Jungfraubahn Ho Share History

Jungfraubahn Ho Share Price history. The following table shows end-of-day data 0QNG historical share prices for Jungfraubahn Ho, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	201.50	201.50	201.50	201.50	52
2024-05-16	200.50	200.50	200.50	200.50	272
2024-05-15	203.00	203.00	203.00	203.00	37,813
2024-05-14	199.60	199.60	199.60	199.60	16,865
2024-05-13	201.00	201.00	201.00	201.00	0
2024-05-10	201.00	201.00	201.00	201.00	31
2024-05-09	200.00	200.00	200.00	200.00	0
2024-05-08	200.00	200.00	200.00	200.00	170
2024-05-07	203.00	203.00	203.00	203.00	5
2024-05-06	205.00	205.00	205.00	205.00	0
2024-05-03	205.00	205.00	205.00	205.00	1
2024-05-02	206.50	206.50	206.50	206.50	90
2024-05-01	205.50	205.50	205.50	205.50	0
2024-04-30	205.50	205.50	205.50	205.50	166
2024-04-29	203.00	203.00	203.00	203.00	0
2024-04-26	203.00	203.00	203.00	203.00	657
2024-04-25	201.50	201.50	201.50	201.50	230
2024-04-24	206.00	206.00	206.00	206.00	1,058
2024-04-23	202.00	202.00	202.00	202.00	557
2024-04-22	202.00	202.00	202.00	202.00	1,165
2024-04-19	196.60	196.60	196.60	196.60	414
2024-04-18	194.20	194.20	194.20	194.20	365
2024-04-17	190.00	190.00	190.00	190.00	837
2024-04-16	187.40	187.40	187.40	187.40	285
2024-04-15	190.40	190.40	190.40	190.40	109
2024-04-12	188.00	188.00	188.00	188.00	141
2024-04-11	196.80	196.80	196.80	196.80	386
2024-04-10	184.60	184.60	184.60	184.60	84
2024-04-09	184.00	184.00	184.00	184.00	402
2024-04-08	186.80	186.80	186.80	186.80	637
2024-04-05	183.60	183.60	183.60	183.60	631
2024-04-04	182.80	182.80	182.80	182.80	791
2024-04-03	181.00	181.00	181.00	181.00	17,218
2024-04-02	179.00	179.00	179.00	179.00	167
2024-04-01	182.20	182.20	182.20	182.20	0
2024-03-29	182.20	182.20	182.20	182.20	0
2024-03-28	182.20	182.20	182.20	182.20	470
2024-03-27	182.20	182.20	182.20	182.20	103
2024-03-26	180.40	180.40	180.40	180.40	440
2024-03-25	179.80	179.80	179.80	179.80	180
2024-03-22	177.80	177.80	177.80	177.80	212
2024-03-21	178.40	178.40	178.40	178.40	686
2024-03-20	174.80	174.80	174.80	174.80	280
2024-03-19	174.80	174.80	174.80	174.80	225
2024-03-18	177.00	177.00	177.00	177.00	92
2024-03-15	172.00	172.00	172.00	172.00	1,098
2024-03-14	174.00	174.00	174.00	174.00	540
2024-03-13	173.20	173.20	173.20	173.20	604
2024-03-12	175.80	175.80	175.80	175.80	645
2024-03-11	174.20	174.20	174.20	174.20	374
2024-03-08	174.40	174.40	174.40	174.40	257
2024-03-07	175.20	175.20	175.20	175.20	190
2024-03-06	177.80	177.80	177.80	177.80	477
2024-03-05	170.40	170.40	170.40	170.40	112
2024-03-04	170.40	170.40	170.40	170.40	179
2024-03-01	171.80	171.80	171.80	171.80	742
2024-02-29	167.20	167.20	167.20	167.20	239
2024-02-28	167.40	167.40	167.40	167.40	177
2024-02-27	167.00	167.00	167.00	167.00	213
2024-02-26	167.00	167.00	167.00	167.00	149
2024-02-23	167.00	167.00	167.00	167.00	222
2024-02-22	168.20	168.20	168.20	168.20	198
2024-02-21	165.80	165.80	165.80	165.80	11
2024-02-20	162.80	162.80	162.80	162.80	128
2024-02-19	162.80	162.80	162.80	162.80	96
2024-02-16	166.40	166.40	166.40	166.40	125
2024-02-15	166.40	166.40	166.40	166.40	540
2024-02-14	165.40	165.40	165.40	165.40	131
2024-02-13	166.80	166.80	166.80	166.80	8
2024-02-12	166.00	166.00	166.00	166.00	20
2024-02-09	168.20	168.20	168.20	168.20	1
2024-02-08	168.20	168.20	168.20	168.20	170
2024-02-07	171.20	171.20	171.20	171.20	132
2024-02-06	171.20	171.20	171.20	171.20	202
2024-02-05	169.20	169.20	169.20	169.20	235
2024-02-02	168.80	168.80	168.80	168.80	258
2024-02-01	166.60	166.60	166.60	166.60	56
2024-01-31	169.80	169.80	169.80	169.80	150
2024-01-30	169.80	169.80	169.80	169.80	346
2024-01-29	166.20	166.20	166.20	166.20	8
2024-01-26	166.20	166.20	166.20	166.20	108
2024-01-25	166.40	166.40	166.40	166.40	56
2024-01-24	166.40	166.40	166.40	166.40	138
2024-01-23	169.20	169.20	169.20	169.20	74
2024-01-22	169.20	169.20	169.20	169.20	42
2024-01-19	171.40	171.40	171.40	171.40	469
2024-01-18	166.60	166.60	166.60	166.60	281
2024-01-17	162.60	162.60	162.60	162.60	308
2024-01-16	165.60	165.60	165.60	165.60	382
2024-01-15	166.60	166.60	166.60	166.60	375
2024-01-12	166.80	166.80	166.80	166.80	342
2024-01-11	168.40	168.40	168.40	168.40	294
2024-01-10	166.00	166.00	166.00	166.00	314
2024-01-09	166.80	166.80	166.80	166.80	37,826
2024-01-08	168.80	168.80	168.80	168.80	279
2024-01-05	161.00	161.00	161.00	161.00	437
2024-01-04	160.60	160.60	160.60	160.60	230
2024-01-03	159.40	159.40	159.40	159.40	967
2024-01-02	160.00	160.00	160.00	160.00	0
2024-01-01	160.00	160.00	160.00	160.00	0
2023-12-29	160.00	160.00	160.00	160.00	48
2023-12-28	160.00	160.00	160.00	160.00	309
2023-12-27	159.40	159.40	159.40	159.40	207
2023-12-26	159.60	159.60	159.60	159.60	0
2023-12-25	159.60	159.60	159.60	159.60	0
2023-12-22	159.60	159.60	159.60	159.60	351
2023-12-21	161.60	161.60	161.60	161.60	16
2023-12-20	161.60	161.60	161.60	161.60	121
2023-12-19	156.40	156.40	156.40	156.40	92
2023-12-18	158.60	158.60	158.60	158.60	443
2023-12-15	161.00	161.00	161.00	161.00	927
2023-12-14	160.20	160.20	160.20	160.20	131
2023-12-13	160.80	160.80	160.80	160.80	305
2023-12-12	157.60	157.60	157.60	157.60	541
2023-12-11	158.60	158.60	158.60	158.60	271
2023-12-08	159.60	159.60	159.60	159.60	1,022
2023-12-07	159.60	159.60	159.60	159.60	282
2023-12-06	157.80	157.80	157.80	157.80	218
2023-12-05	159.00	159.00	159.00	159.00	199
2023-12-04	158.60	158.60	158.60	158.60	307
