St.galler Kanto Share History

St.galler Kanto Share Price history. The following table shows end-of-day data 0QQZ historical share prices for St.galler Kanto, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	461.50	461.50	461.50	461.50	50
2024-05-02	473.50	473.50	473.50	473.50	46
2024-05-01	473.73	473.73	473.73	473.73	0
2024-04-30	473.73	473.73	473.73	473.73	316
2024-04-29	474.00	474.00	474.00	474.00	83
2024-04-26	469.00	469.00	469.00	469.00	200
2024-04-25	472.50	472.50	472.50	472.50	1,706
2024-04-24	472.50	472.50	472.50	472.50	432
2024-04-23	475.00	475.00	475.00	475.00	745
2024-04-22	477.50	477.50	477.50	477.50	429
2024-04-19	475.00	475.00	475.00	475.00	22,237
2024-04-18	474.00	474.00	474.00	474.00	703
2024-04-17	474.00	474.00	474.00	474.00	105
2024-04-16	476.00	476.00	476.00	476.00	393
2024-04-15	479.00	479.00	479.00	479.00	81
2024-04-12	479.00	479.00	479.00	479.00	244
2024-04-11	475.50	475.50	475.50	475.50	412
2024-04-10	480.50	480.50	480.50	480.50	399
2024-04-09	484.00	484.00	484.00	484.00	356
2024-04-08	481.50	481.50	481.50	481.50	165
2024-04-05	481.50	481.50	481.50	481.50	143
2024-04-04	482.00	482.00	482.00	482.00	196
2024-04-03	485.00	485.00	485.00	485.00	337
2024-04-02	486.50	486.50	486.50	486.50	313
2024-04-01	486.50	486.50	486.50	486.50	0
2024-03-29	486.50	486.50	486.50	486.50	0
2024-03-28	486.50	486.50	486.50	486.50	194
2024-03-27	487.00	487.00	487.00	487.00	90
2024-03-26	485.50	485.50	485.50	485.50	172
2024-03-25	486.50	486.50	486.50	486.50	429
2024-03-22	484.50	484.50	484.50	484.50	488
2024-03-21	488.50	488.50	488.50	488.50	288
2024-03-20	493.00	493.00	493.00	493.00	95
2024-03-19	493.00	493.00	493.00	493.00	470
2024-03-18	493.50	493.50	493.50	493.50	312
2024-03-15	495.50	495.50	495.50	495.50	142
2024-03-14	495.50	495.50	495.50	495.50	522
2024-03-13	499.00	499.00	499.00	499.00	497
2024-03-12	498.00	498.00	498.00	498.00	237
2024-03-11	497.00	497.00	497.00	497.00	135
2024-03-08	497.50	497.50	497.50	497.50	91
2024-03-07	495.50	495.50	495.50	495.50	205
2024-03-06	496.00	496.00	496.00	496.00	223
2024-03-05	495.00	495.00	495.00	495.00	118
2024-03-04	496.50	496.50	496.50	496.50	113
2024-03-01	498.00	498.00	498.00	498.00	391
2024-02-29	499.51	499.51	499.51	499.51	195
2024-02-28	502.00	502.00	502.00	502.00	315
2024-02-27	499.00	499.00	499.00	499.00	316
2024-02-26	496.50	496.50	496.50	496.50	276
2024-02-23	498.00	498.00	498.00	498.00	75
2024-02-22	499.00	499.00	499.00	499.00	202
2024-02-21	498.00	498.00	498.00	498.00	215
2024-02-20	501.00	501.00	501.00	501.00	165
2024-02-19	501.00	501.00	501.00	501.00	114
2024-02-16	501.00	501.00	501.00	501.00	34
2024-02-15	499.50	499.50	499.50	499.50	69
2024-02-14	499.00	499.00	499.00	499.00	199
2024-02-13	499.00	499.00	499.00	499.00	165
2024-02-12	501.00	501.00	501.00	501.00	174
2024-02-09	500.00	500.00	500.00	500.00	142
2024-02-08	495.00	495.00	495.00	495.00	206
2024-02-07	497.00	497.00	497.00	497.00	344
2024-02-06	504.00	504.00	504.00	504.00	157
2024-02-05	503.00	503.00	503.00	503.00	117
2024-02-02	504.00	504.00	504.00	504.00	148
2024-02-01	505.00	505.00	505.00	505.00	375
2024-01-31	503.00	503.00	503.00	503.00	127
2024-01-30	502.00	502.00	502.00	502.00	117
2024-01-29	500.00	500.00	500.00	500.00	504
2024-01-26	501.00	501.00	501.00	501.00	2,847
2024-01-25	495.00	495.00	495.00	495.00	156
2024-01-24	497.00	497.00	497.00	497.00	252
2024-01-23	499.50	499.50	499.50	499.50	103
2024-01-22	492.50	492.50	492.50	492.50	24
2024-01-19	490.00	490.00	490.00	490.00	122
2024-01-18	493.50	493.50	493.50	493.50	219
2024-01-17	493.50	493.50	493.50	493.50	162
2024-01-16	496.50	496.50	496.50	496.50	50
2024-01-15	499.00	499.00	499.00	499.00	78
2024-01-12	498.50	498.50	498.50	498.50	64
2024-01-11	498.00	498.00	498.00	498.00	121
2024-01-10	500.00	500.00	500.00	500.00	109
2024-01-09	501.00	501.00	501.00	501.00	176
2024-01-08	501.00	501.00	501.00	501.00	159
2024-01-05	496.00	496.00	496.00	496.00	115
2024-01-04	504.00	504.00	504.00	504.00	408
2024-01-03	496.50	496.50	496.50	496.50	120
2024-01-02	491.50	491.50	491.50	491.50	0
2024-01-01	491.50	491.50	491.50	491.50	0
2023-12-29	491.50	491.50	491.50	491.50	25
2023-12-28	494.50	494.50	494.50	494.50	134
2023-12-27	495.00	495.00	495.00	495.00	180
2023-12-26	493.00	493.00	493.00	493.00	0
2023-12-25	493.00	493.00	493.00	493.00	0
2023-12-22	493.00	493.00	493.00	493.00	2,855
2023-12-21	490.50	490.50	490.50	490.50	121
2023-12-20	489.50	489.50	489.50	489.50	275
2023-12-19	488.00	488.00	488.00	488.00	308
2023-12-18	487.00	487.00	487.00	487.00	288
2023-12-15	483.00	483.00	483.00	483.00	614
2023-12-14	482.50	482.50	482.50	482.50	266
2023-12-13	481.50	481.50	481.50	481.50	172
2023-12-12	481.50	481.50	481.50	481.50	79
2023-12-11	483.00	483.00	483.00	483.00	109
2023-12-08	486.00	486.00	486.00	486.00	177
2023-12-07	481.00	481.00	481.00	481.00	178
2023-12-06	477.50	477.50	477.50	477.50	246
2023-12-05	481.50	481.50	481.50	481.50	204
2023-12-04	482.50	482.50	482.50	482.50	147
2023-12-01	486.00	486.00	486.00	486.00	214
2023-11-30	486.00	486.00	486.00	486.00	755
2023-11-29	486.00	486.00	486.00	486.00	294
2023-11-28	485.00	485.00	485.00	485.00	168
2023-11-27	486.31	486.31	486.31	486.31	209
2023-11-24	488.46	488.46	488.46	488.46	175
2023-11-23	487.00	487.00	487.00	487.00	175
2023-11-22	486.00	486.00	486.00	486.00	73
