Handelsbanken B Share History

Handelsbanken B Share Price history. The following table shows end-of-day data 0R7S historical share prices for Handelsbanken B, 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.

0R7S.L
Share Price 0R7S.L
Charts 0R7S.L
Trades 0R7S.L
History Compare
0R7S.L 0R7S.L
Share News 0R7S.L
RNS 0R7S.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	120.70	120.70	120.70	120.70	2,329
2024-05-02	119.70	119.70	119.70	119.70	3,286
2024-05-01	118.90	118.90	118.90	118.90	0
2024-04-30	118.90	118.90	118.90	118.90	2,676
2024-04-29	119.80	119.80	119.80	119.80	2,660
2024-04-26	120.10	120.10	120.10	120.10	10,556
2024-04-25	119.80	119.80	119.80	119.80	6,168
2024-04-24	123.20	123.20	123.20	123.20	19,175
2024-04-23	136.70	136.70	136.70	136.70	788
2024-04-22	133.90	133.90	133.90	133.90	8,278
2024-04-19	132.80	132.80	132.80	132.80	181,349
2024-04-18	132.00	132.00	132.00	132.00	1,150
2024-04-17	131.10	131.10	131.10	131.10	3,499
2024-04-16	130.40	130.40	130.40	130.40	3,243
2024-04-15	134.10	134.10	134.10	134.10	2,657
2024-04-12	133.10	133.10	133.10	133.10	2,506
2024-04-11	134.40	134.40	134.40	134.40	4,093
2024-04-10	134.40	134.40	134.40	134.40	1,982
2024-04-09	135.20	135.20	135.20	135.20	4,040
2024-04-08	136.50	136.50	136.50	136.50	2,311
2024-04-05	134.50	134.50	134.50	134.50	5,702
2024-04-04	133.90	133.90	133.90	133.90	5,865
2024-04-03	134.30	134.30	134.30	134.30	1,548
2024-04-02	135.10	135.10	135.10	135.10	54,907
2024-04-01	135.20	135.20	135.20	135.20	0
2024-03-29	135.20	135.20	135.20	135.20	0
2024-03-28	135.20	135.20	135.20	135.20	1,476
2024-03-27	135.00	135.00	135.00	135.00	3,275
2024-03-26	140.60	140.60	140.60	140.60	5,994
2024-03-25	137.60	137.60	137.60	137.60	2,035
2024-03-22	137.40	137.40	137.40	137.40	2,912
2024-03-21	139.60	139.60	139.60	139.60	4,105
2024-03-20	153.00	153.00	153.00	153.00	9,002
2024-03-19	154.00	154.00	154.00	154.00	91,753
2024-03-18	153.60	153.60	153.60	153.60	2,129
2024-03-15	153.80	153.80	153.80	153.80	2,691
2024-03-14	155.20	155.20	155.20	155.20	2,555
2024-03-13	154.60	154.60	154.60	154.60	2,588
2024-03-12	154.80	154.80	154.80	154.80	5,330
2024-03-11	152.20	152.20	152.20	152.20	13,875
2024-03-08	153.60	153.60	153.60	153.60	10,506
2024-03-07	153.80	153.80	153.80	153.80	23,881
2024-03-06	155.40	155.40	155.40	155.40	1,284
2024-03-05	156.00	156.00	156.00	156.00	1,980
2024-03-04	157.60	157.60	157.60	157.60	2,652
2024-03-01	156.20	156.20	156.20	156.20	4,030
2024-02-29	154.40	154.40	154.40	154.40	47,061
2024-02-28	153.60	153.60	153.60	153.60	3,151
2024-02-27	151.60	151.60	151.60	151.60	1,909
2024-02-26	151.20	151.20	151.20	151.20	12,485
2024-02-23	150.20	150.20	150.20	150.20	1,983
2024-02-22	151.00	151.00	151.00	151.00	5,321
2024-02-21	152.60	152.60	152.60	152.60	9,501
2024-02-20	152.80	152.80	152.80	152.80	3,997
2024-02-19	152.00	152.00	152.00	152.00	2,013
2024-02-16	151.60	151.60	151.60	151.60	4,618
2024-02-15	150.20	150.20	150.20	150.20	4,395
2024-02-14	150.00	150.00	150.00	150.00	2,266
2024-02-13	149.60	149.60	149.60	149.60	2,757
2024-02-12	147.20	147.20	147.20	147.20	4,496
2024-02-09	144.60	144.60	144.60	144.60	6,222
2024-02-08	144.20	144.20	144.20	144.20	9,140
2024-02-07	144.20	144.20	144.20	144.20	8,241
2024-02-06	139.60	139.60	139.60	139.60	3,303
2024-02-05	137.20	137.20	137.20	137.20	12,119
2024-02-02	139.80	139.80	139.80	139.80	6,584
2024-02-01	138.20	138.20	138.20	138.20	15,260
2024-01-31	140.60	140.60	140.60	140.60	8,167
