Swatch Group Or Share History

Swatch Group Or Share Price history. The following table shows end-of-day data 0QM4 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.

0QM4.L
Share Price 0QM4.L
Charts 0QM4.L
Trades 0QM4.L
History Compare
0QM4.L 0QM4.L
Share News 0QM4.L
RNS 0QM4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	38.27	38.27	38.27	38.27	372
2024-05-01	38.44	38.44	38.44	38.44	0
2024-04-30	38.44	38.44	38.44	38.44	5,624
2024-04-29	38.70	38.70	38.70	38.70	2,575
2024-04-26	38.70	38.70	38.70	38.70	7,866
2024-04-25	38.10	38.10	38.10	38.10	4,410
2024-04-24	38.05	38.05	38.05	38.05	23,890
2024-04-23	38.50	38.50	38.50	38.50	23,374
2024-04-22	38.20	38.20	38.20	38.20	6,251
2024-04-19	37.70	37.70	37.70	37.70	7,569
2024-04-18	38.05	38.05	38.05	38.05	37,709
2024-04-17	38.50	38.50	38.50	38.50	26,943
2024-04-16	38.70	38.70	38.70	38.70	45,220
2024-04-15	39.75	39.75	39.75	39.75	12,837
2024-04-12	39.15	39.15	39.15	39.15	29,209
2024-04-11	40.00	40.00	40.00	40.00	14,184
2024-04-10	41.44	41.44	41.44	41.44	3,186
2024-04-09	40.85	40.85	40.85	40.85	45,327
2024-04-08	40.95	40.95	40.95	40.95	47,863
2024-04-05	40.95	40.95	40.95	40.95	75,102
2024-04-04	41.20	41.20	41.20	41.20	49,214
2024-04-03	41.05	41.05	41.05	41.05	46,651
2024-04-02	40.05	40.05	40.05	40.05	46,517
2024-04-01	40.85	40.85	40.85	40.85	0
2024-03-29	40.85	40.85	40.85	40.85	0
2024-03-28	40.85	40.85	40.85	40.85	10,429
2024-03-27	40.05	40.05	40.05	40.05	7,811
2024-03-26	39.60	39.60	39.60	39.60	2,583
2024-03-25	39.25	39.25	39.25	39.25	44,515
2024-03-22	39.45	39.45	39.45	39.45	90,395
2024-03-21	40.05	40.05	40.05	40.05	8,372
2024-03-20	38.80	38.80	38.80	38.80	9,712
2024-03-19	39.20	39.20	39.20	39.20	13,149
2024-03-18	40.15	40.15	40.15	40.15	10,388
2024-03-15	40.85	40.85	40.85	40.85	30,159
2024-03-14	40.90	40.90	40.90	40.90	36,589
2024-03-13	40.35	40.35	40.35	40.35	7,376
2024-03-12	40.85	40.85	40.85	40.85	8,386
2024-03-11	40.40	40.40	40.40	40.40	10,036
2024-03-08	40.40	40.40	40.40	40.40	48,062
2024-03-07	40.65	40.65	40.65	40.65	53,432
2024-03-06	40.35	40.35	40.35	40.35	5,802
2024-03-05	40.60	40.60	40.60	40.60	41,773
2024-03-04	40.80	40.80	40.80	40.80	38,090
2024-03-01	41.20	41.20	41.20	41.20	47,487
2024-02-29	40.45	40.45	40.45	40.45	73,947
2024-02-28	40.70	40.70	40.70	40.70	9,498
2024-02-27	41.05	41.05	41.05	41.05	7,807
2024-02-26	40.70	40.70	40.70	40.70	5,267
2024-02-23	40.60	40.60	40.60	40.60	8,578
2024-02-22	41.05	41.05	41.05	41.05	7,296
2024-02-21	41.15	41.15	41.15	41.15	46,996
2024-02-20	40.75	40.75	40.75	40.75	46,327
2024-02-19	42.45	42.45	42.45	42.45	7,993
2024-02-16	42.50	42.50	42.50	42.50	7,397
2024-02-15	41.10	41.10	41.10	41.10	17,942
2024-02-14	40.40	40.40	40.40	40.40	17,953
2024-02-13	40.78	40.78	40.78	40.78	6,121
2024-02-12	41.40	41.40	41.40	41.40	69,175
2024-02-09	40.10	40.10	40.10	40.10	43,298
2024-02-08	40.10	40.10	40.10	40.10	58,561
2024-02-07	38.90	38.90	38.90	38.90	10,054
2024-02-06	38.30	38.30	38.30	38.30	86,165
2024-02-05	38.20	38.20	38.20	38.20	3,551
2024-02-02	38.45	38.45	38.45	38.45	15,135
2024-02-01	39.40	39.40	39.40	39.40	11,189
2024-01-31	39.45	39.45	39.45	39.45	6,936
2024-01-30	39.70	39.70	39.70	39.70	8,347
2024-01-29	39.40	39.40	39.40	39.40	37,957
2024-01-26	39.20	39.20	39.20	39.20	3,617
2024-01-25	38.11	38.11	38.11	38.11	10,962
2024-01-24	38.08	38.08	38.08	38.08	9,259
2024-01-23	39.60	39.60	39.60	39.60	8,064
2024-01-22	40.80	40.80	40.80	40.80	47,633
2024-01-19	40.65	40.65	40.65	40.65	6,201
2024-01-18	40.95	40.95	40.95	40.95	6,439
2024-01-17	40.45	40.45	40.45	40.45	54,556
2024-01-16	40.85	40.85	40.85	40.85	7,109
2024-01-15	41.30	41.30	41.30	41.30	4,602
2024-01-12	41.05	41.05	41.05	41.05	16,293
2024-01-11	41.50	41.50	41.50	41.50	10,965
2024-01-10	41.85	41.85	41.85	41.85	11,033
2024-01-09	42.20	42.20	42.20	42.20	21,790
2024-01-08	42.10	42.10	42.10	42.10	5,833
2024-01-05	41.85	41.85	41.85	41.85	1,879
2024-01-04	42.50	42.50	42.50	42.50	4,669
2024-01-03	42.70	42.70	42.70	42.70	-8,844
2024-01-02	44.05	44.05	44.05	44.05	0
2024-01-01	44.05	44.05	44.05	44.05	0
2023-12-29	44.05	44.05	44.05	44.05	3,451
2023-12-28	43.75	43.75	43.75	43.75	16,598
2023-12-27	43.90	43.90	43.90	43.90	4,878
2023-12-26	43.50	43.50	43.50	43.50	0
2023-12-25	43.50	43.50	43.50	43.50	0
2023-12-22	43.50	43.50	43.50	43.50	6,227
2023-12-21	43.60	43.60	43.60	43.60	6,291
2023-12-20	44.45	44.45	44.45	44.45	78,064
2023-12-19	44.45	44.45	44.45	44.45	4,933
2023-12-18	44.60	44.60	44.60	44.60	6,426
2023-12-15	45.03	45.03	45.03	45.03	19,780
2023-12-14	45.50	45.50	45.50	45.50	36,196
2023-12-13	44.05	44.05	44.05	44.05	5,639
2023-12-12	44.05	44.05	44.05	44.05	13,017
2023-12-11	44.35	44.35	44.35	44.35	38,469
2023-12-08	43.66	43.66	43.66	43.66	29,576
2023-12-07	43.25	43.25	43.25	43.25	6,715
2023-12-06	43.80	43.80	43.80	43.80	26,609
2023-12-05	44.05	44.05	44.05	44.05	3,072
2023-12-04	44.20	44.20	44.20	44.20	19,138
2023-12-01	44.15	44.15	44.15	44.15	6,782
2023-11-30	43.90	43.90	43.90	43.90	105,059
