-10-08	155.00	155.00	155.00	155.00	8
2021-10-07	153.50	153.50	153.50	153.50	561
2021-10-06	158.00	158.00	158.00	158.00	159
2021-10-05	158.00	158.00	158.00	158.00	171
2021-10-04	158.00	158.00	158.00	158.00	386
2021-10-01	162.50	162.50	162.50	162.50	364
2021-09-30	165.50	165.50	165.50	165.50	114
2021-09-29	165.50	165.50	165.50	165.50	462
2021-09-28	169.00	169.00	169.00	169.00	250
2021-09-27	169.00	169.00	169.00	169.00	88
2021-09-24	169.00	169.00	169.00	169.00	197
2021-09-23	173.50	173.50	173.50	173.50	115
2021-09-22	168.00	168.00	168.00	168.00	188
2021-09-21	163.00	163.00	163.00	163.00	392
2021-09-20	164.50	164.50	164.50	164.50	328
2021-09-17	169.50	169.50	169.50	169.50	1,621
2021-09-16	175.00	175.00	175.00	175.00	18
2021-09-15	176.00	176.00	176.00	176.00	45
2021-09-14	175.00	175.00	175.00	175.00	334
2021-09-13	177.00	177.00	177.00	177.00	126
2021-09-10	177.00	177.00	177.00	177.00	65
2021-09-09	169.00	169.00	169.00	169.00	176
2021-09-08	170.00	170.00	170.00	170.00	204
2021-09-07	170.50	170.50	170.50	170.50	225
2021-09-06	175.00	175.00	175.00	175.00	63
2021-09-03	178.50	178.50	178.50	178.50	175
2021-09-02	180.00	180.00	180.00	180.00	111
2021-09-01	176.00	176.00	176.00	176.00	229
2021-08-31	172.50	172.50	172.50	172.50	427
2021-08-30	174.50	174.50	174.50	174.50	0
2021-08-27	174.50	174.50	174.50	174.50	121
2021-08-26	176.00	176.00	176.00	176.00	0
2021-08-25	176.00	176.00	176.00	176.00	63
2021-08-24	171.50	171.50	171.50	171.50	682
2021-08-23	163.50	163.50	163.50	163.50	116
2021-08-20	164.50	164.50	164.50	164.50	126
2021-08-19	164.50	164.50	164.50	164.50	586
2021-08-18	164.50	164.50	164.50	164.50	87
2021-08-17	164.50	164.50	164.50	164.50	339
2021-08-16	168.00	168.00	168.00	168.00	265
2021-08-13	174.50	174.50	174.50	174.50	175
2021-08-12	163.50	163.50	163.50	163.50	279
2021-08-11	163.50	163.50	163.50	163.50	255
2021-08-10	163.50	163.50	163.50	163.50	59
2021-08-09	158.00	158.00	158.00	158.00	109
2021-08-06	156.50	156.50	156.50	156.50	529
2021-08-05	158.00	158.00	158.00	158.00	114
2021-08-04	153.50	153.50	153.50	153.50	330
2021-08-03	153.50	153.50	153.50	153.50	44
2021-08-02	153.50	153.50	153.50	153.50	89
2021-07-30	153.50	153.50	153.50	153.50	0
2021-07-29	153.50	153.50	153.50	153.50	22
2021-07-28	153.50	153.50	153.50	153.50	0
2021-07-27	153.50	153.50	153.50	153.50	273
2021-07-26	158.50	158.50	158.50	158.50	442
2021-07-23	168.50	168.50	168.50	168.50	5
2021-07-22	168.50	168.50	168.50	168.50	229
2021-07-21	167.00	167.00	167.00	167.00	183
2021-07-20	164.00	164.00	164.00	164.00	282
2021-07-19	158.00	158.00	158.00	158.00	811
2021-07-16	163.00	163.00	163.00	163.00	79
2021-07-15	170.00	170.00	170.00	170.00	0
2021-07-14	170.00	170.00	170.00	170.00	88
2021-07-13	171.00	171.00	171.00	171.00	18
2021-07-12	171.50	171.50	171.50	171.50	34
2021-07-09	171.50	171.50	171.50	171.50	47
2021-07-08	169.00	169.00	169.00	169.00	431