2024-01-30	140.40	140.40	140.40	140.40	7,128
2024-01-29	140.20	140.20	140.20	140.20	1,378
2024-01-26	141.40	141.40	141.40	141.40	16,682
2024-01-25	143.00	143.00	143.00	143.00	2,956
2024-01-24	137.40	137.40	137.40	137.40	3,301
2024-01-23	135.00	135.00	135.00	135.00	2,233
2024-01-22	135.00	135.00	135.00	135.00	764
2024-01-19	133.00	133.00	133.00	133.00	1,854
2024-01-18	133.80	133.80	133.80	133.80	3,222
2024-01-17	132.64	132.64	132.64	132.64	3,942
2024-01-16	133.00	133.00	133.00	133.00	1,303
2024-01-15	135.80	135.80	135.80	135.80	4,836
2024-01-12	136.00	136.00	136.00	136.00	3,307
2024-01-11	134.80	134.80	134.80	134.80	2,086
2024-01-10	133.00	133.00	133.00	133.00	2,023
2024-01-09	133.40	133.40	133.40	133.40	2,180
2024-01-08	134.00	134.00	134.00	134.00	3,565
2024-01-05	134.40	134.40	134.40	134.40	1,557
2024-01-04	133.20	133.20	133.20	133.20	6,916
2024-01-03	131.00	131.00	131.00	131.00	286
2024-01-02	131.40	131.40	131.40	131.40	1,134
2024-01-01	130.20	130.20	130.20	130.20	0
2023-12-29	130.20	130.20	130.20	130.20	2,077
2023-12-28	130.40	130.40	130.40	130.40	6,265
2023-12-27	130.80	130.80	130.80	130.80	2,632
2023-12-26	129.80	129.80	129.80	129.80	0
2023-12-25	129.80	129.80	129.80	129.80	0
2023-12-22	129.80	129.80	129.80	129.80	2,358
2023-12-21	128.20	128.20	128.20	128.20	6,974
2023-12-20	130.00	130.00	130.00	130.00	3,191
2023-12-19	129.80	129.80	129.80	129.80	4,376
2023-12-18	129.80	129.80	129.80	129.80	6,086
2023-12-15	128.80	128.80	128.80	128.80	42,780
2023-12-14	127.20	127.20	127.20	127.20	5,461
2023-12-13	127.40	127.40	127.40	127.40	1,969
2023-12-12	127.80	127.80	127.80	127.80	1,429
2023-12-11	127.60	127.60	127.60	127.60	2,724
2023-12-08	126.20	126.20	126.20	126.20	2,398
2023-12-07	127.20	127.20	127.20	127.20	792
2023-12-06	126.20	126.20	126.20	126.20	3,557
2023-12-05	125.20	125.20	125.20	125.20	4,449
2023-12-04	123.80	123.80	123.80	123.80	3,502
2023-12-01	122.20	122.20	122.20	122.20	1,514
2023-11-30	122.40	122.40	122.40	122.40	2,331
2023-11-29	123.60	123.60	123.60	123.60	1,419
2023-11-28	123.80	123.80	123.80	123.80	3,867
2023-11-27	123.86	123.86	123.86	123.86	12,467
2023-11-24	124.00	124.00	124.00	124.00	4,526
2023-11-23	122.60	122.60	122.60	122.60	2,243
2023-11-22	120.80	120.80	120.80	120.80	2,820
2023-11-21	120.00	120.00	120.00	120.00	3,437
2023-11-20	120.20	120.20	120.20	120.20	4,742
2023-11-17	119.60	119.60	119.60	119.60	5,535
2023-11-16	117.20	117.20	117.20	117.20	2,461
2023-11-15	119.00	119.00	119.00	119.00	3,566
2023-11-14	117.40	117.40	117.40	117.40	4,730
2023-11-13	116.20	116.20	116.20	116.20	9,126
2023-11-10	117.40	117.40	117.40	117.40	5,470
2023-11-09	115.80	115.80	115.80	115.80	1,756
2023-11-08	115.60	115.60	115.60	115.60	2,080
2023-11-07	115.80	115.80	115.80	115.80	2,726
2023-11-06	116.40	116.40	116.40	116.40	3,961
2023-11-03	117.20	117.20	117.20	117.20	745
2023-11-02	116.40	116.40	116.40	116.40	5,895
2023-11-01	114.20	114.20	114.20	114.20	4,634
2023-10-31	115.00	115.00	115.00	115.00	7,814
2023-10-30	113.60	113.60	113.60	113.60	1,475
2023-10-27	113.60	113.60	113.60	113.60	1,801
2023-10-26	113.80	113.80	113.80	113.80	4,685
2023-10-25	116.20	116.20	116.20	116.20	4,784
2023-10-24	117.40	117.40	117.40	117.40	4,253
2023-10-23	119.40	119.40	119.40	119.40	5,198
2023-10-20	120.20	120.20	120.20	120.20	2,094
2023-10-19	123.00	123.00	123.00	123.00	1,951
2023-10-18	126.20	126.20	126.20	126.20	10,495
2023-10-17	122.40	122.40	122.40	122.40	2,016