2023-11-29	43.75	43.75	43.75	43.75	15,613
2023-11-28	43.25	43.25	43.25	43.25	3,840
2023-11-27	43.85	43.85	43.85	43.85	2,831
2023-11-24	44.55	44.55	44.55	44.55	1,278
2023-11-23	44.75	44.75	44.75	44.75	6,392
2023-11-22	44.85	44.85	44.85	44.85	6,087
2023-11-21	44.75	44.75	44.75	44.75	3,080
2023-11-20	45.30	45.30	45.30	45.30	766
2023-11-17	44.75	44.75	44.75	44.75	16,803
2023-11-16	44.20	44.20	44.20	44.20	18,530
2023-11-15	44.90	44.90	44.90	44.90	10,403
2023-11-14	44.35	44.35	44.35	44.35	6,962
2023-11-13	43.75	43.75	43.75	43.75	14,556
2023-11-10	44.75	44.75	44.75	44.75	61,449
2023-11-09	45.40	45.40	45.40	45.40	5,370
2023-11-08	46.30	46.30	46.30	46.30	53,719
2023-11-07	45.90	45.90	45.90	45.90	50,334
2023-11-06	45.60	45.60	45.60	45.60	12,068
2023-11-03	45.39	45.39	45.39	45.39	8,385
2023-11-02	45.15	45.15	45.15	45.15	15,741
2023-11-01	44.50	44.50	44.50	44.50	5,274
2023-10-31	43.90	43.90	43.90	43.90	9,771
2023-10-30	43.25	43.25	43.25	43.25	1,569
2023-10-27	43.25	43.25	43.25	43.25	13,315
2023-10-26	43.00	43.00	43.00	43.00	6,803
2023-10-25	43.60	43.60	43.60	43.60	10,090
2023-10-24	44.10	44.10	44.10	44.10	3,230
2023-10-23	43.20	43.20	43.20	43.20	15,752
2023-10-20	42.90	42.90	42.90	42.90	60,176
2023-10-19	43.55	43.55	43.55	43.55	8,609
2023-10-18	42.85	42.85	42.85	42.85	4,962
2023-10-17	42.65	42.65	42.65	42.65	29,159
2023-10-16	42.65	42.65	42.65	42.65	3,502
2023-10-13	42.80	42.80	42.80	42.80	11,683
2023-10-12	44.10	44.10	44.10	44.10	3,782
2023-10-11	44.65	44.65	44.65	44.65	7,591
2023-10-10	44.50	44.50	44.50	44.50	2,443
2023-10-09	43.40	43.40	43.40	43.40	5,052
2023-10-06	44.10	44.10	44.10	44.10	4,330
2023-10-05	44.35	44.35	44.35	44.35	8,113
2023-10-04	44.40	44.40	44.40	44.40	35,448
2023-10-03	44.15	44.15	44.15	44.15	5,520
2023-10-02	44.65	44.65	44.65	44.65	5,292
2023-09-29	44.95	44.95	44.95	44.95	21,758
2023-09-28	45.40	45.40	45.40	45.40	9,863
2023-09-27	45.00	45.00	45.00	45.00	8,800
2023-09-26	44.20	44.20	44.20	44.20	3,682
2023-09-25	44.85	44.85	44.85	44.85	8,689
2023-09-22	46.30	46.30	46.30	46.30	4,371
2023-09-21	45.80	45.80	45.80	45.80	10,431
2023-09-20	45.65	45.65	45.65	45.65	7,725
2023-09-19	45.60	45.60	45.60	45.60	8,125
2023-09-18	46.30	46.30	46.30	46.30	1,689
2023-09-15	47.00	47.00	47.00	47.00	36,431
2023-09-14	46.10	46.10	46.10	46.10	6,793
2023-09-13	46.25	46.25	46.25	46.25	3,512
2023-09-12	46.80	46.80	46.80	46.80	10,181
2023-09-11	47.20	47.20	47.20	47.20	4,902
2023-09-08	47.40	47.40	47.40	47.40	7,713
2023-09-07	47.25	47.25	47.25	47.25	8,028
2023-09-06	46.85	46.85	46.85	46.85	6,937
2023-09-05	48.20	48.20	48.20	48.20	7,975
2023-09-04	48.40	48.40	48.40	48.40	6,209
2023-09-01	47.70	47.70	47.70	47.70	5,538
2023-08-31	47.15	47.15	47.15	47.15	36,729
2023-08-30	47.55	47.55	47.55	47.55	4,226
2023-08-29	47.45	47.45	47.45	47.45	5,274
2023-08-28	46.86	46.86	46.86	46.86	0
2023-08-25	46.70	46.70	46.70	46.70	4,661
2023-08-24	46.95	46.95	46.95	46.95	2,020
2023-08-23	47.15	47.15	47.15	47.15	8,984
2023-08-22	46.45	46.45	46.45	46.45	4,286
2023-08-21	47.25	47.25	47.25	47.25	5,124
2023-08-18	47.00	47.00	47.00	47.00	3,305
2023-08-17	47.30	47.30	47.30	47.30	10,635
2023-08-16	47.25	47.25	47.25	47.25	4,518
2023-08-15	47.65	47.65	47.65	47.65	4,408
2023-08-14	48.95	48.95	48.95	48.95	4,250
2023-08-11	49.15	49.15	49.15	49.15	2,550
2023-08-10	50.20	50.20	50.20	50.20	68,674
2023-08-09	49.90	49.90	49.90	49.90	10,690
2023-08-08	49.95	49.95	49.95	49.95	5,698
2023-08-07	50.90	50.90	50.90	50.90	4,564
2023-08-04	50.70	50.70	50.70	50.70	5,889
2023-08-03	50.30	50.30	50.30	50.30	7,534
2023-08-02	50.70	50.70	50.70	50.70	6,927
2023-08-01	52.20	52.20	52.20	52.20	0
2023-07-31	52.60	52.60	52.60	52.60	7,308
2023-07-28	52.10	52.10	52.10	52.10	2,997
2023-07-27	51.50	51.50	51.50	51.50	2,542
2023-07-26	51.40	51.40	51.40	51.40	4,622
2023-07-25	51.80	51.80	51.80	51.80	4,489
2023-07-24	50.90	50.90	50.90	50.90	4,901
2023-07-21	51.40	51.40	51.40	51.40	2,987
2023-07-20	51.00	51.00	51.00	51.00	6,253
2023-07-19	51.60	51.60	51.60	51.60	2,032
2023-07-18	53.20	53.20	53.20	53.20	4,553
2023-07-17	52.10	52.10	52.10	52.10	2,876
2023-07-14	53.70	53.70	53.70	53.70	5,140
2023-07-13	54.90	54.90	54.90	54.90	44,312
2023-07-12	51.40	51.40	51.40	51.40	3,274
2023-07-11	50.90	50.90	50.90	50.90	5,326
2023-07-10	49.70	49.70	49.70	49.70	20,499
2023-07-07	50.20	50.20	50.20	50.20	3,913
2023-07-06	50.00	50.00	50.00	50.00	4,177
2023-07-05	51.50	51.50	51.50	51.50	3,699
2023-07-04	52.00	52.00	52.00	52.00	8,691
2023-07-03	50.40	50.40	50.40	50.40	1,911
2023-06-30	49.06	49.06	49.06	49.06	5,615
2023-06-29	48.65	48.65	48.65	48.65	3,650
2023-06-28	47.90	47.90	47.90	47.90	2,797
2023-06-27	48.15	48.15	48.15	48.15	4,836
2023-06-26	48.40	48.40	48.40	48.40	11,296
2023-06-23	48.45	48.45	48.45	48.45	3,369
2023-06-22	48.30	48.30	48.30	48.30	9,320
2023-06-21	48.10	48.10	48.10	48.10	2,394
2023-06-20	48.40	48.40	48.40	48.40	14,817
2023-06-19	49.47	49.47	49.47	49.47	121,185
2023-06-16	49.65	49.65	49.65	49.65	85,933