2023-12-01	159.80	159.80	159.80	159.80	173
2023-11-30	160.40	160.40	160.40	160.40	87
2023-11-29	161.20	161.20	161.20	161.20	452
2023-11-28	162.40	162.40	162.40	162.40	494
2023-11-27	162.00	162.00	162.00	162.00	332
2023-11-24	160.00	160.00	160.00	160.00	94
2023-11-23	160.00	160.00	160.00	160.00	247
2023-11-22	160.00	160.00	160.00	160.00	371
2023-11-21	157.80	157.80	157.80	157.80	191
2023-11-20	160.20	160.20	160.20	160.20	108
2023-11-17	158.00	158.00	158.00	158.00	634
2023-11-16	161.00	161.00	161.00	161.00	98
2023-11-15	160.00	160.00	160.00	160.00	249
2023-11-14	159.40	159.40	159.40	159.40	233
2023-11-13	157.80	157.80	157.80	157.80	178
2023-11-10	158.60	158.60	158.60	158.60	139
2023-11-09	159.40	159.40	159.40	159.40	207
2023-11-08	158.90	158.90	158.90	158.90	125
2023-11-07	160.00	160.00	160.00	160.00	41
2023-11-06	160.00	160.00	160.00	160.00	617
2023-11-03	158.80	158.80	158.80	158.80	378
2023-11-02	157.96	157.96	157.96	157.96	1,082
2023-11-01	160.00	160.00	160.00	160.00	560
2023-10-31	153.00	153.00	153.00	153.00	163
2023-10-30	151.00	151.00	151.00	151.00	73
2023-10-27	151.00	151.00	151.00	151.00	197
2023-10-26	149.40	149.40	149.40	149.40	573
2023-10-25	148.00	148.00	148.00	148.00	865
2023-10-24	145.00	145.00	145.00	145.00	65
2023-10-23	146.40	146.40	146.40	146.40	121
2023-10-20	146.20	146.20	146.20	146.20	755
2023-10-19	151.60	151.60	151.60	151.60	471
2023-10-18	148.00	148.00	148.00	148.00	402
2023-10-17	151.80	151.80	151.80	151.80	463
2023-10-16	148.80	148.80	148.80	148.80	414
2023-10-13	149.40	149.40	149.40	149.40	142
2023-10-12	153.20	153.20	153.20	153.20	135
2023-10-11	153.20	153.20	153.20	153.20	99
2023-10-10	154.20	154.20	154.20	154.20	177
2023-10-09	153.20	153.20	153.20	153.20	182
2023-10-06	155.40	155.40	155.40	155.40	327
2023-10-05	155.00	155.00	155.00	155.00	253
2023-10-04	148.20	148.20	148.20	148.20	10,899
2023-10-03	156.00	156.00	156.00	156.00	594
2023-10-02	157.20	157.20	157.20	157.20	126
2023-09-29	160.00	160.00	160.00	160.00	195
2023-09-28	158.60	158.60	158.60	158.60	248
2023-09-27	158.60	158.60	158.60	158.60	443
2023-09-26	156.60	156.60	156.60	156.60	63
2023-09-25	156.80	156.80	156.80	156.80	10
2023-09-22	158.60	158.60	158.60	158.60	190
2023-09-21	161.20	161.20	161.20	161.20	98
2023-09-20	163.80	163.80	163.80	163.80	66
2023-09-19	159.40	159.40	159.40	159.40	263
2023-09-18	164.40	164.40	164.40	164.40	119
2023-09-15	167.20	167.20	167.20	167.20	408
2023-09-14	164.60	164.60	164.60	164.60	96
2023-09-13	164.00	164.00	164.00	164.00	304
2023-09-12	164.60	164.60	164.60	164.60	102
2023-09-11	165.20	165.20	165.20	165.20	113
2023-09-08	163.80	163.80	163.80	163.80	322
2023-09-07	162.20	162.20	162.20	162.20	293
2023-09-06	159.80	159.80	159.80	159.80	334
2023-09-05	157.60	157.60	157.60	157.60	411
2023-09-04	158.20	158.20	158.20	158.20	410
2023-09-01	162.20	162.20	162.20	162.20	492
2023-08-31	161.00	161.00	161.00	161.00	431
2023-08-30	157.00	157.00	157.00	157.00	309
2023-08-29	154.60	154.60	154.60	154.60	363
2023-08-28	156.00	156.00	156.00	156.00	0
2023-08-25	156.00	156.00	156.00	156.00	454
2023-08-24	153.80	153.80	153.80	153.80	36
2023-08-23	155.40	155.40	155.40	155.40	112
2023-08-22	153.60	153.60	153.60	153.60	215
2023-08-21	154.60	154.60	154.60	154.60	230
2023-08-18	155.00	155.00	155.00	155.00	41
2023-08-17	155.20	155.20	155.20	155.20	10
2023-08-16	156.60	156.60	156.60	156.60	17
2023-08-15	156.60	156.60	156.60	156.60	10
2023-08-14	155.60	155.60	155.60	155.60	105
2023-08-11	156.00	156.00	156.00	156.00	66
2023-08-10	155.57	155.57	155.57	155.57	790
2023-08-09	155.40	155.40	155.40	155.40	46
2023-08-08	155.00	155.00	155.00	155.00	95
2023-08-07	154.60	154.60	154.60	154.60	332
2023-08-04	154.80	154.80	154.80	154.80	302
2023-08-03	153.60	153.60	153.60	153.60	596
2023-08-02	154.40	154.40	154.40	154.40	347
2023-08-01	153.80	153.80	153.80	153.80	0
2023-07-31	153.80	153.80	153.80	153.80	542
2023-07-28	152.20	152.20	152.20	152.20	263
2023-07-27	153.40	153.40	153.40	153.40	137
2023-07-26	150.20	150.20	150.20	150.20	60
2023-07-25	150.20	150.20	150.20	150.20	168
2023-07-24	149.40	149.40	149.40	149.40	151
2023-07-21	148.80	148.80	148.80	148.80	650
2023-07-20	145.80	145.80	145.80	145.80	150
2023-07-19	145.40	145.40	145.40	145.40	91
2023-07-18	146.80	146.80	146.80	146.80	91
2023-07-17	147.00	147.00	147.00	147.00	290
2023-07-14	149.80	149.80	149.80	149.80	489
2023-07-13	148.80	148.80	148.80	148.80	445
2023-07-12	147.00	147.00	147.00	147.00	452
2023-07-11	144.00	144.00	144.00	144.00	233
2023-07-10	144.60	144.60	144.60	144.60	117
2023-07-07	148.20	148.20	148.20	148.20	196
2023-07-06	146.60	146.60	146.60	146.60	88
2023-07-05	148.80	148.80	148.80	148.80	43
2023-07-04	149.40	149.40	149.40	149.40	74
2023-07-03	150.20	150.20	150.20	150.20	91
2023-06-30	149.40	149.40	149.40	149.40	180
2023-06-29	149.20	149.20	149.20	149.20	157
2023-06-28	148.80	148.80	148.80	148.80	88
2023-06-27	148.80	148.80	148.80	148.80	258
2023-06-26	146.60	146.60	146.60	146.60	120
2023-06-23	149.40	149.40	149.40	149.40	11
2023-06-22	150.00	150.00	150.00	150.00	176
2023-06-21	148.80	148.80	148.80	148.80	113
2023-06-20	149.00	149.00	149.00	149.00	264
2023-06-19	149.60	149.60	149.60	149.60	316
2023-06-16	150.80	150.80	150.80	150.80	357
2023-06-15	150.60	150.60	150.60	150.60	389
2023-06-14	148.00	148.00	148.00	148.00	105
2023-06-13	149.64	149.64	149.64	149.64	29