2023-10-16	121.80	121.80	121.80	121.80	1,201
2023-10-13	119.60	119.60	119.60	119.60	2,635
2023-10-12	120.40	120.40	120.40	120.40	2,461
2023-10-11	121.20	121.20	121.20	121.20	6,238
2023-10-10	119.80	119.80	119.80	119.80	2,521
2023-10-09	117.60	117.60	117.60	117.60	3,656
2023-10-06	117.20	117.20	117.20	117.20	1,761
2023-10-05	115.20	115.20	115.20	115.20	2,274
2023-10-04	114.00	114.00	114.00	114.00	2,974
2023-10-03	114.40	114.40	114.40	114.40	3,478
2023-10-02	115.40	115.40	115.40	115.40	1,760
2023-09-29	115.40	115.40	115.40	115.40	4,055
2023-09-28	117.00	117.00	117.00	117.00	3,101
2023-09-27	117.80	117.80	117.80	117.80	7,497
2023-09-26	117.60	117.60	117.60	117.60	8,105
2023-09-25	117.80	117.80	117.80	117.80	1,517
2023-09-22	118.20	118.20	118.20	118.20	2,131
2023-09-21	119.20	119.20	119.20	119.20	1,549
2023-09-20	119.20	119.20	119.20	119.20	2,786
2023-09-19	117.00	117.00	117.00	117.00	1,546
2023-09-18	115.40	115.40	115.40	115.40	2,209
2023-09-15	117.20	117.20	117.20	117.20	14,812
2023-09-14	116.80	116.80	116.80	116.80	6,602
2023-09-13	115.20	115.20	115.20	115.20	1,395
2023-09-12	115.40	115.40	115.40	115.40	519
2023-09-11	115.60	115.60	115.60	115.60	493
2023-09-08	114.20	114.20	114.20	114.20	910
2023-09-07	115.40	115.40	115.40	115.40	5,645
2023-09-06	115.80	115.80	115.80	115.80	4,926
2023-09-05	116.20	116.20	116.20	116.20	1,496
2023-09-04	113.18	113.18	113.18	113.18	3,441
2023-09-01	110.60	110.60	110.60	110.60	1,276
2023-08-31	110.40	110.40	110.40	110.40	1,588
2023-08-30	111.20	111.20	111.20	111.20	45
2023-08-29	112.00	112.00	112.00	112.00	357
2023-08-28	109.20	109.20	109.20	109.20	0
2023-08-25	109.20	109.20	109.20	109.20	3,710
2023-08-24	107.40	107.40	107.40	107.40	10,085
2023-08-23	107.20	107.20	107.20	107.20	1,033
2023-08-22	109.20	109.20	109.20	109.20	2,845
2023-08-21	109.20	109.20	109.20	109.20	13,694
2023-08-18	108.80	108.80	108.80	108.80	5,452
2023-08-17	111.40	111.40	111.40	111.40	32,943
2023-08-16	111.80	111.80	111.80	111.80	6,020
2023-08-15	111.80	111.80	111.80	111.80	4,486
2023-08-14	113.60	113.60	113.60	113.60	11,681
2023-08-11	112.80	112.80	112.80	112.80	5,192
2023-08-10	113.20	113.20	113.20	113.20	2,980
2023-08-09	111.20	111.20	111.20	111.20	3,741
2023-08-08	110.80	110.80	110.80	110.80	12,826
2023-08-07	114.20	114.20	114.20	114.20	6,156
2023-08-04	115.00	115.00	115.00	115.00	7,977
2023-08-03	114.34	114.34	114.34	114.34	14,852
2023-08-02	113.60	113.60	113.60	113.60	2,127
2023-08-01	114.20	114.20	114.20	114.20	1,894
2023-07-31	114.60	114.60	114.60	114.60	4,190
2023-07-28	114.00	114.00	114.00	114.00	2,780
2023-07-27	114.20	114.20	114.20	114.20	3,105
2023-07-26	113.60	113.60	113.60	113.60	6,588
2023-07-25	112.60	112.60	112.60	112.60	3,515
2023-07-24	113.00	113.00	113.00	113.00	7,677
2023-07-21	112.40	112.40	112.40	112.40	3,898
2023-07-20	112.00	112.00	112.00	112.00	3,884
2023-07-19	114.20	114.20	114.20	114.20	10,591
2023-07-18	115.20	115.20	115.20	115.20	2,248
2023-07-17	114.40	114.40	114.40	114.40	2,986
2023-07-14	113.00	113.00	113.00	113.00	3,833
2023-07-13	112.00	112.00	112.00	112.00	4,778
2023-07-12	110.80	110.80	110.80	110.80	3,628
2023-07-11	110.40	110.40	110.40	110.40	14,476
2023-07-10	108.20	108.20	108.20	108.20	5,631
2023-07-07	110.60	110.60	110.60	110.60	6,495
2023-07-06	110.40	110.40	110.40	110.40	5,902
2023-07-05	110.60	110.60	110.60	110.60	4,446
2023-07-04	109.40	109.40	109.40	109.40	1,968
2023-07-03	108.40	108.40	108.40	108.40	3,722
