Swiss Re Ag Ord Share History

Swiss Re Ag Ord Share Price history. The following table shows end-of-day data 0QL6 historical share prices for Swiss Re Ag Ord, 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.

0QL6.L
Share Price 0QL6.L
Charts 0QL6.L
Trades 0QL6.L
History Compare
0QL6.L 0QL6.L
Share News 0QL6.L
RNS 0QL6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	100.77	100.77	100.77	100.77	842
2024-04-30	100.83	100.83	95.80	100.77	34,104
2024-04-29	99.92	100.10	94.94	100.10	218,013
2024-04-26	100.35	100.35	95.34	100.16	1,110,816
2024-04-25	101.01	101.01	95.96	100.92	1,343,454
2024-04-24	101.81	101.81	96.72	101.68	237,928
2024-04-23	99.44	99.45	94.48	99.45	1,327,443
2024-04-22	99.20	99.34	94.24	99.34	118,862
2024-04-19	97.35	97.72	92.50	97.72	1,650,982
2024-04-18	98.72	98.87	93.78	98.87	752,188
2024-04-17	99.15	99.15	94.20	99.05	562,390
2024-04-16	100.78	100.78	95.76	100.72	1,362,615
2024-04-15	107.00	107.00	101.65	107.00	111,397
2024-04-12	105.78	105.78	100.50	105.73	893,332
2024-04-11	106.58	106.58	101.25	106.45	716,998
2024-04-10	106.63	106.63	101.30	106.25	614,020
2024-04-09	108.58	108.58	103.15	108.53	1,018,206
2024-04-08	109.00	109.10	103.55	109.10	539,666
2024-04-05	109.68	109.68	104.20	109.58	712,488
2024-04-04	111.88	112.05	106.30	112.05	681,794
2024-04-03	114.88	114.88	109.15	114.05	1,837,463
2024-04-02	116.40	116.53	110.60	116.53	464,375
2024-04-01	116.05	116.05	116.05	116.05	0
2024-03-29	116.05	116.05	116.05	116.05	0
2024-03-28	116.00	116.05	110.20	116.05	105,076
2024-03-27	116.25	116.45	110.45	116.45	479,853
2024-03-26	115.30	115.35	109.55	115.35	188,136
2024-03-25	115.40	115.40	109.65	115.30	288,737
2024-03-22	116.40	116.40	110.60	116.40	64,666
2024-03-21	116.53	116.53	110.70	116.53	947,886
2024-03-20	116.10	116.15	110.30	116.15	94,993
2024-03-19	114.25	114.40	108.55	114.40	1,105,871
2024-03-18	113.68	113.73	108.00	113.73	89,358
2024-03-15	113.45	113.53	107.80	113.53	118,833
2024-03-14	111.73	111.73	106.15	111.73	147,552
2024-03-13	110.83	110.83	105.30	110.83	2,523,728
2024-03-12	109.93	109.93	104.45	109.93	590,464
2024-03-11	108.45	108.45	103.05	108.30	1,983,546
2024-03-08	109.30	109.30	103.85	109.25	169,350
2024-03-07	108.25	108.40	102.85	108.40	279,092
2024-03-06	107.35	107.73	102.00	107.73	599,284
2024-03-05	106.45	106.45	101.15	106.45	273,702
2024-03-04	106.40	106.45	101.10	106.45	100,261
2024-03-01	107.05	107.63	101.70	107.63	611,851
2024-02-29	105.83	105.83	100.55	105.63	677,990
2024-02-28	105.68	106.15	100.40	106.15	259,584
2024-02-27	105.68	105.68	100.40	105.58	731,482
2024-02-26	105.88	106.25	100.60	106.25	378,299
2024-02-23	104.01	106.83	98.82	106.83	1,235,942
2024-02-22	103.07	103.07	97.94	102.91	98,282
2024-02-21	102.74	102.78	97.62	102.78	581,053
2024-02-20	100.15	102.87	95.14	102.87	384,025
2024-02-19	101.49	101.49	96.42	100.96	269,411
2024-02-16	100.16	100.39	95.16	100.39	1,121,828
2024-02-15	102.63	102.63	97.50	102.63	215,387
2024-02-14	101.69	101.69	96.62	101.68	272,749
2024-02-13	100.87	101.06	95.84	101.06	89,081
2024-02-12	100.68	100.68	95.66	100.53	106,097
2024-02-09	99.91	99.91	94.92	99.83	116,874
2024-02-08	102.55	102.55	97.44	102.35	212,891
2024-02-07	101.68	101.83	96.60	101.83	1,104,660
2024-02-06	100.48	100.63	95.46	100.63	118,602
2024-02-05	98.82	98.87	93.88	98.87	147,855
2024-02-02	98.44	98.44	93.52	98.29	44,601
2024-02-01	99.35	99.35	94.40	99.21	93,996
2024-01-31	99.81	99.91	94.82	99.91	77,975
2024-01-30	99.11	99.11	94.16	99.01	83,852
2024-01-29	99.39	99.59	94.42	99.59	32,730
2024-01-26	98.44	98.74	93.52	98.74	70,614
2024-01-25	98.48	98.48	93.56	98.26	43,340
2024-01-24	98.07	98.07	93.18	97.87	107,727
2024-01-23	99.49	99.49	94.52	99.11	88,721
2024-01-22	98.02	98.20	93.14	98.20	29,964
2024-01-19	97.88	97.88	93.00	97.72	226,110
2024-01-18	97.64	97.64	92.78	97.24	1,353,899
2024-01-17	97.88	97.96	93.00	97.96	358,121
2024-01-16	98.17	98.17	93.28	98.00	338,156
2024-01-15	98.16	98.48	93.26	98.48	65,550
2024-01-12	97.45	97.81	92.60	97.81	363,667
2024-01-11	97.25	97.34	92.40	97.34	112,051
2024-01-10	96.49	96.49	91.68	96.45	165,269
2024-01-09	97.16	97.16	92.32	97.05	1,353,032
2024-01-08	96.16	96.20	91.36	96.20	82,487
2024-01-05	95.40	95.53	90.64	95.53	71,593
2024-01-04	95.25	95.25	90.50	95.25	456,329
2024-01-03	96.16	96.53	91.36	96.53	636,154
2024-01-02	94.69	94.69	94.69	94.69	0
2024-01-01	94.69	94.69	94.69	94.69	0
2023-12-29	94.61	94.69	89.88	94.69	23,673
2023-12-28	95.34	95.34	90.58	95.31	106,067
2023-12-27	95.40	95.40	90.64	95.39	60,822
2023-12-26	95.59	95.59	95.59	95.59	0
2023-12-25	95.59	95.59	95.59	95.59	0
2023-12-22	95.63	95.63	90.86	95.59	1,297,841
2023-12-21	96.39	96.39	91.58	96.35	77,176
2023-12-20	96.07	96.07	91.28	95.96	2,149,358
2023-12-19	96.07	96.07	91.28	96.00	303,319
2023-12-18	95.69	95.72	90.92	95.72	1,243,156
2023-12-15	96.30	96.30	91.50	96.16	927,458
2023-12-14	99.01	99.01	94.06	98.55	497,402
2023-12-13	100.01	100.01	95.02	99.96	618,555
2023-12-12	99.24	99.24	94.28	99.16	47,842
2023-12-11	99.20	99.20	94.24	99.07	282,450
2023-12-08	98.83	99.05	93.90	99.05	585,609
2023-12-07	98.68	98.72	93.76	98.72	107,350
2023-12-06	99.15	99.35	94.20	99.35	178,572
2023-12-05	99.78	99.78	94.80	99.77	67,179
2023-12-04	98.16	98.16	93.26	97.72	3,273,035
2023-12-01	103.07	103.31	97.94	100.16	695,918