2023-11-21	486.50	486.50	486.50	486.50	72
2023-11-20	488.50	488.50	488.50	488.50	159
2023-11-17	487.50	487.50	487.50	487.50	261
2023-11-16	487.00	487.00	487.00	487.00	96
2023-11-15	488.00	488.00	488.00	488.00	442
2023-11-14	489.00	489.00	489.00	489.00	143
2023-11-13	484.50	484.50	484.50	484.50	93
2023-11-10	484.75	484.75	484.75	484.75	106
2023-11-09	484.00	484.00	484.00	484.00	646
2023-11-08	486.00	486.00	486.00	486.00	348
2023-11-07	488.20	488.20	488.20	488.20	622
2023-11-06	490.86	490.86	490.86	490.86	445
2023-11-03	494.00	494.00	494.00	494.00	587
2023-11-02	491.50	491.50	491.50	491.50	231
2023-11-01	491.00	491.00	491.00	491.00	245
2023-10-31	493.00	493.00	493.00	493.00	970
2023-10-30	482.00	482.00	482.00	482.00	109
2023-10-27	482.00	482.00	482.00	482.00	209
2023-10-26	483.50	483.50	483.50	483.50	212
2023-10-25	485.00	485.00	485.00	485.00	233
2023-10-24	484.00	484.00	484.00	484.00	121
2023-10-23	480.00	480.00	480.00	480.00	63
2023-10-20	480.00	480.00	480.00	480.00	4,061
2023-10-19	487.00	487.00	487.00	487.00	62
2023-10-18	486.50	486.50	486.50	486.50	178
2023-10-17	488.36	488.36	488.36	488.36	92
2023-10-16	491.00	491.00	491.00	491.00	132
2023-10-13	493.00	493.00	493.00	493.00	185
2023-10-12	499.00	499.00	499.00	499.00	217
2023-10-11	500.00	500.00	500.00	500.00	161
2023-10-10	492.50	492.50	492.50	492.50	191
2023-10-09	495.00	495.00	495.00	495.00	738
2023-10-06	498.00	498.00	498.00	498.00	229
2023-10-05	493.00	493.00	493.00	493.00	52
2023-10-04	490.50	490.50	490.50	490.50	1,683
2023-10-03	499.92	499.92	499.92	499.92	177
2023-10-02	496.50	496.50	496.50	496.50	212
2023-09-29	499.50	499.50	499.50	499.50	477
2023-09-28	488.50	488.50	488.50	488.50	83
2023-09-27	492.50	492.50	492.50	492.50	242
2023-09-26	494.00	494.00	494.00	494.00	91
2023-09-25	500.00	500.00	500.00	500.00	58
2023-09-22	499.50	499.50	499.50	499.50	268
2023-09-21	492.00	492.00	492.00	492.00	87
2023-09-20	494.00	494.00	494.00	494.00	87
2023-09-19	495.50	495.50	495.50	495.50	163
2023-09-18	493.50	493.50	493.50	493.50	172
2023-09-15	492.46	492.46	492.46	492.46	582
2023-09-14	493.00	493.00	493.00	493.00	49
2023-09-13	490.00	490.00	490.00	490.00	65
2023-09-12	489.50	489.50	489.50	489.50	151
2023-09-11	488.50	488.50	488.50	488.50	98
2023-09-08	490.00	490.00	490.00	490.00	96
2023-09-07	494.00	494.00	494.00	494.00	47
2023-09-06	494.00	494.00	494.00	494.00	88
2023-09-05	501.00	501.00	501.00	501.00	367
2023-09-04	497.50	497.50	497.50	497.50	131
2023-09-01	495.00	495.00	495.00	495.00	183
2023-08-31	494.00	494.00	494.00	494.00	271
2023-08-30	494.00	494.00	494.00	494.00	161
2023-08-29	499.00	499.00	499.00	499.00	123
2023-08-28	501.00	501.00	501.00	501.00	0
2023-08-25	501.00	501.00	501.00	501.00	35
2023-08-24	502.00	502.00	502.00	502.00	158
2023-08-23	502.00	502.00	502.00	502.00	290
2023-08-22	501.00	501.00	501.00	501.00	225
2023-08-21	504.00	504.00	504.00	504.00	287
2023-08-18	504.00	504.00	504.00	504.00	70
2023-08-17	503.00	503.00	503.00	503.00	267
2023-08-16	519.00	519.00	519.00	519.00	196
2023-08-15	519.00	519.00	519.00	519.00	161
2023-08-14	518.00	518.00	518.00	518.00	5
2023-08-11	518.00	518.00	518.00	518.00	130
2023-08-10	516.00	516.00	516.00	516.00	626
2023-08-09	520.00	520.00	520.00	520.00	376
2023-08-08	507.00	507.00	507.00	507.00	314
2023-08-07	511.00	511.00	511.00	511.00	538
2023-08-04	502.00	502.00	502.00	502.00	161
2023-08-03	497.00	497.00	497.00	497.00	92
2023-08-02	500.00	500.00	500.00	500.00	305
2023-08-01	499.00	499.00	499.00	499.00	0
2023-07-31	499.00	499.00	499.00	499.00	169
2023-07-28	499.50	499.50	499.50	499.50	578
2023-07-27	497.50	497.50	497.50	497.50	116
2023-07-26	499.00	499.00	499.00	499.00	30
2023-07-25	499.00	499.00	499.00	499.00	111
2023-07-24	496.00	496.00	496.00	496.00	421
2023-07-21	498.50	498.50	498.50	498.50	716
2023-07-20	496.00	496.00	496.00	496.00	72
2023-07-19	498.00	498.00	498.00	498.00	154
2023-07-18	497.00	497.00	497.00	497.00	155
2023-07-17	496.00	496.00	496.00	496.00	234
2023-07-14	499.00	499.00	499.00	499.00	408
2023-07-13	497.50	497.50	497.50	497.50	349
2023-07-12	492.00	492.00	492.00	492.00	6,498
2023-07-11	488.50	488.50	488.50	488.50	180
2023-07-10	487.00	487.00	487.00	487.00	352
2023-07-07	483.50	483.50	483.50	483.50	110
2023-07-06	486.00	486.00	486.00	486.00	208
2023-07-05	483.00	483.00	483.00	483.00	136
2023-07-04	487.00	487.00	487.00	487.00	87
2023-07-03	490.50	490.50	490.50	490.50	147
2023-06-30	484.00	484.00	484.00	484.00	299
2023-06-29	478.50	478.50	478.50	478.50	15
2023-06-28	478.00	478.00	478.00	478.00	25
2023-06-27	476.00	476.00	476.00	476.00	129
2023-06-26	475.50	475.50	475.50	475.50	98
2023-06-23	479.00	479.00	479.00	479.00	184
2023-06-22	479.50	479.50	479.50	479.50	73
2023-06-21	486.00	486.00	486.00	486.00	194
2023-06-20	481.50	481.50	481.50	481.50	212
2023-06-19	484.00	484.00	484.00	484.00	179
2023-06-16	487.00	487.00	487.00	487.00	183
2023-06-15	488.00	488.00	488.00	488.00	173
2023-06-14	487.50	487.50	487.50	487.50	8,040
2023-06-13	486.00	486.00	486.00	486.00	86
2023-06-12	487.00	487.00	487.00	487.00	637
2023-06-09	480.50	480.50	480.50	480.50	158
2023-06-08	478.50	478.50	478.50	478.50	233
2023-06-07	483.50	483.50	483.50	483.50	196
2023-06-06	480.00	480.00	480.00	480.00	690
2023-06-05	481.00	481.00	481.00	481.00	455
2023-06-02	483.00	483.00	483.00	483.00	433