2023-06-12	152.00	152.00	152.00	152.00	571
2023-06-09	148.00	148.00	148.00	148.00	81
2023-06-08	149.20	149.20	149.20	149.20	233
2023-06-07	151.60	151.60	151.60	151.60	273
2023-06-06	150.00	150.00	150.00	150.00	366
2023-06-05	149.60	149.60	149.60	149.60	380
2023-06-02	148.20	148.20	148.20	148.20	169
2023-06-01	148.80	148.80	148.80	148.80	298
2023-05-31	150.00	150.00	150.00	150.00	0
2023-05-30	150.00	150.00	150.00	150.00	204
2023-05-29	147.00	147.00	147.00	147.00	0
2023-05-26	147.00	147.00	147.00	147.00	321
2023-05-25	149.20	149.20	149.20	149.20	378
2023-05-24	147.80	147.80	147.80	147.80	932
2023-05-23	149.60	149.60	149.60	149.60	190
2023-05-22	151.40	151.40	151.40	151.40	295
2023-05-19	152.40	152.40	152.40	152.40	301
2023-05-18	150.00	150.00	150.00	150.00	0
2023-05-17	150.00	150.00	150.00	150.00	228
2023-05-16	153.80	153.80	153.80	153.80	287
2023-05-15	154.60	154.60	154.60	154.60	151
2023-05-12	152.80	152.80	152.80	152.80	135
2023-05-11	154.80	154.80	154.80	154.80	104
2023-05-10	155.40	155.40	155.40	155.40	158
2023-05-09	154.80	154.80	154.80	154.80	154
2023-05-08	157.00	157.00	157.00	157.00	0
2023-05-05	157.00	157.00	157.00	157.00	122
2023-05-04	153.00	153.00	153.00	153.00	196
2023-05-03	151.60	151.60	151.60	151.60	158
2023-05-02	151.80	151.80	151.80	151.80	318
2023-05-01	152.00	152.00	152.00	152.00	0
2023-04-28	152.00	152.00	152.00	152.00	547
2023-04-27	150.20	150.20	150.20	150.20	82
2023-04-26	152.00	152.00	152.00	152.00	721
2023-04-25	152.00	152.00	152.00	152.00	262
2023-04-24	151.00	151.00	151.00	151.00	441
2023-04-21	149.00	149.00	149.00	149.00	222
2023-04-20	148.00	148.00	148.00	148.00	104
2023-04-19	148.00	148.00	148.00	148.00	243
2023-04-18	147.00	147.00	147.00	147.00	46
2023-04-17	144.80	144.80	144.80	144.80	94
2023-04-14	144.00	144.00	144.00	144.00	196
2023-04-13	142.40	142.40	142.40	142.40	346
2023-04-12	142.20	142.20	142.20	142.20	540
2023-04-11	137.40	137.40	137.40	137.40	11
2023-04-10	136.00	136.00	136.00	136.00	0
2023-04-07	136.00	136.00	136.00	136.00	0
2023-04-06	136.00	136.00	136.00	136.00	157
2023-04-05	134.98	134.98	134.98	134.98	370
2023-04-04	132.00	132.00	132.00	132.00	61
2023-04-03	132.00	132.00	132.00	132.00	119
2023-03-31	132.80	132.80	132.80	132.80	52
2023-03-30	130.20	130.20	130.20	130.20	41
2023-03-29	130.20	130.20	130.20	130.20	0
2023-03-28	130.20	130.20	130.20	130.20	222
2023-03-27	131.60	131.60	131.60	131.60	19
2023-03-24	131.60	131.60	131.60	131.60	75
2023-03-23	132.40	132.40	132.40	132.40	59
2023-03-22	131.73	131.73	131.73	131.73	35
2023-03-21	132.20	132.20	132.20	132.20	9
2023-03-20	132.00	132.00	132.00	132.00	1
2023-03-17	132.00	132.00	132.00	132.00	24,048
2023-03-16	130.80	130.80	130.80	130.80	136
2023-03-15	130.00	130.00	130.00	130.00	49
2023-03-14	132.20	132.20	132.20	132.20	8
2023-03-13	132.60	132.60	132.60	132.60	364
2023-03-10	133.60	133.60	133.60	133.60	164
2023-03-09	134.80	134.80	134.80	134.80	80
2023-03-08	132.26	132.26	132.26	132.26	302
2023-03-07	132.40	132.40	132.40	132.40	128
2023-03-06	131.60	131.60	131.60	131.60	58
2023-03-03	130.60	130.60	130.60	130.60	6
2023-03-02	129.60	129.60	129.60	129.60	135
2023-03-01	129.60	129.60	129.60	129.60	87
2023-02-28	130.20	130.20	130.20	130.20	41
2023-02-27	131.20	131.20	131.20	131.20	195
2023-02-24	125.60	125.60	125.60	125.60	202
2023-02-23	125.40	125.40	125.40	125.40	58
2023-02-22	125.40	125.40	125.40	125.40	51
2023-02-21	125.40	125.40	125.40	125.40	130
2023-02-20	128.20	128.20	128.20	128.20	111
2023-02-17	127.20	127.20	127.20	127.20	222
2023-02-16	131.40	131.40	131.40	131.40	8
2023-02-15	131.40	131.40	131.40	131.40	20
2023-02-14	133.60	133.60	133.60	133.60	10
2023-02-13	133.60	133.60	133.60	133.60	155
2023-02-10	134.40	134.40	134.40	134.40	99
2023-02-09	133.78	133.78	133.78	133.78	577
2023-02-08	131.40	131.40	131.40	131.40	94
2023-02-07	131.40	131.40	131.40	131.40	36
2023-02-06	131.40	131.40	131.40	131.40	156
2023-02-03	134.20	134.20	134.20	134.20	125
2023-02-02	134.40	134.40	134.40	134.40	162
2023-02-01	134.80	134.80	134.80	134.80	117
2023-01-31	131.80	131.80	131.80	131.80	97
2023-01-30	133.00	133.00	133.00	133.00	60
2023-01-27	134.00	134.00	134.00	134.00	138
2023-01-26	133.00	133.00	133.00	133.00	55
2023-01-25	134.40	134.40	134.40	134.40	7
2023-01-24	134.40	134.40	134.40	134.40	112
2023-01-23	132.40	132.40	132.40	132.40	105
2023-01-20	133.20	133.20	133.20	133.20	60
2023-01-19	131.80	131.80	131.80	131.80	70
2023-01-18	134.20	134.20	134.20	134.20	47
2023-01-17	133.80	133.80	133.80	133.80	0
2023-01-16	133.80	133.80	133.80	133.80	164
2023-01-13	130.60	130.60	130.60	130.60	27
2023-01-12	132.00	132.00	132.00	132.00	68
2023-01-11	132.20	132.20	132.20	132.20	94
2023-01-10	129.40	129.40	129.40	129.40	4
2023-01-09	130.20	130.20	130.20	130.20	12
2023-01-06	129.40	129.40	129.40	129.40	21
2023-01-05	130.20	130.20	130.20	130.20	511
2023-01-04	131.80	131.80	131.80	131.80	431
2023-01-03	128.60	128.60	128.60	128.60	388
2023-01-02	123.40	123.40	123.40	123.40	0
2022-12-30	123.40	123.40	123.40	123.40	83
2022-12-29	124.80	124.80	124.80	124.80	57
2022-12-28	122.20	122.20	122.20	122.20	23
2022-12-27	117.00	117.00	117.00	117.00	0
2022-12-26	117.00	117.00	117.00	117.00	0
2022-12-23	114.00	114.00	114.00	114.00	219
2022-12-22	115.60	115.60	115.60	115.60	57
2022-12-21	116.40	116.40	116.40	116.40	165
2022-12-20	113.20	113.20	113.20	113.20	304