2023-11-30	102.83	102.92	97.70	102.92	314,445
2023-11-29	103.34	103.34	98.18	103.26	33,284
2023-11-28	102.74	103.07	97.62	103.07	1,001,486
2023-11-27	102.54	102.55	97.42	102.55	345,760
2023-11-24	101.96	102.01	96.86	102.01	337,553
2023-11-23	101.59	101.59	96.52	101.44	200,627
2023-11-22	101.88	102.40	96.80	102.40	194,192
2023-11-21	100.68	100.68	95.66	100.64	453,574
2023-11-20	99.78	100.15	94.80	100.15	44,689
2023-11-17	99.31	99.49	94.36	99.49	466,530
2023-11-16	99.06	99.11	94.12	99.11	44,744
2023-11-15	98.67	98.67	93.74	98.54	325,328
2023-11-14	99.20	99.20	94.24	99.05	514,883
2023-11-13	98.59	98.73	93.68	98.73	833,330
2023-11-10	98.54	98.55	93.62	98.55	202,655
2023-11-09	98.59	98.59	93.68	98.40	172,341
2023-11-08	97.91	98.10	93.02	98.10	120,925
2023-11-07	98.93	98.93	94.00	98.91	1,498,477
2023-11-06	98.93	98.93	94.00	98.59	268,340
2023-11-03	100.48	100.48	95.46	99.73	81,690
2023-11-02	100.78	101.07	95.76	101.07	415,655
2023-11-01	99.64	99.64	94.68	99.53	391,765
2023-10-31	98.29	98.29	93.38	98.29	125,738
2023-10-30	97.53	97.62	92.66	97.78	21,085
2023-10-27	97.58	97.78	92.70	97.78	220,297
2023-10-26	97.21	97.39	92.36	97.39	66,970
2023-10-25	96.45	96.48	91.64	96.48	29,023
2023-10-24	95.92	96.07	91.14	96.07	563,668
2023-10-23	96.10	96.11	91.30	96.11	186,401
2023-10-20	97.11	97.21	92.26	97.21	1,358,088
2023-10-19	97.91	97.91	93.02	98.63	169,435
2023-10-18	98.73	98.73	93.80	98.63	226,534
2023-10-17	97.43	97.43	92.56	97.34	290,096
2023-10-16	97.87	97.87	92.98	97.83	319,305
2023-10-13	97.77	97.77	92.88	97.69	195,027
2023-10-12	97.05	97.15	92.20	97.15	46,288
2023-10-11	96.83	97.20	92.00	97.20	241,112
2023-10-10	95.09	95.53	90.34	95.53	439,831
2023-10-09	93.28	93.45	88.62	93.45	133,598
2023-10-06	92.69	92.69	88.06	92.54	178,941
2023-10-05	92.10	92.10	87.50	92.00	240,551
2023-10-04	91.78	91.78	87.20	91.55	65,849
2023-10-03	92.80	92.80	88.16	92.54	33,800
2023-10-02	94.56	94.56	89.84	94.52	46,091
2023-09-29	94.86	94.86	90.12	94.56	119,760
2023-09-28	94.10	94.25	89.40	94.25	106,723
2023-09-27	94.18	94.21	89.48	94.21	65,158
2023-09-26	94.46	94.46	89.74	94.31	340,574
2023-09-25	93.70	93.70	89.02	93.64	285,349
2023-09-22	94.58	94.58	89.86	94.42	135,210
2023-09-21	94.08	94.37	89.38	94.37	245,343
2023-09-20	94.75	94.75	90.02	94.48	114,020
2023-09-19	93.64	93.81	88.96	93.81	68,322
2023-09-18	93.45	93.81	88.78	93.81	177,716
2023-09-15	93.74	93.93	89.06	93.93	340,165
2023-09-14	91.55	91.55	86.98	91.55	229,929
2023-09-13	91.20	91.26	86.64	91.26	401,163
2023-09-12	90.65	90.65	86.12	90.63	95,558
2023-09-11	89.60	89.74	85.12	89.74	210,271
2023-09-08	88.71	88.75	84.28	88.75	2,168,664
2023-09-07	86.73	86.73	82.40	86.63	146,722
2023-09-06	85.24	85.34	80.98	85.34	164,070
2023-09-05	84.65	84.75	80.42	84.75	66,792
2023-09-04	85.66	85.66	81.38	85.62	153,800
2023-09-01	85.87	85.91	81.58	85.91	43,877
2023-08-31	86.12	86.12	81.82	86.10	403,642
2023-08-30	86.10	86.33	81.80	86.21	217,267
2023-08-29	85.45	85.45	81.18	85.45	204,798
2023-08-28	84.42	84.42	84.42	84.42	0
2023-08-25	84.48	84.48	80.26	84.42	64,990
2023-08-24	84.73	85.03	80.50	85.03	197,453
2023-08-23	83.38	83.57	79.22	83.57	91,299
2023-08-22	83.93	83.93	79.74	83.89	625,957
2023-08-21	83.74	83.74	79.56	83.64	93,257
2023-08-18	84.06	84.06	79.86	83.76	152,621
2023-08-17	84.29	84.29	80.08	84.27	221,328
2023-08-16	84.67	84.67	80.44	84.63	131,369
2023-08-15	85.53	85.53	81.26	85.47	79,600
2023-08-14	85.45	85.45	81.18	85.41	217,609
2023-08-11	87.26	87.26	82.90	87.15	442,361
2023-08-10	87.93	88.27	83.54	88.27	506,354
2023-08-09	88.21	88.21	83.80	88.21	71,145
2023-08-08	87.05	87.05	82.70	86.96	219,617
2023-08-07	87.28	87.28	82.92	87.01	184,084
2023-08-04	87.91	87.91	83.52	87.68	306,273
2023-08-03	88.37	88.37	83.96	88.12	334,201
2023-08-02	89.81	89.81	85.32	89.81	134,723
2023-08-01	92.71	92.71	92.71	92.71	16,992
2023-07-31	93.07	93.07	88.42	92.71	120,175
2023-07-28	93.49	93.55	88.82	93.55	368,660
2023-07-27	93.91	93.91	89.22	93.70	61,642
2023-07-26	93.60	93.76	88.92	93.76	69,830
2023-07-25	93.28	93.45	88.62	93.45	30,102
2023-07-24	93.15	93.15	92.94	92.98	286,233
2023-07-21	92.75	92.92	92.73	92.92	87,753
2023-07-20	91.05	91.24	90.86	91.24	119,173
2023-07-19	91.01	91.24	91.01	91.11	452,366
2023-07-18	90.50	90.50	90.33	90.40	95,469
2023-07-17	89.47	90.06	89.47	90.06	82,161
2023-07-14	90.21	90.54	90.21	90.54	26,074
2023-07-13	89.26	90.44	89.26	90.44	39,610
2023-07-12	88.56	89.60	88.56	89.60	89,394
2023-07-11	88.54	88.69	88.52	88.69	13,511
2023-07-10	87.09	88.69	87.09	88.69	32,844
2023-07-07	86.69	86.88	86.65	86.65	73,160
2023-07-06	87.72	87.87	87.72	87.76	2,269,959
2023-07-05	89.41	89.41	89.20	89.22	26,085
2023-07-04	90.46	90.84	90.46	90.84	22,214
2023-07-03	90.10	90.52	90.10	90.52	38,779
2023-06-30	88.54	90.10	88.54	90.10	35,001
2023-06-29	89.17	89.17	89.15	89.15	51,112
2023-06-28	89.36	89.87	89.36	89.87	287,636
2023-06-27	88.08	88.92	88.08	88.92	341,325
2023-06-26	88.61	88.61	88.23	88.23	1,316,509
2023-06-23	87.76	87.76	87.51	87.64	54,700
2023-06-22	86.94	86.94	86.90	86.90	372,425
2023-06-21	86.61	87.41	86.61	87.30	115,971
2023-06-20	87.85	87.85	87.62	87.62	351,292
2023-06-19	88.00	88.46	88.00	88.46	453,976
2023-06-16	88.98	88.98	88.27	88.27	491,862
2023-06-15	88.00	88.23	88.00	88.04	380,236
2023-06-14	88.61	88.61	88.21	88.21	809,524
