Swissquote Grou Share History

Swissquote Grou Share Price history. The following table shows end-of-day data 0QLD historical share prices for Swissquote Grou, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	250.20	250.20	250.20	250.20	15,419
2024-04-25	239.60	239.60	239.60	239.60	6,701
2024-04-24	244.40	244.40	244.40	244.40	11,324
2024-04-23	246.60	246.60	246.60	246.60	10,421
2024-04-22	244.20	244.20	244.20	244.20	13,151
2024-04-19	244.20	244.20	244.20	244.20	11,896
2024-04-18	251.20	251.20	251.20	251.20	2,295
2024-04-17	247.80	247.80	247.80	247.80	265
2024-04-16	245.60	245.60	245.60	245.60	10,434
2024-04-15	251.40	251.40	251.40	251.40	2,817
2024-04-12	247.60	247.60	247.60	247.60	3,429
2024-04-11	250.40	250.40	250.40	250.40	3,345
2024-04-10	250.20	250.20	250.20	250.20	3,595
2024-04-09	248.40	248.40	248.40	248.40	6,607
2024-04-08	252.80	252.80	252.80	252.80	2,701
2024-04-05	245.00	245.00	245.00	245.00	2,845
2024-04-04	246.40	246.40	246.40	246.40	3,619
2024-04-03	253.00	253.00	253.00	253.00	389
2024-04-02	251.20	251.20	251.20	251.20	3,400
2024-04-01	254.20	254.20	254.20	254.20	0
2024-03-29	254.20	254.20	254.20	254.20	0
2024-03-28	254.20	254.20	254.20	254.20	2,969
2024-03-27	252.60	252.60	252.60	252.60	2,186
2024-03-26	254.20	254.20	254.20	254.20	2,477
2024-03-25	254.20	254.20	254.20	254.20	1,936
2024-03-22	254.24	254.24	254.24	254.24	12,626
2024-03-21	258.60	258.60	258.60	258.60	7,609
2024-03-20	258.67	258.67	258.67	258.67	1,157
2024-03-19	256.00	256.00	256.00	256.00	1,589
2024-03-18	251.54	251.54	251.54	251.54	61,949
2024-03-15	244.14	244.14	244.14	244.14	11,531
2024-03-14	238.00	238.00	238.00	238.00	7,003
2024-03-13	240.20	240.20	240.20	240.20	2,167
2024-03-12	240.40	240.40	240.40	240.40	3,606
2024-03-11	238.00	238.00	238.00	238.00	6,486
2024-03-08	238.80	238.80	238.80	238.80	5,701
2024-03-07	239.00	239.00	239.00	239.00	6,638
2024-03-06	238.20	238.20	238.20	238.20	8,851
2024-03-05	241.00	241.00	241.00	241.00	1,669
2024-03-04	243.60	243.60	243.60	243.60	1,191
2024-03-01	240.60	240.60	240.60	240.60	870
2024-02-29	234.80	234.80	234.80	234.80	1,167
2024-02-28	235.60	235.60	235.60	235.60	8,378
2024-02-27	236.00	236.00	236.00	236.00	92
2024-02-26	235.20	235.20	235.20	235.20	2,598
2024-02-23	235.00	235.00	235.00	235.00	1,886
2024-02-22	229.60	229.60	229.60	229.60	1,424
2024-02-21	226.80	226.80	226.80	226.80	1,619
2024-02-20	223.80	223.80	223.80	223.80	2,968
2024-02-19	230.58	230.58	230.58	230.58	3,261
2024-02-16	228.00	228.00	228.00	228.00	343
2024-02-15	225.60	225.60	225.60	225.60	1,898
2024-02-14	223.60	223.60	223.60	223.60	2,108
2024-02-13	219.60	219.60	219.60	219.60	1,914
2024-02-12	222.60	222.60	222.60	222.60	500
2024-02-09	219.60	219.60	219.60	219.60	1,132
2024-02-08	219.00	219.00	219.00	219.00	867
2024-02-07	218.40	218.40	218.40	218.40	2,209
2024-02-06	216.71	216.71	216.71	216.71	7,435
2024-02-05	216.16	216.16	216.16	216.16	20,471
2024-02-02	214.57	214.57	214.57	214.57	16,759
2024-02-01	217.60	217.60	217.60	217.60	2,394
2024-01-31	218.00	218.00	218.00	218.00	2,756
2024-01-30	217.90	217.90	217.90	217.90	2,042
2024-01-29	218.40	218.40	218.40	218.40	3,700
2024-01-26	217.80	217.80	217.80	217.80	19,994
2024-01-25	217.60	217.60	217.60	217.60	881
2024-01-24	219.60	219.60	219.60	219.60	2,042
2024-01-23	219.00	219.00	219.00	219.00	2,575
2024-01-22	220.80	220.80	220.80	220.80	1,495
2024-01-19	219.80	219.80	219.80	219.80	11,126
2024-01-18	219.00	219.00	219.00	219.00	7,626
2024-01-17	213.60	213.60	213.60	213.60	5,470
2024-01-16	215.40	215.40	215.40	215.40	4,297
2024-01-15	212.40	212.40	212.40	212.40	10,259
2024-01-12	206.00	206.00	206.00	206.00	5,353
2024-01-11	202.80	202.80	202.80	202.80	4,373
2024-01-10	199.70	199.70	199.70	199.70	3,632
2024-01-09	199.60	199.60	199.60	199.60	2,970
2024-01-08	202.20	202.20	202.20	202.20	1,785
2024-01-05	200.20	200.20	200.20	200.20	3,712
2024-01-04	200.80	200.80	200.80	200.80	4,060
2024-01-03	197.40	197.40	197.40	197.40	9,993
2024-01-02	205.20	205.20	205.20	205.20	0
2024-01-01	205.20	205.20	205.20	205.20	0
2023-12-29	205.20	205.20	205.20	205.20	1,647
2023-12-28	204.87	204.87	204.87	204.87	3,708
2023-12-27	204.40	204.40	204.40	204.40	1,761
2023-12-26	200.80	200.80	200.80	200.80	0
2023-12-25	200.80	200.80	200.80	200.80	0
2023-12-22	200.80	200.80	200.80	200.80	19,492
2023-12-21	201.20	201.20	201.20	201.20	10,123
2023-12-20	202.00	202.00	202.00	202.00	2,845
2023-12-19	202.06	202.06	202.06	202.06	4,344
2023-12-18	201.60	201.60	201.60	201.60	5,250
2023-12-15	204.47	204.47	204.47	204.47	18,567
2023-12-14	202.00	202.00	202.00	202.00	7,009
2023-12-13	194.40	194.40	194.40	194.40	1,973
2023-12-12	194.30	194.30	194.30	194.30	9,252
2023-12-11	197.50	197.50	197.50	197.50	5,079
2023-12-08	196.40	196.40	196.40	196.40	4,529
2023-12-07	195.10	195.10	195.10	195.10	3,385
2023-12-06	197.30	197.30	197.30	197.30	1,074
2023-12-05	198.10	198.10	198.10	198.10	9,337
2023-12-04	195.60	195.60	195.60	195.60	2,629
2023-12-01	200.60	200.60	200.60	200.60	2,291
2023-11-30	199.22	199.22	199.22	199.22	4,413
2023-11-29	202.06	202.06	202.06	202.06	7,251
2023-11-28	198.20	198.20	198.20	198.20	2,554
2023-11-27	203.40	203.40	203.40	203.40	10,187
2023-11-24	203.60	203.60	203.60	203.60	3,507
2023-11-23	201.65	201.65	201.65	201.65	1,451
2023-11-22	200.20	200.20	200.20	200.20	952
2023-11-21	198.00	198.00	198.00	198.00	3,324