2022-12-19	112.60	112.60	112.60	112.60	127
2022-12-16	111.60	111.60	111.60	111.60	159
2022-12-15	113.60	113.60	113.60	113.60	0
2022-12-14	113.60	113.60	113.60	113.60	120
2022-12-13	111.20	111.20	111.20	111.20	165
2022-12-12	110.60	110.60	110.60	110.60	142
2022-12-09	113.60	113.60	113.60	113.60	7
2022-12-08	113.20	113.20	113.20	113.20	66
2022-12-07	114.20	114.20	114.20	114.20	53
2022-12-06	115.40	115.40	115.40	115.40	86
2022-12-05	115.00	115.00	115.00	115.00	45
2022-12-02	115.00	115.00	115.00	115.00	50
2022-12-01	116.40	116.40	116.40	116.40	102
2022-11-30	121.80	121.80	121.80	121.80	336
2022-11-29	117.60	117.60	117.60	117.60	226
2022-11-28	115.80	115.80	115.80	115.80	16
2022-11-25	115.00	115.00	115.00	115.00	23
2022-11-24	115.20	115.20	115.20	115.20	339
2022-11-23	115.00	115.00	115.00	115.00	15
2022-11-22	115.00	115.00	115.00	115.00	138
2022-11-21	113.00	113.00	113.00	113.00	25
2022-11-18	113.40	113.40	113.40	113.40	73
2022-11-17	113.80	113.80	113.80	113.80	53
2022-11-16	113.80	113.80	113.80	113.80	6
2022-11-15	114.20	114.20	114.20	114.20	91
2022-11-14	114.60	114.60	114.60	114.60	251
2022-11-11	114.40	114.40	114.40	114.40	96
2022-11-10	114.40	114.40	114.40	114.40	206
2022-11-09	113.80	113.80	113.80	113.80	10
2022-11-08	114.20	114.20	114.20	114.20	108
2022-11-07	114.20	114.20	114.20	114.20	32
2022-11-04	114.40	114.40	114.40	114.40	329
2022-11-03	114.80	114.80	114.80	114.80	7
2022-11-02	114.80	114.80	114.80	114.80	122
2022-11-01	114.23	114.23	114.23	114.23	1,252
2022-10-31	114.40	114.40	114.40	114.40	68
2022-10-28	114.80	114.80	114.80	114.80	50
2022-10-27	114.80	114.80	114.80	114.80	0
2022-10-26	114.80	114.80	114.80	114.80	146
2022-10-25	114.00	114.00	114.00	114.00	15
2022-10-24	113.60	113.60	113.60	113.60	160
2022-10-21	114.00	114.00	114.00	114.00	0
2022-10-20	114.00	114.00	114.00	114.00	45
2022-10-19	117.00	117.00	117.00	117.00	11
2022-10-18	117.00	117.00	117.00	117.00	102
2022-10-17	118.20	118.20	118.20	118.20	100
2022-10-14	113.40	113.40	113.40	113.40	59
2022-10-13	113.20	113.20	113.20	113.20	75
2022-10-12	112.20	112.20	112.20	112.20	59
2022-10-11	113.00	113.00	113.00	113.00	0
2022-10-10	113.00	113.00	113.00	113.00	94
2022-10-07	110.80	110.80	110.80	110.80	306
2022-10-06	113.40	113.40	113.40	113.40	0
2022-10-05	113.40	113.40	113.40	113.40	36
2022-10-04	112.40	112.40	112.40	112.40	80
2022-10-03	110.80	110.80	110.80	110.80	286
2022-09-30	115.20	115.20	115.20	115.20	70
2022-09-29	109.71	109.71	109.71	109.71	172
2022-09-28	113.80	113.80	113.80	113.80	118
2022-09-27	114.19	114.19	114.19	114.19	64
2022-09-26	114.40	114.40	114.40	114.40	209
2022-09-23	120.20	120.20	120.20	120.20	31
2022-09-22	120.60	120.60	120.60	120.60	134
2022-09-21	119.40	119.40	119.40	119.40	283
2022-09-20	111.20	111.20	111.20	111.20	62
2022-09-19	117.00	117.00	117.00	117.00	0
2022-09-16	117.00	117.00	117.00	117.00	45
2022-09-15	117.60	117.60	117.60	117.60	245
2022-09-14	119.00	119.00	119.00	119.00	132
2022-09-13	123.40	123.40	123.40	123.40	167
2022-09-12	123.20	123.20	123.20	123.20	2
2022-09-09	120.40	120.40	120.40	120.40	60
2022-09-08	120.80	120.80	120.80	120.80	69
2022-09-07	120.80	120.80	120.80	120.80	173
2022-09-06	118.00	118.00	118.00	118.00	28
2022-09-05	119.20	119.20	119.20	119.20	141
2022-09-02	119.80	119.80	119.80	119.80	169
2022-09-01	119.60	119.60	119.60	119.60	152
2022-08-31	120.80	120.80	120.80	120.80	58
2022-08-30	119.00	119.00	119.00	119.00	69
2022-08-29	122.00	122.00	122.00	122.00	0
2022-08-26	122.00	122.00	122.00	122.00	29
2022-08-25	122.00	122.00	122.00	122.00	0
2022-08-24	122.00	122.00	122.00	122.00	39
2022-08-23	122.20	122.20	122.20	122.20	76
2022-08-22	122.60	122.60	122.60	122.60	145
2022-08-19	127.00	127.00	127.00	127.00	31
2022-08-18	127.00	127.00	127.00	127.00	37
2022-08-17	126.40	126.40	126.40	126.40	95
2022-08-16	126.40	126.40	126.40	126.40	15
2022-08-15	124.20	124.20	124.20	124.20	148
2022-08-12	125.40	125.40	125.40	125.40	158
2022-08-11	124.60	124.60	124.60	124.60	211
2022-08-10	124.80	124.80	124.80	124.80	13
2022-08-09	126.19	126.19	126.19	126.19	423
2022-08-08	127.00	127.00	127.00	127.00	382
2022-08-05	127.00	127.00	127.00	127.00	58
2022-08-04	127.00	127.00	127.00	127.00	26
2022-08-03	129.60	129.60	129.60	129.60	27
2022-08-02	126.40	126.40	126.40	126.40	312
2022-08-01	127.00	127.00	127.00	127.00	0
2022-07-29	127.00	127.00	127.00	127.00	199
2022-07-28	126.00	126.00	126.00	126.00	65
2022-07-27	126.00	126.00	126.00	126.00	38
2022-07-26	126.00	126.00	126.00	126.00	81
2022-07-25	126.00	126.00	126.00	126.00	55
2022-07-22	124.40	124.40	124.40	124.40	77
2022-07-21	124.40	124.40	124.40	124.40	44
2022-07-20	125.00	125.00	125.00	125.00	69
2022-07-19	125.00	125.00	125.00	125.00	53
2022-07-18	125.00	125.00	125.00	125.00	103
2022-07-15	125.00	125.00	125.00	125.00	15
2022-07-14	125.00	125.00	125.00	125.00	72
2022-07-13	125.00	125.00	125.00	125.00	232
2022-07-12	129.00	129.00	129.00	129.00	72
2022-07-11	129.00	129.00	129.00	129.00	186
2022-07-08	128.40	128.40	128.40	128.40	265
2022-07-07	127.20	127.20	127.20	127.20	141
2022-07-06	128.60	128.60	128.60	128.60	56
2022-07-05	129.40	129.40	129.40	129.40	197
2022-07-04	129.40	129.40	129.40	129.40	215
2022-07-01	128.00	128.00	128.00	128.00	29
2022-06-30	127.60	127.60	127.60	127.60	355
2022-06-29	129.40	129.40	129.40	129.40	348
2022-06-28	130.20	130.20	130.20	130.20	98
2022-06-27	130.20	130.20	130.20	130.20	193