2023-06-01	479.00	479.00	479.00	479.00	275
2023-05-31	470.00	470.00	470.00	470.00	1,301
2023-05-30	473.50	473.50	473.50	473.50	444
2023-05-29	472.50	472.50	472.50	472.50	0
2023-05-26	472.50	472.50	472.50	472.50	316
2023-05-25	476.00	476.00	476.00	476.00	345
2023-05-24	484.00	484.00	484.00	484.00	372
2023-05-23	485.00	485.00	485.00	485.00	62
2023-05-22	490.00	490.00	490.00	490.00	8,031
2023-05-19	492.50	492.50	492.50	492.50	111
2023-05-18	487.00	487.00	487.00	487.00	0
2023-05-17	487.00	487.00	487.00	487.00	119
2023-05-16	486.00	486.00	486.00	486.00	121
2023-05-15	485.00	485.00	485.00	485.00	129
2023-05-12	483.00	483.00	483.00	483.00	494
2023-05-11	491.00	491.00	491.00	491.00	525
2023-05-10	491.00	491.00	491.00	491.00	67
2023-05-09	494.00	494.00	494.00	494.00	142
2023-05-08	486.00	486.00	486.00	486.00	0
2023-05-05	486.00	486.00	486.00	486.00	303
2023-05-04	499.50	499.50	499.50	499.50	190
2023-05-03	502.00	502.00	502.00	502.00	642
2023-05-02	505.00	505.00	505.00	505.00	363
2023-05-01	504.00	504.00	504.00	504.00	0
2023-04-28	504.00	504.00	504.00	504.00	458
2023-04-27	505.00	505.00	505.00	505.00	348
2023-04-26	506.00	506.00	506.00	506.00	315
2023-04-25	508.00	508.00	508.00	508.00	116
2023-04-24	508.00	508.00	508.00	508.00	327
2023-04-21	508.00	508.00	508.00	508.00	265
2023-04-20	506.00	506.00	506.00	506.00	367
2023-04-19	507.00	507.00	507.00	507.00	148
2023-04-18	504.00	504.00	504.00	504.00	337
2023-04-17	502.00	502.00	502.00	502.00	220
2023-04-14	503.00	503.00	503.00	503.00	312
2023-04-13	497.00	497.00	497.00	497.00	345
2023-04-12	498.00	498.00	498.00	498.00	159
2023-04-11	498.50	498.50	498.50	498.50	321
2023-04-10	497.00	497.00	497.00	497.00	0
2023-04-07	497.00	497.00	497.00	497.00	0
2023-04-06	497.00	497.00	497.00	497.00	207
2023-04-05	494.00	494.00	494.00	494.00	175
2023-04-04	496.00	496.00	496.00	496.00	368
2023-04-03	492.50	492.50	492.50	492.50	227
2023-03-31	492.00	492.00	492.00	492.00	1,243
2023-03-30	497.50	497.50	497.50	497.50	187
2023-03-29	496.00	496.00	496.00	496.00	334
2023-03-28	492.00	492.00	492.00	492.00	202
2023-03-27	490.14	490.14	490.14	490.14	750
2023-03-24	488.00	488.00	488.00	488.00	292
2023-03-23	492.00	492.00	492.00	492.00	81
2023-03-22	494.00	494.00	494.00	494.00	190
2023-03-21	497.50	497.50	497.50	497.50	256
2023-03-20	489.50	489.50	489.50	489.50	291
2023-03-17	482.00	482.00	482.00	482.00	13,287
2023-03-16	482.50	482.50	482.50	482.50	499
2023-03-15	485.00	485.00	485.00	485.00	451
2023-03-14	487.00	487.00	487.00	487.00	299
2023-03-13	484.50	484.50	484.50	484.50	5,278
2023-03-10	491.50	491.50	491.50	491.50	330
2023-03-09	497.50	497.50	497.50	497.50	292
2023-03-08	498.00	498.00	498.00	498.00	75
2023-03-07	498.50	498.50	498.50	498.50	409
2023-03-06	498.00	498.00	498.00	498.00	200
2023-03-03	501.00	501.00	501.00	501.00	349
2023-03-02	494.50	494.50	494.50	494.50	150
2023-03-01	496.00	496.00	496.00	496.00	108
2023-02-28	501.00	501.00	501.00	501.00	101
2023-02-27	498.50	498.50	498.50	498.50	372
2023-02-24	492.50	492.50	492.50	492.50	59
2023-02-23	493.00	493.00	493.00	493.00	200
2023-02-22	493.00	493.00	493.00	493.00	380
2023-02-21	490.00	490.00	490.00	490.00	101
2023-02-20	489.50	489.50	489.50	489.50	207
2023-02-17	483.50	483.50	483.50	483.50	205
2023-02-16	487.00	487.00	487.00	487.00	160
2023-02-15	488.50	488.50	488.50	488.50	102
2023-02-14	494.00	494.00	494.00	494.00	149
2023-02-13	490.50	490.50	490.50	490.50	217
2023-02-10	494.00	494.00	494.00	494.00	212
2023-02-09	488.59	488.59	488.59	488.59	452
2023-02-08	492.00	492.00	492.00	492.00	50
2023-02-07	484.00	484.00	484.00	484.00	104
2023-02-06	487.50	487.50	487.50	487.50	39
2023-02-03	494.00	494.00	494.00	494.00	99
2023-02-02	492.50	492.50	492.50	492.50	633
2023-02-01	502.00	502.00	502.00	502.00	0
2023-01-31	502.00	502.00	502.00	502.00	254
2023-01-30	501.00	501.00	501.00	501.00	43
2023-01-27	499.50	499.50	499.50	499.50	149
2023-01-26	500.00	500.00	500.00	500.00	220
2023-01-25	499.00	499.00	499.00	499.00	228
2023-01-24	491.50	491.50	491.50	491.50	14
2023-01-23	491.50	491.50	491.50	491.50	110
2023-01-20	488.50	488.50	488.50	488.50	375
2023-01-19	483.00	483.00	483.00	483.00	170
2023-01-18	481.50	481.50	481.50	481.50	8,078
2023-01-17	483.50	483.50	483.50	483.50	177
2023-01-16	482.00	482.00	482.00	482.00	287
2023-01-13	482.50	482.50	482.50	482.50	131
2023-01-12	484.00	484.00	484.00	484.00	296
2023-01-11	482.00	482.00	482.00	482.00	230
2023-01-10	477.50	477.50	477.50	477.50	150
2023-01-09	476.00	476.00	476.00	476.00	17
2023-01-06	486.00	486.00	486.00	486.00	48
2023-01-05	485.00	485.00	485.00	485.00	184
2023-01-04	489.50	489.50	489.50	489.50	182
2023-01-03	488.00	488.00	488.00	488.00	51
2023-01-02	483.50	483.50	483.50	483.50	0
2022-12-30	479.00	479.00	479.00	479.00	116
2022-12-29	479.00	479.00	479.00	479.00	112
2022-12-28	477.50	477.50	477.50	477.50	215
2022-12-27	476.50	476.50	476.50	476.50	0
2022-12-26	476.50	476.50	476.50	476.50	0
2022-12-23	477.00	477.00	477.00	477.00	235
2022-12-22	484.50	484.50	484.50	484.50	265
2022-12-21	480.50	480.50	480.50	480.50	917
2022-12-20	469.50	469.50	469.50	469.50	8,214
2022-12-19	471.00	471.00	471.00	471.00	85
2022-12-16	475.00	475.00	475.00	475.00	579
2022-12-15	471.00	471.00	471.00	471.00	51
2022-12-14	472.00	472.00	472.00	472.00	145
