Swatch Group Or Share History

Swatch Group Or Share Price history. The following table shows end-of-day data 0QJV historical share prices for Swatch Group Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	194.70	194.70	194.70	194.70	0
2024-04-30	197.58	197.70	192.65	194.70	10,862
2024-04-29	196.13	196.13	191.25	194.80	13,344
2024-04-26	195.15	195.43	190.30	195.43	28,253
2024-04-25	193.18	193.63	188.35	193.53	14,267
2024-04-24	193.83	194.50	189.00	194.50	41,427
2024-04-23	195.13	195.15	190.25	195.15	38,862
2024-04-22	193.93	193.93	189.10	193.43	100,633
2024-04-19	191.43	191.43	186.65	188.35	27,300
2024-04-18	192.30	193.18	187.50	193.18	100,006
2024-04-17	197.20	197.20	192.30	196.93	55,620
2024-04-16	196.60	197.20	191.70	197.20	122,212
2024-04-15	201.08	204.30	196.05	204.30	80,480
2024-04-12	205.40	205.40	200.30	201.48	27,000
2024-04-11	210.05	210.05	204.90	204.90	27,079
2024-04-10	211.55	211.75	206.30	208.60	15,928
2024-04-09	208.10	211.15	202.90	211.15	19,004
2024-04-08	208.40	208.40	203.20	208.30	15,916
2024-04-05	211.25	211.25	206.00	210.35	25,236
2024-04-04	212.20	212.20	206.90	211.75	9,110
2024-04-03	203.85	208.00	198.80	208.00	187,721
2024-04-02	211.15	211.15	204.80	204.80	36,062
2024-04-01	208.70	208.70	208.70	208.70	0
2024-03-29	208.70	208.70	208.70	208.70	0
2024-03-28	208.00	212.00	208.00	208.70	31,739
2024-03-27	203.43	207.35	198.35	207.35	32,271
2024-03-26	203.45	203.53	198.40	203.35	26,595
2024-03-25	200.53	200.53	195.55	200.53	24,021
2024-03-22	203.23	203.55	198.15	200.60	20,756
2024-03-21	202.28	207.65	197.25	204.60	52,548
2024-03-20	194.60	199.63	189.75	199.63	33,343
2024-03-19	203.25	203.25	198.20	201.10	56,093
2024-03-18	209.30	209.30	204.10	204.53	51,650
2024-03-15	209.40	209.40	204.20	209.20	46,347
2024-03-14	208.80	213.50	203.60	210.35	20,662
2024-03-13	209.00	209.00	203.80	208.30	17,959
2024-03-12	209.10	210.55	203.90	207.55	44,477
2024-03-11	206.75	208.40	201.60	208.40	8,862
2024-03-08	209.00	209.00	203.80	206.75	9,008
2024-03-07	206.45	209.50	201.30	209.50	133,558
2024-03-06	209.70	209.80	204.50	209.80	49,425
2024-03-05	208.50	208.80	203.30	208.80	22,247
2024-03-04	210.95	211.15	205.70	211.15	8,567
2024-03-01	209.00	212.30	203.80	212.30	100,869
2024-02-29	211.35	212.20	206.10	209.00	140,731
2024-02-28	211.55	212.30	206.30	212.30	13,367
2024-02-27	208.30	211.25	203.10	211.25	66,244
2024-02-26	207.85	208.00	202.70	208.00	33,115
2024-02-23	211.75	211.75	206.50	211.65	32,013
2024-02-22	214.15	214.35	208.80	214.35	42,710
2024-02-21	213.40	214.75	208.10	214.75	42,301
2024-02-20	218.25	218.35	211.85	211.85	58,785
2024-02-19	216.80	219.85	211.40	219.85	24,830
2024-02-16	215.15	222.55	209.80	219.15	50,938
2024-02-15	210.75	210.85	205.50	210.85	55,090
2024-02-14	208.70	208.90	203.50	208.90	99,097
2024-02-13	212.30	212.40	207.00	209.20	17,757
2024-02-12	208.60	212.30	203.40	212.30	48,627
2024-02-09	206.65	206.65	201.50	206.55	37,872
2024-02-08	201.30	205.30	196.30	205.30	24,268
2024-02-07	197.88	201.18	192.95	201.18	41,530
2024-02-06	197.98	197.98	193.05	197.90	20,720
2024-02-05	198.85	199.13	193.90	199.13	21,993
2024-02-02	198.18	201.68	193.25	201.68	42,362
2024-02-01	203.05	203.35	198.00	203.35	95,254
2024-01-31	205.40	205.60	200.30	205.60	136,007
2024-01-30	203.83	203.83	198.75	203.43	95,143
2024-01-29	203.35	203.35	198.30	203.13	74,842
2024-01-26	199.83	204.60	194.85	204.60	108,459
2024-01-25	196.83	197.10	191.95	197.00	123,928
2024-01-24	201.28	202.08	196.25	198.78	166,905
2024-01-23	209.60	209.60	202.68	205.60	89,595
2024-01-22	214.55	214.65	209.20	211.45	68,366
2024-01-19	214.95	215.55	209.60	212.40	19,264
2024-01-18	218.75	218.75	211.75	214.75	42,411
2024-01-17	210.85	213.40	205.60	213.40	111,195
2024-01-16	214.05	214.05	208.70	213.60	22,595
2024-01-15	215.35	218.95	210.00	218.95	24,694
2024-01-12	215.25	216.70	209.90	213.50	91,631
2024-01-11	216.60	219.55	211.20	219.55	88,962
2024-01-10	218.55	219.15	213.10	219.15	38,628
2024-01-09	222.05	222.05	216.50	221.50	42,228
2024-01-08	218.95	218.95	213.50	218.75	27,949
2024-01-05	219.75	219.75	214.30	219.75	29,063
2024-01-04	219.85	222.95	214.40	222.95	59,065
2024-01-03	227.45	227.45	220.80	220.80	42,568
2024-01-02	228.30	228.30	228.30	228.30	0
2024-01-01	228.30	228.30	228.30	228.30	0
2023-12-29	228.40	228.40	222.70	228.30	7,599
2023-12-28	229.60	229.60	223.90	229.30	19,793
2023-12-27	227.65	228.00	222.00	228.00	32,181
2023-12-26	227.25	227.25	227.25	227.25	0
2023-12-25	227.25	227.25	227.25	227.25	0
2023-12-22	227.65	227.65	222.00	227.25	9,712
2023-12-21	230.15	230.15	224.40	227.85	139,851
2023-12-20	232.30	232.30	226.50	230.65	223,694
2023-12-19	232.60	232.80	226.80	232.80	17,097
2023-12-18	234.25	234.25	228.40	233.40	85,789
2023-12-15	238.75	239.35	232.80	235.75	32,582
2023-12-14	232.10	239.45	226.30	235.85	123,996
2023-12-13	228.50	231.85	222.80	231.85	30,392
2023-12-12	231.15	232.30	225.40	232.30	32,685
2023-12-11	229.40	229.70	223.70	229.70	13,373
2023-12-08	225.70	228.50	220.10	228.50	30,992
2023-12-07	225.70	225.70	220.10	224.50	100,734
2023-12-06	229.50	229.50	223.80	226.05	39,190
2023-12-05	229.70	229.70	224.00	229.50	49,065
2023-12-04	231.85	231.85	226.10	231.25	195,675
2023-12-01	229.90	230.15	224.20	230.15	15,293
2023-11-30	230.15	230.15	224.40	230.05	410,984
2023-11-29	227.45	231.05	221.80	231.05	15,182
2023-11-28	228.00	228.00	222.30	226.05	58,584
2023-11-27	233.30	233.50	227.50	229.90	26,193
2023-11-24	234.75	234.75	228.90	233.80	42,633
2023-11-23	236.00	236.00	230.10	236.00	15,102