2023-06-15	49.70	49.70	49.70	49.70	7,954
2023-06-14	50.17	50.17	50.17	50.17	129,378
2023-06-13	50.30	50.30	50.30	50.30	1,785
2023-06-12	50.10	50.10	50.10	50.10	7,596
2023-06-09	49.70	49.70	49.70	49.70	6,178
2023-06-08	49.25	49.25	49.25	49.25	1,818
2023-06-07	50.30	50.30	50.30	50.30	3,666
2023-06-06	50.00	50.00	50.00	50.00	6,017
2023-06-05	49.95	49.95	49.95	49.95	8,343
2023-06-02	50.30	50.30	50.30	50.30	9,469
2023-06-01	49.05	49.05	49.05	49.05	12,479
2023-05-31	51.10	51.10	51.10	51.10	85,277
2023-05-30	52.80	52.80	52.80	52.80	14,319
2023-05-29	51.80	51.80	51.80	51.80	0
2023-05-26	51.80	51.80	51.80	51.80	416
2023-05-25	51.01	51.01	51.01	51.01	5,805
2023-05-24	50.40	50.40	50.40	50.40	4,689
2023-05-23	51.60	51.60	51.60	51.60	3,127
2023-05-22	53.30	53.30	53.30	53.30	3,814
2023-05-19	53.30	53.30	53.30	53.30	4,171
2023-05-18	53.80	53.80	53.80	53.80	0
2023-05-17	53.80	53.80	53.80	53.80	159,521
2023-05-16	54.70	54.70	54.70	54.70	6,358
2023-05-15	55.10	55.10	55.10	55.10	11,408
2023-05-12	54.30	54.30	54.30	54.30	10,401
2023-05-11	54.40	54.40	54.40	54.40	14,956
2023-05-10	53.90	53.90	53.90	53.90	1,891
2023-05-09	54.60	54.60	54.60	54.60	6,309
2023-05-08	54.66	54.66	54.66	54.66	0
2023-05-05	54.66	54.66	54.66	54.66	3,969
2023-05-04	55.26	55.26	55.26	55.26	3,925
2023-05-03	55.80	55.80	55.80	55.80	1,236
2023-05-02	56.30	56.30	56.30	56.30	5,703
2023-05-01	56.07	56.07	56.07	56.07	0
2023-04-28	56.07	56.07	56.07	56.07	1,766
2023-04-27	57.00	57.00	57.00	57.00	4,405
2023-04-26	56.13	56.13	56.13	56.13	5,583
2023-04-25	57.05	57.05	57.05	57.05	13,164
2023-04-24	56.45	56.45	56.45	56.45	8,426
2023-04-21	55.40	55.40	55.40	55.40	5,855
2023-04-20	54.33	54.33	54.33	54.33	5,659
2023-04-19	54.44	54.44	54.44	54.44	790
2023-04-18	54.20	54.20	54.20	54.20	5,430
2023-04-17	53.65	53.65	53.65	53.65	21,025
2023-04-14	54.30	54.30	54.30	54.30	7,510
2023-04-13	53.73	53.73	53.73	53.73	2,353
2023-04-12	53.46	53.46	53.46	53.46	7,459
2023-04-11	55.07	55.07	55.07	55.07	2,075
2023-04-10	54.57	54.57	54.57	54.57	0
2023-04-07	54.57	54.57	54.57	54.57	0
2023-04-06	54.57	54.57	54.57	54.57	9,259
2023-04-05	55.30	55.30	55.30	55.30	12,620
2023-04-04	55.74	55.74	55.74	55.74	17,895
2023-04-03	56.15	56.15	56.15	56.15	3,646
2023-03-31	57.36	57.36	57.36	57.36	199,917
2023-03-30	57.05	57.05	57.05	57.05	4,667
2023-03-29	56.78	56.78	56.78	56.78	10,392
2023-03-28	56.00	56.00	56.00	56.00	8,000
2023-03-27	55.95	55.95	55.95	55.95	11,785
2023-03-24	55.61	55.61	55.61	55.61	9,821
2023-03-23	56.65	56.65	56.65	56.65	8,520
2023-03-22	58.05	58.05	58.05	58.05	8,230
2023-03-21	57.85	57.85	57.85	57.85	25,105
2023-03-20	55.95	55.95	55.95	55.95	9,052
2023-03-17	56.85	56.85	56.85	56.85	378,900
2023-03-16	57.97	57.97	57.97	57.97	5,320
2023-03-15	57.95	57.95	57.95	57.95	9,899
2023-03-14	60.30	60.30	60.30	60.30	3,028
2023-03-13	59.10	59.10	59.10	59.10	9,292
2023-03-10	60.70	60.70	60.70	60.70	4,023
2023-03-09	61.45	61.45	61.45	61.45	2,722
2023-03-08	61.45	61.45	61.45	61.45	5,643
2023-03-07	62.45	62.45	62.45	62.45	17,543
2023-03-06	62.39	62.39	62.39	62.39	9,692
2023-03-03	62.20	62.20	62.20	62.20	7,526
2023-03-02	61.95	61.95	61.95	61.95	23,660
2023-03-01	60.85	60.85	60.85	60.85	220,804
2023-02-28	60.15	60.15	60.15	60.15	13,231
2023-02-27	59.14	59.14	59.14	59.14	5,073
2023-02-24	58.70	58.70	58.70	58.70	67,592
2023-02-23	59.90	59.90	59.90	59.90	226,104
2023-02-22	59.75	59.75	59.75	59.75	7,203
2023-02-21	59.63	59.63	59.63	59.63	3,292
2023-02-20	60.43	60.43	60.43	60.43	6,786
2023-02-17	60.28	60.28	60.28	60.28	8,697
2023-02-16	60.40	60.40	60.40	60.40	6,822
2023-02-15	59.85	59.85	59.85	59.85	3,181
2023-02-14	59.13	59.13	59.13	59.13	3,778
2023-02-13	58.30	58.30	58.30	58.30	5,660
2023-02-10	58.10	58.10	58.10	58.10	4,995
2023-02-09	59.00	59.00	59.00	59.00	13,587
2023-02-08	59.43	59.43	59.43	59.43	12,297
2023-02-07	59.38	59.38	59.38	59.38	4,513
2023-02-06	58.90	58.90	58.90	58.90	6,119
2023-02-03	59.23	59.23	59.23	59.23	13,518
2023-02-02	60.63	60.63	60.63	60.63	24,849
2023-02-01	59.85	59.85	59.85	59.85	21,259
2023-01-31	59.90	59.90	59.90	59.90	13,922
2023-01-30	60.13	60.13	60.13	60.13	24,456
2023-01-27	60.39	60.39	60.39	60.39	84,930
2023-01-26	59.43	59.43	59.43	59.43	32,355
2023-01-25	58.57	58.57	58.57	58.57	17,619
2023-01-24	58.44	58.44	58.44	58.44	16,144
2023-01-23	56.00	56.00	56.00	56.00	3,816
2023-01-20	55.48	55.48	55.48	55.48	7,541
2023-01-19	55.23	55.23	55.23	55.23	2,688
2023-01-18	56.05	56.05	56.05	56.05	5,508
2023-01-17	56.13	56.13	56.13	56.13	49,773
2023-01-16	55.08	55.08	55.08	55.08	1,687
2023-01-13	54.55	54.55	54.55	54.55	3,558
2023-01-12	54.80	54.80	54.80	54.80	2,144
2023-01-11	54.09	54.09	54.09	54.09	6,485
2023-01-10	53.15	53.15	53.15	53.15	4,253
2023-01-09	53.28	53.28	53.28	53.28	2,383
2023-01-06	52.47	52.47	52.47	52.47	4,559
2023-01-05	51.91	51.91	51.91	51.91	3,468
2023-01-04	51.50	51.50	51.50	51.50	2,707
2023-01-03	50.00	50.00	50.00	50.00	12,329
2023-01-02	48.21	48.21	48.21	48.21	0