2022-12-13	474.00	474.00	474.00	474.00	101
2022-12-12	477.00	477.00	477.00	477.00	115
2022-12-09	476.50	476.50	476.50	476.50	109
2022-12-08	473.50	473.50	473.50	473.50	226
2022-12-07	470.50	470.50	470.50	470.50	99
2022-12-06	477.00	477.00	477.00	477.00	667
2022-12-05	475.50	475.50	475.50	475.50	323
2022-12-02	477.50	477.50	477.50	477.50	264
2022-12-01	482.00	482.00	482.00	482.00	242
2022-11-30	481.00	481.00	481.00	481.00	705
2022-11-29	481.50	481.50	481.50	481.50	105
2022-11-28	484.50	484.50	484.50	484.50	415
2022-11-25	491.50	491.50	491.50	491.50	141
2022-11-24	489.50	489.50	489.50	489.50	275
2022-11-23	483.00	483.00	483.00	483.00	145
2022-11-22	486.00	486.00	486.00	486.00	436
2022-11-21	484.00	484.00	484.00	484.00	377
2022-11-18	470.83	470.83	470.83	470.83	291
2022-11-17	467.50	467.50	467.50	467.50	113
2022-11-16	472.00	472.00	472.00	472.00	175
2022-11-15	470.50	470.50	470.50	470.50	290
2022-11-14	464.50	464.50	464.50	464.50	103
2022-11-11	470.00	470.00	470.00	470.00	567
2022-11-10	467.00	467.00	467.00	467.00	301
2022-11-09	470.00	470.00	470.00	470.00	154
2022-11-08	464.50	464.50	464.50	464.50	123
2022-11-07	468.50	468.50	468.50	468.50	184
2022-11-04	468.00	468.00	468.00	468.00	670
2022-11-03	465.00	465.00	465.00	465.00	151
2022-11-02	468.00	468.00	468.00	468.00	299
2022-11-01	467.29	467.29	467.29	467.29	837
2022-10-31	470.50	470.50	470.50	470.50	1,436
2022-10-28	467.50	467.50	467.50	467.50	218
2022-10-27	466.00	466.00	466.00	466.00	131
2022-10-26	469.00	469.00	469.00	469.00	198
2022-10-25	470.00	470.00	470.00	470.00	147
2022-10-24	465.00	465.00	465.00	465.00	335
2022-10-21	462.00	462.00	462.00	462.00	243
2022-10-20	461.50	461.50	461.50	461.50	152
2022-10-19	459.00	459.00	459.00	459.00	77
2022-10-18	460.50	460.50	460.50	460.50	357
2022-10-17	449.50	449.50	449.50	449.50	82
2022-10-14	445.50	445.50	445.50	445.50	93
2022-10-13	445.50	445.50	445.50	445.50	201
2022-10-12	446.00	446.00	446.00	446.00	99
2022-10-11	448.50	448.50	448.50	448.50	26
2022-10-10	450.00	450.00	450.00	450.00	66
2022-10-07	460.00	460.00	460.00	460.00	36
2022-10-06	462.50	462.50	462.50	462.50	220
2022-10-05	462.50	462.50	462.50	462.50	167
2022-10-04	460.50	460.50	460.50	460.50	265
2022-10-03	455.50	455.50	455.50	455.50	331
2022-09-30	451.50	451.50	451.50	451.50	6,406
2022-09-29	458.00	458.00	458.00	458.00	494
2022-09-28	459.00	459.00	459.00	459.00	280
2022-09-27	457.00	457.00	457.00	457.00	213
2022-09-26	457.00	457.00	457.00	457.00	286
2022-09-23	462.50	462.50	462.50	462.50	711
2022-09-22	473.00	473.00	473.00	473.00	68
2022-09-21	469.50	469.50	469.50	469.50	162
2022-09-20	468.00	468.00	468.00	468.00	797
2022-09-19	465.00	465.00	465.00	465.00	0
2022-09-16	465.00	465.00	465.00	465.00	227
2022-09-15	465.50	465.50	465.50	465.50	109
2022-09-14	463.00	463.00	463.00	463.00	127
2022-09-13	462.00	462.00	462.00	462.00	43
2022-09-12	464.00	464.00	464.00	464.00	301
2022-09-09	456.50	456.50	456.50	456.50	90
2022-09-08	456.50	456.50	456.50	456.50	60
2022-09-07	456.00	456.00	456.00	456.00	193
2022-09-06	455.00	455.00	455.00	455.00	251
2022-09-05	453.00	453.00	453.00	453.00	108
2022-09-02	452.00	452.00	452.00	452.00	159
2022-09-01	455.00	455.00	455.00	455.00	48
2022-08-31	455.00	455.00	455.00	455.00	336
2022-08-30	459.50	459.50	459.50	459.50	66
2022-08-29	459.50	459.50	459.50	459.50	0
2022-08-26	459.50	459.50	459.50	459.50	222
2022-08-25	464.50	464.50	464.50	464.50	163
2022-08-24	464.00	464.00	464.00	464.00	22
2022-08-23	463.00	463.00	463.00	463.00	9
2022-08-22	467.00	467.00	467.00	467.00	230
2022-08-19	470.00	470.00	470.00	470.00	327
2022-08-18	472.50	472.50	472.50	472.50	144
2022-08-17	467.50	467.50	467.50	467.50	228
2022-08-16	470.50	470.50	470.50	470.50	310
2022-08-15	475.50	475.50	475.50	475.50	387
2022-08-12	469.50	469.50	469.50	469.50	694
2022-08-11	474.50	474.50	474.50	474.50	92
2022-08-10	469.00	469.00	469.00	469.00	123
2022-08-09	467.50	467.50	467.50	467.50	166
2022-08-08	463.00	463.00	463.00	463.00	128
2022-08-05	462.00	462.00	462.00	462.00	26
2022-08-04	460.00	460.00	460.00	460.00	77
2022-08-03	458.50	458.50	458.50	458.50	173
2022-08-02	458.00	458.00	458.00	458.00	265
2022-08-01	454.00	454.00	454.00	454.00	0
2022-07-29	454.00	454.00	454.00	454.00	405
2022-07-28	446.00	446.00	446.00	446.00	136
2022-07-27	450.00	450.00	450.00	450.00	314
2022-07-26	452.50	452.50	452.50	452.50	204
2022-07-25	447.50	447.50	447.50	447.50	245
2022-07-22	439.50	439.50	439.50	439.50	306
2022-07-21	440.50	440.50	440.50	440.50	127
2022-07-20	439.50	439.50	439.50	439.50	113
2022-07-19	439.00	439.00	439.00	439.00	347
2022-07-18	434.00	434.00	434.00	434.00	253
2022-07-15	436.00	436.00	436.00	436.00	222
2022-07-14	430.00	430.00	430.00	430.00	823
2022-07-13	441.00	441.00	441.00	441.00	398
2022-07-12	448.00	448.00	448.00	448.00	273
2022-07-11	449.00	449.00	449.00	449.00	147
2022-07-08	450.00	450.00	450.00	450.00	372
2022-07-07	440.50	440.50	440.50	440.50	365
2022-07-06	441.00	441.00	441.00	441.00	503
2022-07-05	437.00	437.00	437.00	437.00	143
2022-07-04	441.00	441.00	441.00	441.00	312
2022-07-01	441.00	441.00	441.00	441.00	347
2022-06-30	439.00	439.00	439.00	439.00	289
2022-06-29	438.00	438.00	438.00	438.00	155
2022-06-28	441.50	441.50	441.50	441.50	52
2022-06-27	442.50	442.50	442.50	442.50	163
2022-06-24	443.00	443.00	443.00	443.00	38