2023-11-22	236.80	236.80	236.00	236.00	39,854
2023-11-21	238.35	238.35	232.40	234.65	21,885
2023-11-20	236.60	236.60	230.70	235.75	6,350
2023-11-17	233.70	237.80	227.90	237.80	6,180
2023-11-16	238.05	238.05	232.10	236.80	79,171
2023-11-15	235.85	239.55	230.00	239.55	19,706
2023-11-14	228.40	231.25	222.70	231.25	50,031
2023-11-13	228.70	228.70	223.00	228.50	65,972
2023-11-10	231.65	232.50	225.90	229.00	33,915
2023-11-09	242.55	242.55	236.50	242.35	68,195
2023-11-08	242.95	245.70	242.05	245.70	22,886
2023-11-07	239.45	240.10	233.50	240.10	7,251
2023-11-06	242.25	242.35	236.20	242.35	18,989
2023-11-03	239.65	240.20	233.70	240.20	15,746
2023-11-02	237.10	240.40	231.20	236.80	82,192
2023-11-01	232.60	232.60	226.80	232.50	16,532
2023-10-31	230.75	230.85	225.00	230.85	19,738
2023-10-30	230.45	230.45	224.70	229.40	1,783
2023-10-27	226.15	229.40	220.50	229.40	11,754
2023-10-26	227.45	228.20	221.80	228.20	16,435
2023-10-25	230.55	230.55	224.80	226.85	63,179
2023-10-24	227.05	230.55	221.40	230.55	23,039
2023-10-23	226.95	226.95	225.60	225.60	9,262
2023-10-20	227.45	227.45	221.80	226.95	82,232
2023-10-19	224.30	231.65	218.70	227.15	46,676
2023-10-18	226.75	227.15	221.10	227.15	25,986
2023-10-17	224.40	224.40	218.80	223.35	98,647
2023-10-16	227.35	227.35	221.70	223.65	59,811
2023-10-13	231.35	232.00	225.60	228.50	12,665
2023-10-12	235.05	235.05	229.20	234.35	12,048
2023-10-11	229.60	234.55	223.90	234.55	76,123
2023-10-10	231.75	232.30	226.00	232.30	18,285
2023-10-09	230.35	230.35	224.60	229.80	25,764
2023-10-06	232.50	232.50	226.70	228.90	14,771
2023-10-05	235.25	235.85	229.40	232.40	6,143
2023-10-04	231.15	234.05	225.40	234.05	52,236
2023-10-03	232.40	232.40	226.60	232.40	70,859
2023-10-02	235.75	235.75	229.90	235.35	164,456
2023-09-29	244.20	244.60	237.40	237.40	31,747
2023-09-28	235.35	236.80	229.50	236.80	25,789
2023-09-27	232.80	236.70	227.00	236.70	30,818
2023-09-26	231.85	232.80	226.10	232.80	19,993
2023-09-25	241.50	241.50	235.50	236.00	143,429
2023-09-22	240.20	243.75	234.20	243.75	140,386
2023-09-21	237.80	242.05	231.90	242.05	42,901
2023-09-20	237.70	241.30	231.80	241.30	40,902
2023-09-19	242.25	242.25	236.20	242.05	13,098
2023-09-18	247.75	247.75	241.60	244.00	43,808
2023-09-15	246.65	247.65	240.50	247.65	112,138
2023-09-14	243.15	243.15	237.10	241.70	22,383
2023-09-13	246.65	246.65	240.50	242.35	55,862
2023-09-12	247.85	247.85	241.70	247.85	16,425
2023-09-11	251.25	251.25	245.00	250.25	63,176
2023-09-08	251.05	251.05	244.80	247.15	52,331
2023-09-07	248.20	252.70	242.00	248.90	70,100
2023-09-06	252.50	252.70	245.10	245.10	48,818
2023-09-05	253.60	253.60	247.30	253.30	33,402
2023-09-04	257.40	257.50	251.00	257.50	40,515
2023-09-01	248.20	251.45	242.00	251.45	7,180
2023-08-31	250.65	250.65	244.40	249.90	41,536
2023-08-30	250.25	250.25	244.00	248.60	93,615
2023-08-29	248.70	248.70	242.50	248.70	68,616
2023-08-28	245.00	245.00	245.00	245.00	0
2023-08-25	246.05	246.05	239.90	245.00	10,296
2023-08-24	248.10	248.50	241.90	248.50	23,854
2023-08-23	245.10	245.10	239.00	244.70	6,271
2023-08-22	248.20	248.20	242.00	246.55	60,999
2023-08-21	248.30	248.50	242.10	248.50	26,817
2023-08-18	247.45	247.45	241.30	247.35	43,606
2023-08-17	248.00	248.90	241.80	248.90	26,455
2023-08-16	252.00	252.00	245.70	251.45	108,697
2023-08-15	259.45	260.00	252.00	252.00	66,186
2023-08-14	261.30	261.30	254.80	261.10	4,435
2023-08-11	265.70	265.70	259.10	261.00	13,207
2023-08-10	266.75	266.75	260.10	265.80	6,525
2023-08-09	267.25	267.25	260.60	266.85	10,202
2023-08-08	271.05	271.05	264.30	266.65	25,969
2023-08-07	271.25	271.25	264.50	270.95	20,341
2023-08-04	270.75	270.75	264.00	270.35	6,193
2023-08-03	269.20	269.20	262.50	269.20	48,959
2023-08-02	269.40	272.80	262.70	272.80	47,591
2023-08-01	276.30	276.30	276.30	276.30	0
2023-07-31	276.00	276.30	269.10	276.30	10,545
2023-07-28	272.70	276.20	272.20	276.20	35,642
2023-07-27	272.10	272.50	265.30	272.50	29,055
2023-07-26	270.25	270.45	263.50	270.45	15,964
2023-07-25	269.70	271.45	263.00	271.45	32,097
2023-07-24	270.15	270.15	265.50	265.50	15,763
2023-07-21	268.70	269.40	268.40	268.40	6,997
2023-07-20	272.00	272.50	270.25	270.25	20,704
2023-07-19	279.45	281.50	273.20	273.20	20,095
2023-07-18	275.45	279.65	275.45	279.65	18,438
2023-07-17	280.00	280.50	276.00	276.00	64,252
2023-07-14	292.00	292.00	286.35	286.85	40,522
2023-07-13	285.00	288.30	284.00	288.20	92,954
2023-07-12	264.40	270.75	264.40	270.75	99,376
2023-07-11	262.05	266.75	262.05	266.75	25,064
2023-07-10	262.35	263.45	262.35	263.05	18,425
2023-07-07	264.30	264.50	264.30	264.50	11,369
2023-07-06	270.05	270.05	263.55	263.55	75,943
2023-07-05	276.50	276.50	273.70	274.45	58,799
2023-07-04	267.65	275.45	267.65	275.45	43,305
2023-07-03	264.00	265.90	264.00	265.50	30,582
2023-06-30	257.10	261.60	257.10	261.60	19,414
2023-06-29	256.40	258.45	254.75	258.45	98,952
2023-06-28	254.95	258.65	254.95	257.50	45,496
2023-06-27	257.80	259.75	255.55	255.55	75,939
2023-06-26	258.95	258.95	257.30	258.55	54,150
2023-06-23	257.70	257.70	256.30	256.90	20,829
2023-06-22	253.20	256.20	252.30	256.20	35,389
2023-06-21	254.95	255.85	254.75	255.85	22,254
2023-06-20	260.00	260.00	257.70	257.70	31,299
2023-06-19	262.05	262.55	262.05	262.15	46,694
2023-06-16	261.00	266.75	261.00	266.75	37,757
2023-06-15	262.45	265.70	261.70	261.70	13,964
2023-06-14	266.55	266.55	265.00	266.25	47,220
2023-06-13	264.10	267.75	263.85	267.65	26,581
2023-06-12	264.00	267.65	264.00	267.65	34,642
2023-06-09	264.50	264.50	262.25	262.45	36,313