2023-11-20	202.20	202.20	202.20	202.20	7,440
2023-11-17	198.00	198.00	198.00	198.00	1,906
2023-11-16	196.40	196.40	196.40	196.40	6,498
2023-11-15	197.70	197.70	197.70	197.70	3,311
2023-11-14	195.70	195.70	195.70	195.70	4,975
2023-11-13	188.20	188.20	188.20	188.20	1,288
2023-11-10	189.90	189.90	189.90	189.90	6,130
2023-11-09	191.80	191.80	191.80	191.80	2,178
2023-11-08	187.30	187.30	187.30	187.30	3,609
2023-11-07	187.10	187.10	187.10	187.10	1,854
2023-11-06	186.70	186.70	186.70	186.70	4,302
2023-11-03	187.60	187.60	187.60	187.60	5,693
2023-11-02	182.60	182.60	182.60	182.60	6,624
2023-11-01	174.70	174.70	174.70	174.70	4,008
2023-10-31	174.30	174.30	174.30	174.30	6,960
2023-10-30	166.20	166.20	166.20	166.20	2,603
2023-10-27	166.20	166.20	166.20	166.20	5,281
2023-10-26	167.97	167.97	167.97	167.97	4,820
2023-10-25	166.80	166.80	166.80	166.80	6,917
2023-10-24	170.60	170.60	170.60	170.60	12,190
2023-10-23	162.90	162.90	162.90	162.90	3,900
2023-10-20	159.60	159.60	159.60	159.60	2,895
2023-10-19	161.90	161.90	161.90	161.90	1,272
2023-10-18	161.70	161.70	161.70	161.70	2,103
2023-10-17	163.00	163.00	163.00	163.00	1,982
2023-10-16	163.40	163.40	163.40	163.40	3,283
2023-10-13	160.60	160.60	160.60	160.60	2,569
2023-10-12	166.20	166.20	166.20	166.20	533
2023-10-11	165.90	165.90	165.90	165.90	1,205
2023-10-10	166.80	166.80	166.80	166.80	1,244
2023-10-09	163.20	163.20	163.20	163.20	703
2023-10-06	164.10	164.10	164.10	164.10	1,328
2023-10-05	161.45	161.45	161.45	161.45	21,651
2023-10-04	162.30	162.30	162.30	162.30	5,657
2023-10-03	163.80	163.80	163.80	163.80	4,053
2023-10-02	164.90	164.90	164.90	164.90	3,071
2023-09-29	167.50	167.50	167.50	167.50	5,237
2023-09-28	165.30	165.30	165.30	165.30	3,452
2023-09-27	160.60	160.60	160.60	160.60	4,483
2023-09-26	162.40	162.40	162.40	162.40	3,430
2023-09-25	168.70	168.70	168.70	168.70	1,349
2023-09-22	172.60	172.60	172.60	172.60	2,186
2023-09-21	173.60	173.60	173.60	173.60	4,913
2023-09-20	177.30	177.30	177.30	177.30	1,726
2023-09-19	175.70	175.70	175.70	175.70	31,244
2023-09-18	173.00	173.00	173.00	173.00	2,275
2023-09-15	175.10	175.10	175.10	175.10	10,899
2023-09-14	171.70	171.70	171.70	171.70	3,148
2023-09-13	168.20	168.20	168.20	168.20	4,698
2023-09-12	170.50	170.50	170.50	170.50	4,876
2023-09-11	173.55	173.55	173.55	173.55	2,819
2023-09-08	170.20	170.20	170.20	170.20	2,310
2023-09-07	171.40	171.40	171.40	171.40	1,133
2023-09-06	170.60	170.60	170.60	170.60	3,536
2023-09-05	173.70	173.70	173.70	173.70	2,252
2023-09-04	173.70	173.70	173.70	173.70	2,758
2023-09-01	174.90	174.90	174.90	174.90	2,069
2023-08-31	176.00	176.00	176.00	176.00	6,308
2023-08-30	174.00	174.00	174.00	174.00	3,188
2023-08-29	174.51	174.51	174.51	174.51	12,680
2023-08-28	178.70	178.70	178.70	178.70	0
2023-08-25	178.70	178.70	178.70	178.70	2,199
2023-08-24	178.90	178.90	178.90	178.90	2,687
2023-08-23	182.13	182.13	182.13	182.13	3,872
2023-08-22	183.10	183.10	183.10	183.10	1,547
2023-08-21	182.30	182.30	182.30	182.30	4,866
2023-08-18	179.40	179.40	179.40	179.40	450
2023-08-17	183.20	183.20	183.20	183.20	2,836
2023-08-16	185.30	185.30	185.30	185.30	3,162
2023-08-15	185.80	185.80	185.80	185.80	1,397
2023-08-14	187.10	187.10	187.10	187.10	1,986
2023-08-11	184.70	184.70	184.70	184.70	2,683
2023-08-10	186.30	186.30	186.30	186.30	13,753
2023-08-09	184.00	184.00	184.00	184.00	8,176
2023-08-08	192.10	192.10	192.10	192.10	2,558
2023-08-07	194.10	194.10	194.10	194.10	1,816
2023-08-04	194.70	194.70	194.70	194.70	3,434
2023-08-03	190.60	190.60	190.60	190.60	1,017
2023-08-02	191.90	191.90	191.90	191.90	4,631
2023-08-01	197.40	197.40	197.40	197.40	0
2023-07-31	197.40	197.40	197.40	197.40	4,631
2023-07-28	193.60	193.60	193.60	193.60	3,144
2023-07-27	193.10	193.10	193.10	193.10	3,294
2023-07-26	192.50	192.50	192.50	192.50	2,523
2023-07-25	195.00	195.00	195.00	195.00	2,635
2023-07-24	191.80	191.80	191.80	191.80	8,330
2023-07-21	197.26	197.26	197.26	197.26	8,859
2023-07-20	199.80	199.80	199.80	199.80	1,848
2023-07-19	200.20	200.20	200.20	200.20	3,228
2023-07-18	201.00	201.00	201.00	201.00	2,550
2023-07-17	201.80	201.80	201.80	201.80	4,779
2023-07-14	201.60	201.60	201.60	201.60	4,721
2023-07-13	198.60	198.60	198.60	198.60	6,958
2023-07-12	194.35	194.35	194.35	194.35	10,717
2023-07-11	190.00	190.00	190.00	190.00	5,990
2023-07-10	181.40	181.40	181.40	181.40	3,334
2023-07-07	181.50	181.50	181.50	181.50	1,163
2023-07-06	177.70	177.70	177.70	177.70	1,710
2023-07-05	179.10	179.10	179.10	179.10	1,005
2023-07-04	182.60	182.60	182.60	182.60	658
2023-07-03	183.40	183.40	183.40	183.40	1,422
2023-06-30	186.40	186.40	186.40	186.40	3,049
2023-06-29	183.80	183.80	183.80	183.80	2,097
2023-06-28	181.90	181.90	181.90	181.90	1,208
2023-06-27	180.90	180.90	180.90	180.90	2,157
2023-06-26	183.00	183.00	183.00	183.00	4,435
2023-06-23	186.30	186.30	186.30	186.30	2,283
2023-06-22	185.80	185.80	185.80	185.80	14,671
2023-06-21	182.60	182.60	182.60	182.60	4,602
2023-06-20	184.00	184.00	184.00	184.00	2,346
2023-06-19	184.20	184.20	184.20	184.20	1,905
2023-06-16	189.80	189.80	189.80	189.80	11,148
2023-06-15	182.80	182.80	182.80	182.80	13,278
2023-06-14	180.70	180.70	180.70	180.70	4,144
2023-06-13	177.00	177.00	177.00	177.00	101
2023-06-12	177.00	177.00	177.00	177.00	3,602
2023-06-09	173.50	173.50	173.50	173.50	3,741
2023-06-08	176.70	176.70	176.70	176.70	1,053
2023-06-07	179.10	179.10	179.10	179.10	1,295