2022-06-23	439.00	439.00	439.00	439.00	275
2022-06-22	442.50	442.50	442.50	442.50	88
2022-06-21	441.00	441.00	441.00	441.00	133
2022-06-20	445.00	445.00	445.00	445.00	139
2022-06-17	442.50	442.50	442.50	442.50	331
2022-06-16	444.50	444.50	444.50	444.50	235
2022-06-15	448.50	448.50	448.50	448.50	198
2022-06-14	445.50	445.50	445.50	445.50	339
2022-06-13	442.50	442.50	442.50	442.50	148
2022-06-10	447.50	447.50	447.50	447.50	528
2022-06-09	456.00	456.00	456.00	456.00	422
2022-06-08	453.50	453.50	453.50	453.50	60
2022-06-07	456.00	456.00	456.00	456.00	364
2022-06-06	461.50	461.50	461.50	461.50	0
2022-06-03	461.50	461.50	461.50	461.50	0
2022-06-02	461.50	461.50	461.50	461.50	0
2022-06-01	461.50	461.50	461.50	461.50	327
2022-05-31	465.50	465.50	465.50	465.50	645
2022-05-30	453.00	453.00	453.00	453.00	437
2022-05-27	456.50	456.50	456.50	456.50	214
2022-05-26	455.50	455.50	455.50	455.50	0
2022-05-25	455.50	455.50	455.50	455.50	242
2022-05-24	449.00	449.00	449.00	449.00	147
2022-05-23	449.00	449.00	449.00	449.00	144
2022-05-20	439.50	439.50	439.50	439.50	168
2022-05-19	439.00	439.00	439.00	439.00	68
2022-05-18	445.50	445.50	445.50	445.50	174
2022-05-17	444.50	444.50	444.50	444.50	8,109
2022-05-16	447.50	447.50	447.50	447.50	76
2022-05-13	446.50	446.50	446.50	446.50	47
2022-05-12	447.00	447.00	447.00	447.00	109
2022-05-11	446.50	446.50	446.50	446.50	111
2022-05-10	444.00	444.00	444.00	444.00	107
2022-05-09	447.50	447.50	447.50	447.50	197
2022-05-06	444.00	444.00	444.00	444.00	271
2022-05-05	472.00	472.00	472.00	472.00	12
2022-05-04	472.50	472.50	472.50	472.50	177
2022-05-03	474.50	474.50	474.50	474.50	12
2022-05-02	473.00	473.00	473.00	473.00	0
2022-04-29	473.00	473.00	473.00	473.00	4,051
2022-04-28	470.00	470.00	470.00	470.00	132
2022-04-27	470.50	470.50	470.50	470.50	53
2022-04-26	470.50	470.50	470.50	470.50	70
2022-04-25	472.50	472.50	472.50	472.50	4,207
2022-04-22	472.50	472.50	472.50	472.50	270
2022-04-21	471.50	471.50	471.50	471.50	129
2022-04-20	471.50	471.50	471.50	471.50	1,278
2022-04-19	478.50	478.50	478.50	478.50	147
2022-04-18	473.50	473.50	473.50	473.50	0
2022-04-15	473.50	473.50	473.50	473.50	0
2022-04-14	473.50	473.50	473.50	473.50	199
2022-04-13	475.00	475.00	475.00	475.00	545
2022-04-12	474.50	474.50	474.50	474.50	137
2022-04-11	478.00	478.00	478.00	478.00	368
2022-04-08	470.50	470.50	470.50	470.50	138
2022-04-07	469.00	469.00	469.00	469.00	4,261
2022-04-06	471.00	471.00	471.00	471.00	271
2022-04-05	470.00	470.00	470.00	470.00	4,233
2022-04-04	466.00	466.00	466.00	466.00	14,208
2022-04-01	463.50	463.50	463.50	463.50	224
2022-03-31	462.00	462.00	462.00	462.00	220
2022-03-30	464.00	464.00	464.00	464.00	431
2022-03-29	462.00	462.00	462.00	462.00	46
2022-03-28	460.50	460.50	460.50	460.50	342
2022-03-25	459.50	459.50	459.50	459.50	270
2022-03-24	457.50	457.50	457.50	457.50	265
2022-03-23	456.00	456.00	456.00	456.00	329
2022-03-22	456.00	456.00	456.00	456.00	435
2022-03-21	451.00	451.00	451.00	451.00	365
2022-03-18	451.00	451.00	451.00	451.00	271
2022-03-17	447.00	447.00	447.00	447.00	132
2022-03-16	446.50	446.50	446.50	446.50	117
2022-03-15	442.82	442.82	442.82	442.82	505
2022-03-14	442.50	442.50	442.50	442.50	896
2022-03-11	443.50	443.50	443.50	443.50	497
2022-03-10	439.50	439.50	439.50	439.50	140
2022-03-09	437.00	437.00	437.00	437.00	338
2022-03-08	428.50	428.50	428.50	428.50	820
2022-03-07	430.50	430.50	430.50	430.50	30,717
2022-03-04	435.50	435.50	435.50	435.50	267
2022-03-03	439.00	439.00	439.00	439.00	10,311
2022-03-02	445.00	445.00	445.00	445.00	12,161
2022-03-01	437.00	437.00	437.00	437.00	5,651
2022-02-28	449.00	449.00	449.00	449.00	153
2022-02-25	448.00	448.00	448.00	448.00	161
2022-02-24	445.00	445.00	445.00	445.00	965
2022-02-23	449.50	449.50	449.50	449.50	206
2022-02-22	454.50	454.50	454.50	454.50	598
2022-02-21	453.50	453.50	453.50	453.50	310
2022-02-18	461.00	461.00	461.00	461.00	249
2022-02-17	456.00	456.00	456.00	456.00	236
2022-02-16	456.00	456.00	456.00	456.00	8,353
2022-02-15	451.00	451.00	451.00	451.00	354
2022-02-14	453.50	453.50	453.50	453.50	209
2022-02-11	456.50	456.50	456.50	456.50	260
2022-02-10	456.00	456.00	456.00	456.00	255
2022-02-09	454.00	454.00	454.00	454.00	199
2022-02-08	449.00	449.00	449.00	449.00	13
2022-02-07	449.00	449.00	449.00	449.00	25
2022-02-04	446.50	446.50	446.50	446.50	135
2022-02-03	449.00	449.00	449.00	449.00	297
2022-02-02	448.50	448.50	448.50	448.50	162
2022-02-01	446.00	446.00	446.00	446.00	246
2022-01-31	448.00	448.00	448.00	448.00	349
2022-01-28	442.50	442.50	442.50	442.50	228
2022-01-27	444.00	444.00	444.00	444.00	188
2022-01-26	444.00	444.00	444.00	444.00	228
2022-01-25	444.00	444.00	444.00	444.00	379
2022-01-24	433.00	433.00	433.00	433.00	71
2022-01-21	439.00	439.00	439.00	439.00	407
2022-01-20	445.00	445.00	445.00	445.00	313
2022-01-19	442.00	442.00	442.00	442.00	436
2022-01-18	442.00	442.00	442.00	442.00	273
2022-01-17	447.50	447.50	447.50	447.50	274
2022-01-14	445.00	445.00	445.00	445.00	506
2022-01-13	448.50	448.50	448.50	448.50	244
2022-01-12	447.00	447.00	447.00	447.00	341
2022-01-11	440.00	440.00	440.00	440.00	129
2022-01-10	437.50	437.50	437.50	437.50	229
2022-01-07	441.00	441.00	441.00	441.00	61
2022-01-06	440.00	440.00	440.00	440.00	904
2022-01-05	437.50	437.50	437.50	437.50	286