2023-06-13	88.10	88.58	88.10	88.37	16,784
2023-06-12	88.12	88.84	88.12	88.84	112,848
2023-06-09	89.60	89.93	89.60	89.93	368,093
2023-06-08	90.75	91.91	90.75	91.91	104,949
2023-06-07	92.44	92.65	92.44	92.65	113,721
2023-06-06	92.29	92.29	91.95	91.95	62,707
2023-06-05	93.30	93.51	93.30	93.34	115,550
2023-06-02	92.00	93.09	92.00	93.09	76,575
2023-06-01	91.01	91.09	91.01	91.09	500,219
2023-05-31	92.00	92.00	91.76	91.76	1,031,942
2023-05-30	91.41	91.55	91.28	91.28	176,544
2023-05-29	90.71	90.71	90.71	90.71	0
2023-05-26	89.72	90.71	89.72	90.71	1,476,838
2023-05-25	90.75	90.75	90.18	90.21	427,798
2023-05-24	92.00	92.00	91.51	91.51	329,502
2023-05-23	91.22	91.22	91.09	91.09	220,439
2023-05-22	91.66	91.78	91.64	91.64	234,352
2023-05-19	89.64	90.00	89.64	89.93	1,321,263
2023-05-18	88.75	88.75	88.75	88.75	0
2023-05-17	88.44	88.75	88.44	88.75	201,790
2023-05-16	89.01	89.41	89.01	89.41	113,783
2023-05-15	90.08	90.56	90.08	90.48	85,714
2023-05-12	89.60	90.02	89.60	90.02	611,704
2023-05-11	89.15	89.47	89.15	89.34	410,623
2023-05-10	90.40	91.26	90.40	91.26	187,296
2023-05-09	88.63	89.49	88.63	89.49	210,134
2023-05-08	89.11	89.11	89.11	89.11	0
2023-05-05	88.92	89.43	88.92	89.11	411,805
2023-05-04	90.00	90.00	89.53	89.76	257,644
2023-05-03	89.66	89.66	89.01	89.01	904,185
2023-05-02	89.85	90.33	89.85	90.33	82,837
2023-05-01	88.86	88.86	88.86	88.86	0
2023-04-28	88.86	88.86	88.63	88.86	983,300
2023-04-27	88.94	89.03	88.80	89.03	407,427
2023-04-26	89.89	89.89	88.90	88.90	649,498
2023-04-25	89.81	89.81	88.82	88.82	1,054,499
2023-04-24	89.43	89.43	88.96	88.96	2,837,284
2023-04-21	88.94	90.31	88.94	90.21	83,640
2023-04-20	88.00	89.43	88.00	89.43	163,839
2023-04-19	88.40	88.67	88.40	88.67	978,944
2023-04-18	85.20	88.54	85.20	88.54	2,278,896
2023-04-17	88.90	88.90	85.66	85.66	1,857,732
2023-04-14	88.75	88.88	88.63	88.63	380,982
2023-04-13	94.00	94.00	93.91	93.91	822,464
2023-04-12	95.01	95.01	94.65	94.65	332,632
2023-04-11	94.29	94.90	94.29	94.67	290,288
2023-04-10	93.20	93.20	93.20	93.20	0
2023-04-07	93.20	93.20	93.20	93.20	0
2023-04-06	92.50	93.20	92.50	93.20	952,668
2023-04-05	93.95	94.14	93.95	94.00	612,759
2023-04-04	93.20	93.53	93.20	93.53	459,647
2023-04-03	94.50	94.50	94.00	94.00	67,153
2023-03-31	93.78	93.78	93.40	93.68	61,467
2023-03-30	93.53	93.58	93.45	93.45	445,361
2023-03-29	92.10	92.35	92.10	92.35	684,257
2023-03-28	92.00	92.73	92.00	92.73	993,261
2023-03-27	91.00	92.15	91.00	92.15	138,767
2023-03-24	91.73	91.73	91.00	91.00	109,705
2023-03-23	92.10	93.05	92.10	93.00	428,709
2023-03-22	90.83	92.83	90.83	92.15	123,092
2023-03-21	89.35	92.78	89.35	92.78	315,471
2023-03-20	88.00	88.53	83.58	88.53	1,324,998
2023-03-17	92.05	92.05	88.25	88.25	1,908,082
2023-03-16	93.00	93.00	87.25	89.78	285,305
2023-03-15	92.00	96.60	85.45	89.83	175,897
2023-03-14	92.00	92.00	91.10	91.10	142,174
2023-03-13	94.88	95.45	92.15	92.15	254,804
2023-03-10	97.15	97.15	96.60	96.60	120,466
2023-03-09	99.53	99.53	98.98	99.18	139,226
2023-03-08	97.08	98.23	97.08	98.23	95,042
2023-03-07	98.90	98.90	98.40	98.40	111,924
2023-03-06	98.10	98.30	98.10	98.23	90,766
2023-03-03	97.75	98.03	97.75	98.03	429,329
2023-03-02	96.98	97.53	96.98	97.08	63,391
2023-03-01	98.33	98.33	98.23	98.23	31,111
2023-02-28	95.93	97.08	95.93	97.08	72,168
2023-02-27	95.85	97.45	95.85	97.45	292,688
2023-02-24	96.88	97.38	96.88	97.38	59,668
2023-02-23	96.50	97.18	96.50	97.18	260,462
2023-02-22	96.00	96.30	96.00	96.30	1,099,742
2023-02-21	97.45	97.63	97.28	97.28	54,822
2023-02-20	96.20	96.90	96.20	96.90	56,063
2023-02-17	96.88	96.88	96.00	96.00	547,980
2023-02-16	96.13	96.30	96.10	96.30	182,612
2023-02-15	95.65	95.65	95.05	95.10	525,013
2023-02-14	95.53	95.73	95.53	95.73	267,202
2023-02-13	95.00	95.00	94.40	94.40	150,120
2023-02-10	94.10	94.53	94.10	94.53	157,020
2023-02-09	94.68	95.55	94.68	95.55	247,259
2023-02-08	93.93	94.63	93.93	94.63	108,503
2023-02-07	93.88	93.88	93.73	93.78	62,058
2023-02-06	93.00	94.00	93.00	93.83	1,046,138
2023-02-03	94.20	94.58	94.20	94.53	67,700
2023-02-02	94.30	94.58	94.30	94.58	693,075
2023-02-01	95.10	95.53	95.10	95.28	147,817
2023-01-31	95.75	95.85	95.73	95.73	103,842
2023-01-30	95.00	95.00	94.15	94.15	108,030
2023-01-27	96.00	96.10	95.83	96.10	88,641
2023-01-26	94.58	95.83	94.58	95.83	19,524
2023-01-25	95.00	95.85	95.00	95.85	56,033
2023-01-24	94.15	94.68	94.15	94.68	160,327
2023-01-23	94.53	94.73	94.53	94.73	121,910
2023-01-20	93.53	93.63	93.53	93.63	357,851
2023-01-19	92.40	92.93	92.40	92.88	82,547
2023-01-18	92.10	92.35	92.10	92.35	201,309
2023-01-17	91.83	92.53	91.83	92.53	58,505
2023-01-16	92.53	92.83	92.53	92.83	98,319
2023-01-13	91.88	93.25	91.88	93.15	59,761
2023-01-12	91.30	92.00	91.30	92.00	221,884
2023-01-11	94.00	94.00	93.00	93.15	128,845
2023-01-10	94.20	94.20	93.53	93.53	198,653
2023-01-09	94.53	94.53	94.15	94.45	207,193
2023-01-06	93.15	93.73	93.15	93.73	130,076
2023-01-05	93.00	93.30	93.00	93.15	181,036
2023-01-04	88.53	92.83	88.53	92.83	227,993
2023-01-03	88.30	88.30	87.30	87.30	327,993
2023-01-02	87.58	87.58	87.58	87.58	0
2022-12-30	87.68	87.68	87.58	87.58	40,843
2022-12-29	87.00	87.00	86.93	86.93	95,147
2022-12-28	87.83	87.83	87.83	87.83	35,374
2022-12-27	86.93	86.93	86.93	86.93	0
2022-12-26	86.93	86.93	86.93	86.93	0
2022-12-23	85.93	86.93	85.93	86.93	156,809