2023-06-06	179.30	179.30	179.30	179.30	2,950
2023-06-05	177.30	177.30	177.30	177.30	2,726
2023-06-02	183.10	183.10	183.10	183.10	4,878
2023-06-01	186.10	186.10	186.10	186.10	1,426
2023-05-31	185.60	185.60	185.60	185.60	24,409
2023-05-30	186.60	186.60	186.60	186.60	768
2023-05-29	186.30	186.30	186.30	186.30	0
2023-05-26	186.30	186.30	186.30	186.30	2,185
2023-05-25	180.40	180.40	180.40	180.40	2,109
2023-05-24	180.00	180.00	180.00	180.00	3,566
2023-05-23	183.70	183.70	183.70	183.70	1,682
2023-05-22	188.80	188.80	188.80	188.80	2,189
2023-05-19	189.50	189.50	189.50	189.50	1,738
2023-05-18	184.00	184.00	184.00	184.00	0
2023-05-17	184.00	184.00	184.00	184.00	2,332
2023-05-16	184.50	184.50	184.50	184.50	3,406
2023-05-15	186.60	186.60	186.60	186.60	572
2023-05-12	189.70	189.70	189.70	189.70	2,803
2023-05-11	190.10	190.10	190.10	190.10	6,419
2023-05-10	189.70	189.70	189.70	189.70	644
2023-05-09	190.00	190.00	190.00	190.00	882
2023-05-08	190.90	190.90	190.90	190.90	0
2023-05-05	190.90	190.90	190.90	190.90	1,537
2023-05-04	185.70	185.70	185.70	185.70	1,517
2023-05-03	189.20	189.20	189.20	189.20	3,165
2023-05-02	188.63	188.63	188.63	188.63	3,412
2023-05-01	190.38	190.38	190.38	190.38	0
2023-04-28	190.38	190.38	190.38	190.38	3,487
2023-04-27	188.30	188.30	188.30	188.30	2,503
2023-04-26	190.50	190.50	190.50	190.50	2,959
2023-04-25	192.17	192.17	192.17	192.17	16,143
2023-04-24	199.00	199.00	199.00	199.00	6,071
2023-04-21	186.70	186.70	186.70	186.70	3,718
2023-04-20	188.20	188.20	188.20	188.20	4,558
2023-04-19	187.85	187.85	187.85	187.85	3,997
2023-04-18	185.35	185.35	185.35	185.35	2,617
2023-04-17	187.50	187.50	187.50	187.50	3,282
2023-04-14	189.30	189.30	189.30	189.30	3,049
2023-04-13	187.40	187.40	187.40	187.40	4,032
2023-04-12	186.40	186.40	186.40	186.40	5,981
2023-04-11	179.69	179.69	179.69	179.69	6,271
2023-04-10	179.50	179.50	179.50	179.50	0
2023-04-07	179.50	179.50	179.50	179.50	0
2023-04-06	179.50	179.50	179.50	179.50	3,436
2023-04-05	175.30	175.30	175.30	175.30	1,840
2023-04-04	179.30	179.30	179.30	179.30	2,399
2023-04-03	177.44	177.44	177.44	177.44	5,794
2023-03-31	178.20	178.20	178.20	178.20	2,084
2023-03-30	177.30	177.30	177.30	177.30	2,116
2023-03-29	170.40	170.40	170.40	170.40	5,536
2023-03-28	165.47	165.47	165.47	165.47	3,325
2023-03-27	176.22	176.22	176.22	176.22	2,556
2023-03-24	169.10	169.10	169.10	169.10	6,625
2023-03-23	180.40	180.40	180.40	180.40	11,410
2023-03-22	173.00	173.00	173.00	173.00	1,732
2023-03-21	170.10	170.10	170.10	170.10	12,463
2023-03-20	161.80	161.80	161.80	161.80	10,548
2023-03-17	154.50	154.50	154.50	154.50	4,738
2023-03-16	157.70	157.70	157.70	157.70	6,230
2023-03-15	158.40	158.40	158.40	158.40	8,225
2023-03-14	171.00	171.00	171.00	171.00	10,899
2023-03-13	161.90	161.90	161.90	161.90	7,260
2023-03-10	172.00	172.00	172.00	172.00	4,347
2023-03-09	181.80	181.80	181.80	181.80	5,681
2023-03-08	179.30	179.30	179.30	179.30	4,124
2023-03-07	178.70	178.70	178.70	178.70	2,011
2023-03-06	180.35	180.35	180.35	180.35	2,941
2023-03-03	181.20	181.20	181.20	181.20	1,593
2023-03-02	179.20	179.20	179.20	179.20	6,509
2023-03-01	179.80	179.80	179.80	179.80	3,059
2023-02-28	180.40	180.40	180.40	180.40	19,332
2023-02-27	175.00	175.00	175.00	175.00	8,287
2023-02-24	172.90	172.90	172.90	172.90	2,031
2023-02-23	174.00	174.00	174.00	174.00	1,594
2023-02-22	172.50	172.50	172.50	172.50	3,013
2023-02-21	179.00	179.00	179.00	179.00	1,615
2023-02-20	180.50	180.50	180.50	180.50	3,679
2023-02-17	182.10	182.10	182.10	182.10	2,433
2023-02-16	182.70	182.70	182.70	182.70	2,737
2023-02-15	176.60	176.60	176.60	176.60	1,610
2023-02-14	174.90	174.90	174.90	174.90	2,222
2023-02-13	172.70	172.70	172.70	172.70	3,427
2023-02-10	173.50	173.50	173.50	173.50	2,474
2023-02-09	173.50	173.50	173.50	173.50	3,186
2023-02-08	173.27	173.27	173.27	173.27	3,167
2023-02-07	174.20	174.20	174.20	174.20	2,678
2023-02-06	174.70	174.70	174.70	174.70	3,932
2023-02-03	174.90	174.90	174.90	174.90	3,177
2023-02-02	175.40	175.40	175.40	175.40	24,286
2023-02-01	167.00	167.00	167.00	167.00	3,699
2023-01-31	163.90	163.90	163.90	163.90	1,992
2023-01-30	166.30	166.30	166.30	166.30	4,514
2023-01-27	168.30	168.30	168.30	168.30	3,719
2023-01-26	163.90	163.90	163.90	163.90	2,664
2023-01-25	162.10	162.10	162.10	162.10	8,469
2023-01-24	164.10	164.10	164.10	164.10	4,731
2023-01-23	159.10	159.10	159.10	159.10	5,744
2023-01-20	156.60	156.60	156.60	156.60	2,731
2023-01-19	151.80	151.80	151.80	151.80	6,471
2023-01-18	154.60	154.60	154.60	154.60	2,301
2023-01-17	156.60	156.60	156.60	156.60	1,599
2023-01-16	158.25	158.25	158.25	158.25	4,396
2023-01-13	158.00	158.00	158.00	158.00	12,662
2023-01-12	149.20	149.20	149.20	149.20	6,309
2023-01-11	148.20	148.20	148.20	148.20	3,449
2023-01-10	143.50	143.50	143.50	143.50	666
2023-01-09	145.00	145.00	145.00	145.00	4,751
2023-01-06	139.50	139.50	139.50	139.50	4,420
2023-01-05	138.49	138.49	138.49	138.49	6,618
2023-01-04	137.00	137.00	137.00	137.00	3,294
2023-01-03	136.20	136.20	136.20	136.20	2,049
2023-01-02	134.50	134.50	134.50	134.50	0
2022-12-30	134.80	134.80	134.80	134.80	776
2022-12-29	133.90	133.90	133.90	133.90	1
2022-12-28	133.60	133.60	133.60	133.60	641
2022-12-27	133.90	133.90	133.90	133.90	0
2022-12-26	133.90	133.90	133.90	133.90	0
2022-12-23	134.20	134.20	134.20	134.20	1,619
2022-12-22	132.90	132.90	132.90	132.90	2,724