2022-01-04	438.50	438.50	438.50	438.50	999
2022-01-03	435.94	435.94	435.94	435.94	0
2021-12-31	435.94	435.94	435.94	435.94	0
2021-12-30	437.50	437.50	437.50	437.50	1,079
2021-12-29	437.00	437.00	437.00	437.00	140
2021-12-28	434.50	434.50	434.50	434.50	0
2021-12-27	434.50	434.50	434.50	434.50	0
2021-12-24	434.50	434.50	434.50	434.50	0
2021-12-23	434.50	434.50	434.50	434.50	93
2021-12-22	432.50	432.50	432.50	432.50	68
2021-12-21	434.50	434.50	434.50	434.50	8,249
2021-12-20	430.50	430.50	430.50	430.50	167
2021-12-17	432.50	432.50	432.50	432.50	293
2021-12-16	433.00	433.00	433.00	433.00	1,585
2021-12-15	428.50	428.50	428.50	428.50	146
2021-12-14	430.50	430.50	430.50	430.50	336
2021-12-13	426.50	426.50	426.50	426.50	208
2021-12-10	431.00	431.00	431.00	431.00	227
2021-12-09	433.00	433.00	433.00	433.00	185
2021-12-08	428.50	428.50	428.50	428.50	48
2021-12-07	429.50	429.50	429.50	429.50	187
2021-12-06	431.00	431.00	431.00	431.00	253
2021-12-03	427.50	427.50	427.50	427.50	273
2021-12-02	426.50	426.50	426.50	426.50	3
2021-12-01	429.00	429.00	429.00	429.00	87
2021-11-30	435.50	435.50	435.50	435.50	368
2021-11-29	427.00	427.00	427.00	427.00	193
2021-11-26	422.00	422.00	422.00	422.00	163
2021-11-25	427.50	427.50	427.50	427.50	145
2021-11-24	426.00	426.00	426.00	426.00	128
2021-11-23	428.50	428.50	428.50	428.50	104
2021-11-22	424.50	424.50	424.50	424.50	326
2021-11-19	422.00	422.00	422.00	422.00	392
2021-11-18	425.50	425.50	425.50	425.50	41
2021-11-17	428.00	428.00	428.00	428.00	82
2021-11-16	432.00	432.00	432.00	432.00	232
2021-11-15	429.00	429.00	429.00	429.00	704
2021-11-12	424.50	424.50	424.50	424.50	172
2021-11-11	426.00	426.00	426.00	426.00	251
2021-11-10	426.50	426.50	426.50	426.50	336
2021-11-09	433.00	433.00	433.00	433.00	745
2021-11-08	424.00	424.00	424.00	424.00	878
2021-11-05	428.50	428.50	428.50	428.50	124
2021-11-04	425.50	425.50	425.50	425.50	431
2021-11-03	426.50	426.50	426.50	426.50	510
2021-11-02	424.00	424.00	424.00	424.00	73
2021-11-01	426.50	426.50	426.50	426.50	114
2021-10-29	423.00	423.00	423.00	423.00	149
2021-10-28	425.00	425.00	425.00	425.00	101
2021-10-27	425.00	425.00	425.00	425.00	258
2021-10-26	423.50	423.50	423.50	423.50	380
2021-10-25	424.00	424.00	424.00	424.00	254
2021-10-22	426.50	426.50	426.50	426.50	112
2021-10-21	426.50	426.50	426.50	426.50	4,160
2021-10-20	426.50	426.50	426.50	426.50	378
2021-10-19	430.50	430.50	430.50	430.50	1,175
2021-10-18	429.50	429.50	429.50	429.50	178
2021-10-15	427.00	427.00	427.00	427.00	1,264
2021-10-14	428.50	428.50	428.50	428.50	277
2021-10-13	432.00	432.00	432.00	432.00	574
2021-10-12	427.00	427.00	427.00	427.00	777
2021-10-11	428.00	428.00	428.00	428.00	42
2021-10-08	428.00	428.00	428.00	428.00	209
2021-10-07	428.00	428.00	428.00	428.00	185
2021-10-06	426.50	426.50	426.50	426.50	60
2021-10-05	426.50	426.50	426.50	426.50	119
2021-10-04	425.50	425.50	425.50	425.50	227
2021-10-01	421.50	421.50	421.50	421.50	152
2021-09-30	415.50	415.50	415.50	415.50	351
2021-09-29	419.00	419.00	419.00	419.00	552
2021-09-28	416.00	416.00	416.00	416.00	311
2021-09-27	415.50	415.50	415.50	415.50	215
2021-09-24	414.50	414.50	414.50	414.50	269
2021-09-23	412.00	412.00	412.00	412.00	279
2021-09-22	412.50	412.50	412.50	412.50	315
2021-09-21	406.00	406.00	406.00	406.00	325
2021-09-20	408.50	408.50	408.50	408.50	289
2021-09-17	412.00	412.00	412.00	412.00	74
2021-09-16	412.00	412.00	412.00	412.00	243
2021-09-15	411.00	411.00	411.00	411.00	74
2021-09-14	412.50	412.50	412.50	412.50	205
2021-09-13	419.50	419.50	419.50	419.50	57
2021-09-10	418.00	418.00	418.00	418.00	148
2021-09-09	422.50	422.50	422.50	422.50	75
2021-09-08	422.50	422.50	422.50	422.50	38
2021-09-07	420.50	420.50	420.50	420.50	60
2021-09-06	421.00	421.00	421.00	421.00	576
2021-09-03	421.00	421.00	421.00	421.00	93
2021-09-02	424.00	424.00	424.00	424.00	289
2021-09-01	425.00	425.00	425.00	425.00	383
2021-08-31	425.00	425.00	425.00	425.00	184
2021-08-30	427.00	427.00	427.00	427.00	0
2021-08-27	427.00	427.00	427.00	427.00	194
2021-08-26	424.00	424.00	424.00	424.00	201
2021-08-25	420.50	420.50	420.50	420.50	161
2021-08-24	419.00	419.00	419.00	419.00	142
2021-08-23	419.00	419.00	419.00	419.00	0
2021-08-20	419.00	419.00	419.00	419.00	132
2021-08-19	423.00	423.00	423.00	423.00	122
2021-08-18	424.00	424.00	424.00	424.00	272
2021-08-17	419.50	419.50	419.50	419.50	345
2021-08-16	413.50	413.50	413.50	413.50	99
2021-08-13	416.00	416.00	416.00	416.00	16
2021-08-12	416.00	416.00	416.00	416.00	168
2021-08-11	418.00	418.00	418.00	418.00	7
2021-08-10	418.00	418.00	418.00	418.00	9
2021-08-09	417.50	417.50	417.50	417.50	1
2021-08-06	421.00	421.00	421.00	421.00	28
2021-08-05	421.00	421.00	421.00	421.00	7
2021-08-04	421.00	421.00	421.00	421.00	12
2021-08-03	420.00	420.00	420.00	420.00	121
2021-08-02	420.00	420.00	420.00	420.00	624
2021-07-30	420.00	420.00	420.00	420.00	66
2021-07-29	418.50	418.50	418.50	418.50	162
2021-07-28	416.50	416.50	416.50	416.50	299
2021-07-27	414.00	414.00	414.00	414.00	94
2021-07-26	412.00	412.00	412.00	412.00	41
2021-07-23	409.00	409.00	409.00	409.00	133
2021-07-22	412.50	412.50	412.50	412.50	269
2021-07-21	413.50	413.50	413.50	413.50	119
2021-07-20	412.00	412.00	412.00	412.00	242
2021-07-19	407.00	407.00	407.00	407.00	606
2021-07-16	416.00	416.00	416.00	416.00	174