2022-12-30	48.38	48.38	48.38	48.38	1,477
2022-12-29	48.61	48.61	48.61	48.61	883
2022-12-28	48.68	48.68	48.68	48.68	5,546
2022-12-27	47.43	47.43	47.43	47.43	0
2022-12-26	47.43	47.43	47.43	47.43	0
2022-12-23	47.62	47.62	47.62	47.62	3,761
2022-12-22	47.76	47.76	47.76	47.76	2,780
2022-12-21	47.80	47.80	47.80	47.80	5,215
2022-12-20	46.73	46.73	46.73	46.73	5,105
2022-12-19	46.78	46.78	46.78	46.78	4,255
2022-12-16	46.56	46.56	46.56	46.56	7,208
2022-12-15	46.74	46.74	46.74	46.74	3,093
2022-12-14	47.90	47.90	47.90	47.90	3,422
2022-12-13	47.88	47.88	47.88	47.88	7,472
2022-12-12	47.42	47.42	47.42	47.42	2,573
2022-12-09	47.78	47.78	47.78	47.78	4,255
2022-12-08	46.94	46.94	46.94	46.94	3,210
2022-12-07	46.04	46.04	46.04	46.04	5,858
2022-12-06	46.36	46.36	46.36	46.36	7,791
2022-12-05	46.16	46.16	46.16	46.16	15,559
2022-12-02	46.87	46.87	46.87	46.87	194,863
2022-12-01	46.62	46.62	46.62	46.62	26,051
2022-11-30	46.44	46.44	46.44	46.44	26,851
2022-11-29	45.79	45.79	45.79	45.79	4,746
2022-11-28	45.02	45.02	45.02	45.02	4,693
2022-11-25	44.89	44.89	44.89	44.89	6,437
2022-11-24	45.42	45.42	45.42	45.42	961
2022-11-23	45.12	45.12	45.12	45.12	4,439
2022-11-22	45.16	45.16	45.16	45.16	8,717
2022-11-21	45.50	45.50	45.50	45.50	2,650
2022-11-18	45.84	45.84	45.84	45.84	4,244
2022-11-17	45.20	45.20	45.20	45.20	8,341
2022-11-16	45.83	45.83	45.83	45.83	60,509
2022-11-15	47.19	47.19	47.19	47.19	7,042
2022-11-14	47.68	47.68	47.68	47.68	25,381
2022-11-11	48.04	48.04	48.04	48.04	7,313
2022-11-10	46.31	46.31	46.31	46.31	1,849
2022-11-09	44.84	44.84	44.84	44.84	5,644
2022-11-08	44.90	44.90	44.90	44.90	5,166
2022-11-07	45.68	45.68	45.68	45.68	3,304
2022-11-04	45.13	45.13	45.13	45.13	12,635
2022-11-03	42.24	42.24	42.24	42.24	3,101
2022-11-02	43.31	43.31	43.31	43.31	9,271
2022-11-01	43.27	43.27	43.27	43.27	17,257
2022-10-31	41.84	41.84	41.84	41.84	5,145
2022-10-28	41.54	41.54	41.54	41.54	6,650
2022-10-27	42.45	42.45	42.45	42.45	1,688
2022-10-26	42.01	42.01	42.01	42.01	4,775
2022-10-25	42.43	42.43	42.43	42.43	7,425
2022-10-24	42.60	42.60	42.60	42.60	7,200
2022-10-21	43.24	43.24	43.24	43.24	3,708
2022-10-20	43.65	43.65	43.65	43.65	3,255
2022-10-19	43.32	43.32	43.32	43.32	4,772
2022-10-18	43.55	43.55	43.55	43.55	3,034
2022-10-17	42.98	42.98	42.98	42.98	906
2022-10-14	42.41	42.41	42.41	42.41	3,722
2022-10-13	41.51	41.51	41.51	41.51	6,749
2022-10-12	41.81	41.81	41.81	41.81	7,630
2022-10-11	40.88	40.88	40.88	40.88	7,323
2022-10-10	41.23	41.23	41.23	41.23	6,801
2022-10-07	41.90	41.90	41.90	41.90	2,323
2022-10-06	42.47	42.47	42.47	42.47	12,492
2022-10-05	43.12	43.12	43.12	43.12	7,440
2022-10-04	43.92	43.92	43.92	43.92	7,199
2022-10-03	42.16	42.16	42.16	42.16	5,927
2022-09-30	41.42	41.42	41.42	41.42	8,399
2022-09-29	41.56	41.56	41.56	41.56	10,570
2022-09-28	42.14	42.14	42.14	42.14	5,699
2022-09-27	42.12	42.12	42.12	42.12	4,949
2022-09-26	42.08	42.08	42.08	42.08	4,246
2022-09-23	41.74	41.74	41.74	41.74	2,057
2022-09-22	42.59	42.59	42.59	42.59	19,353
2022-09-21	42.18	42.18	42.18	42.18	7,482
2022-09-20	42.20	42.20	42.20	42.20	11,624
2022-09-19	40.93	40.93	40.93	40.93	0
2022-09-16	40.93	40.93	40.93	40.93	7,653
2022-09-15	41.75	41.75	41.75	41.75	8,322
2022-09-14	42.70	42.70	42.70	42.70	3,897
2022-09-13	43.34	43.34	43.34	43.34	1,919
2022-09-12	43.15	43.15	43.15	43.15	6,991
2022-09-09	42.12	42.12	42.12	42.12	2,585
2022-09-08	41.56	41.56	41.56	41.56	4,350
2022-09-07	42.34	42.34	42.34	42.34	2,701
2022-09-06	42.14	42.14	42.14	42.14	3,652
2022-09-05	41.97	41.97	41.97	41.97	4,900
2022-09-02	42.68	42.68	42.68	42.68	4,486
2022-09-01	41.90	41.90	41.90	41.90	5,586
2022-08-31	44.41	44.41	44.41	44.41	22,003
2022-08-30	45.00	45.00	45.00	45.00	3,489
2022-08-29	44.40	44.40	44.40	44.40	0
2022-08-26	44.40	44.40	44.40	44.40	6,827
2022-08-25	44.86	44.86	44.86	44.86	6,775
2022-08-24	44.63	44.63	44.63	44.63	10,549
2022-08-23	43.76	43.76	43.76	43.76	2,375
2022-08-22	44.02	44.02	44.02	44.02	5,877
2022-08-19	44.78	44.78	44.78	44.78	9,720
2022-08-18	44.32	44.32	44.32	44.32	5,310
2022-08-17	44.04	44.04	44.04	44.04	13,697
2022-08-16	44.44	44.44	44.44	44.44	6,222
2022-08-15	44.84	44.84	44.84	44.84	7,024
2022-08-12	45.70	45.70	45.70	45.70	8,072
2022-08-11	46.44	46.44	46.44	46.44	7,440
2022-08-10	46.16	46.16	46.16	46.16	6,658
2022-08-09	46.20	46.20	46.20	46.20	3,822
2022-08-08	46.86	46.86	46.86	46.86	4,434
2022-08-05	46.79	46.79	46.79	46.79	845
2022-08-04	46.68	46.68	46.68	46.68	3,178
2022-08-03	46.60	46.60	46.60	46.60	1,953
2022-08-02	45.96	45.96	45.96	45.96	8,744
2022-08-01	47.14	47.14	47.14	47.14	0
2022-07-29	47.14	47.14	47.14	47.14	2,014
2022-07-28	46.44	46.44	46.44	46.44	3,532
2022-07-27	46.58	46.58	46.58	46.58	3,090
2022-07-26	45.78	45.78	45.78	45.78	4,239
2022-07-25	46.58	46.58	46.58	46.58	4,238
2022-07-22	46.19	46.19	46.19	46.19	5,611
2022-07-21	46.06	46.06	46.06	46.06	7,399
2022-07-20	45.55	45.55	45.55	45.55	8,094
2022-07-19	45.26	45.26	45.26	45.26	7,594
2022-07-18	42.92	42.92	42.92	42.92	8,467