2022-12-21	132.40	132.40	132.40	132.40	1,013
2022-12-20	129.70	129.70	129.70	129.70	1,547
2022-12-19	130.50	130.50	130.50	130.50	670
2022-12-16	132.10	132.10	132.10	132.10	7,471
2022-12-15	135.50	135.50	135.50	135.50	3,065
2022-12-14	142.50	142.50	142.50	142.50	3,814
2022-12-13	140.80	140.80	140.80	140.80	6,816
2022-12-12	134.40	134.40	134.40	134.40	1,297
2022-12-09	134.00	134.00	134.00	134.00	8,372
2022-12-08	127.80	127.80	127.80	127.80	2,729
2022-12-07	124.70	124.70	124.70	124.70	2,740
2022-12-06	127.50	127.50	127.50	127.50	4,575
2022-12-05	135.07	135.07	135.07	135.07	13,453
2022-12-02	143.60	143.60	143.60	143.60	2,730
2022-12-01	138.60	138.60	138.60	138.60	2,488
2022-11-30	134.20	134.20	134.20	134.20	6,980
2022-11-29	131.50	131.50	131.50	131.50	3,831
2022-11-28	132.10	132.10	132.10	132.10	4,258
2022-11-25	135.30	135.30	135.30	135.30	3,054
2022-11-24	134.00	134.00	134.00	134.00	1,628
2022-11-23	130.20	130.20	130.20	130.20	1,147
2022-11-22	127.50	127.50	127.50	127.50	1,475
2022-11-21	128.30	128.30	128.30	128.30	1,589
2022-11-18	127.48	127.48	127.48	127.48	3,434
2022-11-17	126.60	126.60	126.60	126.60	1,579
2022-11-16	126.00	126.00	126.00	126.00	3,179
2022-11-15	133.00	133.00	133.00	133.00	2,610
2022-11-14	132.80	132.80	132.80	132.80	4,833
2022-11-11	137.50	137.50	137.50	137.50	8,372
2022-11-10	126.30	126.30	126.30	126.30	8,951
2022-11-09	123.00	123.00	123.00	123.00	3,226
2022-11-08	123.60	123.60	123.60	123.60	5,706
2022-11-07	118.12	118.12	118.12	118.12	1,939
2022-11-04	115.30	115.30	115.30	115.30	1,025
2022-11-03	114.20	114.20	114.20	114.20	2,720
2022-11-02	118.50	118.50	118.50	118.50	2,091
2022-11-01	120.50	120.50	120.50	120.50	5,836
2022-10-31	118.50	118.50	118.50	118.50	2,427
2022-10-28	120.20	120.20	120.20	120.20	3,211
2022-10-27	122.30	122.30	122.30	122.30	1,896
2022-10-26	121.70	121.70	121.70	121.70	3,605
2022-10-25	119.70	119.70	119.70	119.70	2,825
2022-10-24	115.80	115.80	115.80	115.80	2,343
2022-10-21	112.40	112.40	112.40	112.40	2,516
2022-10-20	112.00	112.00	112.00	112.00	1,302
2022-10-19	111.40	111.40	111.40	111.40	3,125
2022-10-18	113.70	113.70	113.70	113.70	3,940
2022-10-17	106.60	106.60	106.60	106.60	4,046
2022-10-14	105.20	105.20	105.20	105.20	5,212
2022-10-13	105.00	105.00	105.00	105.00	6,792
2022-10-12	100.90	100.90	100.90	100.90	3,234
2022-10-11	101.10	101.10	101.10	101.10	1,519
2022-10-10	104.00	104.00	104.00	104.00	2,388
2022-10-07	105.20	105.20	105.20	105.20	1,648
2022-10-06	108.10	108.10	108.10	108.10	2,625
2022-10-05	108.00	108.00	108.00	108.00	4,734
2022-10-04	113.10	113.10	113.10	113.10	6,233
2022-10-03	104.20	104.20	104.20	104.20	6,613
2022-09-30	104.00	104.00	104.00	104.00	6,856
2022-09-29	98.80	98.80	98.80	98.80	8,820
2022-09-28	106.10	106.10	106.10	106.10	4,512
2022-09-27	105.80	105.80	105.80	105.80	6,842
2022-09-26	103.90	103.90	103.90	103.90	7,339
2022-09-23	101.20	101.20	101.20	101.20	2,566
2022-09-22	104.70	104.70	104.70	104.70	2,857
2022-09-21	106.70	106.70	106.70	106.70	8,685
2022-09-20	104.90	104.90	104.90	104.90	21,560
2022-09-19	114.70	114.70	114.70	114.70	0
2022-09-16	114.70	114.70	114.70	114.70	12,993
2022-09-15	115.20	115.20	115.20	115.20	3,901
2022-09-14	113.80	113.80	113.80	113.80	6,361
2022-09-13	112.10	112.10	112.10	112.10	6,603
2022-09-12	116.20	116.20	116.20	116.20	12,823
2022-09-09	111.20	111.20	111.20	111.20	7,072
2022-09-08	104.10	104.10	104.10	104.10	2,486
2022-09-07	104.60	104.60	104.60	104.60	2,883
2022-09-06	104.80	104.80	104.80	104.80	1,471
2022-09-05	105.20	105.20	105.20	105.20	6,189
2022-09-02	108.70	108.70	108.70	108.70	3,495
2022-09-01	104.20	104.20	104.20	104.20	8,157
2022-08-31	109.40	109.40	109.40	109.40	4,334
2022-08-30	108.60	108.60	108.60	108.60	2,153
2022-08-29	111.90	111.90	111.90	111.90	0
2022-08-26	111.90	111.90	111.90	111.90	2,768
2022-08-25	113.00	113.00	113.00	113.00	5,225
2022-08-24	111.40	111.40	111.40	111.40	5,582
2022-08-23	109.30	109.30	109.30	109.30	4,164
2022-08-22	111.70	111.70	111.70	111.70	9,320
2022-08-19	118.70	118.70	118.70	118.70	3,121
2022-08-18	127.10	127.10	127.10	127.10	2,514
2022-08-17	126.14	126.14	126.14	126.14	11,356
2022-08-16	127.40	127.40	127.40	127.40	1,261
2022-08-15	128.10	128.10	128.10	128.10	4,925
2022-08-12	126.30	126.30	126.30	126.30	10,001
2022-08-11	122.20	122.20	122.20	122.20	14,644
2022-08-10	115.40	115.40	115.40	115.40	15,265
2022-08-09	110.40	110.40	110.40	110.40	5,658
2022-08-08	111.80	111.80	111.80	111.80	3,207
2022-08-05	110.90	110.90	110.90	110.90	3,853
2022-08-04	114.10	114.10	114.10	114.10	4,067
2022-08-03	114.20	114.20	114.20	114.20	3,004
2022-08-02	111.10	111.10	111.10	111.10	6,886
2022-08-01	115.10	115.10	115.10	115.10	0
2022-07-29	115.10	115.10	115.10	115.10	5,892
2022-07-28	111.20	111.20	111.20	111.20	13,295
2022-07-27	108.70	108.70	108.70	108.70	1,492
2022-07-26	106.80	106.80	106.80	106.80	1,526
2022-07-25	110.20	110.20	110.20	110.20	7,066
2022-07-22	110.60	110.60	110.60	110.60	6,069
2022-07-21	111.00	111.00	111.00	111.00	4,123
2022-07-20	108.00	108.00	108.00	108.00	14,055
2022-07-19	106.96	106.96	106.96	106.96	13,722
2022-07-18	105.67	105.67	105.67	105.67	11,754
2022-07-15	101.10	101.10	101.10	101.10	5,097
2022-07-14	99.65	99.65	99.65	99.65	4,110
2022-07-13	101.00	101.00	101.00	101.00	4,633
2022-07-12	101.50	101.50	101.50	101.50	3,512
2022-07-11	101.80	101.80	101.80	101.80	4,281