2023-06-08	268.10	268.10	264.00	264.00	51,675
2023-06-07	265.90	267.55	263.65	267.55	25,062
2023-06-06	265.20	265.20	263.35	264.00	24,917
2023-06-05	265.00	268.60	265.00	266.55	20,505
2023-06-02	264.30	271.15	264.30	271.15	77,262
2023-06-01	270.75	272.80	260.10	260.10	104,748
2023-05-31	285.00	285.00	275.15	275.15	56,179
2023-05-30	285.00	288.20	282.85	288.20	34,048
2023-05-29	281.60	281.60	281.60	281.60	0
2023-05-26	276.80	281.60	276.80	281.60	59,267
2023-05-25	273.90	277.00	273.00	277.00	100,448
2023-05-24	277.60	277.60	276.00	276.00	140,206
2023-05-23	289.10	290.95	280.40	280.40	123,962
2023-05-22	289.40	292.20	289.40	292.20	35,292
2023-05-19	297.50	297.50	289.90	289.90	91,113
2023-05-18	296.20	296.20	296.20	296.20	0
2023-05-17	298.45	298.45	296.20	296.20	80,905
2023-05-16	297.00	297.50	296.10	296.10	122,033
2023-05-15	295.65	299.25	293.80	299.25	92,131
2023-05-12	291.75	298.95	291.75	292.60	46,117
2023-05-11	299.75	300.40	293.80	296.00	69,626
2023-05-10	296.00	298.85	294.05	294.05	257,985
2023-05-09	302.05	302.05	295.05	295.05	45,650
2023-05-08	298.55	298.55	298.55	298.55	0
2023-05-05	298.15	298.75	298.15	298.55	19,053
2023-05-04	302.95	303.15	298.25	298.25	129,543
2023-05-03	304.80	307.85	304.80	305.40	16,938
2023-05-02	304.00	304.60	304.00	304.60	34,650
2023-05-01	302.25	302.25	302.25	302.25	0
2023-04-28	307.05	307.05	302.25	302.25	20,401
2023-04-27	302.05	308.20	302.05	308.20	145,650
2023-04-26	308.00	308.50	308.00	308.00	24,450
2023-04-25	306.15	311.15	305.50	311.15	222,541
2023-04-24	300.30	304.00	299.75	304.00	98,312
2023-04-21	298.95	298.95	297.30	297.30	13,947
2023-04-20	294.55	295.35	294.15	294.15	17,446
2023-04-19	290.95	296.10	290.95	296.10	141,385
2023-04-18	287.75	291.65	286.95	291.65	13,077
2023-04-17	289.20	291.65	289.20	290.95	90,485
2023-04-14	290.05	290.15	289.50	290.15	28,650
2023-04-13	285.90	290.85	285.90	290.85	47,651
2023-04-12	298.05	298.05	287.75	287.75	12,481
2023-04-11	295.25	297.90	295.25	297.90	19,965
2023-04-10	292.90	292.90	292.90	292.90	0
2023-04-07	292.90	292.90	292.90	292.90	0
2023-04-06	297.10	298.65	292.90	292.90	12,312
2023-04-05	305.70	305.70	297.20	297.20	13,867
2023-04-04	308.00	308.00	303.25	304.20	13,120
2023-04-03	310.05	313.30	303.85	303.85	11,493
2023-03-31	312.00	312.00	309.10	310.30	35,617
2023-03-30	310.10	311.10	310.10	311.10	11,391
2023-03-29	308.70	312.40	308.70	312.40	106,717
2023-03-28	312.80	312.80	305.40	305.40	23,179
2023-03-27	304.60	309.50	304.60	305.00	8,394
2023-03-24	310.30	310.30	303.30	303.30	33,593
2023-03-23	304.80	310.90	304.80	310.90	35,969
2023-03-22	315.80	316.10	314.40	314.40	29,351
2023-03-21	303.50	315.60	303.50	315.60	37,440
2023-03-20	298.80	301.30	292.70	301.30	35,426
2023-03-17	311.70	313.80	297.00	297.00	31,156
2023-03-16	324.30	324.30	308.50	313.20	72,922
2023-03-15	330.00	338.20	314.00	317.10	76,735
2023-03-14	328.00	328.40	323.40	328.40	10,315
2023-03-13	329.20	330.40	320.80	320.80	37,873
2023-03-10	332.70	332.70	327.30	332.10	35,838
2023-03-09	335.30	335.30	334.50	334.70	10,329
2023-03-08	336.80	336.80	335.50	335.50	7,186
2023-03-07	337.40	338.80	337.40	338.80	35,931
2023-03-06	337.60	340.10	337.60	340.10	13,751
2023-03-03	337.60	338.40	337.60	338.40	19,955
2023-03-02	332.10	334.70	330.00	334.70	28,704
2023-03-01	329.00	334.70	329.00	334.70	23,648
2023-02-28	323.00	326.30	321.60	326.30	113,243
2023-02-27	317.90	325.90	317.90	325.90	21,654
2023-02-24	324.10	325.10	319.70	319.70	21,561
2023-02-23	323.80	326.50	323.80	326.50	13,978
2023-02-22	326.50	327.30	326.50	326.70	9,104
2023-02-21	326.10	328.40	323.60	328.20	9,475
2023-02-20	330.00	330.60	330.00	330.60	17,363
2023-02-17	326.70	328.60	326.70	327.50	16,466
2023-02-16	320.20	331.20	320.20	326.30	16,303
2023-02-15	321.40	326.50	321.40	326.50	30,336
2023-02-14	322.00	322.20	321.60	321.60	17,367
2023-02-13	315.80	320.40	315.80	320.40	15,047
2023-02-10	317.90	318.90	317.90	318.30	25,322
2023-02-09	324.90	325.30	324.90	324.90	29,257
2023-02-08	326.30	328.20	323.20	323.20	21,046
2023-02-07	323.80	324.10	323.20	324.10	47,773
2023-02-06	324.10	324.10	322.40	323.20	44,336
2023-02-03	329.60	330.40	320.00	320.00	55,703
2023-02-02	328.20	334.30	328.20	329.20	56,979
2023-02-01	328.40	330.20	328.40	330.00	16,157
2023-01-31	330.00	330.00	329.20	329.60	22,921
2023-01-30	329.00	330.00	329.00	329.60	84,140
2023-01-27	325.90	330.60	325.90	330.60	29,122
2023-01-26	322.00	323.60	322.00	323.60	14,788
2023-01-25	320.80	323.00	318.10	318.10	27,933
2023-01-24	306.60	319.70	306.40	319.70	109,106
2023-01-23	302.90	304.00	302.90	304.00	33,413
2023-01-20	299.80	299.80	298.40	299.20	16,616
2023-01-19	303.30	303.30	299.60	299.60	12,257
2023-01-18	304.60	306.40	302.10	306.40	20,992
2023-01-17	300.10	304.40	300.10	304.40	26,225
2023-01-16	296.00	298.40	296.00	298.40	9,596
2023-01-13	295.50	298.80	294.30	294.30	17,531
2023-01-12	291.00	298.00	291.00	298.00	11,691
2023-01-11	290.00	297.00	290.00	297.00	29,293
2023-01-10	293.90	293.90	288.60	288.60	21,724
2023-01-09	288.40	292.30	287.30	292.30	22,195
2023-01-06	281.40	285.30	281.40	285.10	9,939
2023-01-05	283.40	283.40	281.60	281.60	11,649
2023-01-04	277.30	282.20	275.60	282.20	45,521
2023-01-03	265.40	275.20	265.40	275.20	27,828
2023-01-02	265.20	265.20	265.20	265.20	0
2022-12-30	265.00	265.40	265.00	265.20	5,024
2022-12-29	265.40	266.00	264.40	264.40	6,568
2022-12-28	266.60	266.60	266.40	266.40	7,290
2022-12-27	260.50	260.50	260.50	260.50	0
2022-12-26	260.50	260.50	260.50	260.50	0
2022-12-23	260.50	261.90	260.50	260.50	19,334