2022-06-24	127.40	127.40	127.40	127.40	67
2022-06-23	127.40	127.40	127.40	127.40	79
2022-06-22	129.86	129.86	129.86	129.86	24,085
2022-06-21	130.60	130.60	130.60	130.60	88
2022-06-20	130.60	130.60	130.60	130.60	156
2022-06-17	131.00	131.00	131.00	131.00	848
2022-06-16	131.60	131.60	131.60	131.60	392
2022-06-15	132.00	132.00	132.00	132.00	2
2022-06-14	135.60	135.60	135.60	135.60	13
2022-06-13	135.60	135.60	135.60	135.60	31
2022-06-10	138.60	138.60	138.60	138.60	6
2022-06-09	141.80	141.80	141.80	141.80	137
2022-06-08	138.80	138.80	138.80	138.80	196
2022-06-07	138.60	138.60	138.60	138.60	38
2022-06-06	132.80	132.80	132.80	132.80	0
2022-06-03	132.80	132.80	132.80	132.80	0
2022-06-02	132.80	132.80	132.80	132.80	0
2022-06-01	132.80	132.80	132.80	132.80	221
2022-05-31	132.80	132.80	132.80	132.80	96
2022-05-30	134.00	134.00	134.00	134.00	154
2022-05-27	134.60	134.60	134.60	134.60	35
2022-05-26	131.80	131.80	131.80	131.80	0
2022-05-25	131.80	131.80	131.80	131.80	17
2022-05-24	133.40	133.40	133.40	133.40	149
2022-05-23	133.80	133.80	133.80	133.80	64
2022-05-20	133.80	133.80	133.80	133.80	202
2022-05-19	132.60	132.60	132.60	132.60	116
2022-05-18	133.00	133.00	133.00	133.00	109
2022-05-17	136.20	136.20	136.20	136.20	18
2022-05-16	138.00	138.00	138.00	138.00	43
2022-05-13	133.00	133.00	133.00	133.00	72
2022-05-12	133.40	133.40	133.40	133.40	264
2022-05-11	131.80	131.80	131.80	131.80	395
2022-05-10	130.80	130.80	130.80	130.80	168
2022-05-09	129.80	129.80	129.80	129.80	616
2022-05-06	134.00	134.00	134.00	134.00	97
2022-05-05	133.40	133.40	133.40	133.40	162
2022-05-04	135.40	135.40	135.40	135.40	329
2022-05-03	134.40	134.40	134.40	134.40	98
2022-05-02	137.80	137.80	137.80	137.80	0
2022-04-29	137.80	137.80	137.80	137.80	74
2022-04-28	134.80	134.80	134.80	134.80	191
2022-04-27	133.80	133.80	133.80	133.80	113
2022-04-26	133.00	133.00	133.00	133.00	160
2022-04-25	133.60	133.60	133.60	133.60	167
2022-04-22	136.40	136.40	136.40	136.40	154
2022-04-21	137.00	137.00	137.00	137.00	166
2022-04-20	134.40	134.40	134.40	134.40	256
2022-04-19	134.80	134.80	134.80	134.80	227
2022-04-18	134.00	134.00	134.00	134.00	0
2022-04-15	134.00	134.00	134.00	134.00	0
2022-04-14	134.00	134.00	134.00	134.00	145
2022-04-13	134.40	134.40	134.40	134.40	319
2022-04-12	134.00	134.00	134.00	134.00	230
2022-04-11	134.60	134.60	134.60	134.60	235
2022-04-08	134.00	134.00	134.00	134.00	586
2022-04-07	137.80	137.80	137.80	137.80	288
2022-04-06	139.20	139.20	139.20	139.20	441
2022-04-05	143.00	143.00	143.00	143.00	297
2022-04-04	142.60	142.60	142.60	142.60	205
2022-04-01	143.40	143.40	143.40	143.40	30
2022-03-31	145.20	145.20	145.20	145.20	86
2022-03-30	145.20	145.20	145.20	145.20	402
2022-03-29	145.00	145.00	145.00	145.00	9
2022-03-28	146.80	146.80	146.80	146.80	341
2022-03-25	143.00	143.00	143.00	143.00	149
2022-03-24	143.80	143.80	143.80	143.80	345
2022-03-23	145.60	145.60	145.60	145.60	137
2022-03-22	145.80	145.80	145.80	145.80	245
2022-03-21	144.60	144.60	144.60	144.60	336
2022-03-18	145.20	145.20	145.20	145.20	51
2022-03-17	143.80	143.80	143.80	143.80	38
2022-03-16	143.60	143.60	143.60	143.60	126
2022-03-15	143.20	143.20	143.20	143.20	186
2022-03-14	142.40	142.40	142.40	142.40	227
2022-03-11	144.00	144.00	144.00	144.00	68
2022-03-10	139.80	139.80	139.80	139.80	202
2022-03-09	138.20	138.20	138.20	138.20	240
2022-03-08	134.20	134.20	134.20	134.20	188
2022-03-07	133.40	133.40	133.40	133.40	513
2022-03-04	135.00	135.00	135.00	135.00	106
2022-03-03	141.20	141.20	141.20	141.20	61
2022-03-02	143.00	143.00	143.00	143.00	125
2022-03-01	143.00	143.00	143.00	143.00	116
2022-02-28	143.00	143.00	143.00	143.00	285
2022-02-25	142.80	142.80	142.80	142.80	197
2022-02-24	142.00	142.00	142.00	142.00	1,767
2022-02-23	143.60	143.60	143.60	143.60	109
2022-02-22	143.60	143.60	143.60	143.60	81
2022-02-21	143.60	143.60	143.60	143.60	547
2022-02-18	146.20	146.20	146.20	146.20	537
2022-02-17	147.00	147.00	147.00	147.00	263
2022-02-16	145.80	145.80	145.80	145.80	327
2022-02-15	146.00	146.00	146.00	146.00	367
2022-02-14	145.00	145.00	145.00	145.00	337
2022-02-11	147.00	147.00	147.00	147.00	136
2022-02-10	147.20	147.20	147.20	147.20	65
2022-02-09	147.00	147.00	147.00	147.00	125
2022-02-08	145.80	145.80	145.80	145.80	36
2022-02-07	145.80	145.80	145.80	145.80	240
2022-02-04	146.00	146.00	146.00	146.00	61
2022-02-03	145.60	145.60	145.60	145.60	123
2022-02-02	146.20	146.20	146.20	146.20	296
2022-02-01	144.00	144.00	144.00	144.00	441
2022-01-31	142.20	142.20	142.20	142.20	126
2022-01-28	141.00	141.00	141.00	141.00	411
2022-01-27	141.00	141.00	141.00	141.00	370
2022-01-26	144.60	144.60	144.60	144.60	254
2022-01-25	141.80	141.80	141.80	141.80	97
2022-01-24	141.40	141.40	141.40	141.40	726
2022-01-21	144.60	144.60	144.60	144.60	453
2022-01-20	143.80	143.80	143.80	143.80	484
2022-01-19	145.60	145.60	145.60	145.60	147
2022-01-18	142.40	142.40	142.40	142.40	134
2022-01-17	143.40	143.40	143.40	143.40	351
2022-01-14	143.20	143.20	143.20	143.20	68
2022-01-13	144.40	144.40	144.40	144.40	372
2022-01-12	143.40	143.40	143.40	143.40	58
2022-01-11	139.20	139.20	139.20	139.20	115
2022-01-10	139.20	139.20	139.20	139.20	682
2022-01-07	139.20	139.20	139.20	139.20	123
2022-01-06	139.20	139.20	139.20	139.20	386
2022-01-05	139.60	139.60	139.60	139.60	117
2022-01-04	138.60	138.60	138.60	138.60	377
2022-01-03	134.00	134.00	134.00	134.00	0