2022-07-08	103.90	103.90	103.90	103.90	7,319
2022-07-07	102.00	102.00	102.00	102.00	13,310
2022-07-06	97.80	97.80	97.80	97.80	10,334
2022-07-05	95.85	95.85	95.85	95.85	5,631
2022-07-04	97.60	97.60	97.60	97.60	4,610
2022-07-01	95.50	95.50	95.50	95.50	7,840
2022-06-30	96.50	96.50	96.50	96.50	8,950
2022-06-29	97.60	97.60	97.60	97.60	9,248
2022-06-28	99.25	99.25	99.25	99.25	2,708
2022-06-27	102.30	102.30	102.30	102.30	19,613
2022-06-24	99.93	99.93	99.93	99.93	13,234
2022-06-23	94.65	94.65	94.65	94.65	1,788
2022-06-22	96.25	96.25	96.25	96.25	11,817
2022-06-21	96.70	96.70	96.70	96.70	3,855
2022-06-20	96.80	96.80	96.80	96.80	6,621
2022-06-17	96.80	96.80	96.80	96.80	6,675
2022-06-16	96.50	96.50	96.50	96.50	9,078
2022-06-15	101.70	101.70	101.70	101.70	7,345
2022-06-14	99.90	99.90	99.90	99.90	12,798
2022-06-13	98.80	98.80	98.80	98.80	13,140
2022-06-10	108.70	108.70	108.70	108.70	6,714
2022-06-09	113.80	113.80	113.80	113.80	2,436
2022-06-08	117.10	117.10	117.10	117.10	5,763
2022-06-07	118.12	118.12	118.12	118.12	4,390
2022-06-06	118.10	118.10	118.10	118.10	0
2022-06-03	118.10	118.10	118.10	118.10	0
2022-06-02	118.10	118.10	118.10	118.10	0
2022-06-01	118.10	118.10	118.10	118.10	4,386
2022-05-31	118.50	118.50	118.50	118.50	4,163
2022-05-30	122.81	122.81	122.81	122.81	9,481
2022-05-27	119.40	119.40	119.40	119.40	4,273
2022-05-26	116.60	116.60	116.60	116.60	0
2022-05-25	116.60	116.60	116.60	116.60	4,896
2022-05-24	118.00	118.00	118.00	118.00	2,258
2022-05-23	121.70	121.70	121.70	121.70	1,457
2022-05-20	121.20	121.20	121.20	121.20	62,652
2022-05-19	119.40	119.40	119.40	119.40	10,969
2022-05-18	119.70	119.70	119.70	119.70	8,579
2022-05-17	123.80	123.80	123.80	123.80	33,587
2022-05-16	119.00	119.00	119.00	119.00	10,812
2022-05-13	121.82	121.82	121.82	121.82	4,326
2022-05-12	118.90	118.90	118.90	118.90	10,493
2022-05-11	127.15	127.15	127.15	127.15	2,777
2022-05-10	129.43	129.43	129.43	129.43	3,771
2022-05-09	129.80	129.80	129.80	129.80	8,382
2022-05-06	146.90	146.90	146.90	146.90	3,420
2022-05-05	149.80	149.80	149.80	149.80	1,382
2022-05-04	152.30	152.30	152.30	152.30	20,095
2022-05-03	153.19	153.19	153.19	153.19	5,977
2022-05-02	161.80	161.80	161.80	161.80	0
2022-04-29	161.80	161.80	161.80	161.80	3,341
2022-04-28	157.10	157.10	157.10	157.10	20,308
2022-04-27	156.10	156.10	156.10	156.10	3,252
2022-04-26	159.16	159.16	159.16	159.16	2,724
2022-04-25	158.10	158.10	158.10	158.10	2,403
2022-04-22	164.00	164.00	164.00	164.00	14,169
2022-04-21	169.10	169.10	169.10	169.10	10,689
2022-04-20	167.90	167.90	167.90	167.90	14,346
2022-04-19	167.30	167.30	167.30	167.30	2,529
2022-04-18	170.42	170.42	170.42	170.42	0
2022-04-15	170.42	170.42	170.42	170.42	0
2022-04-14	170.42	170.42	170.42	170.42	6,617
2022-04-13	165.00	165.00	165.00	165.00	20,351
2022-04-12	164.10	164.10	164.10	164.10	13,409
2022-04-11	157.30	157.30	157.30	157.30	1,728
2022-04-08	160.40	160.40	160.40	160.40	5,406
2022-04-07	156.60	156.60	156.60	156.60	1,304
2022-04-06	159.40	159.40	159.40	159.40	8,863
2022-04-05	165.90	165.90	165.90	165.90	3,012
2022-04-04	168.50	168.50	168.50	168.50	49,653
2022-04-01	168.40	168.40	168.40	168.40	21,446
2022-03-31	170.00	170.00	170.00	170.00	22,852
2022-03-30	171.84	171.84	171.84	171.84	4,163
2022-03-29	173.00	173.00	173.00	173.00	4,152
2022-03-28	168.00	168.00	168.00	168.00	2,888
2022-03-25	166.20	166.20	166.20	166.20	2,415
2022-03-24	163.80	163.80	163.80	163.80	12,696
2022-03-23	166.20	166.20	166.20	166.20	3,724
2022-03-22	168.60	168.60	168.60	168.60	2,822
2022-03-21	167.80	167.80	167.80	167.80	6,298
2022-03-18	173.40	173.40	173.40	173.40	4,849
2022-03-17	171.36	171.36	171.36	171.36	14,100
2022-03-16	162.20	162.20	162.20	162.20	7,022
2022-03-15	152.40	152.40	152.40	152.40	3,973
2022-03-14	152.80	152.80	152.80	152.80	4,127
2022-03-11	152.30	152.30	152.30	152.30	14,627
2022-03-10	148.65	148.65	148.65	148.65	4,919
2022-03-09	143.20	143.20	143.20	143.20	11,843
2022-03-08	137.60	137.60	137.60	137.60	3,986
2022-03-07	139.20	139.20	139.20	139.20	9,767
2022-03-04	141.80	141.80	141.80	141.80	54,477
2022-03-03	147.00	147.00	147.00	147.00	2,338
2022-03-02	152.67	152.67	152.67	152.67	8,553
2022-03-01	154.95	154.95	154.95	154.95	3,392
2022-02-28	160.20	160.20	160.20	160.20	5,873
2022-02-25	160.00	160.00	160.00	160.00	5,135
2022-02-24	153.60	153.60	153.60	153.60	7,741
2022-02-23	155.20	155.20	155.20	155.20	4,720
2022-02-22	154.40	154.40	154.40	154.40	5,770
2022-02-21	154.20	154.20	154.20	154.20	2,895
2022-02-18	159.80	159.80	159.80	159.80	5,829
2022-02-17	160.80	160.80	160.80	160.80	927
2022-02-16	163.80	163.80	163.80	163.80	3,706
2022-02-15	165.60	165.60	165.60	165.60	3,036
2022-02-14	160.40	160.40	160.40	160.40	2,313
2022-02-11	165.00	165.00	165.00	165.00	11,762
2022-02-10	168.00	168.00	168.00	168.00	5,594
2022-02-09	170.80	170.80	170.80	170.80	7,350
2022-02-08	165.00	165.00	165.00	165.00	1,049
2022-02-07	165.00	165.00	165.00	165.00	3,295
2022-02-04	162.40	162.40	162.40	162.40	8,987
2022-02-03	159.00	159.00	159.00	159.00	4,993
2022-02-02	163.00	163.00	163.00	163.00	8,333
2022-02-01	163.11	163.11	163.11	163.11	14,974
2022-01-31	157.00	157.00	157.00	157.00	9,647
2022-01-28	148.40	148.40	148.40	148.40	5,373
2022-01-27	151.40	151.40	151.40	151.40	14,743
2022-01-26	151.20	151.20	151.20	151.20	7,964
2022-01-25	148.40	148.40	148.40	148.40	10,087
2022-01-24	148.53	148.53	148.53	148.53	15,149