2022-12-22	86.20	87.40	86.20	87.40	94,378
2022-12-21	84.35	84.73	84.35	84.68	700,779
2022-12-20	83.30	83.88	83.30	83.63	35,936
2022-12-19	84.35	84.35	84.30	84.35	392,253
2022-12-16	84.00	85.10	84.00	85.10	958,277
2022-12-15	86.25	86.30	86.10	86.10	133,993
2022-12-14	86.83	86.83	86.25	86.25	185,492
2022-12-13	85.53	86.40	85.53	86.40	427,991
2022-12-12	86.53	86.63	86.53	86.63	267,730
2022-12-09	86.88	86.88	86.58	86.73	53,801
2022-12-08	85.73	86.00	85.73	86.00	117,760
2022-12-07	85.53	85.53	85.05	85.05	41,358
2022-12-06	85.45	85.45	84.73	84.73	122,774
2022-12-05	84.20	84.58	84.20	84.58	475,864
2022-12-02	84.10	84.63	84.10	84.63	280,267
2022-12-01	84.58	84.63	84.40	84.63	366,081
2022-11-30	84.53	85.10	84.53	85.10	101,439
2022-11-29	83.35	83.73	83.35	83.73	303,589
2022-11-28	82.53	82.53	82.15	82.25	197,695
2022-11-25	83.00	83.00	82.63	82.73	122,843
2022-11-24	81.63	81.68	81.63	81.68	44,496
2022-11-23	80.53	80.53	80.25	80.30	69,621
2022-11-22	80.30	80.30	79.88	79.88	122,817
2022-11-21	80.88	80.88	80.73	80.88	94,153
2022-11-18	79.00	79.83	79.00	79.83	61,363
2022-11-17	79.00	79.40	79.00	79.40	877,606
2022-11-16	79.78	79.88	79.68	79.68	219,166
2022-11-15	80.73	80.78	80.73	80.78	140,737
2022-11-14	81.00	81.00	80.25	80.25	73,876
2022-11-11	79.15	79.15	78.30	78.30	531,460
2022-11-10	76.53	78.45	76.10	78.45	113,868
2022-11-09	75.00	75.30	75.00	75.30	222,493
2022-11-08	74.10	74.35	74.10	74.20	61,064
2022-11-07	76.10	76.10	74.83	74.83	88,439
2022-11-04	73.53	74.10	73.53	74.10	81,356
2022-11-03	73.73	74.10	73.73	73.93	102,333
2022-11-02	74.15	74.93	74.15	74.93	51,422
2022-11-01	74.00	74.30	74.00	74.30	173,207
2022-10-31	75.25	75.25	74.68	74.68	95,021
2022-10-28	75.83	76.05	75.83	75.93	96,434
2022-10-27	76.68	76.93	76.58	76.93	116,968
2022-10-26	76.20	76.45	76.20	76.45	46,716
2022-10-25	75.78	76.78	75.78	76.78	285,585
2022-10-24	74.93	75.30	74.93	75.30	253,547
2022-10-21	74.30	74.73	74.25	74.73	199,419
2022-10-20	74.73	74.73	74.20	74.45	232,592
2022-10-19	73.35	74.20	73.35	74.20	103,122
2022-10-18	73.30	74.45	73.30	74.45	580,268
2022-10-17	73.53	73.53	72.45	72.53	194,513
2022-10-14	70.58	72.05	70.58	72.05	285,105
2022-10-13	69.73	70.88	68.93	70.88	151,439
2022-10-12	69.68	69.68	69.25	69.25	105,485
2022-10-11	71.00	71.00	69.53	69.53	170,991
2022-10-10	71.25	71.25	70.05	70.30	269,236
2022-10-07	72.25	72.25	71.83	71.83	203,092
2022-10-06	74.83	74.83	72.00	72.00	170,247
2022-10-05	75.00	75.35	75.00	75.25	77,420
2022-10-04	73.20	75.68	73.20	75.68	100,063
2022-10-03	73.00	73.00	72.25	72.25	966,724
2022-09-30	72.78	73.10	72.68	73.10	237,495
2022-09-29	71.30	71.30	71.10	71.15	260,013
2022-09-28	72.10	73.68	69.73	69.83	356,295
2022-09-27	75.20	75.20	74.25	74.25	281,248
2022-09-26	76.00	76.00	75.35	75.35	371,744
2022-09-23	77.53	78.05	77.53	77.93	185,155
2022-09-22	78.00	78.10	77.58	77.58	161,423
2022-09-21	80.20	80.20	79.58	79.58	255,772
2022-09-20	80.73	81.83	80.73	81.83	636,333
2022-09-19	82.63	82.63	82.63	82.63	0
2022-09-16	83.20	83.20	82.53	82.63	315,267
2022-09-15	81.68	82.05	81.68	81.88	136,313
2022-09-14	83.15	83.15	82.68	82.68	175,961
2022-09-13	83.45	83.63	83.35	83.63	597,122
2022-09-12	81.53	82.25	81.53	82.25	339,882
2022-09-09	81.00	81.30	81.00	81.30	180,820
2022-09-08	78.73	79.53	78.73	79.53	533,326
2022-09-07	79.20	79.20	78.88	78.93	251,225
2022-09-06	78.53	78.58	78.45	78.58	599,244
2022-09-05	78.78	78.78	78.00	78.00	149,979
2022-09-02	76.15	78.68	76.15	78.68	154,654
2022-09-01	76.25	76.25	75.73	75.88	103,492
2022-08-31	74.30	74.68	74.30	74.68	323,469
2022-08-30	73.78	73.93	73.78	73.93	92,273
2022-08-29	74.73	74.73	74.73	74.73	0
2022-08-26	74.58	74.73	74.58	74.73	194,286
2022-08-25	73.68	74.30	73.68	74.30	113,049
2022-08-24	73.58	73.78	73.58	73.78	113,980
2022-08-23	74.05	74.05	73.53	73.53	350,429
2022-08-22	74.78	74.78	74.58	74.58	175,280
2022-08-19	74.35	75.05	74.35	74.68	143,345
2022-08-18	74.73	74.88	74.73	74.88	287,443
2022-08-17	76.58	76.58	76.20	76.45	308,161
2022-08-16	76.10	76.30	76.10	76.30	114,292
2022-08-15	76.20	76.25	76.20	76.20	162,441
2022-08-12	75.30	75.73	75.30	75.73	73,584
2022-08-11	75.00	75.15	75.00	75.05	133,135
2022-08-10	73.68	74.15	73.68	74.05	73,965
2022-08-09	73.78	73.78	73.58	73.58	625,064
2022-08-08	73.00	73.63	73.00	73.63	214,891
2022-08-05	72.93	72.93	72.45	72.45	165,000
2022-08-04	72.53	72.63	72.53	72.53	177,090
2022-08-03	71.30	71.30	71.20	71.20	181,701
2022-08-02	71.30	71.30	70.93	70.93	314,439
2022-08-01	72.05	72.05	72.05	72.05	0
2022-07-29	73.00	73.00	72.05	72.05	133,962
2022-07-28	73.00	73.05	72.68	72.68	155,419
2022-07-27	72.25	72.88	72.25	72.68	869,427
2022-07-26	73.68	73.68	72.73	72.73	173,616
2022-07-25	71.58	71.58	71.40	71.45	70,643
2022-07-22	73.30	73.30	71.35	71.35	96,367
2022-07-21	71.78	72.45	71.78	72.20	63,162
2022-07-20	73.00	73.15	72.93	72.93	59,157
2022-07-19	72.40	72.40	72.00	72.05	35,890
2022-07-18	73.30	73.30	72.30	72.45	30,886
2022-07-15	70.53	70.73	70.53	70.68	128,611
2022-07-14	73.68	73.68	72.68	72.68	124,232
2022-07-13	74.00	74.00	73.15	73.15	110,586
2022-07-12	73.53	73.53	72.63	72.63	132,394
2022-07-11	73.58	73.58	72.88	72.88	325,186
2022-07-08	75.73	75.73	73.10	73.10	122,503
2022-07-07	72.00	72.40	72.00	72.40	142,460
2022-07-06	72.53	72.53	72.10	72.45	141,126
2022-07-05	74.83	75.10	72.73	72.73	305,227