2023-06-30	107.60	107.60	107.60	107.60	6,668
2023-06-29	107.80	107.80	107.80	107.80	2,239
2023-06-28	106.40	106.40	106.40	106.40	1,698
2023-06-27	106.00	106.00	106.00	106.00	3,042
2023-06-26	105.00	105.00	105.00	105.00	2,105
2023-06-23	105.40	105.40	105.40	105.40	0
2023-06-22	105.20	105.20	105.20	105.20	3,532
2023-06-21	109.40	109.40	109.40	109.40	1,538
2023-06-20	109.20	109.20	109.20	109.20	2,073
2023-06-19	109.96	109.96	109.96	109.96	68,238
2023-06-16	109.80	109.80	109.80	109.80	52,557
2023-06-15	107.00	107.00	107.00	107.00	30,611
2023-06-14	107.21	107.21	107.21	107.21	21,914
2023-06-13	107.00	107.00	107.00	107.00	2,672
2023-06-12	107.40	107.40	107.40	107.40	11,316
2023-06-09	110.80	110.80	110.80	110.80	5,175
2023-06-08	108.80	108.80	108.80	108.80	4,356
2023-06-07	109.20	109.20	109.20	109.20	11,235
2023-06-06	109.40	109.40	109.40	109.40	0
2023-06-05	108.60	108.60	108.60	108.60	13,348
2023-06-02	108.80	108.80	108.80	108.80	6,369
2023-06-01	107.60	107.60	107.60	107.60	2,529
2023-05-31	105.60	105.60	105.60	105.60	3,092
2023-05-30	105.80	105.80	105.80	105.80	1,935
2023-05-29	107.60	107.60	107.60	107.60	0
2023-05-26	107.60	107.60	107.60	107.60	3,188
2023-05-25	107.60	107.60	107.60	107.60	1,523
2023-05-24	106.60	106.60	106.60	106.60	1,518
2023-05-23	106.53	106.53	106.53	106.53	15,541
2023-05-22	106.60	106.60	106.60	106.60	3,198
2023-05-19	105.80	105.80	105.80	105.80	6,250
2023-05-18	106.40	106.40	106.40	106.40	0
2023-05-17	106.40	106.40	106.40	106.40	674
2023-05-16	107.40	107.40	107.40	107.40	15,901
2023-05-15	107.60	107.60	107.60	107.60	12,929
2023-05-12	107.20	107.20	107.20	107.20	2,186
2023-05-11	106.60	106.60	106.60	106.60	5,757
2023-05-10	105.80	105.80	105.80	105.80	3,123
2023-05-09	107.20	107.20	107.20	107.20	6,870
2023-05-08	108.20	108.20	108.20	108.20	0
2023-05-05	108.40	108.40	108.40	108.40	1,865
2023-05-04	107.20	107.20	107.20	107.20	6,771
2023-05-03	109.00	109.00	109.00	109.00	2,519
2023-05-02	109.20	109.20	109.20	109.20	15,697
2023-05-01	112.60	112.60	112.60	112.60	0
2023-04-28	112.60	112.60	112.60	112.60	1,639
2023-04-27	113.40	113.40	113.40	113.40	2,129
2023-04-26	113.40	113.40	113.40	113.40	6,429
2023-04-25	113.60	113.60	113.60	113.60	1,411
2023-04-24	115.00	115.00	115.00	115.00	2,482
2023-04-21	114.40	114.40	114.40	114.40	3,128
2023-04-20	115.40	115.40	115.40	115.40	792
2023-04-19	115.60	115.60	115.60	115.60	8,141
2023-04-18	114.80	114.80	114.80	114.80	2,771
2023-04-17	114.60	114.60	114.60	114.60	1,830
2023-04-14	114.00	114.00	114.00	114.00	2,435
2023-04-13	110.60	110.60	110.60	110.60	4,942
2023-04-12	110.40	110.40	110.40	110.40	6,297
2023-04-11	111.40	111.40	111.40	111.40	5,025
2023-04-10	110.40	110.40	110.40	110.40	0
2023-04-07	110.40	110.40	110.40	110.40	0
2023-04-06	110.40	110.40	110.40	110.40	3,720
2023-04-05	109.20	109.20	109.20	109.20	3,159
2023-04-04	110.60	110.60	110.60	110.60	2,651
2023-04-03	111.20	111.20	111.20	111.20	6,862
2023-03-31	111.20	111.20	111.20	111.20	4,665
2023-03-30	112.40	112.40	112.40	112.40	4,367
2023-03-29	108.60	108.60	108.60	108.60	3,571
2023-03-28	106.00	106.00	106.00	106.00	4,974
2023-03-27	104.40	104.40	104.40	104.40	20,848
2023-03-24	106.40	106.40	106.40	106.40	12,691
2023-03-23	107.40	107.40	107.40	107.40	16,305
2023-03-22	121.00	121.00	121.00	121.00	6,647
2023-03-21	119.40	119.40	119.40	119.40	11,927
2023-03-20	117.80	117.80	117.80	117.80	20,810
2023-03-17	116.40	116.40	116.40	116.40	37,935
2023-03-16	118.00	118.00	118.00	118.00	28,199