2022-12-22	264.00	264.00	260.10	260.90	31,717
2022-12-21	255.70	260.10	254.30	260.10	56,160
2022-12-20	251.20	253.90	251.20	252.10	39,117
2022-12-19	253.30	255.30	253.30	255.30	4,728
2022-12-16	253.30	257.00	252.10	252.10	55,396
2022-12-15	264.20	264.20	255.70	255.70	67,243
2022-12-14	265.40	265.40	262.50	262.50	48,679
2022-12-13	260.90	266.20	260.90	262.30	12,223
2022-12-12	260.30	260.90	256.20	259.80	12,645
2022-12-09	254.50	259.80	253.30	259.80	51,140
2022-12-08	250.80	253.90	250.20	253.90	20,769
2022-12-07	253.90	253.90	251.40	251.40	7,216
2022-12-06	249.60	252.10	249.60	251.60	25,786
2022-12-05	254.50	254.50	253.90	253.90	12,450
2022-12-02	248.00	255.10	248.00	254.90	24,416
2022-12-01	251.60	251.60	247.10	250.60	16,793
2022-11-30	244.90	249.40	244.90	249.40	10,283
2022-11-29	246.50	246.50	245.30	246.50	11,738
2022-11-28	240.00	241.40	237.90	241.40	12,323
2022-11-25	244.10	244.10	239.50	239.50	11,467
2022-11-24	240.60	242.80	240.60	242.80	10,287
2022-11-23	240.00	243.60	240.00	243.40	7,987
2022-11-22	240.00	242.80	240.00	242.60	9,684
2022-11-21	246.30	246.30	244.10	244.10	8,375
2022-11-18	246.10	246.70	245.70	245.70	22,066
2022-11-17	250.00	250.00	244.30	244.30	72,627
2022-11-16	250.40	254.10	247.70	247.70	21,387
2022-11-15	257.00	259.40	255.30	255.30	7,931
2022-11-14	258.40	259.00	255.10	258.80	40,413
2022-11-11	256.40	265.40	256.40	257.60	30,501
2022-11-10	237.30	248.20	237.30	248.20	27,119
2022-11-09	240.20	240.20	238.50	239.50	12,107
2022-11-08	241.00	241.00	238.30	240.80	48,126
2022-11-07	244.10	245.30	242.00	245.30	67,637
2022-11-04	229.90	248.00	229.90	244.30	25,441
2022-11-03	228.10	232.40	226.00	226.00	52,614
2022-11-02	232.60	237.90	227.20	233.60	24,752
2022-11-01	225.40	235.60	225.40	232.20	53,666
2022-10-31	225.00	225.80	225.00	225.00	55,784
2022-10-28	227.80	227.80	224.20	224.80	7,900
2022-10-27	228.70	230.30	227.20	230.30	17,331
2022-10-26	227.00	230.30	226.60	226.60	31,659
2022-10-25	230.90	230.90	228.50	228.50	10,359
2022-10-24	232.00	233.60	229.50	229.50	8,785
2022-10-21	236.30	236.30	232.40	235.80	17,649
2022-10-20	232.20	237.70	230.70	237.30	23,365
2022-10-19	233.00	233.40	232.40	233.40	5,938
2022-10-18	231.10	235.00	231.10	234.60	18,278
2022-10-17	224.00	230.90	221.50	230.90	16,709
2022-10-14	232.20	232.80	226.80	228.30	8,843
2022-10-13	219.80	226.60	219.80	226.20	21,702
2022-10-12	218.00	222.90	217.40	222.90	22,960
2022-10-11	221.10	221.90	219.60	219.60	56,625
2022-10-10	225.00	225.00	221.50	224.60	16,567
2022-10-07	226.80	226.80	222.90	226.00	50,932
2022-10-06	231.10	233.20	225.80	225.80	25,406
2022-10-05	234.00	234.40	230.90	230.90	18,921
2022-10-04	226.40	234.00	226.40	234.00	21,766
2022-10-03	222.90	226.00	222.50	226.00	362,111
2022-09-30	222.90	224.80	220.90	224.00	93,385
2022-09-29	222.50	226.40	222.10	222.10	24,529
2022-09-28	220.10	232.00	220.10	227.20	15,686
2022-09-27	227.20	228.70	225.60	228.70	31,359
2022-09-26	224.40	228.30	224.40	228.30	9,337
2022-09-23	227.20	231.50	224.40	224.40	43,368
2022-09-22	227.20	232.20	223.70	232.20	40,070
2022-09-21	226.00	227.60	222.90	225.60	11,898
2022-09-20	226.80	236.70	226.80	229.70	232,268
2022-09-19	220.70	220.70	220.70	220.70	0
2022-09-16	224.60	224.60	219.20	220.70	50,272
2022-09-15	230.70	231.30	221.30	224.60	27,667
2022-09-14	228.10	228.10	226.00	226.00	61,768
2022-09-13	233.00	234.00	230.50	230.50	19,489
2022-09-12	225.60	230.10	225.60	230.10	78,078
2022-09-09	220.30	225.40	220.30	225.40	22,892
2022-09-08	229.30	229.30	221.10	221.10	34,210
2022-09-07	221.90	225.80	221.90	225.40	9,272
2022-09-06	225.20	225.80	225.20	225.60	110,308
2022-09-05	228.70	228.70	224.60	224.80	21,528
2022-09-02	227.40	228.70	227.40	228.50	98,556
2022-09-01	231.70	231.70	226.20	226.20	58,635
2022-08-31	241.60	242.40	238.10	238.10	23,264
2022-08-30	238.30	246.70	238.30	243.00	36,534
2022-08-29	237.90	237.90	237.90	237.90	0
2022-08-26	242.60	245.10	237.90	237.90	11,637
2022-08-25	242.80	243.80	242.80	243.80	7,703
2022-08-24	237.70	240.60	236.50	240.60	11,717
2022-08-23	237.50	237.50	234.60	236.10	52,876
2022-08-22	239.50	243.20	237.90	237.90	12,234
2022-08-19	240.80	242.80	239.50	242.80	13,066
2022-08-18	239.70	239.70	237.90	238.70	3,956
2022-08-17	240.00	242.00	240.00	241.00	10,299
2022-08-16	242.60	242.60	242.20	242.40	15,100
2022-08-15	250.00	251.20	246.30	246.30	9,444
2022-08-12	252.50	254.70	249.00	249.00	149,982
2022-08-11	253.90	254.10	250.40	253.90	13,065
2022-08-10	251.00	251.60	248.20	251.60	20,165
2022-08-09	251.80	253.30	249.00	249.00	14,993
2022-08-08	249.80	252.10	249.80	252.10	11,473
2022-08-05	251.20	251.40	249.40	251.40	16,768
2022-08-04	248.80	250.60	248.80	250.20	47,698
2022-08-03	242.00	246.70	242.00	246.70	123,533
2022-08-02	250.00	253.70	245.90	245.90	12,230
2022-08-01	252.70	252.70	252.70	252.70	0
2022-07-29	247.10	252.70	247.10	252.70	61,868
2022-07-28	248.00	248.20	248.00	248.20	33,623
2022-07-27	244.50	246.90	244.50	246.90	102,885
2022-07-26	246.30	247.10	243.00	243.00	23,595
2022-07-25	245.70	245.70	244.70	245.70	8,116
2022-07-22	248.00	248.00	244.70	244.70	8,049
2022-07-21	243.60	246.10	242.60	246.10	17,547
2022-07-20	241.80	243.40	241.20	243.40	32,642
2022-07-19	231.70	239.70	229.50	239.70	25,246
2022-07-18	229.10	233.20	229.10	229.70	16,801
2022-07-15	233.60	233.60	221.90	228.50	22,550
2022-07-14	234.00	235.20	231.70	231.70	49,511
2022-07-13	234.40	234.40	230.50	233.80	14,125
2022-07-12	228.30	232.60	226.00	232.60	20,702
2022-07-11	225.60	228.70	222.10	228.70	13,340