2021-12-31	134.00	134.00	134.00	134.00	0
2021-12-30	134.00	134.00	134.00	134.00	31
2021-12-29	135.20	135.20	135.20	135.20	109
2021-12-28	134.40	134.40	134.40	134.40	0
2021-12-27	134.40	134.40	134.40	134.40	0
2021-12-24	134.40	134.40	134.40	134.40	0
2021-12-23	134.40	134.40	134.40	134.40	276
2021-12-22	133.00	133.00	133.00	133.00	103
2021-12-21	129.60	129.60	129.60	129.60	21
2021-12-20	129.00	129.00	129.00	129.00	143
2021-12-17	128.80	128.80	128.80	128.80	557
2021-12-16	131.20	131.20	131.20	131.20	32
2021-12-15	128.00	128.00	128.00	128.00	46
2021-12-14	127.80	127.80	127.80	127.80	40
2021-12-13	128.80	128.80	128.80	128.80	401
2021-12-10	130.80	130.80	130.80	130.80	330
2021-12-09	133.20	133.20	133.20	133.20	305
2021-12-08	133.20	133.20	133.20	133.20	424
2021-12-07	130.60	130.60	130.60	130.60	313
2021-12-06	129.00	129.00	129.00	129.00	144
2021-12-03	127.20	127.20	127.20	127.20	293
2021-12-02	130.00	130.00	130.00	130.00	683
2021-12-01	133.20	133.20	133.20	133.20	239
2021-11-30	130.20	130.20	130.20	130.20	489
2021-11-29	131.40	131.40	131.40	131.40	496
2021-11-26	135.40	135.40	135.40	135.40	241
2021-11-25	135.40	135.40	135.40	135.40	517
2021-11-24	131.60	131.60	131.60	131.60	592
2021-11-23	131.60	131.60	131.60	131.60	223
2021-11-22	133.40	133.40	133.40	133.40	291
2021-11-19	137.80	137.80	137.80	137.80	394
2021-11-18	137.80	137.80	137.80	137.80	10
2021-11-17	139.80	139.80	139.80	139.80	450
2021-11-16	142.80	142.80	142.80	142.80	368
2021-11-15	141.00	141.00	141.00	141.00	797
2021-11-12	144.00	144.00	144.00	144.00	388
2021-11-11	145.20	145.20	145.20	145.20	471
2021-11-10	147.60	147.60	147.60	147.60	242
2021-11-09	147.60	147.60	147.60	147.60	165
2021-11-08	147.60	147.60	147.60	147.60	1,245
2021-11-05	147.40	147.40	147.40	147.40	466
2021-11-04	146.80	146.80	146.80	146.80	268
2021-11-03	146.60	146.60	146.60	146.60	118
2021-11-02	144.40	144.40	144.40	144.40	51
2021-11-01	144.00	144.00	144.00	144.00	259
2021-10-29	143.40	143.40	143.40	143.40	155
2021-10-28	143.80	143.80	143.80	143.80	19
2021-10-27	146.20	146.20	146.20	146.20	292
2021-10-26	146.60	146.60	146.60	146.60	177
2021-10-25	146.00	146.00	146.00	146.00	111
2021-10-22	142.40	142.40	142.40	142.40	246
2021-10-21	142.20	142.20	142.20	142.20	50
2021-10-20	142.20	142.20	142.20	142.20	100
2021-10-19	142.00	142.00	142.00	142.00	275
2021-10-18	142.40	142.40	142.40	142.40	275
2021-10-15	142.40	142.40	142.40	142.40	535
2021-10-14	141.80	141.80	141.80	141.80	277
2021-10-13	138.00	138.00	138.00	138.00	42
2021-10-12	137.40	137.40	137.40	137.40	111
2021-10-11	137.40	137.40	137.40	137.40	221
2021-10-08	137.60	137.60	137.60	137.60	10
2021-10-07	137.00	137.00	137.00	137.00	176
2021-10-06	137.60	137.60	137.60	137.60	459
2021-10-05	137.20	137.20	137.20	137.20	237
2021-10-04	137.40	137.40	137.40	137.40	275
2021-10-01	137.60	137.60	137.60	137.60	1,166
2021-09-30	136.80	136.80	136.80	136.80	289
2021-09-29	139.60	139.60	139.60	139.60	43
2021-09-28	135.40	135.40	135.40	135.40	263
2021-09-27	139.80	139.80	139.80	139.80	368
2021-09-24	138.80	138.80	138.80	138.80	27
2021-09-23	137.60	137.60	137.60	137.60	82
2021-09-22	136.20	136.20	136.20	136.20	178
2021-09-21	136.20	136.20	136.20	136.20	22
2021-09-20	136.00	136.00	136.00	136.00	654
2021-09-17	139.00	139.00	139.00	139.00	459
2021-09-16	136.20	136.20	136.20	136.20	248
2021-09-15	135.60	135.60	135.60	135.60	436
2021-09-14	136.60	136.60	136.60	136.60	184
2021-09-13	139.40	139.40	139.40	139.40	173
2021-09-10	135.80	135.80	135.80	135.80	159
2021-09-09	139.60	139.60	139.60	139.60	139
2021-09-08	144.00	144.00	144.00	144.00	476
2021-09-07	144.00	144.00	144.00	144.00	212
2021-09-06	145.20	145.20	145.20	145.20	10
2021-09-03	147.60	147.60	147.60	147.60	147
2021-09-02	147.20	147.20	147.20	147.20	54
2021-09-01	144.20	144.20	144.20	144.20	146
2021-08-31	144.00	144.00	144.00	144.00	191
2021-08-30	145.80	145.80	145.80	145.80	0
2021-08-27	145.80	145.80	145.80	145.80	117
2021-08-26	145.80	145.80	145.80	145.80	85
2021-08-25	145.60	145.60	145.60	145.60	157
2021-08-24	147.00	147.00	147.00	147.00	14
2021-08-23	145.20	145.20	145.20	145.20	88
2021-08-20	145.83	145.83	145.83	145.83	8
2021-08-19	147.00	147.00	147.00	147.00	105
2021-08-18	147.00	147.00	147.00	147.00	763
2021-08-17	146.60	146.60	146.60	146.60	112
2021-08-16	146.00	146.00	146.00	146.00	21
2021-08-13	146.20	146.20	146.20	146.20	63
2021-08-12	146.00	146.00	146.00	146.00	209
2021-08-11	145.40	145.40	145.40	145.40	313
2021-08-10	145.40	145.40	145.40	145.40	45
2021-08-09	144.80	144.80	144.80	144.80	97
2021-08-06	144.60	144.60	144.60	144.60	20
2021-08-05	144.80	144.80	144.80	144.80	0
2021-08-04	144.80	144.80	144.80	144.80	134
2021-08-03	144.60	144.60	144.60	144.60	30
2021-08-02	145.00	145.00	145.00	145.00	178
2021-07-30	145.00	145.00	145.00	145.00	278
2021-07-29	144.80	144.80	144.80	144.80	212
2021-07-28	144.60	144.60	144.60	144.60	188
2021-07-27	143.80	143.80	143.80	143.80	118
2021-07-26	143.00	143.00	143.00	143.00	680
2021-07-23	143.20	143.20	143.20	143.20	172
2021-07-22	143.80	143.80	143.80	143.80	296
2021-07-21	143.60	143.60	143.60	143.60	613
2021-07-20	140.80	140.80	140.80	140.80	0
2021-07-19	140.80	140.80	140.80	140.80	100
2021-07-16	144.40	144.40	144.40	144.40	372
2021-07-15	144.40	144.40	144.40	144.40	123
2021-07-14	145.60	145.60	145.60	145.60	46
2021-07-13	147.20	147.20	147.20	147.20	127