2021-07-07	173.00	173.00	173.00	173.00	18
2021-07-06	176.00	176.00	176.00	176.00	226
2021-07-05	177.00	177.00	177.00	177.00	497
2021-07-02	172.50	172.50	172.50	172.50	57
2021-07-01	170.00	170.00	170.00	170.00	146
2021-06-30	162.50	162.50	162.50	162.50	311
2021-06-29	166.00	166.00	166.00	166.00	18
2021-06-28	166.00	166.00	166.00	166.00	96
2021-06-25	160.50	160.50	160.50	160.50	115
2021-06-24	160.50	160.50	160.50	160.50	6
2021-06-23	159.00	159.00	159.00	159.00	16
2021-06-22	159.00	159.00	159.00	159.00	52
2021-06-21	158.00	158.00	158.00	158.00	399
2021-06-18	161.00	161.00	161.00	161.00	318
2021-06-17	161.00	161.00	161.00	161.00	447
2021-06-16	163.50	163.50	163.50	163.50	575
2021-06-15	167.50	167.50	167.50	167.50	204
2021-06-14	165.50	165.50	165.50	165.50	248
2021-06-11	163.00	163.00	163.00	163.00	69
2021-06-10	160.00	160.00	160.00	160.00	12
2021-06-09	160.00	160.00	160.00	160.00	158
2021-06-08	157.50	157.50	157.50	157.50	13
2021-06-07	157.50	157.50	157.50	157.50	139
2021-06-04	153.50	153.50	153.50	153.50	0
2021-06-03	153.50	153.50	153.50	153.50	250
2021-06-02	156.00	156.00	156.00	156.00	96
2021-06-01	151.77	151.77	151.77	151.77	0
2021-05-28	151.00	151.00	151.00	151.00	68
2021-05-27	151.00	151.00	151.00	151.00	42
2021-05-26	148.50	148.50	148.50	148.50	123
2021-05-25	148.78	148.78	148.78	148.78	375
2021-05-24	148.78	148.78	148.78	148.78	0
2021-05-21	148.50	148.50	148.50	148.50	7,433
2021-05-20	139.50	139.50	139.50	139.50	38
2021-05-19	139.50	139.50	139.50	139.50	553
2021-05-18	142.00	142.00	142.00	142.00	152
2021-05-17	139.50	139.50	139.50	139.50	25
2021-05-14	138.00	138.00	138.00	138.00	90
2021-05-13	140.00	140.00	140.00	140.00	62
2021-05-12	140.50	140.50	140.50	140.50	183
2021-05-11	138.00	138.00	138.00	138.00	474
2021-05-10	138.00	138.00	138.00	138.00	252
2021-05-07	134.50	134.50	134.50	134.50	445
2021-05-06	131.00	131.00	131.00	131.00	25
2021-05-05	129.50	129.50	129.50	129.50	61
2021-05-04	126.50	126.50	126.50	126.50	30
2021-04-30	126.50	126.50	126.50	126.50	138
2021-04-29	130.58	130.58	130.58	130.58	0
2021-04-28	130.58	130.58	130.58	130.58	0
2021-04-27	130.58	130.58	130.58	130.58	3,484
2021-04-26	131.21	131.21	131.21	131.21	3,299
2021-04-23	129.90	129.90	129.90	129.90	1,082
2021-04-22	125.71	125.71	125.71	125.71	603
2021-04-21	130.25	130.25	130.25	130.25	38
2021-04-20	130.25	130.25	130.25	130.25	0
2021-04-19	130.25	130.25	130.25	130.25	127
2021-04-16	127.00	127.00	127.00	127.00	0
2021-04-15	127.00	127.00	127.00	127.00	68
2021-04-14	122.50	122.50	122.50	122.50	0
2021-04-13	122.50	122.50	122.50	122.50	25
2021-04-12	108.00	108.00	108.00	108.00	0
2021-04-09	108.00	108.00	108.00	108.00	0
2021-04-08	108.00	108.00	108.00	108.00	0
2021-04-07	108.00	108.00	108.00	108.00	0
2021-04-06	108.00	108.00	108.00	108.00	5
2021-04-01	108.00	108.00	108.00	108.00	0