2021-07-15	416.00	416.00	416.00	416.00	175
2021-07-14	410.50	410.50	410.50	410.50	50
2021-07-13	415.00	415.00	415.00	415.00	157
2021-07-12	411.00	411.00	411.00	411.00	199
2021-07-09	410.50	410.50	410.50	410.50	30
2021-07-08	408.50	408.50	408.50	408.50	118
2021-07-07	414.50	414.50	414.50	414.50	329
2021-07-06	420.50	420.50	420.50	420.50	1,640
2021-07-05	407.50	407.50	407.50	407.50	678
2021-07-02	407.50	407.50	407.50	407.50	196
2021-07-01	409.00	409.00	409.00	409.00	422
2021-06-30	411.50	411.50	411.50	411.50	1,154
2021-06-29	421.50	421.50	421.50	421.50	172
2021-06-28	433.00	433.00	433.00	433.00	513
2021-06-25	429.50	429.50	429.50	429.50	1,159
2021-06-24	414.00	414.00	414.00	414.00	13
2021-06-23	414.00	414.00	414.00	414.00	201
2021-06-22	415.00	415.00	415.00	415.00	324
2021-06-21	411.50	411.50	411.50	411.50	155
2021-06-18	410.00	410.00	410.00	410.00	567
2021-06-17	410.00	410.00	410.00	410.00	121
2021-06-16	410.50	410.50	410.50	410.50	143
2021-06-15	419.00	419.00	419.00	419.00	169
2021-06-14	418.50	418.50	418.50	418.50	40
2021-06-11	417.00	417.00	417.00	417.00	451
2021-06-10	420.00	420.00	420.00	420.00	183
2021-06-09	419.00	419.00	419.00	419.00	81
2021-06-08	422.00	422.00	422.00	422.00	278
2021-06-07	422.00	422.00	422.00	422.00	104
2021-06-04	425.50	425.50	425.50	425.50	175
2021-06-03	426.50	426.50	426.50	426.50	188
2021-06-02	427.00	427.00	427.00	427.00	192
2021-06-01	425.50	425.50	425.50	425.50	26
2021-05-28	424.00	424.00	424.00	424.00	84
2021-05-27	424.50	424.50	424.50	424.50	828
2021-05-26	422.00	422.00	422.00	422.00	217
2021-05-25	427.50	427.50	427.50	427.50	639
2021-05-24	420.50	420.50	420.50	420.50	0
2021-05-21	420.50	420.50	420.50	420.50	327
2021-05-20	422.00	422.00	422.00	422.00	108
2021-05-19	426.00	426.00	426.00	426.00	249
2021-05-18	425.50	425.50	425.50	425.50	6
2021-05-17	425.50	425.50	425.50	425.50	154
2021-05-14	424.00	424.00	424.00	424.00	58
2021-05-13	423.50	423.50	423.50	423.50	0
2021-05-12	426.00	426.00	426.00	426.00	288
2021-05-11	423.50	423.50	423.50	423.50	519
2021-05-10	426.00	426.00	426.00	426.00	178
2021-05-07	424.00	424.00	424.00	424.00	323
2021-05-06	437.00	437.00	437.00	437.00	10,551
2021-05-05	434.50	434.50	434.50	434.50	282
2021-05-04	430.50	430.50	430.50	430.50	154
2021-04-30	427.50	427.50	427.50	427.50	927
2021-04-29	435.50	435.50	435.50	435.50	1,702
2021-04-28	434.50	434.50	434.50	434.50	35
2021-04-27	430.50	430.50	430.50	430.50	115
2021-04-26	430.50	430.50	430.50	430.50	170
2021-04-23	433.50	433.50	433.50	433.50	32
2021-04-22	432.00	432.00	432.00	432.00	28
2021-04-21	431.00	431.00	431.00	431.00	142
2021-04-20	429.00	429.00	429.00	429.00	64
2021-04-19	434.00	434.00	434.00	434.00	53
2021-04-16	432.50	432.50	432.50	432.50	196
2021-04-15	431.50	431.50	431.50	431.50	19
2021-04-14	429.50	429.50	429.50	429.50	133
2021-04-13	432.00	432.00	432.00	432.00	88
2021-04-12	435.00	435.00	435.00	435.00	125
2021-04-09	436.50	436.50	436.50	436.50	43
2021-04-08	433.00	433.00	433.00	433.00	254
2021-04-07	430.00	430.00	430.00	430.00	72
2021-04-06	432.50	432.50	432.50	432.50	93
2021-04-01	430.00	430.00	430.00	430.00	79
2021-03-31	426.50	426.50	426.50	426.50	172
2021-03-30	430.00	430.00	430.00	430.00	196
2021-03-29	432.00	432.00	432.00	432.00	124
2021-03-26	432.50	432.50	432.50	432.50	115
2021-03-25	432.50	432.50	432.50	432.50	97
2021-03-24	435.00	435.00	435.00	435.00	82
2021-03-23	437.50	437.50	437.50	437.50	22
2021-03-22	439.50	439.50	439.50	439.50	340
2021-03-19	442.50	442.50	442.50	442.50	119
2021-03-18	449.00	449.00	449.00	449.00	128
2021-03-17	443.00	443.00	443.00	443.00	0
2021-03-16	443.00	443.00	443.00	443.00	255
2021-03-15	438.00	438.00	438.00	438.00	357
2021-03-12	427.00	427.00	427.00	427.00	82
2021-03-11	423.50	423.50	423.50	423.50	268
2021-03-10	423.00	423.00	423.00	423.00	229
2021-03-09	425.00	425.00	425.00	425.00	127
2021-03-08	424.00	424.00	424.00	424.00	394
2021-03-05	423.00	423.00	423.00	423.00	60
2021-03-04	423.50	423.50	423.50	423.50	168
2021-03-03	423.50	423.50	423.50	423.50	118
2021-03-02	426.00	426.00	426.00	426.00	148
2021-03-01	423.50	423.50	423.50	423.50	137
2021-02-26	424.50	424.50	424.50	424.50	475
2021-02-25	424.00	424.00	424.00	424.00	94
2021-02-24	422.00	422.00	422.00	422.00	87
2021-02-23	419.50	419.50	419.50	419.50	54
2021-02-22	419.50	419.50	419.50	419.50	97
2021-02-19	418.00	418.00	418.00	418.00	142
2021-02-18	420.00	420.00	420.00	420.00	156
2021-02-17	421.50	421.50	421.50	421.50	47
2021-02-16	422.50	422.50	422.50	422.50	76
2021-02-15	422.50	422.50	422.50	422.50	148
2021-02-12	420.50	420.50	420.50	420.50	128
2021-02-11	421.50	421.50	421.50	421.50	326
2021-02-10	417.50	417.50	417.50	417.50	42
2021-02-09	410.00	410.00	410.00	410.00	23
2021-02-08	414.00	414.00	414.00	414.00	12
2021-02-05	417.00	417.00	417.00	417.00	158
2021-02-04	420.00	410.50	410.50	420.00	3
2021-02-03	410.50	410.50	410.50	410.50	256
2021-02-02	414.50	414.50	414.50	414.50	189
2021-02-01	408.00	408.00	408.00	408.00	344
2021-01-29	410.00	410.00	410.00	410.00	72
2021-01-28	411.50	411.50	411.50	411.50	86
2021-01-27	409.50	409.50	409.50	409.50	157
2021-01-26	408.50	408.50	408.50	408.50	54
2021-01-25	408.50	408.50	408.50	408.50	75
2021-01-22	412.50	412.50	412.50	412.50	28
2021-01-21	417.50	417.50	417.50	417.50	206
2021-01-20	412.00	412.00	412.00	412.00	254