2022-01-21	158.80	158.80	158.80	158.80	5,617
2022-01-20	164.80	164.80	164.80	164.80	6,564
2022-01-19	162.60	162.60	162.60	162.60	5,970
2022-01-18	165.00	165.00	165.00	165.00	6,655
2022-01-17	168.40	168.40	168.40	168.40	12,016
2022-01-14	167.71	167.71	167.71	167.71	12,860
2022-01-13	179.80	179.80	179.80	179.80	28,011
2022-01-12	185.40	185.40	185.40	185.40	11,668
2022-01-11	180.60	180.60	180.60	180.60	7,687
2022-01-10	176.80	176.80	176.80	176.80	9,293
2022-01-07	187.80	187.80	187.80	187.80	3,470
2022-01-06	201.00	201.00	201.00	201.00	3,306
2022-01-05	206.50	206.50	206.50	206.50	6,141
2022-01-04	205.00	205.00	205.00	205.00	5,060
2022-01-03	200.50	200.50	200.50	200.50	0
2021-12-31	200.50	200.50	200.50	200.50	0
2021-12-30	200.50	200.50	200.50	200.50	5,786
2021-12-29	197.60	197.60	197.60	197.60	4,718
2021-12-28	194.80	194.80	194.80	194.80	0
2021-12-27	194.80	194.80	194.80	194.80	0
2021-12-24	194.80	194.80	194.80	194.80	0
2021-12-23	194.80	194.80	194.80	194.80	3,686
2021-12-22	191.00	191.00	191.00	191.00	3,257
2021-12-21	189.60	189.60	189.60	189.60	5,903
2021-12-20	185.80	185.80	185.80	185.80	4,076
2021-12-17	191.60	191.60	191.60	191.60	6,600
2021-12-16	193.40	193.40	193.40	193.40	4,336
2021-12-15	188.20	188.20	188.20	188.20	2,853
2021-12-14	186.60	186.60	186.60	186.60	6,077
2021-12-13	191.00	191.00	191.00	191.00	12,880
2021-12-10	189.80	189.80	189.80	189.80	13,323
2021-12-09	190.00	190.00	190.00	190.00	18,646
2021-12-08	184.00	184.00	184.00	184.00	28,041
2021-12-07	180.00	180.00	180.00	180.00	12,034
2021-12-06	176.00	176.00	176.00	176.00	3,861
2021-12-03	176.00	176.00	176.00	176.00	8,026
2021-12-02	179.40	179.40	179.40	179.40	9,321
2021-12-01	185.00	185.00	185.00	185.00	2,531
2021-11-30	187.40	187.40	187.40	187.40	8,799
2021-11-29	189.80	189.80	189.80	189.80	4,098
2021-11-26	185.60	185.60	185.60	185.60	8,692
2021-11-25	189.00	189.00	189.00	189.00	4,093
2021-11-24	191.60	191.60	191.60	191.60	4,305
2021-11-23	192.00	192.00	192.00	192.00	4,646
2021-11-22	202.50	202.50	202.50	202.50	3,587
2021-11-19	204.00	204.00	204.00	204.00	3,196
2021-11-18	202.06	202.06	202.06	202.06	961
2021-11-17	205.00	205.00	205.00	205.00	3,877
2021-11-16	202.50	202.50	202.50	202.50	4,385
2021-11-15	206.00	206.00	206.00	206.00	6,532
2021-11-12	201.50	201.50	201.50	201.50	4,507
2021-11-11	202.50	202.50	202.50	202.50	2,090
2021-11-10	200.50	200.50	200.50	200.50	14,104
2021-11-09	205.50	205.50	205.50	205.50	14,972
2021-11-08	202.00	202.00	202.00	202.00	9,244
2021-11-05	195.20	195.20	195.20	195.20	9,098
2021-11-04	195.80	195.80	195.80	195.80	8,755
2021-11-03	184.80	184.80	184.80	184.80	3,681
2021-11-02	184.40	184.40	184.40	184.40	7,593
2021-11-01	188.00	188.00	188.00	188.00	1,291
2021-10-29	185.40	185.40	185.40	185.40	5,421
2021-10-28	186.40	186.40	186.40	186.40	1,162
2021-10-27	185.80	185.80	185.80	185.80	4,240
2021-10-26	190.20	190.20	190.20	190.20	5,878
2021-10-25	186.80	186.80	186.80	186.80	4,447
2021-10-22	187.40	187.40	187.40	187.40	3,163
2021-10-21	188.40	188.40	188.40	188.40	9,131
2021-10-20	189.40	189.40	189.40	189.40	5,777
2021-10-19	188.80	188.80	188.80	188.80	1,753
2021-10-18	188.40	188.40	188.40	188.40	2,058
2021-10-15	185.60	185.60	185.60	185.60	8,629
2021-10-14	181.80	181.80	181.80	181.80	5,586
2021-10-13	178.94	178.94	178.94	178.94	16,088
2021-10-12	169.20	169.20	169.20	169.20	8,531
2021-10-11	165.00	165.00	165.00	165.00	58,525
2021-10-08	167.80	167.80	167.80	167.80	9,156
2021-10-07	170.20	170.20	170.20	170.20	7,311
2021-10-06	164.60	164.60	164.60	164.60	8,596
2021-10-05	167.80	167.80	167.80	167.80	5,824
2021-10-04	165.40	165.40	165.40	165.40	8,290
2021-10-01	170.20	170.20	170.20	170.20	3,541
2021-09-30	173.40	173.40	173.40	173.40	6,163
2021-09-29	178.40	178.40	178.40	178.40	6,175
2021-09-28	172.00	172.00	172.00	172.00	5,163
2021-09-27	172.60	172.60	172.60	172.60	5,388
2021-09-24	178.00	178.00	178.00	178.00	2,901
2021-09-23	180.00	180.00	180.00	180.00	4,120
2021-09-22	177.40	177.40	177.40	177.40	12,150
2021-09-21	168.80	168.80	168.80	168.80	5,487
2021-09-20	169.80	169.80	169.80	169.80	6,546
2021-09-17	176.20	176.20	176.20	176.20	5,759
2021-09-16	179.00	179.00	179.00	179.00	5,189
2021-09-15	176.40	176.40	176.40	176.40	8,636
2021-09-14	181.80	181.80	181.80	181.80	8,729
2021-09-13	183.80	183.80	183.80	183.80	6,800
2021-09-10	183.80	183.80	183.80	183.80	3,772
2021-09-09	181.60	181.60	181.60	181.60	4,863
2021-09-08	177.80	177.80	177.80	177.80	3,524
2021-09-07	181.00	181.00	181.00	181.00	5,821
2021-09-06	182.40	182.40	182.40	182.40	10,158
2021-09-03	174.34	174.34	174.34	174.34	4,075
2021-09-02	175.20	175.20	175.20	175.20	9,194
2021-09-01	175.20	175.20	175.20	175.20	3,705
2021-08-31	174.00	174.00	174.00	174.00	7,118
2021-08-30	167.60	167.60	167.60	167.60	0
2021-08-27	167.60	167.60	167.60	167.60	3,492
2021-08-26	163.60	163.60	163.60	163.60	1,666
2021-08-25	165.20	165.20	165.20	165.20	1,297
2021-08-24	163.20	163.20	163.20	163.20	913
2021-08-23	163.20	163.20	163.20	163.20	2,513
2021-08-20	162.80	162.80	162.80	162.80	4,116
2021-08-19	164.40	164.40	164.40	164.40	1,044
2021-08-18	167.40	167.40	167.40	167.40	2,965
2021-08-17	165.20	165.20	165.20	165.20	9,513
2021-08-16	166.20	166.20	166.20	166.20	1,356
2021-08-13	169.40	169.40	169.40	169.40	10,791
2021-08-12	167.40	167.40	167.40	167.40	16,663
2021-08-11	163.60	163.60	163.60	163.60	7,485