2021-03-31	108.00	108.00	108.00	108.00	0
2021-03-30	108.00	108.00	108.00	108.00	0
2021-03-29	108.00	108.00	108.00	108.00	0
2021-03-26	108.00	108.00	108.00	108.00	0
2021-03-25	108.00	108.00	108.00	108.00	0
2021-03-24	108.00	108.00	108.00	108.00	0
2021-03-23	108.00	108.00	108.00	108.00	0
2021-03-22	108.00	108.00	108.00	108.00	0
2021-03-19	108.00	108.00	108.00	108.00	0
2021-03-18	108.00	108.00	108.00	108.00	0
2021-03-17	108.00	108.00	108.00	108.00	0
2021-03-16	108.00	108.00	108.00	108.00	7
2021-03-15	108.00	108.00	108.00	108.00	71
2021-03-12	108.00	108.00	108.00	108.00	0
2021-03-11	108.00	108.00	108.00	108.00	0
2021-03-10	108.00	108.00	108.00	108.00	0
2021-03-09	108.00	108.00	108.00	108.00	0
2021-03-08	108.00	108.00	108.00	108.00	9
2021-03-05	108.00	108.00	108.00	108.00	7
2021-03-04	108.00	108.00	108.00	108.00	0
2021-03-03	108.00	108.00	108.00	108.00	14
2021-03-02	108.00	108.00	108.00	108.00	0
2021-03-01	108.00	108.00	108.00	108.00	0
2021-02-26	108.00	108.00	108.00	108.00	0
2021-02-25	108.00	108.00	108.00	108.00	0
2021-02-24	108.00	108.00	108.00	108.00	0
2021-02-23	108.00	108.00	108.00	108.00	200
2021-02-22	119.00	119.00	119.00	119.00	0
2021-02-19	119.00	119.00	119.00	119.00	0
2021-02-18	119.00	119.00	119.00	119.00	0
2021-02-17	119.00	119.00	119.00	119.00	0
2021-02-16	119.00	119.00	119.00	119.00	0
2021-02-15	119.00	119.00	119.00	119.00	0
2021-02-12	119.00	119.00	119.00	119.00	560
2021-02-11	124.00	124.00	124.00	124.00	1,000
2021-02-10	124.00	124.00	124.00	124.00	0
2021-02-09	124.00	124.00	124.00	124.00	0
2021-02-08	124.00	124.00	124.00	124.00	493
2021-02-05	124.00	124.00	124.00	124.00	151
2021-02-04	124.00	124.00	124.00	124.00	202
2021-02-03	120.00	120.00	120.00	120.00	0
2021-02-02	120.00	120.00	120.00	120.00	171
2021-02-01	120.00	120.00	120.00	120.00	0
2021-01-29	120.00	120.00	120.00	120.00	0
2021-01-28	120.00	120.00	120.00	120.00	0
2021-01-27	120.00	120.00	120.00	120.00	72
2021-01-26	103.15	103.15	103.15	103.15	26
2021-01-25	103.15	103.15	103.15	103.15	112
2021-01-22	103.15	103.15	103.15	103.15	0
2021-01-21	103.15	103.15	103.15	103.15	0
2021-01-20	103.15	103.15	103.15	103.15	0
2021-01-19	103.15	103.15	103.15	103.15	0
2021-01-18	103.15	103.15	103.15	103.15	164
2021-01-15	98.14	98.14	98.14	98.14	0
2021-01-14	98.14	98.14	98.14	98.14	0
2021-01-13	98.14	98.14	98.14	98.14	0
2021-01-12	98.14	98.14	98.14	98.14	0
2021-01-11	98.14	98.14	98.14	98.14	68
2021-01-08	97.49	97.49	97.49	97.49	96
2021-01-07	97.00	97.00	97.00	97.00	0
2021-01-06	97.00	97.00	97.00	97.00	0
2021-01-05	97.00	97.00	97.00	97.00	0
2021-01-04	97.00	97.00	97.00	97.00	346
2020-12-31	97.00	97.00	97.00	97.00	0
2020-12-30	97.00	97.00	97.00	97.00	0
2020-12-29	97.00	97.00	97.00	97.00	67
2020-12-24	97.00	97.00	97.00	97.00	0
2020-12-23	97.00	97.00	97.00	97.00	0
2020-12-22	97.00	97.00	97.00	97.00	477
2020-12-21	97.00	97.00	97.00	97.00	316