2022-07-04	74.00	74.35	74.00	74.35	140,112
2022-07-01	74.05	74.05	73.05	73.25	109,125
2022-06-30	74.78	74.78	73.53	73.53	351,638
2022-06-29	75.30	75.30	74.83	74.83	550,804
2022-06-28	74.63	75.05	74.63	75.05	288,148
2022-06-27	75.53	75.53	75.25	75.30	2,162,893
2022-06-24	72.53	74.83	72.53	74.83	42,603
2022-06-23	74.00	74.00	73.73	73.78	159,983
2022-06-22	76.05	76.05	73.53	73.53	168,170
2022-06-21	75.53	75.53	75.15	75.15	153,881
2022-06-20	74.53	74.53	73.88	73.88	346,214
2022-06-17	75.20	75.20	74.10	74.35	2,032,205
2022-06-16	77.20	77.20	73.88	73.88	510,618
2022-06-15	75.05	77.15	75.05	77.15	348,108
2022-06-14	76.05	76.05	75.35	75.58	166,318
2022-06-13	77.00	77.00	76.10	76.10	147,258
2022-06-10	78.40	78.40	78.40	78.40	122,282
2022-06-09	78.83	78.83	78.58	78.58	291,016
2022-06-08	80.10	80.15	79.88	79.88	150,385
2022-06-07	78.40	79.25	78.40	79.25	110,488
2022-06-06	79.73	79.73	79.73	79.73	0
2022-06-03	79.73	79.73	79.73	79.73	0
2022-06-02	79.73	79.73	79.73	79.73	0
2022-06-01	80.40	80.40	79.68	79.73	155,332
2022-05-31	80.78	80.78	80.40	80.40	248,653
2022-05-30	80.45	80.83	80.45	80.68	205,056
2022-05-27	79.10	79.78	79.10	79.78	421,672
2022-05-26	79.73	79.73	79.73	79.73	0
2022-05-25	78.78	79.73	78.78	79.73	205,812
2022-05-24	79.53	79.53	78.73	78.73	334,878
2022-05-23	80.68	80.68	79.73	80.00	243,439
2022-05-20	81.40	81.40	79.78	79.93	83,996
2022-05-19	81.20	81.30	81.20	81.20	228,484
2022-05-18	82.88	83.15	82.88	83.10	163,293
2022-05-17	81.68	82.20	81.68	82.20	131,178
2022-05-16	81.68	81.73	81.68	81.68	269,673
2022-05-13	81.30	82.05	81.30	82.05	404,682
2022-05-12	80.73	80.73	80.15	80.15	498,607
2022-05-11	79.83	80.15	79.83	80.10	329,477
2022-05-10	77.88	80.88	74.85	80.40	138,511
2022-05-09	78.15	78.88	74.65	78.33	109,749
2022-05-06	78.53	78.53	73.90	77.95	254,554
2022-05-05	82.20	82.20	77.70	77.95	211,014
2022-05-04	80.53	80.88	76.70	80.65	406,872
2022-05-03	79.45	80.15	75.75	80.05	604,785
2022-05-02	80.88	80.88	80.88	80.88	0
2022-04-29	82.20	82.20	78.10	80.88	55,931
2022-04-28	80.10	81.38	77.05	80.83	1,061,586
2022-04-27	80.00	80.03	75.60	79.80	227,703
2022-04-26	79.10	80.35	75.85	79.88	1,556,431
2022-04-25	82.25	82.25	77.15	79.95	1,563,791
2022-04-22	84.00	84.00	79.05	82.50	216,697
2022-04-21	84.00	84.10	79.80	83.85	1,102,503
2022-04-20	83.00	83.05	78.85	82.93	1,384,027
2022-04-19	83.83	84.10	79.75	83.25	567,454
2022-04-18	88.18	88.18	88.18	88.18	0
2022-04-15	88.18	88.18	88.18	88.18	0
2022-04-14	88.10	88.30	83.70	88.18	97,297
2022-04-13	89.10	89.10	84.15	88.08	115,780
2022-04-12	89.88	89.88	85.40	88.45	1,501,689
2022-04-11	88.10	88.95	84.00	88.83	354,180
2022-04-08	87.00	87.63	83.05	87.45	155,915
2022-04-07	88.20	88.20	83.80	87.35	407,355
2022-04-06	87.58	88.03	83.35	87.65	1,488,872
2022-04-05	87.83	87.83	83.45	87.50	270,366
2022-04-04	89.88	89.88	85.40	87.83	129,791
2022-04-01	88.15	88.55	84.15	88.23	559,798
2022-03-31	89.25	89.25	85.00	88.75	185,200
2022-03-30	89.25	89.25	85.00	88.75	1,156,568
2022-03-29	87.75	89.50	83.50	89.00	609,927
2022-03-28	87.75	88.25	83.50	87.50	419,380
2022-03-25	87.75	87.75	82.50	86.75	537,534
2022-03-24	86.75	86.75	82.50	86.25	241,991
2022-03-23	87.25	87.25	83.00	86.75	1,634,859
2022-03-22	86.25	87.50	82.50	87.25	418,904
2022-03-21	85.75	86.50	82.00	86.25	905,843
2022-03-18	86.75	86.75	81.50	85.50	377,628
2022-03-17	86.75	86.75	82.00	85.50	683,445
2022-03-16	85.25	86.50	82.00	85.50	467,561
2022-03-15	85.25	85.25	81.00	84.00	588,099
2022-03-14	84.00	84.25	80.00	84.00	158,941
2022-03-11	81.00	84.00	77.50	82.75	210,124
2022-03-10	84.00	84.00	77.00	80.50	197,008
2022-03-09	79.25	81.75	76.00	81.00	268,770
2022-03-08	75.25	78.50	71.00	77.75	594,403
2022-03-07	76.25	76.50	71.00	75.75	349,547
2022-03-04	80.00	80.00	73.50	77.00	1,224,493
2022-03-03	83.00	83.00	79.00	81.00	332,655
2022-03-02	81.00	81.00	76.50	81.00	479,947
2022-03-01	87.75	87.75	80.00	83.00	355,366
2022-02-28	88.25	88.25	83.00	87.25	599,708
2022-02-25	92.00	92.00	82.00	88.50	857,826
2022-02-24	92.50	92.75	87.50	92.00	436,914
2022-02-23	96.25	96.75	92.00	96.00	381,484
2022-02-22	95.25	95.25	89.50	95.00	282,278
2022-02-21	97.25	98.25	93.00	97.00	1,045,666
2022-02-18	98.25	98.75	93.50	97.75	114,805
2022-02-17	100.25	100.25	95.50	98.75	91,581
2022-02-16	98.50	99.75	94.50	99.25	79,663
2022-02-15	96.50	98.25	92.50	98.00	92,895
2022-02-14	98.50	98.50	93.50	97.75	325,772
2022-02-11	100.00	100.50	95.00	100.25	28,777
2022-02-10	101.25	101.25	96.50	100.50	671,382
2022-02-09	100.25	100.75	95.50	100.75	1,825,989
2022-02-08	100.00	100.50	95.00	100.25	67,823
2022-02-07	99.25	100.25	95.00	99.50	244,357
2022-02-04	102.00	102.00	94.50	98.75	289,466
2022-02-03	102.00	102.00	97.00	101.25	114,926
2022-02-02	101.00	102.00	97.00	101.50	46,554
2022-02-01	100.00	101.25	96.50	101.25	192,376
2022-01-31	101.00	101.50	97.00	100.75	1,048,688
2022-01-28	102.00	102.00	97.00	100.50	175,721
2022-01-27	99.25	101.25	95.00	100.75	794,165
2022-01-26	99.25	100.00	95.00	99.75	122,187
2022-01-25	96.50	98.25	92.50	98.25	297,612
2022-01-24	96.50	97.50	92.50	96.75	388,773
2022-01-21	96.25	97.00	92.00	96.75	199,619
2022-01-20	97.25	97.75	93.00	97.25	336,535
2022-01-19	97.50	97.75	93.00	97.50	570,160
2022-01-18	96.25	97.25	91.50	97.25	312,787
2022-01-17	95.50	96.75	91.50	96.75	1,676,639