2022-07-15	42.22	42.22	42.22	42.22	17,970
2022-07-14	43.02	43.02	43.02	43.02	10,458
2022-07-13	43.06	43.06	43.06	43.06	5,629
2022-07-12	43.22	43.22	43.22	43.22	7,703
2022-07-11	42.16	42.16	42.16	42.16	4,633
2022-07-08	42.29	42.29	42.29	42.29	13,758
2022-07-07	41.88	41.88	41.88	41.88	7,992
2022-07-06	41.41	41.41	41.41	41.41	86,997
2022-07-05	41.33	41.33	41.33	41.33	7,687
2022-07-04	42.50	42.50	42.50	42.50	3,296
2022-07-01	42.32	42.32	42.32	42.32	9,372
2022-06-30	42.44	42.44	42.44	42.44	10,911
2022-06-29	42.68	42.68	42.68	42.68	7,332
2022-06-28	42.84	42.84	42.84	42.84	11,433
2022-06-27	42.26	42.26	42.26	42.26	3,615
2022-06-24	42.31	42.31	42.31	42.31	9,377
2022-06-23	41.78	41.78	41.78	41.78	10,091
2022-06-22	41.90	41.90	41.90	41.90	8,809
2022-06-21	42.75	42.75	42.75	42.75	12,736
2022-06-20	42.21	42.21	42.21	42.21	11,133
2022-06-17	42.00	42.00	42.00	42.00	21,127
2022-06-16	43.00	43.00	43.00	43.00	6,505
2022-06-15	44.30	44.30	44.30	44.30	4,076
2022-06-14	43.30	43.30	43.30	43.30	5,680
2022-06-13	43.80	43.80	43.80	43.80	5,079
2022-06-10	44.68	44.68	44.68	44.68	93,076
2022-06-09	46.66	46.66	46.66	46.66	8,366
2022-06-08	46.52	46.52	46.52	46.52	3,119
2022-06-07	47.22	47.22	47.22	47.22	5,278
2022-06-06	47.28	47.28	47.28	47.28	0
2022-06-03	46.48	46.48	46.48	46.48	0
2022-06-02	46.48	46.48	46.48	46.48	0
2022-06-01	46.48	46.48	46.48	46.48	7,168
2022-05-31	46.60	46.60	46.60	46.60	12,384
2022-05-30	45.94	45.94	45.94	45.94	5,917
2022-05-27	44.24	44.24	44.24	44.24	123,108
2022-05-26	42.00	42.00	42.00	42.00	0
2022-05-25	42.56	42.56	42.56	42.56	165,451
2022-05-24	43.42	43.42	43.42	43.42	6,448
2022-05-23	44.18	44.18	44.18	44.18	4,655
2022-05-20	43.66	43.66	43.66	43.66	4,103
2022-05-19	44.88	44.88	44.88	44.88	5,635
2022-05-18	45.56	45.56	45.56	45.56	10,542
2022-05-17	46.56	46.56	46.56	46.56	9,605
2022-05-16	46.64	46.64	46.64	46.64	151,996
2022-05-13	47.51	47.51	47.51	47.51	12,430
2022-05-12	46.12	46.12	46.12	46.12	7,371
2022-05-11	46.19	46.19	46.19	46.19	10,707
2022-05-10	44.53	44.53	44.53	44.53	5,387
2022-05-09	44.24	44.24	44.24	44.24	2,140
2022-05-06	44.82	44.82	44.82	44.82	7,294
2022-05-05	46.21	46.21	46.21	46.21	10,028
2022-05-04	46.90	46.90	46.90	46.90	4,268
2022-05-03	47.12	47.12	47.12	47.12	10,420
2022-05-02	48.89	48.89	48.89	48.89	0
2022-04-29	48.89	48.89	48.89	48.89	3,653
2022-04-28	48.10	48.10	48.10	48.10	9,292
2022-04-27	47.13	47.13	47.13	47.13	9,777
2022-04-26	47.27	47.27	47.27	47.27	4,859
2022-04-25	47.24	47.24	47.24	47.24	16,152
2022-04-22	49.26	49.26	49.26	49.26	3,974
2022-04-21	50.10	50.10	50.10	50.10	12,555
2022-04-20	50.10	50.10	50.10	50.10	4,374
2022-04-19	48.94	48.94	48.94	48.94	7,085
2022-04-18	48.44	48.44	48.44	48.44	0
2022-04-15	48.44	48.44	48.44	48.44	0
2022-04-14	48.44	48.44	48.44	48.44	6,782
2022-04-13	46.80	46.80	46.80	46.80	5,867
2022-04-12	47.90	47.90	47.90	47.90	6,989
2022-04-11	47.16	47.16	47.16	47.16	1,491
2022-04-08	48.02	48.02	48.02	48.02	5,927
2022-04-07	48.00	48.00	48.00	48.00	3,190
2022-04-06	48.48	48.48	48.48	48.48	9,145
2022-04-05	50.60	50.60	50.60	50.60	6,477
2022-04-04	50.65	50.65	50.65	50.65	10,352
2022-04-01	50.25	50.25	50.25	50.25	4,739
2022-03-31	50.80	50.80	50.80	50.80	8,508
2022-03-30	51.70	51.70	51.70	51.70	8,830
2022-03-29	52.15	52.15	52.15	52.15	7,755
2022-03-28	49.58	49.58	49.58	49.58	7,369
2022-03-25	48.90	48.90	48.90	48.90	41,788
2022-03-24	48.92	48.92	48.92	48.92	7,047
2022-03-23	49.41	49.41	49.41	49.41	8,246
2022-03-22	50.60	50.60	50.60	50.60	7,377
2022-03-21	50.02	50.02	50.02	50.02	7,197
2022-03-18	50.05	50.05	50.05	50.05	33,057
2022-03-17	49.61	49.61	49.61	49.61	7,801
2022-03-16	47.33	47.33	47.33	47.33	16,985
2022-03-15	43.54	43.54	43.54	43.54	9,588
2022-03-14	46.20	46.20	46.20	46.20	7,464
2022-03-11	47.69	47.69	47.69	47.69	6,353
2022-03-10	46.92	46.92	46.92	46.92	3,067
2022-03-09	47.71	47.71	47.71	47.71	50,247
2022-03-08	44.44	44.44	44.44	44.44	14,309
2022-03-07	44.02	44.02	44.02	44.02	33,060
2022-03-04	45.82	45.82	45.82	45.82	3,750
2022-03-03	49.66	49.66	49.66	49.66	7,155
2022-03-02	50.20	50.20	50.20	50.20	42,431
2022-03-01	50.75	50.75	50.75	50.75	981
2022-02-28	54.65	54.65	54.65	54.65	8,907
2022-02-25	53.00	53.00	53.00	53.00	13,281
2022-02-24	52.65	52.65	52.65	52.65	16,549
2022-02-23	55.00	55.00	55.00	55.00	39,016
2022-02-22	54.40	54.40	54.40	54.40	5,576
2022-02-21	55.65	55.65	55.65	55.65	5,553
2022-02-18	55.20	55.20	55.20	55.20	3,314
2022-02-17	55.40	55.40	55.40	55.40	5,996
2022-02-16	55.75	55.75	55.75	55.75	6,834
2022-02-15	55.65	55.65	55.65	55.65	8,352
2022-02-14	55.30	55.30	55.30	55.30	20,415
2022-02-11	53.05	53.05	53.05	53.05	2,128
2022-02-10	52.95	52.95	52.95	52.95	10,355
2022-02-09	52.75	52.75	52.75	52.75	30,025
2022-02-08	50.90	50.90	50.90	50.90	984
2022-02-07	50.90	50.90	50.90	50.90	10,334
2022-02-04	51.40	51.40	51.40	51.40	4,593
2022-02-03	51.30	51.30	51.30	51.30	16,212
2022-02-02	51.70	51.70	51.70	51.70	13,776
2022-02-01	52.50	52.50	52.50	52.50	8,589
2022-01-31	51.50	51.50	51.50	51.50	11,078