2023-03-15	120.60	120.60	120.60	120.60	6,222
2023-03-14	125.60	125.60	125.60	125.60	2,894
2023-03-13	125.40	125.40	125.40	125.40	6,832
2023-03-10	127.00	127.00	127.00	127.00	26,181
2023-03-09	131.00	131.00	131.00	131.00	13,181
2023-03-08	129.40	129.40	129.40	129.40	3,964
2023-03-07	129.60	129.60	129.60	129.60	1,835
2023-03-06	130.80	130.80	130.80	130.80	8,226
2023-03-03	129.40	129.40	129.40	129.40	3,717
2023-03-02	128.80	128.80	128.80	128.80	3,893
2023-03-01	128.60	128.60	128.60	128.60	934
2023-02-28	131.20	131.20	131.20	131.20	14,272
2023-02-27	131.80	131.80	131.80	131.80	11,704
2023-02-24	130.20	130.20	130.20	130.20	7,331
2023-02-23	129.40	129.40	129.40	129.40	2,717
2023-02-22	127.80	127.80	127.80	127.80	2,141
2023-02-21	128.60	128.60	128.60	128.60	11,010
2023-02-20	127.40	127.40	127.40	127.40	5,579
2023-02-17	128.20	128.20	128.20	128.20	3,920
2023-02-16	128.00	128.00	128.00	128.00	70,040
2023-02-15	126.20	126.20	126.20	126.20	46,072
2023-02-14	126.00	126.00	126.00	126.00	136,164
2023-02-13	128.60	128.60	128.60	128.60	16,822
2023-02-10	125.40	125.40	125.40	125.40	36,970
2023-02-09	125.60	125.60	125.60	125.60	40,525
2023-02-08	127.40	127.40	127.40	127.40	129,713
2023-02-07	136.00	136.00	136.00	136.00	22,848
2023-02-06	135.00	135.00	135.00	135.00	2,639
2023-02-03	133.80	133.80	133.80	133.80	1,729
2023-02-02	131.00	131.00	131.00	131.00	4,640
2023-02-01	130.40	130.40	130.40	130.40	1,783
2023-01-31	131.20	131.20	131.20	131.20	2,648
2023-01-30	130.40	130.40	130.40	130.40	967
2023-01-27	129.40	129.40	129.40	129.40	2,889
2023-01-26	127.60	127.60	127.60	127.60	2,125
2023-01-25	127.00	127.00	127.00	127.00	1,700
2023-01-24	129.80	129.80	129.80	129.80	2,842
2023-01-23	129.40	129.40	129.40	129.40	16,083
2023-01-20	131.20	131.20	131.20	131.20	2,373
2023-01-19	129.60	129.60	129.60	129.60	12,966
2023-01-18	131.00	131.00	131.00	131.00	6,131
2023-01-17	131.20	131.20	131.20	131.20	4,046
2023-01-16	133.00	133.00	133.00	133.00	15,417
2023-01-13	132.60	132.60	132.60	132.60	19,954
2023-01-12	133.80	133.80	133.80	133.80	5,045
2023-01-11	132.00	132.00	132.00	132.00	2,081
2023-01-10	131.00	131.00	131.00	131.00	3,090
2023-01-09	128.40	128.40	128.40	128.40	10,791
2023-01-06	125.60	125.60	125.60	125.60	0
2023-01-05	125.60	125.60	125.60	125.60	411
2023-01-04	124.60	124.60	124.60	124.60	6,426
2023-01-03	124.80	124.80	124.80	124.80	6,333
2023-01-02	122.80	122.80	122.80	122.80	0
2022-12-30	122.80	122.80	122.80	122.80	979
2022-12-29	125.00	125.00	125.00	125.00	2,425
2022-12-28	126.60	126.60	126.60	126.60	1,456
2022-12-27	128.60	128.60	128.60	128.60	0
2022-12-26	128.60	128.60	128.60	128.60	0
2022-12-23	127.60	127.60	127.60	127.60	504
2022-12-22	127.20	127.20	127.20	127.20	1,437
2022-12-21	126.20	126.20	126.20	126.20	710
2022-12-20	125.80	125.80	125.80	125.80	2,294
2022-12-19	125.00	125.00	125.00	125.00	1,047
2022-12-16	124.40	124.40	124.40	124.40	21,247
2022-12-15	124.60	124.60	124.60	124.60	9,265
2022-12-14	125.80	125.80	125.80	125.80	17,612
2022-12-13	124.40	124.40	124.40	124.40	9,562
2022-12-12	124.20	124.20	124.20	124.20	2,459
2022-12-09	123.60	123.60	123.60	123.60	4,503
2022-12-08	122.80	122.80	122.80	122.80	6,556
2022-12-07	121.60	121.60	121.60	121.60	4,903
2022-12-06	123.80	123.80	123.80	123.80	9,782
2022-12-05	125.80	125.80	125.80	125.80	13,074
2022-12-02	124.80	124.80	124.80	124.80	20,197
2022-12-01	126.80	126.80	126.80	126.80	4,697
2022-11-30	126.00	126.00	126.00	126.00	2,400