2021-07-12	146.80	146.80	146.80	146.80	461
2021-07-09	147.00	147.00	147.00	147.00	100
2021-07-08	146.00	146.00	146.00	146.00	72
2021-07-07	147.40	147.40	147.40	147.40	527
2021-07-06	146.20	146.20	146.20	146.20	451
2021-07-05	149.20	149.20	149.20	149.20	751
2021-07-02	146.80	146.80	146.80	146.80	411
2021-07-01	146.60	146.60	146.60	146.60	40
2021-06-30	146.40	146.40	146.40	146.40	81
2021-06-29	147.00	147.00	147.00	147.00	997
2021-06-28	148.00	148.00	148.00	148.00	330
2021-06-25	147.00	147.00	147.00	147.00	131
2021-06-24	145.20	145.20	145.20	145.20	376
2021-06-23	145.40	145.40	145.40	145.40	289
2021-06-22	141.40	141.40	141.40	141.40	151
2021-06-21	146.00	146.00	146.00	146.00	0
2021-06-18	146.00	146.00	146.00	146.00	121
2021-06-17	144.40	144.40	144.40	144.40	111
2021-06-16	145.00	145.00	145.00	145.00	135
2021-06-15	144.40	144.40	144.40	144.40	7
2021-06-14	143.40	143.40	143.40	143.40	513
2021-06-11	142.00	142.00	142.00	142.00	463
2021-06-10	140.40	140.40	140.40	140.40	259
2021-06-09	141.60	141.60	141.60	141.60	23
2021-06-08	141.20	141.20	141.20	141.20	26
2021-06-07	141.00	141.00	141.00	141.00	24
2021-06-04	139.80	139.80	139.80	139.80	360
2021-06-03	138.00	138.00	138.00	138.00	249
2021-06-02	138.20	138.20	138.20	138.20	185
2021-06-01	138.20	138.20	138.20	138.20	66
2021-05-28	138.60	138.60	138.60	138.60	196
2021-05-27	139.20	139.20	139.20	139.20	195
2021-05-26	141.80	141.80	141.80	141.80	31
2021-05-25	141.20	141.20	141.20	141.20	49
2021-05-24	143.20	143.20	143.20	143.20	0
2021-05-21	143.20	143.20	143.20	143.20	94
2021-05-20	145.60	145.60	145.60	145.60	24
2021-05-19	145.60	145.60	145.60	145.60	168
2021-05-18	144.20	144.20	144.20	144.20	386
2021-05-17	145.80	145.80	145.80	145.80	164
2021-05-14	145.80	145.80	145.80	145.80	96
2021-05-13	142.40	142.40	142.40	142.40	0
2021-05-12	142.40	142.40	142.40	142.40	411
2021-05-11	140.40	140.40	140.40	140.40	92
2021-05-10	141.00	141.00	141.00	141.00	128
2021-05-07	140.80	140.80	140.80	140.80	422
2021-05-06	140.40	140.40	140.40	140.40	72
2021-05-05	140.40	140.40	140.40	140.40	27
2021-05-04	140.60	140.60	140.60	140.60	34
2021-04-30	138.40	138.40	138.40	138.40	371
2021-04-29	139.00	139.00	139.00	139.00	528
2021-04-28	139.80	139.80	139.80	139.80	56
2021-04-27	138.00	138.00	138.00	138.00	135
2021-04-26	139.20	139.20	139.20	139.20	55
2021-04-23	139.80	139.80	139.80	139.80	142
2021-04-22	140.00	140.00	140.00	140.00	217
2021-04-21	137.00	137.00	137.00	137.00	79
2021-04-20	139.00	139.00	139.00	139.00	20
2021-04-19	139.60	139.60	139.60	139.60	106
2021-04-16	139.40	139.40	139.40	139.40	453
2021-04-15	138.80	138.80	138.80	138.80	9
2021-04-14	139.60	139.60	139.60	139.60	362
2021-04-13	139.40	139.40	139.40	139.40	202
2021-04-12	138.60	138.60	138.60	138.60	540
2021-04-09	146.40	146.40	146.40	146.40	0
2021-04-08	146.40	146.40	146.40	146.40	93
2021-04-07	145.80	145.80	145.80	145.80	65
2021-04-06	146.81	146.81	146.81	146.81	11
2021-04-01	147.20	147.20	147.20	147.20	17
2021-03-31	147.00	147.00	147.00	147.00	29
2021-03-30	147.00	147.00	147.00	147.00	68
2021-03-29	147.37	147.37	147.37	147.37	283
2021-03-26	144.40	144.40	144.40	144.40	94
2021-03-25	140.20	140.20	140.20	140.20	51
2021-03-24	138.60	138.60	138.60	138.60	91
2021-03-23	140.40	140.40	140.40	140.40	234
2021-03-22	143.20	143.20	143.20	143.20	87
2021-03-19	145.60	145.60	145.60	145.60	104
2021-03-18	146.00	146.00	146.00	146.00	159
2021-03-17	145.40	145.40	145.40	145.40	175
2021-03-16	145.20	145.20	145.20	145.20	168
2021-03-15	143.80	143.80	143.80	143.80	101
2021-03-12	141.80	141.80	141.80	141.80	74
2021-03-11	143.00	143.00	143.00	143.00	61
2021-03-10	143.00	143.00	143.00	143.00	96
2021-03-09	142.20	142.20	142.20	142.20	0
2021-03-08	142.20	142.20	142.20	142.20	53
2021-03-05	143.80	143.80	143.80	143.80	33
2021-03-04	142.60	142.60	142.60	142.60	52
2021-03-03	142.60	142.60	142.60	142.60	243
2021-03-02	145.00	145.00	145.00	145.00	117
2021-03-01	148.60	148.60	148.60	148.60	60
2021-02-26	145.60	145.60	145.60	145.60	202
2021-02-25	142.60	142.60	142.60	142.60	141
2021-02-24	142.60	142.60	142.60	142.60	568
2021-02-23	139.20	139.20	139.20	139.20	110
2021-02-22	138.40	138.40	138.40	138.40	35
2021-02-19	137.60	137.60	137.60	137.60	47
2021-02-18	138.40	138.40	138.40	138.40	0
2021-02-17	138.40	138.40	138.40	138.40	1
2021-02-16	139.20	139.20	139.20	139.20	144
2021-02-15	138.00	138.00	138.00	138.00	157
2021-02-12	138.80	138.80	138.80	138.80	228
2021-02-11	138.00	138.00	138.00	138.00	154
2021-02-10	137.40	137.40	137.40	137.40	132
2021-02-09	138.60	138.60	138.60	138.60	241
2021-02-08	137.20	137.20	137.20	137.20	560
2021-02-05	137.00	137.00	137.00	137.00	429
2021-02-04	136.20	136.20	136.20	136.20	94
2021-02-03	136.20	136.20	136.20	136.20	190
2021-02-02	138.60	138.60	138.60	138.60	215
2021-02-01	136.00	136.00	136.00	136.00	259
2021-01-29	138.40	138.40	138.40	138.40	3
2021-01-28	137.80	137.80	137.80	137.80	19
2021-01-27	136.60	136.60	136.60	136.60	56
2021-01-26	139.20	139.20	139.20	139.20	6
2021-01-25	135.60	135.60	135.60	135.60	29
2021-01-22	139.00	139.00	139.00	139.00	20
2021-01-21	139.20	139.20	139.20	139.20	61
2021-01-20	137.80	137.80	137.80	137.80	48
2021-01-19	138.80	138.80	138.80	138.80	152
2021-01-18	137.20	137.20	137.20	137.20	61
2021-01-15	136.60	136.60	136.60	136.60	27
2021-01-14	136.80	136.80	136.80	136.80	26
2021-01-13	136.00	136.00	136.00	136.00	6
2021-01-12	138.60	138.60	138.60	138.60	4