2022-01-28	51.50	51.50	51.50	51.50	18,072
2022-01-27	53.75	53.75	53.75	53.75	8,886
2022-01-26	54.50	54.50	54.50	54.50	11,399
2022-01-25	53.40	53.40	53.40	53.40	29,850
2022-01-24	54.85	54.85	54.85	54.85	19,789
2022-01-21	55.85	55.85	55.85	55.85	4,185
2022-01-20	57.35	57.35	57.35	57.35	4,288
2022-01-19	57.20	57.20	57.20	57.20	12,648
2022-01-18	55.50	55.50	55.50	55.50	50,359
2022-01-17	55.85	55.85	55.85	55.85	5,987
2022-01-14	54.40	54.40	54.40	54.40	13,738
2022-01-13	54.65	54.65	54.65	54.65	3,410
2022-01-12	55.15	55.15	55.15	55.15	6,969
2022-01-11	55.45	55.45	55.45	55.45	12,846
2022-01-10	57.20	57.20	57.20	57.20	9,391
2022-01-07	58.25	58.25	58.25	58.25	7,450
2022-01-06	58.05	58.05	58.05	58.05	11,516
2022-01-05	57.85	57.85	57.85	57.85	13,336
2022-01-04	55.95	55.95	55.95	55.95	15,964
2022-01-03	53.52	53.52	53.52	53.52	0
2021-12-31	53.52	53.52	53.52	53.52	0
2021-12-30	53.45	53.45	53.45	53.45	34,391
2021-12-29	53.49	53.49	53.49	53.49	6,994
2021-12-28	52.00	52.00	52.00	52.00	0
2021-12-27	52.00	52.00	52.00	52.00	0
2021-12-24	52.00	52.00	52.00	52.00	0
2021-12-23	52.00	52.00	52.00	52.00	3,846
2021-12-22	51.65	51.65	51.65	51.65	2,845
2021-12-21	51.95	51.95	51.95	51.95	2,818
2021-12-20	50.95	50.95	50.95	50.95	5,501
2021-12-17	51.95	51.95	51.95	51.95	11,730
2021-12-16	52.62	52.62	52.62	52.62	9,547
2021-12-15	52.13	52.13	52.13	52.13	12,880
2021-12-14	51.98	51.98	51.98	51.98	19,289
2021-12-13	53.12	53.12	53.12	53.12	57,290
2021-12-10	53.15	53.15	53.15	53.15	5,141
2021-12-09	53.50	53.50	53.50	53.50	18,557
2021-12-08	54.25	54.25	54.25	54.25	6,163
2021-12-07	55.90	55.90	55.90	55.90	18,544
2021-12-06	53.30	53.30	53.30	53.30	82,167
2021-12-03	51.80	51.80	51.80	51.80	153,415
2021-12-02	53.05	53.05	53.05	53.05	10,501
2021-12-01	53.35	53.35	53.35	53.35	15,070
2021-11-30	53.25	53.25	53.25	53.25	64,489
2021-11-29	53.00	53.00	53.00	53.00	7,962
2021-11-26	52.50	52.50	52.50	52.50	98,476
2021-11-25	55.50	55.50	55.50	55.50	15,989
2021-11-24	54.50	54.50	54.50	54.50	5,625
2021-11-23	55.00	55.00	55.00	55.00	7,866
2021-11-22	56.10	56.10	56.10	56.10	7,525
2021-11-19	56.15	56.15	56.15	56.15	17,962
2021-11-18	57.05	57.05	57.05	57.05	10,950
2021-11-17	56.10	56.10	56.10	56.10	18,039
2021-11-16	55.60	55.60	55.60	55.60	17,193
2021-11-15	54.65	54.65	54.65	54.65	11,934
2021-11-12	54.35	54.35	54.35	54.35	18,208
2021-11-11	52.03	52.03	52.03	52.03	9,797
2021-11-10	50.85	50.85	50.85	50.85	21,799
2021-11-09	51.23	51.23	51.23	51.23	16,702
2021-11-08	50.80	50.80	50.80	50.80	8,874
2021-11-05	50.33	50.33	50.33	50.33	12,232
2021-11-04	49.40	49.40	49.40	49.40	11,582
2021-11-03	49.30	49.30	49.30	49.30	7,605
2021-11-02	48.90	48.90	48.90	48.90	6,730
2021-11-01	48.79	48.79	48.79	48.79	10,901
2021-10-29	48.76	48.76	48.76	48.76	29,131
2021-10-28	48.56	48.56	48.56	48.56	10,221
2021-10-27	47.76	47.76	47.76	47.76	31,190
2021-10-26	48.01	48.01	48.01	48.01	59,694
2021-10-25	46.79	46.79	46.79	46.79	47,668
2021-10-22	47.94	47.94	47.94	47.94	40,967
2021-10-21	48.60	48.60	48.60	48.60	18,380
2021-10-20	48.14	48.14	48.14	48.14	12,793
2021-10-19	48.24	48.24	48.24	48.24	8,301
2021-10-18	48.92	48.92	48.92	48.92	16,872
2021-10-15	49.49	49.49	49.49	49.49	15,708
2021-10-14	49.01	49.01	49.01	49.01	8,965
2021-10-13	47.96	47.96	47.96	47.96	3,377
2021-10-12	47.87	47.87	47.87	47.87	12,763
2021-10-11	48.30	48.30	48.30	48.30	4,761
2021-10-08	48.59	48.59	48.59	48.59	18,603
2021-10-07	48.18	48.18	48.18	48.18	21,448
2021-10-06	47.15	47.15	47.15	47.15	15,425
2021-10-05	48.04	48.04	48.04	48.04	13,631
2021-10-04	48.16	48.16	48.16	48.16	5,529
2021-10-01	48.30	48.30	48.30	48.30	9,886
2021-09-30	48.02	48.02	48.02	48.02	14,649
2021-09-29	48.39	48.39	48.39	48.39	9,832
2021-09-28	48.74	48.74	48.74	48.74	10,230
2021-09-27	50.60	50.60	50.60	50.60	7,775
2021-09-24	50.25	50.25	50.25	50.25	4,657
2021-09-23	50.15	50.15	50.15	50.15	6,774
2021-09-22	50.12	50.12	50.12	50.12	3,918
2021-09-21	49.07	49.07	49.07	49.07	6,160
2021-09-20	49.74	49.74	49.74	49.74	12,892
2021-09-17	51.00	51.00	51.00	51.00	23,095
2021-09-16	49.49	49.49	49.49	49.49	28,770
2021-09-15	49.20	49.20	49.20	49.20	16,270
2021-09-14	50.90	50.90	50.90	50.90	8,352
2021-09-13	51.85	51.85	51.85	51.85	8,495
2021-09-10	51.75	51.75	51.75	51.75	48,408
2021-09-09	51.80	51.80	51.80	51.80	6,428
2021-09-08	52.00	52.00	52.00	52.00	10,453
2021-09-07	52.25	52.25	52.25	52.25	10,410
2021-09-06	51.05	51.05	51.05	51.05	7,404
2021-09-03	50.95	50.95	50.95	50.95	9,398
2021-09-02	51.35	51.35	51.35	51.35	1,887
2021-09-01	51.19	51.19	51.19	51.19	6,558
2021-08-31	51.25	51.25	51.25	51.25	1,114
2021-08-30	51.37	51.37	51.37	51.37	0
2021-08-27	51.37	51.37	51.37	51.37	5,097
2021-08-26	50.60	50.60	50.60	50.60	13,849
2021-08-25	51.11	51.11	51.11	51.11	3,621
2021-08-24	51.16	51.16	51.16	51.16	24,082
2021-08-23	51.10	51.10	51.10	51.10	7,782
2021-08-20	49.82	49.82	49.82	49.82	6,239
2021-08-19	49.50	49.50	49.50	49.50	9,521
2021-08-18	53.79	53.79	53.79	53.79	6,772