2022-11-29	124.80	124.80	124.80	124.80	1,844
2022-11-28	123.40	123.40	123.40	123.40	8,562
2022-11-25	124.60	124.60	124.60	124.60	1,952
2022-11-24	125.00	125.00	125.00	125.00	2,546
2022-11-23	125.20	125.20	125.20	125.20	2,152
2022-11-22	125.40	125.40	125.40	125.40	131
2022-11-21	125.00	125.00	125.00	125.00	267
2022-11-18	123.20	123.20	123.20	123.20	1,546
2022-11-17	123.00	123.00	123.00	123.00	53
2022-11-16	124.20	124.20	124.20	124.20	602
2022-11-15	122.40	122.40	122.40	122.40	11
2022-11-14	122.20	122.20	122.20	122.20	6,690
2022-11-11	122.40	122.40	122.40	122.40	2,925
2022-11-10	123.40	123.40	123.40	123.40	969
2022-11-09	123.40	123.40	123.40	123.40	2,544
2022-11-08	124.00	124.00	124.00	124.00	2,570
2022-11-07	122.60	122.60	122.60	122.60	4,893
2022-11-04	122.00	122.00	122.00	122.00	2,242
2022-11-03	121.60	121.60	121.60	121.60	1,920
2022-11-02	121.00	121.00	121.00	121.00	19,895
2022-11-01	120.20	120.20	120.20	120.20	3,887
2022-10-31	120.80	120.80	120.80	120.80	2,728
2022-10-28	121.20	121.20	121.20	121.20	3,057
2022-10-27	120.60	120.60	120.60	120.60	4,791
2022-10-26	119.40	119.40	119.40	119.40	1,351
2022-10-25	120.20	120.20	120.20	120.20	2,604
2022-10-24	121.00	121.00	121.00	121.00	2,498
2022-10-21	118.40	118.40	118.40	118.40	1,756
2022-10-20	115.40	115.40	115.40	115.40	2,164
2022-10-19	118.80	118.80	118.80	118.80	7,926
2022-10-18	111.80	111.80	111.80	111.80	2,648
2022-10-17	108.60	108.60	108.60	108.60	1,082
2022-10-14	107.80	107.80	107.80	107.80	801
2022-10-13	107.80	107.80	107.80	107.80	1,280
2022-10-12	106.40	106.40	106.40	106.40	1,493
2022-10-11	106.00	106.00	106.00	106.00	1,631
2022-10-10	105.80	105.80	105.80	105.80	2,060
2022-10-07	106.00	106.00	106.00	106.00	1,075
2022-10-06	107.60	107.60	107.60	107.60	778
2022-10-05	109.20	109.20	109.20	109.20	838
2022-10-04	108.00	108.00	108.00	108.00	750
2022-10-03	106.60	106.60	106.60	106.60	626
2022-09-30	108.80	108.80	108.80	108.80	687
2022-09-29	106.20	106.20	106.20	106.20	840
2022-09-28	108.00	108.00	108.00	108.00	1,825
2022-09-27	110.00	110.00	110.00	110.00	3,741
2022-09-26	108.40	108.40	108.40	108.40	1,275
2022-09-23	110.00	110.00	110.00	110.00	1,749
2022-09-22	111.40	111.40	111.40	111.40	1,935
2022-09-21	111.00	111.00	111.00	111.00	2,853
2022-09-20	107.60	107.60	107.60	107.60	1,329
2022-09-19	105.60	105.60	105.60	105.60	0
2022-09-16	105.60	105.60	105.60	105.60	1,282
2022-09-15	105.60	105.60	105.60	105.60	5,501
2022-09-14	103.60	103.60	103.60	103.60	1,423
2022-09-13	105.00	105.00	105.00	105.00	2,468
2022-09-12	103.40	103.40	103.40	103.40	2,122
2022-09-09	101.40	101.40	101.40	101.40	2,956
2022-09-08	99.20	99.20	99.20	99.20	1,412
2022-09-07	97.70	97.70	97.70	97.70	1,515
2022-09-06	98.10	98.10	98.10	98.10	486
2022-09-05	99.10	99.10	99.10	99.10	1,485
2022-09-02	100.20	100.20	100.20	100.20	669
2022-09-01	98.60	98.60	98.60	98.60	1,149
2022-08-31	100.40	100.40	100.40	100.40	4,133
2022-08-30	101.80	101.80	101.80	101.80	90
2022-08-29	102.00	102.00	102.00	102.00	0
2022-08-26	102.00	102.00	102.00	102.00	840
2022-08-25	103.20	103.20	103.20	103.20	1,917
2022-08-24	103.20	103.20	103.20	103.20	498
2022-08-23	103.20	103.20	103.20	103.20	732
2022-08-22	103.40	103.40	103.40	103.40	529
2022-08-19	105.60	105.60	105.60	105.60	1,653
2022-08-18	106.00	106.00	106.00	106.00	447
2022-08-17	105.60	105.60	105.60	105.60	395
2022-08-16	106.20	106.20	106.20	106.20	1,249
2022-08-15	104.00	104.00	104.00	104.00	1,711