2020-12-18	97.00	97.00	97.00	97.00	0
2020-12-17	97.00	97.00	97.00	97.00	561
2020-12-16	97.00	97.00	97.00	97.00	0
2020-12-15	97.00	97.00	97.00	97.00	391
2020-12-14	97.00	97.00	97.00	97.00	425
2020-12-11	97.00	97.00	97.00	97.00	400
2020-12-10	97.00	97.00	97.00	97.00	92
2020-12-09	97.00	97.00	97.00	97.00	500
2020-12-08	69.72	69.72	69.72	69.72	0
2020-12-07	69.72	69.72	69.72	69.72	0
2020-12-04	69.72	69.72	69.72	69.72	0
2020-12-03	69.72	69.72	69.72	69.72	662
2020-12-02	69.72	69.72	69.72	69.72	0
2020-12-01	69.72	69.72	69.72	69.72	0
2020-11-30	69.72	69.72	69.72	69.72	0
2020-11-27	69.72	69.72	69.72	69.72	0
2020-11-26	69.72	69.72	69.72	69.72	0
2020-11-25	69.72	69.72	69.72	69.72	0
2020-11-24	69.72	69.72	69.72	69.72	0
2020-11-23	69.72	69.72	69.72	69.72	0
2020-11-20	69.72	69.72	69.72	69.72	0
2020-11-19	69.72	69.72	69.72	69.72	0
2020-11-18	69.72	69.72	69.72	69.72	0
2020-11-17	69.72	69.72	69.72	69.72	0
2020-11-16	69.72	69.72	69.72	69.72	0
2020-11-13	69.72	69.72	69.72	69.72	0
2020-11-12	69.72	69.72	69.72	69.72	0
2020-11-11	69.72	69.72	69.72	69.72	0
2020-11-10	69.72	69.72	69.72	69.72	0
2020-11-09	69.72	69.72	69.72	69.72	0
2020-11-06	69.72	69.72	69.72	69.72	0
2020-11-05	69.72	69.72	69.72	69.72	0
2020-11-04	69.72	69.72	69.72	69.72	0
2020-11-03	69.72	69.72	69.72	69.72	15
2020-11-02	69.72	69.72	69.72	69.72	0
2020-10-30	69.72	69.72	69.72	69.72	0
2020-10-29	69.72	69.72	69.72	69.72	0
2020-10-28	69.72	69.72	69.72	69.72	0
2020-10-27	69.72	69.72	69.72	69.72	0
2020-10-26	69.72	69.72	69.72	69.72	0
2020-10-23	69.72	69.72	69.72	69.72	0
2020-10-22	69.72	69.72	69.72	69.72	0
2020-10-21	69.72	69.72	69.72	69.72	0
2020-10-20	69.72	69.72	69.72	69.72	0
2020-10-16	69.72	69.72	69.72	69.72	0
2020-10-15	69.72	69.72	69.72	69.72	0
2020-10-14	69.72	69.72	69.72	69.72	0
2020-10-13	69.72	69.72	69.72	69.72	54
2020-10-12	69.72	69.72	69.72	69.72	92
2020-10-09	69.72	69.72	69.72	69.72	210
2020-10-08	69.72	69.72	69.72	69.72	172
2020-10-07	69.72	69.72	69.72	69.72	0
2020-10-06	69.72	69.72	69.72	69.72	0
2020-10-05	69.72	69.72	69.72	69.72	0
2020-10-02	69.72	69.72	69.72	69.72	0
2020-10-01	69.72	69.72	69.72	69.72	0
2020-09-30	69.72	69.72	69.72	69.72	0
2020-09-29	69.72	69.72	69.72	69.72	0
2020-09-28	69.72	69.72	69.72	69.72	57
2020-09-25	69.72	69.72	69.72	69.72	0
2020-09-24	69.72	69.72	69.72	69.72	0
2020-09-23	69.72	69.72	69.72	69.72	0
2020-09-22	69.72	69.72	69.72	69.72	0
2020-09-21	69.72	69.72	69.72	69.72	0
2020-09-18	69.72	69.72	69.72	69.72	0
2020-09-17	69.72	69.72	69.72	69.72	0
2020-09-16	69.72	69.72	69.72	69.72	0
2020-09-15	69.72	69.72	69.72	69.72	0
2020-09-14	69.72	69.72	69.72	69.72	0
2020-09-11	69.72	69.72	69.72	69.72	0
2020-04-03	45.00	45.00	45.00	45.00	0
2020-04-02	45.00	45.00	45.00	45.00	0
2020-04-01	45.00	45.00	45.00	45.00	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	357,880,546
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587