2022-07-08	224.20	229.30	224.20	229.30	23,234
2022-07-07	223.50	226.20	222.70	222.70	17,319
2022-07-06	216.80	224.40	216.80	224.40	50,362
2022-07-05	227.60	229.30	216.00	221.90	33,318
2022-07-04	225.80	228.90	225.60	225.60	128,313
2022-07-01	225.20	227.20	222.90	227.20	15,117
2022-06-30	226.40	228.90	220.70	224.00	9,618
2022-06-29	226.40	229.90	226.40	229.90	205,729
2022-06-28	229.90	233.60	229.30	230.10	57,037
2022-06-27	234.40	235.40	228.50	228.50	35,108
2022-06-24	221.90	230.70	221.90	230.70	13,421
2022-06-23	223.50	224.80	221.50	221.50	22,839
2022-06-22	224.40	224.40	222.90	222.90	40,263
2022-06-21	227.00	228.30	225.00	225.00	17,675
2022-06-20	223.30	223.30	223.10	223.30	6,248
2022-06-17	228.10	228.30	224.80	224.80	147,976
2022-06-16	230.90	232.80	224.80	228.10	50,838
2022-06-15	229.50	236.10	229.50	236.10	13,819
2022-06-14	229.30	233.20	229.30	229.70	54,772
2022-06-13	231.30	233.40	229.90	229.90	42,358
2022-06-10	244.70	244.70	236.70	236.70	33,606
2022-06-09	243.80	247.70	242.20	244.10	402,122
2022-06-08	246.90	248.40	244.70	244.70	28,806
2022-06-07	248.80	250.40	244.70	248.20	17,857
2022-06-06	247.30	247.30	247.30	247.30	0
2022-06-03	247.30	247.30	247.30	247.30	0
2022-06-02	247.30	247.30	247.30	247.30	0
2022-06-01	249.20	249.60	245.70	247.30	17,318
2022-05-31	243.20	244.70	241.20	244.70	48,288
2022-05-30	237.90	244.70	236.70	244.70	23,305
2022-05-27	225.20	235.40	225.20	235.40	45,775
2022-05-26	223.50	223.50	223.50	223.50	0
2022-05-25	227.80	227.80	220.30	223.50	87,972
2022-05-24	226.40	228.90	225.40	225.40	85,696
2022-05-23	229.90	230.70	227.40	227.40	14,890
2022-05-20	234.00	234.00	226.20	227.00	80,088
2022-05-19	233.20	235.00	231.50	234.80	83,091
2022-05-18	248.00	248.00	240.20	240.20	16,371
2022-05-17	242.40	245.90	242.40	245.70	9,838
2022-05-16	246.50	249.80	244.30	244.30	8,015
2022-05-13	243.80	250.60	243.80	250.60	17,928
2022-05-12	238.10	241.80	236.70	241.40	29,392
2022-05-11	232.40	243.60	232.40	243.60	40,272
2022-05-10	228.70	232.20	228.70	232.00	161,507
2022-05-09	232.40	233.00	228.30	231.50	26,085
2022-05-06	237.70	238.70	232.40	235.60	187,778
2022-05-05	247.10	247.70	236.90	236.90	35,816
2022-05-04	250.80	250.80	245.10	245.10	57,500
2022-05-03	248.80	251.60	247.70	247.70	17,940
2022-05-02	253.90	253.90	253.90	253.90	0
2022-04-29	256.00	257.80	249.40	253.90	10,222
2022-04-28	251.20	253.50	249.60	249.60	46,059
2022-04-27	242.20	246.30	242.20	246.30	37,482
2022-04-26	249.00	249.00	244.70	244.70	15,421
2022-04-25	251.40	251.40	245.30	245.30	25,072
2022-04-22	260.10	260.30	256.40	256.40	134,909
2022-04-21	262.10	265.60	261.90	265.60	17,110
2022-04-20	256.20	262.70	255.30	262.70	35,443
2022-04-19	252.30	256.40	252.30	256.40	22,641
2022-04-18	251.60	251.60	251.60	251.60	0
2022-04-15	251.60	251.60	251.60	251.60	0
2022-04-14	250.00	251.60	246.90	251.60	20,329
2022-04-13	249.40	250.20	239.30	242.60	44,282
2022-04-12	246.90	250.20	243.60	250.20	34,900
2022-04-11	251.20	251.60	247.30	247.30	37,949
2022-04-08	255.10	256.60	251.80	251.80	221,152
2022-04-07	253.70	255.30	251.40	251.40	13,752
2022-04-06	260.90	262.70	254.30	254.30	23,358
2022-04-05	265.80	265.80	265.20	265.20	9,447
2022-04-04	264.00	264.00	263.30	263.30	23,662
2022-04-01	263.30	264.80	263.30	264.80	30,777
2022-03-31	272.00	272.00	264.00	264.00	69,313
2022-03-30	272.00	272.00	270.00	270.00	18,224
2022-03-29	262.00	278.00	262.00	270.00	20,052
2022-03-28	262.00	264.00	258.00	260.00	23,582
2022-03-25	252.00	254.00	250.00	250.00	15,142
2022-03-24	254.00	256.00	252.00	252.00	9,822
2022-03-23	264.00	264.00	252.00	252.00	34,743
2022-03-22	260.00	264.00	258.00	264.00	16,332
2022-03-21	262.00	264.00	260.00	260.00	114,073
2022-03-18	262.00	262.00	256.00	260.00	50,666
2022-03-17	256.00	262.00	256.00	258.00	45,083
2022-03-16	240.00	254.00	235.00	254.00	89,119
2022-03-15	237.00	237.00	227.00	237.00	66,060
2022-03-14	242.00	246.00	240.00	240.00	13,653
2022-03-11	250.00	250.00	242.00	242.00	39,056
2022-03-10	258.00	258.00	244.00	248.00	75,633
2022-03-09	240.00	252.00	237.00	252.00	74,295
2022-03-08	235.00	240.00	229.00	233.00	56,387
2022-03-07	229.00	240.00	223.00	240.00	48,280
2022-03-04	258.00	258.00	237.00	240.00	153,291
2022-03-03	260.00	268.00	260.00	260.00	57,269
2022-03-02	260.00	270.00	250.00	262.00	90,999
2022-03-01	285.00	285.00	264.00	264.00	59,562
2022-02-28	283.00	285.00	278.00	281.00	32,338
2022-02-25	272.00	285.00	272.00	285.00	24,854
2022-02-24	274.00	276.00	272.00	274.00	34,544
2022-02-23	283.00	289.00	283.00	289.00	50,893
2022-02-22	281.00	285.00	281.00	285.00	37,792
2022-02-21	289.00	289.00	287.00	289.00	86,310
2022-02-18	287.00	287.00	285.00	285.00	19,801
2022-02-17	289.00	289.00	289.00	289.00	29,646
2022-02-16	289.00	295.00	289.00	291.00	33,740
2022-02-15	287.00	291.00	287.00	291.00	30,432
2022-02-14	272.00	285.00	272.00	285.00	80,093
2022-02-11	272.00	276.00	272.00	276.00	52,277
2022-02-10	272.00	274.00	270.00	274.00	26,809
2022-02-09	262.00	272.00	262.00	272.00	189,888
2022-02-08	264.00	264.00	262.00	264.00	1,778
2022-02-07	264.00	266.00	262.00	262.00	106,521
2022-02-04	268.00	268.00	266.00	266.00	83,071
2022-02-03	270.00	270.00	264.00	264.00	32,387
2022-02-02	272.00	274.00	270.00	270.00	39,415
2022-02-01	272.00	272.00	272.00	272.00	50,615
2022-01-31	274.00	274.00	268.00	270.00	84,549
2022-01-28	285.00	285.00	268.00	268.00	50,066
2022-01-27	283.00	285.00	281.00	281.00	58,415
2022-01-26	283.00	291.00	281.00	287.00	151,454
2022-01-25	295.00	295.00	278.00	281.00	56,162
2022-01-24	297.00	297.00	285.00	289.00	13,829