2021-08-17	54.85	54.85	54.85	54.85	3,165
2021-08-16	55.85	55.85	55.85	55.85	5,750
2021-08-13	56.25	56.25	56.25	56.25	6,099
2021-08-12	57.30	57.30	57.30	57.30	5,087
2021-08-11	57.55	57.55	57.55	57.55	6,445
2021-08-10	58.25	58.25	58.25	58.25	6,256
2021-08-09	58.48	58.48	58.48	58.48	1,799
2021-08-06	58.57	58.57	58.57	58.57	3,474
2021-08-05	57.40	57.40	57.40	57.40	8,379
2021-08-04	59.40	59.40	59.40	59.40	5,520
2021-08-03	59.55	59.55	59.55	59.55	1,739
2021-08-02	59.25	59.25	59.25	59.25	4,940
2021-07-30	58.85	58.85	58.85	58.85	33,623
2021-07-29	58.66	58.66	58.66	58.66	9,849
2021-07-28	58.57	58.57	58.57	58.57	8,491
2021-07-27	58.30	58.30	58.30	58.30	6,437
2021-07-26	59.30	59.30	59.30	59.30	5,329
2021-07-23	57.95	57.95	57.95	57.95	5,766
2021-07-22	57.90	57.90	57.90	57.90	5,151
2021-07-21	58.00	58.00	58.00	58.00	7,651
2021-07-20	57.55	57.55	57.55	57.55	7,804
2021-07-19	56.90	56.90	56.90	56.90	7,701
2021-07-16	58.80	58.80	58.80	58.80	6,768
2021-07-15	61.55	61.55	61.55	61.55	16,649
2021-07-14	62.15	62.15	62.15	62.15	12,979
2021-07-13	60.80	60.80	60.80	60.80	14,119
2021-07-12	59.20	59.20	59.20	59.20	8,886
2021-07-09	59.39	59.39	59.39	59.39	6,148
2021-07-08	57.71	57.71	57.71	57.71	15,264
2021-07-07	59.95	59.95	59.95	59.95	5,169
2021-07-06	60.20	60.20	60.20	60.20	10,987
2021-07-05	60.50	60.50	60.50	60.50	5,284
2021-07-02	60.65	60.65	60.65	60.65	6,314
2021-07-01	61.55	61.55	61.55	61.55	4,519
2021-06-30	61.45	61.45	61.45	61.45	13,136
2021-06-29	61.40	61.40	61.40	61.40	5,308
2021-06-28	61.60	61.60	61.60	61.60	7,127
2021-06-25	62.10	62.10	62.10	62.10	4,582
2021-06-24	62.05	62.05	62.05	62.05	15,787
2021-06-23	61.21	61.21	61.21	61.21	9,254
2021-06-22	61.19	61.19	61.19	61.19	12,297
2021-06-21	61.50	61.50	61.50	61.50	8,695
2021-06-18	62.00	62.00	62.00	62.00	12,913
2021-06-17	61.97	61.97	61.97	61.97	8,214
2021-06-16	62.60	62.60	62.60	62.60	4,120
2021-06-15	62.46	62.46	62.46	62.46	6,679
2021-06-14	62.45	62.45	62.45	62.45	33,606
2021-06-11	63.10	63.10	63.10	63.10	12,833
2021-06-10	62.95	62.95	62.95	62.95	8,126
2021-06-09	63.98	63.98	63.98	63.98	4,766
2021-06-08	64.00	64.00	64.00	64.00	10,085
2021-06-07	63.37	63.37	63.37	63.37	5,893
2021-06-04	62.60	62.60	62.60	62.60	8,422
2021-06-03	63.15	63.15	63.15	63.15	3,892
2021-06-02	63.25	63.25	63.25	63.25	18,363
2021-06-01	62.30	62.30	62.30	62.30	11,547
2021-05-28	62.35	62.35	62.35	62.35	5,934
2021-05-27	60.88	60.88	60.88	60.88	72,482
2021-05-26	61.06	61.06	61.06	61.06	10,889
2021-05-25	60.55	60.55	60.55	60.55	5,596
2021-05-24	59.15	59.15	59.15	59.15	0
2021-05-21	59.15	59.15	59.15	59.15	8,553
2021-05-20	58.10	58.10	58.10	58.10	6,057
2021-05-19	58.15	58.15	58.15	58.15	7,469
2021-05-18	58.15	58.15	58.15	58.15	9,598
2021-05-17	57.40	57.40	57.40	57.40	8,731
2021-05-14	56.80	56.80	56.80	56.80	6,299
2021-05-13	57.10	57.10	57.10	57.10	0
2021-05-12	57.10	57.10	57.10	57.10	7,607
2021-05-11	56.80	56.80	56.80	56.80	9,466
2021-05-10	57.75	57.75	57.75	57.75	5,760
2021-05-07	57.45	57.45	57.45	57.45	5,712
2021-05-06	55.95	55.95	55.95	55.95	5,997
2021-05-05	55.65	55.65	55.65	55.65	3,882
2021-05-04	55.10	55.10	55.10	55.10	2,514
2021-04-30	54.80	54.80	54.80	54.80	9,024
2021-04-29	54.89	54.89	54.89	54.89	9,498
2021-04-28	55.20	55.20	55.20	55.20	3,908
2021-04-27	54.42	54.42	54.42	54.42	4,218
2021-04-26	55.11	55.11	55.11	55.11	1,918
2021-04-23	54.83	54.83	54.83	54.83	3,576
2021-04-22	54.45	54.45	54.45	54.45	4,601
2021-04-21	53.35	53.35	53.35	53.35	4,110
2021-04-20	53.95	53.95	53.95	53.95	5,386
2021-04-19	54.90	54.90	54.90	54.90	4,451
2021-04-16	54.30	54.30	54.30	54.30	2,448
2021-04-15	54.15	54.15	54.15	54.15	3,307
2021-04-14	54.80	54.80	54.80	54.80	4,302
2021-04-13	54.35	54.35	54.35	54.35	6,017
2021-04-12	54.00	54.00	54.00	54.00	6,655
2021-04-09	54.10	54.10	54.10	54.10	3,103
2021-04-08	53.60	53.60	53.60	53.60	6,566
2021-04-07	54.15	54.15	54.15	54.15	5,778
2021-04-06	54.39	54.39	54.39	54.39	8,212
2021-04-01	53.65	53.65	53.65	53.65	8,526
2021-03-31	52.65	52.65	52.65	52.65	4,240
2021-03-30	53.60	53.60	53.60	53.60	8,411
2021-03-29	52.30	52.30	52.30	52.30	7,820
2021-03-26	52.02	52.02	52.02	52.02	4,805
2021-03-25	52.25	52.25	52.25	52.25	18,024
2021-03-24	51.95	51.95	51.95	51.95	5,734
2021-03-23	52.25	52.25	52.25	52.25	10,722
2021-03-22	52.95	52.95	52.95	52.95	20,860
2021-03-19	53.35	53.35	53.35	53.35	28,462
2021-03-18	53.80	53.80	53.80	53.80	23,655
2021-03-17	53.85	53.85	53.85	53.85	26,230
2021-03-16	53.70	53.70	53.70	53.70	6,118
2021-03-15	53.95	53.95	53.95	53.95	6,781
2021-03-12	54.75	54.75	54.75	54.75	3,343
2021-03-11	54.65	54.65	54.65	54.65	987
2021-03-10	54.55	54.55	54.55	54.55	5,260
2021-03-09	54.58	54.58	54.58	54.58	5,197
2021-03-08	53.90	53.90	53.90	53.90	5,080
2021-03-05	52.65	52.65	52.65	52.65	6,023
2021-03-04	54.00	54.00	54.00	54.00	6,249
2021-03-03	54.30	54.30	54.30	54.30	2,582
2021-03-02	53.70	53.70	53.70	53.70	4,251
2021-03-01	53.75	53.75	53.75	53.75	14,448
2021-02-26	52.20	52.20	52.20	52.20	5,846
2021-02-25	51.80	51.80	51.80	51.80	3,319