2021-01-19	409.50	409.50	409.50	409.50	119
2021-01-18	415.00	415.00	415.00	415.00	0
2021-01-15	415.00	415.00	415.00	415.00	19
2021-01-14	417.50	417.50	417.50	417.50	170
2021-01-13	418.50	418.50	418.50	418.50	3
2021-01-12	418.50	418.50	418.50	418.50	25
2021-01-11	421.50	421.50	421.50	421.50	81
2021-01-08	422.00	422.00	422.00	422.00	40
2021-01-07	420.00	420.00	420.00	420.00	73
2021-01-06	419.00	419.00	419.00	419.00	168
2021-01-05	418.50	418.50	418.50	418.50	89
2021-01-04	419.00	419.00	419.00	419.00	34
2020-12-31	414.50	414.50	414.50	414.50	0
2020-12-30	414.50	414.50	414.50	414.50	183
2020-12-29	413.00	413.00	413.00	413.00	38
2020-12-24	410.50	410.50	410.50	410.50	0
2020-12-23	410.50	410.50	410.50	410.50	50
2020-12-22	403.50	403.50	403.50	403.50	74
2020-12-21	402.50	402.50	402.50	402.50	115
2020-12-18	405.50	405.50	405.50	405.50	274
2020-12-17	409.00	409.00	409.00	409.00	138
2020-12-16	409.50	409.50	409.50	409.50	197
2020-12-15	407.50	407.50	407.50	407.50	24
2020-12-14	407.50	407.50	407.50	407.50	86
2020-12-11	407.00	407.00	407.00	407.00	125
2020-12-10	412.00	412.00	412.00	412.00	8
2020-12-09	414.00	414.00	414.00	414.00	17
2020-12-08	415.50	415.50	415.50	415.50	28
2020-12-07	417.00	417.00	417.00	417.00	34
2020-12-04	414.00	414.00	414.00	414.00	244
2020-12-03	417.50	417.50	417.50	417.50	73
2020-12-02	421.00	421.00	421.00	421.00	14
2020-12-01	418.50	418.50	418.50	418.50	59
2020-11-30	414.00	414.00	414.00	414.00	36
2020-11-27	417.50	417.50	417.50	417.50	31
2020-11-26	418.50	418.50	418.50	418.50	61
2020-11-25	425.50	425.50	425.50	425.50	94
2020-11-24	421.00	421.00	421.00	421.00	22
2020-11-23	424.50	424.50	424.50	424.50	4
2020-11-20	420.50	420.50	420.50	420.50	3
2020-11-19	422.00	422.00	422.00	422.00	0
2020-11-18	422.00	422.00	422.00	422.00	116
2020-11-17	416.00	416.00	416.00	416.00	47
2020-11-16	416.50	416.50	416.50	416.50	272
2020-11-13	420.00	420.00	420.00	420.00	13
2020-11-12	413.50	413.50	413.50	413.50	26
2020-11-11	419.00	419.00	419.00	419.00	30
2020-11-10	414.00	414.00	414.00	414.00	101
2020-11-09	413.50	413.50	413.50	413.50	112
2020-11-06	409.00	409.00	409.00	409.00	26
2020-11-05	407.00	407.00	407.00	407.00	77
2020-11-04	410.50	410.50	410.50	410.50	82
2020-11-03	411.00	411.00	411.00	411.00	148
2020-11-02	398.00	398.00	398.00	398.00	350
2020-10-30	385.00	385.00	385.00	385.00	138
2020-10-29	386.00	386.00	386.00	386.00	202
2020-10-28	388.00	388.00	388.00	388.00	87
2020-10-27	391.50	391.50	391.50	391.50	17
2020-10-26	388.50	388.50	388.50	388.50	28
2020-10-23	392.00	392.00	392.00	392.00	63
2020-10-22	391.00	391.00	391.00	391.00	53
2020-10-21	393.00	393.00	393.00	393.00	19
2020-10-20	395.00	395.00	395.00	395.00	43
2020-10-16	396.50	396.50	396.50	396.50	37
2020-10-15	395.50	395.50	395.50	395.50	101
2020-10-14	399.50	399.50	399.50	399.50	64
2020-10-13	396.50	396.50	396.50	396.50	32
2020-10-12	398.00	398.00	398.00	398.00	35
2020-10-09	398.00	398.00	398.00	398.00	49
2020-10-08	399.00	399.00	399.00	399.00	17
2020-10-07	403.50	403.50	403.50	403.50	4
2020-10-06	406.50	406.50	406.50	406.50	58
2020-10-05	402.50	402.50	402.50	402.50	11
2020-10-02	396.50	396.50	396.50	396.50	27
2020-10-01	397.00	397.00	397.00	397.00	32
2020-09-30	396.50	396.50	396.50	396.50	48
2020-09-29	391.50	391.50	391.50	391.50	60
2020-09-28	396.50	396.50	396.50	396.50	24
2020-09-25	389.50	389.50	389.50	389.50	49
2020-09-24	395.00	395.00	395.00	395.00	12
2020-09-23	399.50	399.50	399.50	399.50	11
2020-09-22	400.00	400.00	400.00	400.00	17
2020-09-21	401.00	401.00	401.00	401.00	48
2020-09-18	414.50	414.50	414.50	414.50	220
2020-09-17	408.50	408.50	408.50	408.50	103
2020-09-16	407.50	407.50	407.50	407.50	312
2020-09-15	410.50	410.50	410.50	410.50	14
2020-09-14	416.50	416.50	416.50	416.50	3
2020-09-11	415.50	415.50	415.50	415.50	14
2020-08-21	418.50	418.50	418.50	418.50	6
2020-08-19	420.00	420.00	420.00	420.00	25
2020-08-18	420.00	420.00	420.00	420.00	8
2020-06-30	430.00	430.00	430.00	430.00	62
2020-06-24	427.40	427.40	427.40	427.40	63
2020-06-23	427.40	427.40	427.40	427.40	1
2020-06-22	427.40	427.40	427.40	427.40	44
2020-06-10	441.50	441.50	441.50	441.50	47
2020-06-09	441.50	441.50	441.50	441.50	120
2020-06-02	420.50	420.50	420.50	420.50	14
2020-05-29	420.50	420.50	420.50	420.50	56
2020-05-20	392.50	392.50	392.50	392.50	32
2020-05-18	392.50	392.50	392.50	392.50	7
2020-05-14	411.50	411.50	411.50	411.50	6
2020-05-13	411.50	411.50	411.50	411.50	17
2020-05-12	411.50	411.50	411.50	411.50	7
2020-05-11	411.50	411.50	411.50	411.50	17
2020-04-28	410.00	410.00	410.00	410.00	26
2020-04-22	406.50	406.50	406.50	406.50	71
2020-04-20	402.70	402.70	402.70	402.70	157
2020-04-02	395.00	395.00	395.00	395.00	216
2020-04-01	397.85	397.85	397.85	397.85	287
2020-03-24	0.00	0.00	0.00	0.00	34
2020-03-12	0.00	0.00	0.00	0.00	5
2020-03-04	0.00	0.00	0.00	0.00	3
2020-02-26	0.00	0.00	0.00	0.00	50
2020-01-20	0.00	0.00	0.00	0.00	23
2020-01-07	0.00	0.00	0.00	0.00	2
2019-12-17	0.00	0.00	0.00	0.00	237
2019-11-18	0.00	0.00	0.00	0.00	0
2019-10-22	0.00	0.00	0.00	0.00	2
2019-10-11	0.00	0.00	0.00	0.00	4
2019-10-09	0.00	0.00	0.00	0.00	7
2019-09-05	0.00	0.00	0.00	0.00	47
2019-08-27	0.00	0.00	0.00	0.00	302
2019-08-16	0.00	0.00	0.00	0.00	0
2019-07-10	0.00	0.00	0.00	0.00	60

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131