2022-08-12	106.00	106.00	106.00	106.00	2,130
2022-08-11	105.60	105.60	105.60	105.60	500
2022-08-10	106.00	106.00	106.00	106.00	1,411
2022-08-09	106.00	106.00	106.00	106.00	2,496
2022-08-08	106.00	106.00	106.00	106.00	14,812
2022-08-05	105.80	105.80	105.80	105.80	896
2022-08-04	104.40	104.40	104.40	104.40	560
2022-08-03	104.40	104.40	104.40	104.40	2,791
2022-08-02	103.80	103.80	103.80	103.80	3,608
2022-08-01	104.40	104.40	104.40	104.40	1,859
2022-07-29	105.80	105.80	105.80	105.80	4,428
2022-07-28	105.00	105.00	105.00	105.00	1,072
2022-07-27	104.00	104.00	104.00	104.00	524
2022-07-26	104.40	104.40	104.40	104.40	166
2022-07-25	103.80	103.80	103.80	103.80	361
2022-07-22	103.00	103.00	103.00	103.00	72
2022-07-21	102.60	102.60	102.60	102.60	4
2022-07-20	102.40	102.40	102.40	102.40	72
2022-07-19	102.40	102.40	102.40	102.40	403
2022-07-18	100.40	100.40	100.40	100.40	2,195
2022-07-15	99.70	99.70	99.70	99.70	11,345
2022-07-14	102.60	102.60	102.60	102.60	11,450
2022-07-13	105.00	105.00	105.00	105.00	117
2022-07-12	104.80	104.80	104.80	104.80	512
2022-07-11	104.60	104.60	104.60	104.60	632
2022-07-08	106.80	106.80	106.80	106.80	275
2022-07-07	103.80	103.80	103.80	103.80	6,413
2022-07-06	103.20	103.20	103.20	103.20	968
2022-07-05	102.40	102.40	102.40	102.40	0
2022-07-04	102.40	102.40	102.40	102.40	0
2022-07-01	102.40	102.40	102.40	102.40	2,134
2022-06-30	100.60	100.60	100.60	100.60	462
2022-06-29	103.20	103.20	103.20	103.20	188
2022-06-28	103.60	103.60	103.60	103.60	1,174
2022-06-27	102.40	102.40	102.40	102.40	0
2022-06-24	102.40	102.40	102.40	102.40	0
2022-06-23	102.40	102.40	102.40	102.40	3,068
2022-06-22	103.20	103.20	103.20	103.20	9,740
2022-06-21	107.00	107.00	107.00	107.00	6,555
2022-06-20	112.60	112.60	112.60	112.60	0
2022-06-17	112.60	112.60	112.60	112.60	0
2022-06-16	112.60	112.60	112.60	112.60	284
2022-06-15	112.60	112.60	112.60	112.60	2,601
2022-06-14	109.60	109.60	109.60	109.60	112
2022-06-13	110.00	110.00	110.00	110.00	404
2022-06-10	109.80	109.80	109.80	109.80	735
2022-06-09	111.80	111.80	111.80	111.80	437
2022-06-08	112.00	112.00	112.00	112.00	54
2022-06-07	112.60	112.60	112.60	112.60	1,253
2022-06-06	114.00	114.00	114.00	114.00	0
2022-06-03	114.00	114.00	114.00	114.00	0
2022-06-02	114.00	114.00	114.00	114.00	0
2022-06-01	114.00	114.00	114.00	114.00	228
2022-05-31	114.00	114.00	114.00	114.00	317
2022-05-30	114.00	114.00	114.00	114.00	4,546
2022-05-27	114.20	114.20	114.20	114.20	4,500
2022-05-26	118.20	118.20	118.20	118.20	0
2022-05-25	118.20	118.20	118.20	118.20	7
2022-05-24	116.80	116.80	116.80	116.80	51
2022-05-23	114.60	114.60	114.60	114.60	6
2022-05-20	112.60	112.60	112.60	112.60	39
2022-05-19	110.40	110.40	110.40	110.40	22
2022-05-18	110.40	110.40	110.40	110.40	0
2022-05-17	110.40	110.40	110.40	110.40	9
2022-05-16	108.80	108.80	108.80	108.80	361
2022-05-13	108.60	108.60	108.60	108.60	0
2022-05-12	108.60	108.60	108.60	108.60	108
2022-05-11	104.80	104.80	104.80	104.80	46
2022-05-10	104.80	104.80	104.80	104.80	467
2022-05-09	105.80	105.80	105.80	105.80	89
2022-05-06	108.00	108.00	108.00	108.00	18,639
2022-05-05	112.20	112.20	112.20	112.20	750
2022-05-04	112.00	112.00	112.00	112.00	0
2022-05-03	112.00	112.00	112.00	112.00	204
2022-05-02	111.60	111.60	111.60	111.60	0
2022-04-29	111.60	111.60	111.60	111.60	832
2022-04-28	113.60	113.60	113.60	113.60	3,106
2022-04-27	110.60	110.60	110.60	110.60	7,689
2022-04-26	106.20	106.20	106.20	106.20	5,700