2022-01-14	95.50	95.50	91.00	95.50	363,757
2022-01-13	95.50	96.50	91.50	95.75	114,759
2022-01-12	94.50	95.75	90.50	95.75	446,995
2022-01-11	94.50	95.50	90.50	94.75	133,343
2022-01-10	94.50	95.00	90.00	94.50	317,688
2022-01-07	93.50	94.25	89.50	94.00	44,750
2022-01-06	93.00	93.50	88.50	93.50	172,853
2022-01-05	93.00	93.25	88.50	93.25	588,813
2022-01-04	91.50	92.50	87.50	92.50	266,688
2022-01-03	90.25	90.25	90.25	90.25	0
2021-12-31	90.25	90.25	90.25	90.25	0
2021-12-30	90.50	90.75	86.00	90.25	128,025
2021-12-29	91.00	91.00	86.50	90.25	97,733
2021-12-28	89.25	89.25	89.25	89.25	0
2021-12-27	89.25	89.25	89.25	89.25	0
2021-12-24	89.25	89.25	89.25	89.25	148,210
2021-12-23	88.75	89.25	85.00	89.25	50,338
2021-12-22	88.75	88.75	84.50	88.50	309,128
2021-12-21	87.75	88.25	83.50	88.25	1,264,845
2021-12-20	88.25	88.50	84.50	87.00	668,067
2021-12-17	91.50	91.50	85.00	89.25	418,697
2021-12-16	88.25	89.25	84.50	89.25	367,802
2021-12-15	87.25	88.00	83.50	88.00	169,110
2021-12-14	87.25	88.00	83.50	87.50	141,416
2021-12-13	88.25	88.50	84.00	87.50	2,112,064
2021-12-10	88.25	89.00	84.50	88.50	31,257
2021-12-09	89.25	89.25	85.00	88.75	968,752
2021-12-08	88.75	89.50	85.00	89.25	181,451
2021-12-07	89.25	90.25	85.50	90.00	305,947
2021-12-06	88.25	89.50	85.00	89.50	477,734
2021-12-03	86.25	88.50	84.00	88.00	355,679
2021-12-02	88.25	88.25	82.50	87.00	137,366
2021-12-01	86.25	87.50	83.00	87.50	704,229
2021-11-30	85.75	86.50	81.50	86.25	351,624
2021-11-29	86.75	87.50	82.50	87.00	525,730
2021-11-26	88.75	88.75	82.50	86.25	705,378
2021-11-25	87.75	89.50	85.00	89.50	93,832
2021-11-24	88.25	89.00	84.50	88.50	61,916
2021-11-23	87.75	88.00	83.50	88.00	117,693
2021-11-22	88.25	88.25	83.50	88.00	81,223
2021-11-19	88.25	88.50	84.50	87.50	286,653
2021-11-18	87.75	88.75	84.50	88.25	1,327,472
2021-11-17	87.75	88.75	84.50	88.50	25,846
2021-11-16	88.75	88.75	84.50	88.75	110,995
2021-11-15	88.75	89.00	85.00	88.75	724,565
2021-11-12	89.25	89.50	85.50	89.00	183,494
2021-11-11	90.00	90.25	86.00	89.50	234,153
2021-11-10	90.00	90.75	86.00	90.00	92,185
2021-11-09	91.00	91.25	86.50	90.50	202,925
2021-11-08	89.25	91.25	86.50	90.75	331,346
2021-11-05	90.50	91.00	86.50	90.75	109,710
2021-11-04	91.50	92.25	87.00	91.25	708,195
2021-11-03	90.00	91.00	86.00	90.75	433,516
2021-11-02	88.75	89.50	84.50	89.50	174,128
2021-11-01	88.75	89.50	84.50	89.00	247,618
2021-10-29	85.75	88.25	82.50	88.25	438,666
2021-10-28	85.75	85.75	80.50	85.00	44,583
2021-10-27	84.00	84.75	80.50	84.75	471,789
2021-10-26	82.00	83.25	78.00	83.00	186,572
2021-10-25	82.50	82.50	78.50	81.75	97,818
2021-10-22	83.00	83.00	77.50	81.75	269,932
2021-10-21	82.00	82.00	78.00	81.75	651,962
2021-10-20	82.00	82.50	78.00	82.25	476,409
2021-10-19	82.50	82.50	78.50	81.50	175,958
2021-10-18	81.25	81.50	77.50	81.25	66,588
2021-10-15	80.00	81.50	77.00	81.25	234,313
2021-10-14	80.00	80.25	76.50	80.25	397,303
2021-10-13	80.50	80.50	76.50	79.75	168,281
2021-10-12	80.50	80.50	76.00	79.75	1,299,863
2021-10-11	81.00	81.00	76.50	80.25	108,603
2021-10-08	81.50	81.50	77.50	80.75	119,049
2021-10-07	79.25	81.00	76.50	80.75	129,007
2021-10-06	80.00	80.00	76.00	79.50	117,648
2021-10-05	79.25	80.25	76.00	79.75	682,727
2021-10-04	80.00	80.00	76.00	79.50	144,788
2021-10-01	78.75	79.00	75.00	79.00	60,708
2021-09-30	81.00	81.25	77.50	80.50	1,956,996
2021-09-29	80.00	80.75	76.50	80.50	244,464
2021-09-28	81.00	81.75	77.50	80.50	105,759
2021-09-27	80.50	81.50	77.50	81.25	56,924
2021-09-24	81.00	81.00	77.00	80.25	176,535
2021-09-23	81.00	81.25	77.00	80.50	137,597
2021-09-22	78.75	79.75	75.50	79.75	335,902
2021-09-21	78.25	79.00	75.00	78.50	130,226
2021-09-20	80.50	80.50	75.50	78.75	254,953
2021-09-17	83.50	83.50	78.50	81.50	1,036,597
2021-09-16	82.00	82.25	78.50	82.00	174,326
2021-09-15	82.50	82.75	79.00	82.00	478,686
2021-09-14	82.50	83.25	79.50	82.75	102,549
2021-09-13	81.50	82.75	78.00	82.50	107,041
2021-09-10	82.50	82.75	79.00	82.00	169,116
2021-09-09	82.50	82.50	78.50	82.50	142,495
2021-09-08	83.00	83.00	79.00	82.50	75,528
2021-09-07	83.00	83.00	79.00	82.75	163,623
2021-09-06	83.50	83.50	78.50	82.75	130,523
2021-09-03	83.00	83.25	79.50	82.75	649,391
2021-09-02	84.00	84.50	80.50	83.50	208,619
2021-09-01	84.00	85.00	81.00	84.50	96,660
2021-08-31	84.50	84.75	80.50	84.25	504,433
2021-08-30	86.00	86.00	86.00	86.00	0
2021-08-27	86.25	86.25	82.00	86.00	91,989
2021-08-26	85.75	86.50	82.00	86.00	80,155
2021-08-25	86.25	87.00	83.00	86.50	218,576
2021-08-24	85.75	87.00	82.50	86.75	71,358
2021-08-23	85.25	86.50	82.00	86.50	89,371
2021-08-20	85.75	85.75	81.50	85.00	780,504
2021-08-19	85.25	85.75	81.50	85.25	1,427,590
2021-08-18	86.25	86.75	82.00	86.50	80,965
2021-08-17	86.75	86.75	82.50	86.50	70,194
2021-08-16	86.75	86.75	82.50	86.75	58,585
2021-08-13	86.25	86.75	82.50	86.50	64,121
2021-08-12	85.75	86.50	82.00	86.00	89,182
2021-08-11	85.25	86.00	81.50	86.00	66,624
2021-08-10	83.50	85.00	80.50	84.75	49,309
2021-08-09	84.00	84.50	80.50	84.50	84,975
2021-08-06	83.50	84.00	79.50	83.75	63,989
2021-08-05	83.00	83.25	79.00	83.00	82,143
2021-08-04	82.00	82.75	78.50	82.75	49,386
2021-08-03	82.50	82.75	78.50	82.25	61,533
2021-08-02	82.50	83.00	79.00	82.50	73,684
2021-07-30	85.25	85.25	81.00	82.00	1,608,493
2021-07-29	84.50	85.00	80.50	84.75	294,626
2021-07-28	83.50	84.50	80.00	84.00	541,490