2021-02-24	51.45	51.45	51.45	51.45	4,228
2021-02-23	50.70	50.70	50.70	50.70	6,175
2021-02-22	51.25	51.25	51.25	51.25	3,034
2021-02-19	51.60	51.60	51.60	51.60	5,667
2021-02-18	50.75	50.75	50.75	50.75	21,812
2021-02-17	50.95	50.95	50.95	50.95	6,134
2021-02-16	51.35	51.35	51.35	51.35	8,447
2021-02-15	51.48	51.48	51.48	51.48	2,357
2021-02-12	51.25	51.25	51.25	51.25	5,839
2021-02-11	51.60	51.60	51.60	51.60	1,994
2021-02-10	51.55	51.55	51.55	51.55	4,321
2021-02-09	51.90	51.90	51.90	51.90	15,282
2021-02-08	52.35	52.35	52.35	52.35	2,223
2021-02-05	52.40	52.40	52.40	52.40	39,201
2021-02-04	51.50	51.30	51.30	51.50	3,485
2021-02-03	51.30	51.30	51.30	51.30	7,663
2021-02-02	51.75	51.75	51.75	51.75	13,637
2021-02-01	50.10	50.10	50.10	50.10	2,142
2021-01-29	50.15	50.15	50.15	50.15	29,316
2021-01-28	48.94	48.94	48.94	48.94	4,459
2021-01-27	48.96	48.96	48.96	48.96	1,361
2021-01-26	49.42	49.42	49.42	49.42	4,549
2021-01-25	48.90	48.90	48.90	48.90	2,363
2021-01-22	50.15	50.15	50.15	50.15	2,628
2021-01-21	49.88	49.88	49.88	49.88	9,080
2021-01-20	49.82	49.82	49.82	49.82	16,031
2021-01-19	49.04	49.04	49.04	49.04	8,811
2021-01-18	49.08	49.08	49.08	49.08	14,006
2021-01-15	47.62	47.62	47.62	47.62	1,432
2021-01-14	48.36	48.36	48.36	48.36	6,326
2021-01-13	47.02	47.02	47.02	47.02	8,994
2021-01-12	46.94	46.94	46.94	46.94	2,197
2021-01-11	46.84	46.84	46.84	46.84	3,519
2021-01-08	47.28	47.28	47.28	47.28	952
2021-01-07	47.48	47.48	47.48	47.48	66,575
2021-01-06	46.02	46.02	46.02	46.02	3,361
2021-01-05	46.06	46.06	46.06	46.06	712
2021-01-04	46.56	46.56	46.56	46.56	3,671
2020-12-31	46.76	46.76	46.76	46.76	0
2020-12-30	46.76	46.76	46.76	46.76	722
2020-12-29	46.56	46.56	46.56	46.56	65,733
2020-12-24	45.92	45.92	45.92	45.92	0
2020-12-23	45.92	45.92	45.92	45.92	2,351
2020-12-22	45.86	45.86	45.86	45.86	5,738
2020-12-21	45.12	45.12	45.12	45.12	4,943
2020-12-18	46.22	46.22	46.22	46.22	4,748
2020-12-17	46.36	46.36	46.36	46.36	22,112
2020-12-16	45.30	45.30	45.30	45.30	2,481
2020-12-15	44.86	44.86	44.86	44.86	1,036
2020-12-14	44.50	44.50	44.50	44.50	3,998
2020-12-11	43.94	43.94	43.94	43.94	1,549
2020-12-10	44.62	44.62	44.62	44.62	21,408
2020-12-09	44.90	44.90	44.90	44.90	1,663
2020-12-08	43.54	43.54	43.54	43.54	3,198
2020-12-07	43.78	43.78	43.78	43.78	1,138
2020-12-04	43.64	43.64	43.64	43.64	386
2020-12-03	43.40	43.40	43.40	43.40	1,813
2020-12-02	43.60	43.60	43.60	43.60	7,002
2020-12-01	43.64	43.64	43.64	43.64	1,509
2020-11-30	43.60	43.60	43.60	43.60	2,705
2020-11-27	44.32	44.32	44.32	44.32	5,067
2020-11-26	45.14	45.14	45.14	45.14	74,733
2020-11-25	45.42	45.42	45.42	45.42	2,083
2020-11-24	45.64	45.64	45.64	45.64	8,589
2020-11-23	45.06	45.06	45.06	45.06	2,349
2020-11-20	45.16	45.16	45.16	45.16	1,421
2020-11-19	45.30	45.30	45.30	45.30	1,242
2020-11-18	45.80	45.80	45.80	45.80	106,023
2020-11-17	45.80	45.80	45.80	45.80	1,408
2020-11-16	45.90	45.90	45.90	45.90	67,575
2020-11-13	44.16	44.16	44.16	44.16	1,773
2020-11-12	44.02	44.02	44.02	44.02	2,412
2020-11-11	44.16	44.16	44.16	44.16	2,162
2020-11-10	44.42	44.42	44.42	44.42	5,510
2020-11-09	43.52	43.52	43.52	43.52	47,712
2020-11-06	40.94	40.94	40.94	40.94	3,663
2020-11-05	40.24	40.24	40.24	40.24	3,419
2020-11-04	39.64	39.64	39.64	39.64	5,104
2020-11-03	38.90	38.90	38.90	38.90	5,098
2020-11-02	37.50	37.50	37.50	37.50	2,080
2020-10-30	37.40	37.40	37.40	37.40	1,866
2020-10-29	37.70	37.70	37.70	37.70	4,156
2020-10-28	37.76	37.76	37.76	37.76	5,126
2020-10-27	38.56	38.56	38.56	38.56	3,747
2020-10-26	38.86	38.86	38.86	38.86	4,229
2020-10-23	39.64	39.64	39.64	39.64	1,654
2020-10-22	39.30	39.30	39.30	39.30	4,692
2020-10-21	39.82	39.82	39.82	39.82	4,068
2020-10-20	40.70	40.70	40.70	40.70	2,608
2020-10-16	40.30	40.30	40.30	40.30	5,587
2020-10-15	40.42	40.42	40.42	40.42	5,648
2020-10-14	41.32	41.32	41.32	41.32	2,308
2020-10-13	41.78	41.78	41.78	41.78	3,733
2020-10-12	42.20	42.20	42.20	42.20	9,346
2020-10-09	42.22	42.22	42.22	42.22	6,065
2020-10-08	42.64	42.64	42.64	42.64	8,075
2020-10-07	42.70	42.70	42.70	42.70	3,644
2020-10-06	42.04	42.04	42.04	42.04	8,765
2020-10-05	41.56	41.56	41.56	41.56	4,408
2020-10-02	40.92	40.92	40.92	40.92	7,323
2020-10-01	42.08	42.08	42.08	42.08	5,088
2020-09-30	41.44	41.44	41.44	41.44	5,643
2020-09-29	41.36	41.36	41.36	41.36	3,744
2020-09-28	41.60	41.60	41.60	41.60	4,612
2020-09-25	40.30	40.30	40.30	40.30	1,604
2020-09-24	40.10	40.10	40.10	40.10	4,021
2020-09-23	40.68	40.68	40.68	40.68	2,265
2020-09-22	40.44	40.44	40.44	40.44	3,496
2020-09-21	40.56	40.56	40.56	40.56	11,121
2020-09-18	41.22	41.22	41.22	41.22	259,734
2020-09-17	41.34	41.34	41.34	41.34	6,409
2020-09-16	41.52	41.52	41.52	41.52	7,746
2020-09-15	41.28	41.28	41.28	41.28	4,251
2020-09-14	41.12	41.12	41.12	41.12	4,186
2020-09-11	40.20	40.20	40.20	40.20	3,448
2020-04-03	36.46	36.46	36.46	36.46	377
2020-04-02	36.46	36.46	36.46	36.46	1,866
2020-04-01	36.84	36.84	36.84	36.84	562

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