2022-01-21	293.00	295.00	291.00	291.00	12,966
2022-01-20	297.00	299.00	295.00	299.00	19,873
2022-01-19	291.00	303.00	291.00	299.00	41,051
2022-01-18	285.00	287.00	283.00	287.00	30,060
2022-01-17	283.00	289.00	283.00	289.00	40,686
2022-01-14	283.00	287.00	283.00	285.00	28,021
2022-01-13	283.00	285.00	283.00	285.00	26,947
2022-01-12	289.00	291.00	287.00	287.00	53,782
2022-01-11	291.00	295.00	291.00	291.00	34,066
2022-01-10	305.00	309.00	297.00	297.00	48,867
2022-01-07	303.00	307.00	303.00	307.00	43,817
2022-01-06	299.00	301.00	297.00	301.00	98,395
2022-01-05	293.00	303.00	291.00	303.00	50,837
2022-01-04	283.00	291.00	283.00	291.00	32,291
2022-01-03	281.00	281.00	281.00	281.00	0
2021-12-31	281.00	281.00	281.00	281.00	0
2021-12-30	278.00	281.00	278.00	281.00	10,040
2021-12-29	276.00	278.00	276.00	278.00	18,718
2021-12-28	270.00	270.00	270.00	270.00	0
2021-12-27	270.00	270.00	270.00	270.00	0
2021-12-24	270.00	270.00	270.00	270.00	0
2021-12-23	270.00	270.00	270.00	270.00	7,188
2021-12-22	266.00	268.00	266.00	268.00	16,599
2021-12-21	272.00	272.00	268.00	268.00	11,854
2021-12-20	266.00	268.00	264.00	268.00	44,217
2021-12-17	274.00	276.00	268.00	270.00	175,944
2021-12-16	281.00	281.00	274.00	276.00	23,965
2021-12-15	274.00	274.00	272.00	272.00	46,686
2021-12-14	272.00	274.00	272.00	274.00	21,413
2021-12-13	278.00	281.00	272.00	272.00	138,043
2021-12-10	274.00	278.00	274.00	278.00	137,742
2021-12-09	281.00	283.00	276.00	278.00	99,162
2021-12-08	289.00	291.00	283.00	283.00	41,111
2021-12-07	281.00	291.00	281.00	291.00	35,833
2021-12-06	266.00	276.00	266.00	276.00	38,127
2021-12-03	278.00	278.00	266.00	266.00	24,276
2021-12-02	270.00	276.00	270.00	274.00	32,916
2021-12-01	274.00	276.00	266.00	276.00	46,467
2021-11-30	272.00	274.00	268.00	272.00	41,776
2021-11-29	268.00	274.00	268.00	274.00	49,365
2021-11-26	264.00	276.00	264.00	268.00	52,819
2021-11-25	285.00	287.00	285.00	287.00	25,081
2021-11-24	283.00	285.00	283.00	285.00	114,101
2021-11-23	287.00	291.00	287.00	287.00	57,190
2021-11-22	293.00	293.00	293.00	293.00	29,124
2021-11-19	297.00	299.00	293.00	293.00	22,648
2021-11-18	297.00	303.00	295.00	295.00	57,129
2021-11-17	291.00	295.00	289.00	295.00	72,099
2021-11-16	281.00	289.00	281.00	289.00	63,424
2021-11-15	281.00	285.00	281.00	285.00	105,134
2021-11-12	274.00	281.00	274.00	281.00	125,146
2021-11-11	262.00	270.00	262.00	270.00	54,913
2021-11-10	266.00	266.00	260.00	264.00	31,816
2021-11-09	262.00	266.00	260.00	266.00	451,668
2021-11-08	262.00	262.00	260.00	262.00	50,516
2021-11-05	252.00	262.00	252.00	262.00	19,082
2021-11-04	256.00	258.00	256.00	258.00	22,684
2021-11-03	252.00	252.00	252.00	252.00	12,839
2021-11-02	254.00	254.00	252.00	252.00	16,295
2021-11-01	252.00	254.00	252.00	252.00	43,798
2021-10-29	248.00	252.00	248.00	252.00	14,518
2021-10-28	248.00	250.00	246.00	250.00	5,199
2021-10-27	246.00	248.00	246.00	248.00	30,650
2021-10-26	244.00	250.00	244.00	250.00	54,187
2021-10-25	244.00	244.00	240.00	244.00	20,216
2021-10-22	246.00	246.00	246.00	246.00	16,437
2021-10-21	250.00	250.00	246.00	246.00	26,132
2021-10-20	246.00	248.00	244.00	248.00	27,842
2021-10-19	248.00	250.00	246.00	246.00	46,170
2021-10-18	254.00	254.00	246.00	246.00	15,529
2021-10-15	252.00	254.00	252.00	254.00	28,521
2021-10-14	246.00	250.00	246.00	250.00	42,619
2021-10-13	244.00	246.00	242.00	246.00	24,873
2021-10-12	244.00	244.00	242.00	244.00	14,971
2021-10-11	246.00	250.00	244.00	244.00	64,886
2021-10-08	246.00	246.00	246.00	246.00	117,062
2021-10-07	244.00	244.00	242.00	244.00	305,994
2021-10-06	244.00	244.00	237.00	240.00	29,843
2021-10-05	244.00	248.00	244.00	244.00	19,852
2021-10-04	244.00	244.00	244.00	244.00	28,634
2021-10-01	246.00	246.00	242.00	246.00	13,397
2021-09-30	248.00	250.00	246.00	246.00	33,429
2021-09-29	252.00	252.00	248.00	248.00	5,682
2021-09-28	256.00	256.00	248.00	248.00	7,220
2021-09-27	258.00	258.00	254.00	254.00	9,834
2021-09-24	256.00	256.00	254.00	256.00	12,292
2021-09-23	258.00	258.00	256.00	256.00	19,748
2021-09-22	254.00	256.00	252.00	256.00	46,719
2021-09-21	248.00	252.00	248.00	252.00	25,756
2021-09-20	258.00	258.00	248.00	252.00	45,999
2021-09-17	256.00	260.00	254.00	260.00	270,871
2021-09-16	254.00	254.00	252.00	252.00	44,108
2021-09-15	260.00	260.00	252.00	252.00	44,965
2021-09-14	266.00	266.00	260.00	260.00	35,077
2021-09-13	268.00	268.00	264.00	264.00	37,346
2021-09-10	266.00	270.00	266.00	270.00	52,258
2021-09-09	268.00	268.00	260.00	266.00	42,107
2021-09-08	268.00	268.00	266.00	268.00	37,776
2021-09-07	264.00	268.00	262.00	268.00	78,567
2021-09-06	258.00	262.00	258.00	262.00	31,222
2021-09-03	264.00	264.00	258.00	258.00	19,337
2021-09-02	262.00	262.00	262.00	262.00	30,668
2021-09-01	260.00	262.00	260.00	262.00	19,175
2021-08-31	260.00	262.00	258.00	258.00	14,245
2021-08-30	262.00	262.00	262.00	262.00	0
2021-08-27	264.00	264.00	262.00	262.00	19,944
2021-08-26	264.00	264.00	260.00	262.00	20,047
2021-08-25	264.00	264.00	260.00	262.00	38,884
2021-08-24	266.00	266.00	260.00	260.00	45,058
2021-08-23	262.00	262.00	260.00	262.00	41,839
2021-08-20	256.00	258.00	254.00	258.00	96,051
2021-08-19	268.00	268.00	256.00	256.00	229,239
2021-08-18	281.00	283.00	272.00	272.00	9,830
2021-08-17	285.00	285.00	283.00	283.00	19,513
2021-08-16	289.00	289.00	289.00	289.00	14,777
2021-08-13	293.00	297.00	291.00	291.00	13,076
2021-08-12	295.00	297.00	295.00	295.00	14,581
2021-08-11	299.00	299.00	299.00	299.00	19,769
2021-08-10	303.00	303.00	301.00	301.00	17,912