2021-07-27	83.00	83.75	79.50	83.75	185,641
2021-07-26	83.00	83.25	79.00	83.25	157,144
2021-07-23	83.50	83.75	79.50	83.50	67,907
2021-07-22	83.00	83.50	79.50	83.00	47,461
2021-07-21	80.00	82.25	77.50	82.25	99,473
2021-07-20	81.00	81.00	77.00	80.75	338,896
2021-07-19	83.00	83.00	78.00	81.00	1,039,276
2021-07-16	84.00	84.75	80.00	84.00	274,570
2021-07-15	85.25	85.25	80.50	84.25	71,819
2021-07-14	85.25	85.25	81.00	84.75	95,205
2021-07-13	84.00	85.75	81.00	85.50	85,859
2021-07-12	84.00	84.50	80.50	84.50	110,673
2021-07-09	83.00	83.75	79.50	83.75	667,848
2021-07-08	83.00	83.25	79.00	82.75	354,218
2021-07-07	83.00	83.50	79.00	83.50	75,769
2021-07-06	83.50	84.25	80.50	83.25	64,038
2021-07-05	84.00	84.00	80.00	84.00	96,427
2021-07-02	84.00	84.50	80.50	84.00	159,973
2021-07-01	84.00	84.00	80.00	83.75	101,500
2021-06-30	84.00	84.25	80.00	83.75	59,937
2021-06-29	84.00	84.50	80.00	84.25	1,021,124
2021-06-28	84.00	85.00	80.50	84.50	66,565
2021-06-25	85.25	85.50	81.00	85.00	160,536
2021-06-24	85.25	85.25	81.00	84.75	114,680
2021-06-23	85.25	85.75	81.00	84.75	180,825
2021-06-22	85.25	85.75	81.50	85.00	28,091
2021-06-21	85.25	85.25	81.00	84.75	147,221
2021-06-18	87.25	87.25	83.00	85.25	148,700
2021-06-17	86.25	87.00	82.50	86.25	382,223
2021-06-16	85.25	86.00	81.50	86.00	735,337
2021-06-15	84.50	85.50	81.00	85.50	39,249
2021-06-14	85.75	85.75	81.50	84.75	293,612
2021-06-11	83.50	84.00	80.00	84.00	249,170
2021-06-10	84.50	84.50	80.50	83.75	88,008
2021-06-09	84.50	84.50	80.50	84.00	808,047
2021-06-08	85.75	85.75	81.00	85.00	621,300
2021-06-07	86.25	86.25	82.00	85.75	59,370
2021-06-04	87.25	87.25	82.50	86.50	77,924
2021-06-03	86.25	86.75	82.50	86.50	286,387
2021-06-02	87.25	87.50	83.00	86.75	63,031
2021-06-01	85.75	87.00	82.50	87.00	101,467
2021-05-31	87.00	87.00	87.00	87.00	0
2021-05-28	86.75	87.25	83.00	87.00	74,051
2021-05-27	85.75	86.50	81.50	86.25	344,591
2021-05-26	85.75	86.00	82.00	85.50	143,479
2021-05-25	85.75	86.50	82.00	86.00	251,150
2021-05-24	86.00	86.00	86.00	86.00	0
2021-05-21	85.25	86.00	81.50	86.00	41,775
2021-05-20	85.25	86.25	82.00	85.50	47,043
2021-05-19	87.25	87.25	82.50	86.25	168,643
2021-05-18	87.75	88.50	84.00	87.75	151,312
2021-05-17	88.25	88.50	84.00	88.00	35,039
2021-05-14	87.75	88.00	83.50	88.00	97,098
2021-05-13	86.75	86.75	86.75	86.75	0
2021-05-12	86.25	86.75	82.50	86.75	273,644
2021-05-11	87.25	87.50	83.00	86.50	152,433
2021-05-10	87.75	88.50	84.00	88.00	53,993
2021-05-07	86.25	88.00	83.50	87.75	77,642
2021-05-06	85.25	86.75	82.00	86.75	196,464
2021-05-05	84.50	85.75	81.50	85.75	191,588
2021-05-04	85.75	86.50	82.00	85.25	804,777
2021-05-03	85.50	85.50	85.50	85.50	0
2021-04-30	83.00	86.75	80.00	85.50	587,178
2021-04-29	83.50	84.00	80.00	83.25	421,837
2021-04-28	83.00	83.50	79.50	83.50	1,589,299
2021-04-27	84.00	84.00	79.50	83.25	229,181
2021-04-26	83.00	83.50	79.50	83.50	729,280
2021-04-23	83.50	83.50	79.50	83.25	167,156
2021-04-22	84.00	84.00	79.50	83.50	173,306
2021-04-21	84.00	85.00	80.50	84.25	84,325
2021-04-20	86.25	86.25	81.00	84.50	158,611
2021-04-19	91.00	91.25	86.50	90.75	366,033
2021-04-16	90.50	90.75	86.00	90.25	40,425
2021-04-15	90.50	90.50	86.00	90.25	655,161
2021-04-14	91.00	91.00	86.50	90.50	96,577
2021-04-13	93.50	93.50	89.00	91.00	976,828
2021-04-12	93.00	93.50	89.00	93.50	1,078,737
2021-04-09	93.00	93.50	93.00	93.50	94,430
2021-04-08	93.00	93.50	93.00	93.50	86,092
2021-04-07	93.00	93.00	93.00	93.00	107,835
2021-04-06	94.00	94.00	94.00	94.00	162,527
2021-04-05	92.50	92.50	92.50	92.50	0
2021-04-02	92.50	92.50	92.50	92.50	0
2021-04-01	92.00	92.50	92.00	92.50	53,917
2021-03-31	94.00	94.52	94.00	94.52	110,815
2021-03-30	94.21	94.44	94.21	94.33	141,361
2021-03-29	94.61	94.61	93.91	93.91	52,960
2021-03-26	93.49	93.81	93.49	93.81	3,983,154
2021-03-25	92.80	92.80	92.35	92.35	100,648
2021-03-24	91.97	91.97	91.41	91.41	357,093
2021-03-23	91.32	91.43	91.03	91.03	77,611
2021-03-22	91.89	91.89	90.63	90.63	378,990
2021-03-19	90.27	90.94	90.27	90.71	94,752
2021-03-18	91.01	91.91	91.01	91.91	170,253
2021-03-17	91.53	91.70	91.45	91.45	597,509
2021-03-16	91.36	91.51	91.36	91.45	283,464
2021-03-15	92.50	92.50	92.10	92.10	112,636
2021-03-12	91.60	91.60	91.38	91.43	465,131
2021-03-11	92.00	92.00	91.66	91.66	48,483
2021-03-10	91.93	91.93	90.96	90.96	1,000,288
2021-03-09	91.01	91.20	91.01	91.15	2,518,968
2021-03-08	89.97	89.97	89.43	89.62	1,469,810
2021-03-05	90.00	90.00	88.88	88.88	110,653
2021-03-04	89.53	89.53	89.30	89.30	3,084,798
2021-03-03	89.49	89.66	89.43	89.66	223,214
2021-03-02	87.11	89.43	86.90	89.43	110,711
2021-03-01	86.96	86.96	86.31	86.33	157,234
2021-02-26	86.75	86.75	85.87	85.89	398,941
2021-02-25	86.71	86.94	86.71	86.80	134,351
2021-02-24	84.86	84.86	84.67	84.77	257,815
2021-02-23	83.62	83.68	83.57	83.68	111,666
2021-02-22	82.61	82.61	82.25	82.25	322,379
2021-02-19	83.41	83.41	82.35	82.35	315,393
2021-02-18	83.60	83.60	83.45	83.45	202,672
2021-02-17	84.90	84.90	84.50	84.56	86,139
2021-02-16	85.07	85.07	84.77	84.77	288,956
2021-02-15	84.04	84.31	84.04	84.31	223,018
2021-02-12	83.60	83.95	83.60	83.78	76,990
2021-02-11	84.18	84.18	83.64	83.74	43,544
2021-02-10	83.87	83.87	83.49	83.49	70,579
2021-02-09	83.09	83.47	82.84	83.26	733,238
2021-02-08	83.15	83.62	79.00	83.26	61,628
2021-02-05	82.68	82.68	82.68	82.68	53,755