2021-08-10	163.60	163.60	163.60	163.60	21,846
2021-08-09	159.80	159.80	159.80	159.80	22,955
2021-08-06	151.40	151.40	151.40	151.40	8,196
2021-08-05	154.20	154.20	154.20	154.20	7,796
2021-08-04	154.40	154.40	154.40	154.40	8,468
2021-08-03	151.40	151.40	151.40	151.40	19,195
2021-08-02	151.40	151.40	151.40	151.40	9,894
2021-07-30	144.20	144.20	144.20	144.20	8,183
2021-07-29	141.00	141.00	141.00	141.00	11,137
2021-07-28	137.40	137.40	137.40	137.40	8,483
2021-07-27	136.80	136.80	136.80	136.80	2,345
2021-07-26	138.00	138.00	138.00	138.00	3,869
2021-07-23	138.60	138.60	138.60	138.60	4,612
2021-07-22	138.00	138.00	138.00	138.00	8,623
2021-07-21	137.60	137.60	137.60	137.60	4,806
2021-07-20	132.40	132.40	132.40	132.40	10,743
2021-07-19	132.80	132.80	132.80	132.80	3,129
2021-07-16	137.00	137.00	137.00	137.00	4,220
2021-07-15	137.80	137.80	137.80	137.80	4,629
2021-07-14	140.20	140.20	140.20	140.20	1,750
2021-07-13	143.00	143.00	143.00	143.00	2,744
2021-07-12	143.60	143.60	143.60	143.60	4,963
2021-07-09	141.40	141.40	141.40	141.40	5,403
2021-07-08	142.20	142.20	142.20	142.20	4,074
2021-07-07	146.20	146.20	146.20	146.20	6,656
2021-07-06	146.40	146.40	146.40	146.40	3,443
2021-07-05	147.40	147.40	147.40	147.40	7,245
2021-07-02	145.20	145.20	145.20	145.20	5,532
2021-07-01	141.80	141.80	141.80	141.80	3,862
2021-06-30	140.80	140.80	140.80	140.80	4,413
2021-06-29	142.40	142.40	142.40	142.40	6,144
2021-06-28	142.60	142.60	142.60	142.60	8,526
2021-06-25	141.48	141.48	141.48	141.48	3,404
2021-06-24	142.40	142.40	142.40	142.40	1,770
2021-06-23	141.87	141.87	141.87	141.87	18,808
2021-06-22	145.33	145.33	145.33	145.33	15,250
2021-06-21	146.08	146.08	146.08	146.08	2,876
2021-06-18	146.32	146.32	146.32	146.32	18,561
2021-06-17	154.92	154.92	154.92	154.92	19,154
2021-06-16	152.92	152.92	152.92	152.92	24,230
2021-06-15	136.20	136.20	136.20	136.20	7,295
2021-06-14	136.20	136.20	136.20	136.20	5,002
2021-06-11	137.40	137.40	137.40	137.40	12,778
2021-06-10	139.00	139.00	139.00	139.00	1,466
2021-06-09	139.80	139.80	139.80	139.80	2,139
2021-06-08	142.60	142.60	142.60	142.60	4,228
2021-06-07	145.00	145.00	145.00	145.00	3,636
2021-06-04	143.34	143.34	143.34	143.34	3,218
2021-06-03	145.20	145.20	145.20	145.20	6,875
2021-06-02	145.80	145.80	145.80	145.80	3,243
2021-06-01	145.80	145.80	145.80	145.80	2,773
2021-05-28	141.37	141.37	141.37	141.37	754
2021-05-27	141.75	141.75	141.75	141.75	13,717
2021-05-26	140.41	140.41	140.41	140.41	10,809
2021-05-25	141.00	141.00	141.00	141.00	8,958
2021-05-24	137.00	137.00	137.00	137.00	0
2021-05-21	137.00	137.00	137.00	137.00	15,298
2021-05-20	135.20	135.20	135.20	135.20	8,454
2021-05-19	131.78	131.78	131.78	131.78	7,908
2021-05-18	133.07	133.07	133.07	133.07	8,533
2021-05-17	130.60	130.60	130.60	130.60	3,006
2021-05-14	128.45	128.45	128.45	128.45	3,981
2021-05-13	130.60	130.60	130.60	130.60	0
2021-05-12	130.60	130.60	130.60	130.60	3,204
2021-05-11	132.40	132.40	132.40	132.40	2,906
2021-05-10	136.21	136.21	136.21	136.21	3,087
2021-05-07	135.88	135.88	135.88	135.88	2,759
2021-05-06	136.00	136.00	136.00	136.00	96,325
2021-05-05	138.40	138.40	138.40	138.40	5,716
2021-05-04	136.00	136.00	136.00	136.00	3,647
2021-04-30	138.10	138.10	138.10	138.10	939
2021-04-29	140.80	140.80	140.80	140.80	952
2021-04-28	141.20	141.20	141.20	141.20	1,032
2021-04-27	141.35	141.35	141.35	141.35	3,204
2021-04-26	140.60	140.60	140.60	140.60	944
2021-04-23	140.61	140.61	140.61	140.61	1,684
2021-04-22	141.40	141.40	141.40	141.40	1,539
2021-04-21	141.24	141.24	141.24	141.24	3,441
2021-04-20	143.94	143.94	143.94	143.94	4,449
2021-04-19	147.30	147.30	147.30	147.30	3,957
2021-04-16	146.80	146.80	146.80	146.80	1,553
2021-04-15	145.60	145.60	145.60	145.60	9,740
2021-04-14	144.20	144.20	144.20	144.20	9,348
2021-04-13	139.00	139.00	139.00	139.00	19,851
2021-04-12	133.40	133.40	133.40	133.40	6,237
2021-04-09	134.20	134.20	134.20	134.20	3,561
2021-04-08	132.80	132.80	132.80	132.80	7,186
2021-04-07	131.60	131.60	131.60	131.60	3,385
2021-04-06	131.60	131.60	131.60	131.60	13,295
2021-04-01	130.20	130.20	130.20	130.20	8,490
2021-03-31	122.20	122.20	122.20	122.20	3,648
2021-03-30	121.00	121.00	121.00	121.00	7,062
2021-03-29	118.20	118.20	118.20	118.20	7,729
2021-03-26	121.20	121.20	121.20	121.20	2,982
2021-03-25	120.40	120.40	120.40	120.40	10,668
2021-03-24	125.80	125.80	125.80	125.80	1,830
2021-03-23	124.20	124.20	124.20	124.20	2,299
2021-03-22	124.00	124.00	124.00	124.00	3,156
2021-03-19	123.20	123.20	123.20	123.20	5,002
2021-03-18	120.40	120.40	120.40	120.40	10,871
2021-03-17	114.00	114.00	114.00	114.00	16,466
2021-03-16	108.40	108.40	108.40	108.40	2,460
2021-03-15	106.40	106.40	106.40	106.40	5,458
2021-03-12	102.40	102.40	102.40	102.40	1,024
2021-03-11	102.60	102.60	102.60	102.60	2,839
2021-03-10	100.20	100.20	100.20	100.20	2,794
2021-03-09	101.60	101.60	101.60	101.60	5,257
2021-03-08	97.80	97.80	97.80	97.80	541
2021-03-05	97.80	97.80	97.80	97.80	4,503
2021-03-04	100.40	100.40	100.40	100.40	3,306
2021-03-03	103.40	103.40	103.40	103.40	2,153
2021-03-02	104.80	104.80	104.80	104.80	4,367
2021-03-01	108.00	108.00	108.00	108.00	1,063
2021-02-26	106.20	106.20	106.20	106.20	5,216
2021-02-25	106.00	106.00	106.00	106.00	3,384
2021-02-24	105.20	105.20	105.20	105.20	5,253
2021-02-23	102.40	102.40	102.40	102.40	8,901
2021-02-22	107.60	107.60	107.60	107.60	4,404