2021-08-09	303.00	303.00	303.00	303.00	11,625
2021-08-06	301.00	303.00	299.00	303.00	40,489
2021-08-05	295.00	299.00	295.00	299.00	12,906
2021-08-04	303.00	307.00	299.00	299.00	13,836
2021-08-03	305.00	305.00	305.00	305.00	22,775
2021-08-02	303.00	305.00	303.00	305.00	14,942
2021-07-30	307.00	307.00	303.00	303.00	27,276
2021-07-29	305.00	305.00	305.00	305.00	37,895
2021-07-28	305.00	305.00	303.00	303.00	8,223
2021-07-27	307.00	311.00	303.00	303.00	22,256
2021-07-26	307.00	309.00	305.00	309.00	42,366
2021-07-23	305.00	309.00	301.00	309.00	17,918
2021-07-22	303.00	305.00	301.00	301.00	18,270
2021-07-21	299.00	301.00	299.00	301.00	137,229
2021-07-20	299.00	299.00	299.00	299.00	95,706
2021-07-19	305.00	305.00	297.00	297.00	25,727
2021-07-16	326.00	326.00	309.00	309.00	18,121
2021-07-15	326.00	326.00	322.00	322.00	24,035
2021-07-14	317.00	324.00	315.00	324.00	25,881
2021-07-13	324.00	326.00	317.00	317.00	65,579
2021-07-12	309.00	311.00	309.00	311.00	51,809
2021-07-09	301.00	311.00	301.00	311.00	27,229
2021-07-08	307.00	309.00	299.00	299.00	12,250
2021-07-07	309.00	311.00	309.00	311.00	27,923
2021-07-06	313.00	313.00	309.00	309.00	23,280
2021-07-05	313.00	313.00	313.00	313.00	11,272
2021-07-02	320.00	320.00	315.00	315.00	22,835
2021-07-01	317.00	320.00	317.00	320.00	16,728
2021-06-30	315.00	317.00	315.00	317.00	17,392
2021-06-29	320.00	320.00	315.00	317.00	29,477
2021-06-28	320.00	320.00	320.00	320.00	18,804
2021-06-25	315.00	322.00	315.00	322.00	24,082
2021-06-24	320.00	320.00	317.00	320.00	4,130
2021-06-23	317.00	317.00	315.00	315.00	55,013
2021-06-22	317.00	320.00	317.00	320.00	7,709
2021-06-21	311.00	317.00	307.00	317.00	27,399
2021-06-18	317.00	320.00	317.00	320.00	22,310
2021-06-17	324.00	324.00	322.00	322.00	96,930
2021-06-16	322.00	324.00	322.00	324.00	156,578
2021-06-15	322.00	322.00	322.00	322.00	42,350
2021-06-14	324.00	326.00	324.00	326.00	66,830
2021-06-11	324.00	324.00	324.00	324.00	7,919
2021-06-10	334.00	334.00	326.00	326.00	8,013
2021-06-09	332.00	332.00	332.00	332.00	20,168
2021-06-08	332.00	332.00	332.00	332.00	55,239
2021-06-07	322.00	328.00	322.00	328.00	8,627
2021-06-04	326.00	326.00	326.00	326.00	14,559
2021-06-03	332.00	332.00	328.00	328.00	24,232
2021-06-02	332.00	332.00	330.00	330.00	5,105
2021-06-01	324.00	328.00	324.00	328.00	15,414
2021-05-31	324.00	324.00	324.00	324.00	0
2021-05-28	320.00	324.00	317.00	324.00	30,960
2021-05-27	317.00	317.00	315.00	315.00	85,804
2021-05-26	311.00	315.00	311.00	315.00	177,031
2021-05-25	305.00	311.00	303.00	311.00	43,942
2021-05-24	303.00	303.00	303.00	303.00	0
2021-05-21	299.00	303.00	299.00	303.00	22,495
2021-05-20	297.00	299.00	297.00	299.00	7,747
2021-05-19	295.00	297.00	293.00	297.00	131,623
2021-05-18	293.00	295.00	293.00	295.00	35,062
2021-05-17	289.00	291.00	289.00	291.00	111,041
2021-05-14	293.00	293.00	291.00	291.00	18,219
2021-05-13	291.00	291.00	291.00	291.00	0
2021-05-12	291.00	291.00	284.00	291.00	47,821
2021-05-11	289.00	293.00	282.00	293.00	153,090
2021-05-10	291.00	293.00	286.00	293.00	9,970
2021-05-07	287.00	291.00	280.00	291.00	11,774
2021-05-06	285.00	285.00	278.00	285.00	12,933
2021-05-05	281.00	285.00	276.00	285.00	23,176
2021-05-04	283.00	287.00	276.00	283.00	65,575
2021-05-03	281.00	281.00	281.00	281.00	0
2021-04-30	281.00	281.00	274.00	281.00	20,017
2021-04-29	285.00	285.00	278.00	285.00	69,489
2021-04-28	281.00	285.00	272.00	285.00	18,230
2021-04-27	285.00	285.00	278.00	278.00	44,420
2021-04-26	287.00	287.00	278.00	283.00	56,060
2021-04-23	281.00	285.00	274.00	285.00	61,003
2021-04-22	278.00	281.00	270.00	281.00	19,204
2021-04-21	278.00	278.00	270.00	274.00	40,911
2021-04-20	283.00	285.00	276.00	281.00	22,156
2021-04-19	283.00	283.00	274.00	281.00	29,094
2021-04-16	281.00	281.00	272.00	278.00	25,807
2021-04-15	283.00	283.00	276.00	278.00	27,435
2021-04-14	281.00	283.00	276.00	281.00	15,000
2021-04-13	281.00	281.00	274.00	281.00	7,258
2021-04-12	278.00	278.00	270.00	278.00	3,946
2021-04-09	276.00	278.00	270.00	278.00	11,618
2021-04-08	281.00	281.00	274.00	278.00	34,548
2021-04-07	278.00	281.00	274.00	281.00	18,006
2021-04-06	281.00	281.00	274.00	281.00	20,723
2021-04-05	276.00	276.00	276.00	276.00	0
2021-04-02	276.00	276.00	276.00	276.00	0
2021-04-01	272.00	276.00	266.00	276.00	33,954
2021-03-31	278.05	278.05	270.70	273.70	23,775
2021-03-30	275.15	277.60	265.70	277.60	29,039
2021-03-29	267.35	268.20	261.30	268.20	15,484
2021-03-26	270.15	271.45	264.70	271.45	14,980
2021-03-25	269.30	269.30	262.40	268.40	11,441
2021-03-24	269.00	269.00	262.30	267.55	17,455
2021-03-23	274.95	275.65	268.80	269.90	43,863
2021-03-22	285.00	285.00	272.20	276.20	36,457
2021-03-19	278.05	279.15	271.10	274.45	30,087
2021-03-18	280.90	282.65	274.80	282.35	12,665
2021-03-17	279.65	281.40	272.70	280.70	21,117
2021-03-16	281.40	282.55	275.50	282.05	25,448
2021-03-15	286.05	286.05	278.90	281.10	14,628
2021-03-12	281.00	284.80	277.40	284.50	8,382
2021-03-11	280.00	284.80	276.60	284.80	7,970
2021-03-10	282.05	284.30	275.00	284.30	55,823
2021-03-09	284.60	284.60	277.50	284.10	12,420
2021-03-08	274.15	284.20	267.90	284.20	19,195
2021-03-05	278.95	278.95	269.30	276.20	8,612
2021-03-04	284.90	284.90	277.80	278.85	102,181
2021-03-03	280.20	282.65	274.20	282.65	14,423
2021-03-02	279.25	279.25	272.20	279.15	23,206
2021-03-01	275.25	277.60	269.70	277.60	59,315
2021-02-26	267.05	268.70	258.50	268.70	30,964
2021-02-25	271.15	271.55	264.50	271.55	11,085
2021-02-24	266.15	270.75	259.50	270.75	27,971
2021-02-23	266.05	266.05	259.40	262.05	27,111