2021-02-04	81.44	82.78	81.44	82.78	137,549
2021-02-03	81.54	81.54	81.54	81.54	102,996
2021-02-02	81.58	81.58	81.58	81.58	93,975
2021-02-01	78.66	78.66	78.66	78.66	465,017
2021-01-29	79.16	79.16	79.16	79.16	240,492
2021-01-28	79.78	79.78	79.78	79.78	174,680
2021-01-27	79.90	79.90	79.90	79.90	104,222
2021-01-26	80.40	80.40	80.40	80.40	101,409
2021-01-25	80.20	80.20	80.20	80.20	280,651
2021-01-22	81.34	81.34	81.34	81.34	114,076
2021-01-21	82.56	82.56	82.56	82.56	40,169
2021-01-20	83.18	83.18	83.18	83.18	936,224
2021-01-19	83.54	83.54	83.54	83.54	60,076
2021-01-18	84.24	84.24	84.24	84.24	24,655
2021-01-15	84.50	84.50	84.50	84.50	196,467
2021-01-14	85.18	85.18	85.18	85.18	231,977
2021-01-13	84.32	84.32	84.32	84.32	32,149
2021-01-12	84.64	84.64	84.64	84.64	91,181
2021-01-11	84.06	84.06	84.06	84.06	261,586
2021-01-08	84.58	84.58	84.58	84.58	729,854
2021-01-07	85.24	85.24	85.24	85.24	121,739
2021-01-06	85.16	85.16	85.16	85.16	470,829
2021-01-05	82.35	82.35	82.35	82.35	44,779
2021-01-04	82.30	82.30	82.30	82.30	45,967
2021-01-01	83.52	83.52	83.52	83.52	0
2020-12-31	83.52	83.52	83.52	83.52	0
2020-12-30	83.52	83.52	83.52	83.52	44,810
2020-12-29	83.06	83.06	83.06	83.06	44,713
2020-12-28	82.04	82.04	82.04	82.04	0
2020-12-25	82.04	82.04	82.04	82.04	0
2020-12-24	82.04	82.04	82.04	82.04	0
2020-12-23	82.04	82.04	82.04	82.04	32,204
2020-12-22	81.00	81.00	81.00	81.00	115,165
2020-12-21	80.14	80.14	80.14	80.14	76,444
2020-12-18	82.80	82.80	82.80	82.80	1,118,066
2020-12-17	83.48	83.48	83.48	83.48	568,579
2020-12-16	83.50	83.50	83.50	83.50	972,684
2020-12-15	81.10	81.10	81.10	81.10	356,529
2020-12-14	81.16	81.16	81.16	81.16	1,109,771
2020-12-11	80.26	80.26	80.26	80.26	27,313
2020-12-10	81.62	81.62	81.62	81.62	849,163
2020-12-09	82.06	82.06	82.06	82.06	128,927
2020-12-08	81.80	81.80	81.80	81.80	44,689
2020-12-07	82.56	82.56	82.56	82.56	39,920
2020-12-04	83.11	83.11	83.11	83.11	63,690
2020-12-03	83.02	83.02	83.02	83.02	90,936
2020-12-02	83.18	83.18	83.18	83.18	166,376
2020-12-01	84.38	84.38	84.38	84.38	140,908
2020-11-30	83.02	83.02	83.02	83.02	239,704
2020-11-27	84.10	84.10	84.10	84.10	97,901
2020-11-26	84.14	84.14	84.14	84.14	132,376
2020-11-25	85.10	85.10	85.10	85.10	217,075
2020-11-24	84.56	84.56	84.56	84.56	107,933
2020-11-23	83.70	83.70	83.70	83.70	2,180,464
2020-11-20	81.76	81.76	81.76	81.76	55,104
2020-11-19	81.46	81.46	81.46	81.46	545,779
2020-11-18	78.18	78.18	78.18	78.18	220,122
2020-11-17	78.18	78.18	78.18	78.18	149,813
2020-11-16	78.18	78.18	78.18	78.18	214,809
2020-11-13	77.10	77.10	77.10	77.10	1,917,408
2020-11-12	76.96	76.96	76.96	76.96	155,185
2020-11-11	78.04	78.04	78.04	78.04	252,254
2020-11-10	78.04	78.04	78.04	78.04	224,684
2020-11-09	71.50	71.50	71.50	71.50	459,761
2020-11-06	71.66	71.66	71.66	71.66	163,878
2020-11-05	71.90	71.90	71.90	71.90	104,346
2020-11-04	71.52	71.52	71.52	71.52	96,072
2020-11-03	70.24	70.24	70.24	70.24	280,658
2020-11-02	65.74	65.74	65.74	65.74	178,900
2020-10-30	65.74	65.74	65.74	65.74	135,233
2020-10-29	64.08	64.08	64.08	64.08	142,872
2020-10-28	63.08	63.08	63.08	63.08	182,428
2020-10-27	65.28	65.28	65.28	65.28	625,425
2020-10-26	67.70	67.70	67.70	67.70	214,662
2020-10-23	67.70	67.70	67.70	67.70	90,554
2020-10-22	67.44	67.44	67.44	67.44	119,675
2020-10-21	67.64	67.64	67.64	67.64	257,022
2020-10-20	68.84	68.84	68.84	68.84	99,300
2020-10-16	67.30	67.30	67.30	67.30	43,805
2020-10-15	67.30	67.30	67.30	67.30	410,692
2020-10-14	69.44	69.44	69.44	69.44	60,031
2020-10-13	70.40	70.40	70.40	70.40	100,294
2020-10-12	70.55	70.55	70.55	70.55	124,881
2020-10-09	70.55	70.55	70.55	70.55	531,095
2020-10-08	69.40	69.40	69.40	69.40	52,365
2020-10-07	69.40	69.40	69.40	69.40	885,778
2020-10-06	70.92	70.92	70.92	70.92	168,472
2020-10-05	69.56	69.56	69.56	69.56	385,436
2020-10-02	68.16	68.16	68.16	68.16	91,817
2020-10-01	68.16	68.16	68.16	68.16	47,168
2020-09-30	68.36	68.36	68.36	68.36	69,907
2020-09-29	68.50	68.50	68.50	68.50	48,795
2020-09-28	69.04	69.04	69.04	69.04	27,487
2020-09-25	67.25	67.25	67.25	67.25	199,153
2020-09-24	68.16	68.16	68.16	68.16	221,217
2020-09-23	69.14	69.14	69.14	69.14	234,974
2020-09-22	69.14	69.14	69.14	69.14	121,065
2020-09-21	69.90	69.90	69.90	69.90	517,888
2020-09-18	73.20	73.20	73.20	73.20	354,099
2020-09-17	74.72	74.72	74.72	74.72	1,400,300
2020-09-16	75.26	75.26	75.26	75.26	53,983
2020-09-15	75.34	75.34	75.34	75.34	71,770
2020-09-14	75.84	75.84	75.84	75.84	162,179
2020-09-11	76.70	76.70	76.70	76.70	39,137
2020-04-03	73.86	73.86	73.86	73.86	4,462
2020-04-02	73.86	73.86	73.86	73.86	1,018,508
2020-04-01	73.86	73.86	73.86	73.86	107,841
2020-03-31	73.86	73.86	73.86	73.86	316,615
2020-03-30	60.80	60.80	60.80	60.80	747,835
2020-03-28	60.80	60.80	60.80	60.80	0

Share	Price	Change
Kinovo Plc (KINO)	50.50	23.17%
Beowulf (BEM)	0.75	15.38%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Wishbone (WSBN)	1.40	9.38%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Invinity Energy (IES)	23.50	-9.62%
Cornish Metals. (CUSN)	11.25	-8.16%
Global Petroleum (GBP)	0.085	-8.11%
Argentex Group. (AGFX)	41.60	-7.56%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0185	50,082,458
Tower Resources (TRP)	0.0215	32,656,967
Cap-xx (CPX)	0.086	28,164,340
Global Petroleum (GBP)	0.085	17,132,526
Reabold Resources (RBD)	0.0775	14,148,842