2021-01-11	138.40	138.40	138.40	138.40	0
2021-01-08	138.40	138.40	138.40	138.40	36
2021-01-07	135.80	135.80	135.80	135.80	0
2021-01-06	135.80	135.80	135.80	135.80	14
2021-01-05	137.60	137.60	137.60	137.60	41
2021-01-04	140.40	140.40	140.40	140.40	87
2020-12-31	136.60	136.60	136.60	136.60	0
2020-12-30	136.60	136.60	136.60	136.60	65
2020-12-29	139.60	139.60	139.60	139.60	120
2020-12-24	132.40	132.40	132.40	132.40	0
2020-12-23	132.40	132.40	132.40	132.40	75
2020-12-22	132.40	132.40	132.40	132.40	0
2020-12-21	132.40	132.40	132.40	132.40	51
2020-12-18	139.60	139.60	139.60	139.60	244
2020-12-17	142.50	142.50	142.50	142.50	659
2020-12-16	141.00	141.00	141.00	141.00	165
2020-12-15	139.20	139.20	139.20	139.20	437
2020-12-14	133.80	133.80	133.80	133.80	45
2020-12-11	133.80	133.80	133.80	133.80	274
2020-12-10	134.20	134.20	134.20	134.20	457
2020-12-09	140.00	140.00	140.00	140.00	87
2020-12-08	140.00	140.00	140.00	140.00	359
2020-12-07	141.20	141.20	141.20	141.20	460
2020-12-04	140.40	140.40	140.40	140.40	132
2020-12-03	137.80	137.80	137.80	137.80	246
2020-12-02	136.80	136.80	136.80	136.80	407
2020-12-01	135.00	135.00	135.00	135.00	288
2020-11-30	135.00	135.00	135.00	135.00	430
2020-11-27	127.20	127.20	127.20	127.20	185
2020-11-26	127.20	127.20	127.20	127.20	140
2020-11-25	127.40	127.40	127.40	127.40	221
2020-11-24	127.40	127.40	127.40	127.40	55
2020-11-23	127.00	127.00	127.00	127.00	0
2020-11-20	127.00	127.00	127.00	127.00	264
2020-11-19	129.60	129.60	129.60	129.60	10
2020-11-18	129.60	129.60	129.60	129.60	243
2020-11-17	129.60	129.60	129.60	129.60	361
2020-11-16	128.20	128.20	128.20	128.20	885
2020-11-13	121.20	121.20	121.20	121.20	303
2020-11-12	121.00	121.00	121.00	121.00	222
2020-11-11	122.60	122.60	122.60	122.60	92
2020-11-10	120.80	120.80	120.80	120.80	599
2020-11-09	109.40	109.40	109.40	109.40	1,660
2020-11-06	106.80	106.80	106.80	106.80	274
2020-11-05	102.20	102.20	102.20	102.20	312
2020-11-04	102.40	102.40	102.40	102.40	116
2020-11-03	102.40	102.40	102.40	102.40	144
2020-11-02	103.80	103.80	103.80	103.80	517
2020-10-30	101.60	101.60	101.60	101.60	0
2020-10-29	101.60	101.60	101.60	101.60	193
2020-10-28	101.60	101.60	101.60	101.60	685
2020-10-27	105.40	105.40	105.40	105.40	426
2020-10-26	107.80	107.80	107.80	107.80	197
2020-10-23	107.80	107.80	107.80	107.80	300
2020-10-22	107.40	107.40	107.40	107.40	327
2020-10-21	109.40	109.40	109.40	109.40	208
2020-10-20	113.40	113.40	113.40	113.40	30
2020-10-16	116.20	116.20	116.20	116.20	85
2020-10-15	114.20	114.20	114.20	114.20	224
2020-10-14	117.20	117.20	117.20	117.20	126
2020-10-13	114.80	114.80	114.80	114.80	109
2020-10-12	114.80	114.80	114.80	114.80	100
2020-10-09	114.80	114.80	114.80	114.80	0
2020-10-08	114.80	114.80	114.80	114.80	99
2020-10-07	115.20	115.20	115.20	115.20	31
2020-10-06	115.80	115.80	115.80	115.80	52
2020-10-05	115.60	115.60	115.60	115.60	380
2020-10-02	113.20	113.20	113.20	113.20	67
2020-10-01	115.60	115.60	115.60	115.60	276
2020-09-30	114.00	114.00	114.00	114.00	130
2020-09-29	114.00	114.00	114.00	114.00	123
2020-09-28	112.60	112.60	112.60	112.60	749
2020-09-25	114.00	114.00	114.00	114.00	241
2020-09-24	119.60	119.60	119.60	119.60	99
2020-09-23	119.40	119.40	119.40	119.40	106
2020-09-22	119.40	119.40	119.40	119.40	188
2020-09-21	120.00	120.00	120.00	120.00	417
2020-09-18	122.00	122.00	122.00	122.00	3,546
2020-09-17	121.00	121.00	121.00	121.00	96
2020-09-16	121.60	121.60	121.60	121.60	13
2020-09-15	120.60	120.60	120.60	120.60	0
2020-09-14	120.60	120.60	120.60	120.60	161
2020-09-11	122.20	122.20	122.20	122.20	27
2020-09-09	122.60	122.60	122.60	122.60	28
2020-08-19	127.20	127.20	127.20	127.20	38
2020-07-23	120.60	120.60	120.60	120.60	148
2020-07-21	120.60	120.60	120.60	120.60	30
2020-07-16	121.40	121.40	121.40	121.40	103
2020-07-13	118.40	118.40	118.40	118.40	205
2020-07-09	126.00	126.00	126.00	126.00	248
2020-07-08	126.00	126.00	126.00	126.00	169
2020-07-03	122.40	122.40	122.40	122.40	198
2020-07-02	122.40	122.40	122.40	122.40	94
2020-06-29	124.54	124.54	124.54	124.54	10
2020-06-26	124.54	124.54	124.54	124.54	146
2020-06-12	129.00	129.00	129.00	129.00	157
2020-06-11	129.00	129.00	129.00	129.00	626
2020-06-10	129.00	129.00	129.00	129.00	197
2020-06-08	134.20	134.20	134.20	134.20	34
2020-06-05	134.20	134.20	134.20	134.20	324
2020-06-03	131.40	131.40	131.40	131.40	137
2020-05-13	125.00	125.00	125.00	125.00	188
2020-05-06	125.00	125.00	125.00	125.00	40
2020-04-29	123.80	123.80	123.80	123.80	76
2020-04-28	123.80	123.80	123.80	123.80	59
2020-04-22	123.40	123.40	123.40	123.40	103
2020-04-20	126.00	126.00	126.00	126.00	10
2020-04-06	120.40	120.40	120.40	120.40	97
2020-04-03	120.40	120.40	120.40	120.40	464
2020-04-02	120.40	120.40	120.40	120.40	0
2020-04-01	120.40	120.40	120.40	120.40	125
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	158
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	10
2020-03-19	0.00	0.00	0.00	0.00	927
2020-02-17	0.00	0.00	0.00	0.00	80
2020-02-14	0.00	0.00	0.00	0.00	433
2020-02-05	0.00	0.00	0.00	0.00	184
2020-01-31	0.00	0.00	0.00	0.00	110
2020-01-20	0.00	0.00	0.00	0.00	0
2020-01-03	0.00	0.00	0.00	0.00	16
2019-12-19	0.00	0.00	0.00	0.00	190
2019-12-06	0.00	0.00	0.00	0.00	23
2019-11-12	0.00	0.00	0.00	0.00	0
2019-09-23	0.00	0.00	0.00	0.00	32
2019-08-16	0.00	0.00	0.00	0.00	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205