2021-02-22	267.85	267.85	261.20	266.65	19,576
2021-02-19	266.85	266.85	260.20	265.90	48,519
2021-02-18	263.45	263.45	256.20	263.05	16,303
2021-02-17	266.05	266.05	258.20	264.30	7,845
2021-02-16	266.25	266.85	259.60	266.05	6,417
2021-02-15	265.10	266.05	258.50	266.05	5,855
2021-02-12	266.85	266.85	259.40	266.15	21,958
2021-02-11	266.55	267.05	259.90	267.05	25,277
2021-02-10	266.05	270.05	262.00	268.70	100,509
2021-02-09	270.15	270.15	262.70	269.80	31,742
2021-02-08	271.40	271.75	257.90	271.75	25,847
2021-02-05	269.70	271.75	256.30	269.15	15,605
2021-02-04	264.30	264.30	264.30	264.30	16,197
2021-02-03	264.20	264.20	264.20	264.20	75,785
2021-02-02	267.50	267.50	267.50	267.50	19,742
2021-02-01	257.00	257.00	257.00	257.00	54,896
2021-01-29	253.70	253.70	253.70	253.70	69,651
2021-01-28	250.90	250.90	250.90	250.90	20,637
2021-01-27	253.40	253.40	253.40	253.40	8,500
2021-01-26	255.60	255.60	255.60	255.60	75,936
2021-01-25	252.70	252.70	252.70	252.70	10,406
2021-01-22	257.20	257.20	257.20	257.20	46,172
2021-01-21	256.70	256.70	256.70	256.70	24,230
2021-01-20	257.20	257.20	257.20	257.20	24,826
2021-01-19	254.80	254.80	254.80	254.80	10,548
2021-01-18	256.00	256.00	256.00	256.00	31,629
2021-01-15	249.00	249.00	249.00	249.00	21,061
2021-01-14	251.28	251.28	251.28	251.28	48,881
2021-01-13	245.65	245.65	245.65	245.65	7,033
2021-01-12	247.20	247.20	247.20	247.20	10,844
2021-01-11	245.10	245.10	245.10	245.10	47,582
2021-01-08	245.70	245.70	245.70	245.70	32,903
2021-01-07	246.90	246.90	246.90	246.90	8,342
2021-01-06	240.30	240.30	240.30	240.30	25,199
2021-01-05	241.65	241.65	241.65	241.65	10,312
2021-01-04	241.10	241.10	241.10	241.10	2,842
2021-01-01	241.50	241.50	241.50	241.50	0
2020-12-31	241.50	241.50	241.50	241.50	0
2020-12-30	241.50	241.50	241.50	241.50	1,951
2020-12-29	241.00	241.00	241.00	241.00	3,578
2020-12-28	236.90	236.90	236.90	236.90	0
2020-12-25	236.90	236.90	236.90	236.90	0
2020-12-24	236.90	236.90	236.90	236.90	0
2020-12-23	236.90	236.90	236.90	236.90	4,698
2020-12-22	232.50	232.50	232.50	232.50	19,472
2020-12-21	232.50	232.50	232.50	232.50	5,051
2020-12-18	238.20	238.20	238.20	238.20	26,629
2020-12-17	236.75	236.75	236.75	236.75	25,802
2020-12-16	232.70	232.70	232.70	232.70	10,514
2020-12-15	232.10	232.10	232.10	232.10	12,334
2020-12-14	229.00	229.00	229.00	229.00	22,844
2020-12-11	226.60	226.60	226.60	226.60	6,183
2020-12-10	224.50	224.50	224.50	224.50	31,137
2020-12-09	224.50	224.50	224.50	224.50	85,287
2020-12-08	224.50	224.50	224.50	224.50	6,956
2020-12-07	225.50	225.50	225.50	225.50	7,560
2020-12-04	225.10	225.10	225.10	225.10	2,356
2020-12-03	225.10	225.10	225.10	225.10	65,510
2020-12-02	225.00	225.00	225.00	225.00	11,488
2020-12-01	228.00	228.00	228.00	228.00	16,600
2020-11-30	224.20	224.20	224.20	224.20	4,216
2020-11-27	229.60	229.60	229.60	229.60	15,468
2020-11-26	231.20	231.20	231.20	231.20	20,738
2020-11-25	234.30	234.30	234.30	234.30	6,681
2020-11-24	234.90	234.90	234.90	234.90	6,995
2020-11-23	232.60	232.60	232.60	232.60	18,777
2020-11-20	230.60	230.60	230.60	230.60	4,585
2020-11-19	237.20	237.20	237.20	237.20	6,498
2020-11-18	237.00	237.00	237.00	237.00	47,100
2020-11-17	237.50	237.50	237.50	237.50	8,698
2020-11-16	226.30	226.30	226.30	226.30	19,105
2020-11-13	226.30	226.30	226.30	226.30	19,570
2020-11-12	225.68	225.68	225.68	225.68	8,081
2020-11-11	228.85	228.85	228.85	228.85	4,279
2020-11-10	226.70	226.70	226.70	226.70	39,058
2020-11-09	210.20	210.20	210.20	210.20	85,856
2020-11-06	210.20	210.20	210.20	210.20	21,923
2020-11-05	210.40	210.40	210.40	210.40	5,428
2020-11-04	205.80	205.80	205.80	205.80	2,287
2020-11-03	203.10	203.10	203.10	203.10	23,414
2020-11-02	195.90	195.90	195.90	195.90	6,567
2020-10-30	194.25	194.25	194.25	194.25	8,473
2020-10-29	194.55	194.55	194.55	194.55	9,978
2020-10-28	194.95	194.95	194.95	194.95	79,033
2020-10-27	200.50	200.50	200.50	200.50	5,824
2020-10-26	202.80	202.80	202.80	202.80	29,434
2020-10-23	207.60	207.60	207.60	207.60	12,074
2020-10-22	205.70	205.70	205.70	205.70	18,398
2020-10-21	207.20	207.20	207.20	207.20	5,003
2020-10-20	211.90	211.90	211.90	211.90	3,265
2020-10-16	209.00	209.00	209.00	209.00	8,615
2020-10-15	208.20	208.20	208.20	208.20	57,172
2020-10-14	214.70	214.70	214.70	214.70	14,186
2020-10-13	219.50	219.50	219.50	219.50	4,999
2020-10-12	219.50	219.50	219.50	219.50	7,097
2020-10-09	219.60	219.60	219.60	219.60	15,169
2020-10-08	222.90	222.90	222.90	222.90	10,348
2020-10-07	222.10	222.10	222.10	222.10	31,212
2020-10-06	219.00	219.00	219.00	219.00	4,059
2020-10-05	215.40	215.40	215.40	215.40	32,710
2020-10-02	212.30	212.30	212.30	212.30	9,940
2020-10-01	217.80	217.80	217.80	217.80	5,903
2020-09-30	213.20	213.20	213.20	213.20	4,699
2020-09-29	213.94	213.94	213.94	213.94	16,074
2020-09-28	214.13	214.13	214.13	214.13	5,636
2020-09-25	208.20	208.20	208.20	208.20	5,658
2020-09-24	209.10	209.10	209.10	209.10	12,419
2020-09-23	212.70	212.70	212.70	212.70	12,475
2020-09-22	210.20	210.20	210.20	210.20	30,727
2020-09-21	211.80	211.80	211.80	211.80	13,403
2020-09-18	215.60	215.60	215.60	215.60	45,576
2020-09-17	216.70	216.70	216.70	216.70	5,385
2020-09-16	217.00	217.00	217.00	217.00	5,258
2020-09-15	216.20	216.20	216.20	216.20	120,741
2020-09-14	211.20	211.20	211.20	211.20	76,495
2020-09-11	211.20	211.20	211.20	211.20	12,974
2020-04-03	185.55	185.55	185.55	185.55	383
2020-04-02	185.55	185.55	185.55	185.55	78,720
2020-04-01	185.55	185.55	185.55	185.55	30,009

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218