2021-02-19	109.60	109.60	109.60	109.60	2,235
2021-02-18	108.00	108.00	108.00	108.00	6,296
2021-02-17	109.00	109.00	109.00	109.00	5,960
2021-02-16	111.20	111.20	111.20	111.20	8,678
2021-02-15	108.40	108.40	108.40	108.40	7,166
2021-02-12	104.00	104.00	104.00	104.00	6,098
2021-02-11	104.60	104.60	104.60	104.60	3,164
2021-02-10	104.20	104.20	104.20	104.20	7,663
2021-02-09	103.40	103.40	103.40	103.40	4,100
2021-02-08	104.00	104.00	104.00	104.00	2,883
2021-02-05	100.60	100.60	100.60	100.60	4,588
2021-02-04	102.00	101.40	101.40	102.00	7,952
2021-02-03	101.40	101.40	101.40	101.40	1,721
2021-02-02	102.00	102.00	102.00	102.00	11,721
2021-02-01	98.60	98.60	98.60	98.60	7,962
2021-01-29	97.00	97.00	97.00	97.00	5,210
2021-01-28	99.00	99.00	99.00	99.00	7,588
2021-01-27	95.60	95.60	95.60	95.60	6,384
2021-01-26	99.70	99.70	99.70	99.70	2,179
2021-01-25	98.80	98.80	98.80	98.80	1,999
2021-01-22	102.80	102.80	102.80	102.80	9,491
2021-01-21	103.60	103.60	103.60	103.60	5,839
2021-01-20	106.80	106.80	106.80	106.80	6,729
2021-01-19	107.20	107.20	107.20	107.20	5,816
2021-01-18	109.00	109.00	109.00	109.00	11,672
2021-01-15	103.00	103.00	103.00	103.00	11,689
2021-01-14	105.00	105.00	105.00	105.00	7,773
2021-01-13	103.40	103.40	103.40	103.40	29,715
2021-01-12	103.20	103.20	103.20	103.20	10,027
2021-01-11	98.90	98.90	98.90	98.90	4,966
2021-01-08	99.80	99.80	99.80	99.80	9,675
2021-01-07	93.70	93.70	93.70	93.70	2,004
2021-01-06	91.90	91.90	91.90	91.90	8,721
2021-01-05	89.30	89.30	89.30	89.30	2,874
2021-01-04	88.40	88.40	88.40	88.40	235
2020-12-31	87.10	87.10	87.10	87.10	0
2020-12-30	87.10	87.10	87.10	87.10	1,683
2020-12-29	87.90	87.90	87.90	87.90	202
2020-12-24	87.10	87.10	87.10	87.10	0
2020-12-23	87.10	87.10	87.10	87.10	505
2020-12-22	86.50	86.50	86.50	86.50	2,952
2020-12-21	86.20	86.20	86.20	86.20	242
2020-12-18	86.90	86.90	86.90	86.90	1,247
2020-12-17	86.30	86.30	86.30	86.30	1,238
2020-12-16	83.60	83.60	83.60	83.60	3,343
2020-12-15	82.90	82.90	82.90	82.90	1,017
2020-12-14	82.60	82.60	82.60	82.60	1,532
2020-12-11	85.10	85.10	85.10	85.10	59
2020-12-10	85.10	85.10	85.10	85.10	46
2020-12-09	83.40	83.40	83.40	83.40	1,756
2020-12-08	83.00	83.00	83.00	83.00	1,457
2020-12-07	84.40	84.40	84.40	84.40	1,573
2020-12-04	88.30	88.30	88.30	88.30	295
2020-12-03	84.70	84.70	84.70	84.70	2,836
2020-12-02	85.40	85.40	85.40	85.40	783
2020-12-01	86.90	86.90	86.90	86.90	122
2020-11-30	86.40	86.40	86.40	86.40	1,830
2020-11-27	85.90	85.90	85.90	85.90	1,184
2020-11-26	86.00	86.00	86.00	86.00	2,206
2020-11-25	85.30	85.30	85.30	85.30	4,448
2020-11-24	84.90	84.90	84.90	84.90	569
2020-11-23	84.90	84.90	84.90	84.90	1,034
2020-11-20	85.60	85.60	85.60	85.60	470
2020-11-19	86.30	86.30	86.30	86.30	1,153
2020-11-18	84.20	84.20	84.20	84.20	2,439
2020-11-17	83.70	83.70	83.70	83.70	60
2020-11-16	83.70	83.70	83.70	83.70	946
2020-11-13	83.00	83.00	83.00	83.00	1,546
2020-11-12	81.60	81.60	81.60	81.60	2,156
2020-11-11	80.80	80.80	80.80	80.80	1,070
2020-11-10	78.10	78.10	78.10	78.10	1,153
2020-11-09	81.20	81.20	81.20	81.20	3,130
2020-11-06	78.90	78.90	78.90	78.90	270
2020-11-05	79.20	79.20	79.20	79.20	504
2020-11-04	78.10	78.10	78.10	78.10	1,958
2020-11-03	76.10	76.10	76.10	76.10	1,921
2020-11-02	74.30	74.30	74.30	74.30	5,176
2020-10-30	73.10	73.10	73.10	73.10	1,722
2020-10-29	71.90	71.90	71.90	71.90	2,443
2020-10-28	70.80	70.80	70.80	70.80	1,525
2020-10-27	73.00	73.00	73.00	73.00	1,190
2020-10-26	75.00	75.00	75.00	75.00	235
2020-10-23	77.40	77.40	77.40	77.40	2,759
2020-10-22	77.30	77.30	77.30	77.30	3,671
2020-10-21	79.80	79.80	79.80	79.80	2,071
2020-10-20	82.90	82.90	82.90	82.90	129
2020-10-16	84.30	84.30	84.30	84.30	3,183
2020-10-15	83.40	83.40	83.40	83.40	1,297
2020-10-14	84.70	84.70	84.70	84.70	2,630
2020-10-13	84.70	84.70	84.70	84.70	6,456
2020-10-12	87.10	87.10	87.10	87.10	9,393
2020-10-09	85.93	85.93	85.93	85.93	11,205
2020-10-08	82.30	82.30	82.30	82.30	2,609
2020-10-07	83.20	83.20	83.20	83.20	3,925
2020-10-06	80.05	80.05	80.05	80.05	1,975
2020-10-05	77.50	77.50	77.50	77.50	2,986
2020-10-02	77.90	77.90	77.90	77.90	7,068
2020-10-01	75.40	75.40	75.40	75.40	1,236
2020-09-30	74.90	74.90	74.90	74.90	2,048
2020-09-29	73.10	73.10	73.10	73.10	1,450
2020-09-28	74.30	74.30	74.30	74.30	962
2020-09-25	72.50	72.50	72.50	72.50	2,692
2020-09-24	73.40	73.40	73.40	73.40	357
2020-09-23	74.80	74.80	74.80	74.80	685
2020-09-22	75.10	75.10	75.10	75.10	4,392
2020-09-21	75.80	75.80	75.80	75.80	26,931
2020-09-18	77.40	77.40	77.40	77.40	3,269
2020-09-17	75.10	75.10	75.10	75.10	1,026
2020-09-16	75.90	75.90	75.90	75.90	1,014
2020-09-15	77.00	77.00	77.00	77.00	2,943
2020-09-14	76.20	76.20	76.20	76.20	4,928
2020-09-11	74.60	74.60	74.60	74.60	600
2020-08-17	84.50	84.50	84.50	84.50	61
2020-06-11	66.20	66.20	66.20	66.20	415
2020-05-29	65.40	65.40	65.40	65.40	104,000
2020-05-12	64.80	64.80	64.80	64.80	11
2020-04-24	54.41	54.41	54.41	54.41	252
2020-04-23	54.41	54.41	54.41	54.41	1,143
2020-04-02	52.80	52.80	52.80	52.80	850
2020-04-01	52.30	52.30	52.30	52.30	423
2020-03-20	0.00	0.00	0.00	0.00	295
2020-03-19	0.00	0.00	0.00	0.00	60
2019-12-12	0.00	0.00	0.00	0.00	444
2019-12-06	0.00	0.00	0.00	0.00	2,033
2019-11-12	0.00	0.00	0.00	0.00	15
2019-09-24	0.00	0.00	0.00	0.00	543
2019-08-28	0.00	0.00	0.00	0.00	332
2019-07-22	0.00	0.00	0.00	0.00	1
2019-07-17	0.00	0.00	0.00	0.00	2

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150