2022-04-25	106.20	106.20	106.20	106.20	9,703
2022-04-22	107.40	107.40	107.40	107.40	2,607
2022-04-21	107.40	107.40	107.40	107.40	2,069
2022-04-20	106.40	106.40	106.40	106.40	6,101
2022-04-19	104.20	104.20	104.20	104.20	222
2022-04-18	104.20	104.20	104.20	104.20	0
2022-04-15	104.20	104.20	104.20	104.20	0
2022-04-14	104.20	104.20	104.20	104.20	1,482
2022-04-13	105.20	105.20	105.20	105.20	5,866
2022-04-12	106.60	106.60	106.60	106.60	42,091
2022-04-11	105.00	105.00	105.00	105.00	11,469
2022-04-08	103.40	103.40	103.40	103.40	43,770
2022-04-07	99.10	99.10	99.10	99.10	6,781
2022-04-06	98.90	98.90	98.90	98.90	8,812
2022-04-05	99.00	99.00	99.00	99.00	15,725
2022-04-04	99.70	99.70	99.70	99.70	20,128
2022-04-01	100.60	100.60	100.60	100.60	1,599
2022-03-31	99.80	99.80	99.80	99.80	2,503
2022-03-30	104.20	104.20	104.20	104.20	1,880
2022-03-29	102.50	102.50	102.50	102.50	2,907
2022-03-28	102.70	102.70	102.70	102.70	2,034
2022-03-25	102.60	102.60	102.60	102.60	3,883
2022-03-24	102.60	102.60	102.60	102.60	31,196
2022-03-23	109.20	109.20	109.20	109.20	32,346
2022-03-22	111.80	111.80	111.80	111.80	9,837
2022-03-21	111.10	111.10	111.10	111.10	37,269
2022-03-18	108.00	108.00	108.00	108.00	217
2022-03-17	107.20	107.20	107.20	107.20	4,935
2022-03-16	107.10	107.10	107.10	107.10	627
2022-03-15	105.00	105.00	105.00	105.00	1
2022-03-14	102.80	102.80	102.80	102.80	36
2022-03-11	102.80	102.80	102.80	102.80	4
2022-03-10	99.75	99.75	99.75	99.75	0
2022-03-09	99.75	99.75	99.75	99.75	42
2022-03-08	97.45	97.45	97.45	97.45	4,566
2022-03-07	96.10	96.10	96.10	96.10	718
2022-03-04	99.15	99.15	99.15	99.15	127
2022-03-03	99.80	99.80	99.80	99.80	320
2022-03-02	99.25	99.25	99.25	99.25	150
2022-03-01	100.90	100.90	100.90	100.90	1,273
2022-02-28	101.60	101.60	101.60	101.60	746
2022-02-25	102.60	102.60	102.60	102.60	657
2022-02-24	99.25	99.25	99.25	99.25	1,782
2022-02-23	102.90	102.90	102.90	102.90	1,012
2022-02-22	105.50	105.50	105.50	105.50	0
2022-02-21	105.50	105.50	105.50	105.50	1,898
2022-02-18	107.30	107.30	107.30	107.30	92
2022-02-17	107.90	107.90	107.90	107.90	97
2022-02-16	109.90	109.90	109.90	109.90	1,142
2022-02-15	110.10	110.10	110.10	110.10	367
2022-02-14	109.90	109.90	109.90	109.90	24,247
2022-02-11	113.30	113.30	113.30	113.30	282
2022-02-10	112.80	112.80	112.80	112.80	7,443
2022-02-09	114.30	114.30	114.30	114.30	22,801
2022-02-08	114.50	114.50	114.50	114.50	37
2022-02-07	114.50	114.50	114.50	114.50	2,904
2022-02-04	115.50	115.50	115.50	115.50	0
2022-02-03	115.50	115.50	115.50	115.50	990
2022-02-02	115.10	115.10	115.10	115.10	5,209
2022-02-01	115.90	115.90	115.90	115.90	6,403
2022-01-31	112.60	112.60	112.60	112.60	245
2022-01-28	113.40	113.40	113.40	113.40	331
2022-01-27	115.40	115.40	115.40	115.40	60
2022-01-26	116.20	116.20	116.20	116.20	181
2022-01-25	113.20	113.20	113.20	113.20	532
2022-01-24	112.20	112.20	112.20	112.20	2,733
2022-01-21	113.60	113.60	113.60	113.60	4,150
2022-01-20	116.80	116.80	116.80	116.80	60
2022-01-19	116.80	116.80	116.80	116.80	43
2022-01-18	116.80	116.80	116.80	116.80	0
2022-01-17	116.80	116.80	116.80	116.80	0
2022-01-14	116.80	116.80	116.80	116.80	0
2022-01-13	116.80	116.80	116.80	116.80	333
2022-01-12	114.30	114.30	114.30	114.30	1
2022-01-11	112.30	112.30	112.30	112.30	0
2022-01-10	112.30	112.30	112.30	112.30	1,209
2022-01-07	111.50	111.50	111.50	111.50	450
2022-01-06	110.60	110.60	110.60	110.60	0
2022-01-05	110.60	110.60	110.60	110.60	216
2022-01-04	109.70	109.70	109.70	109.70	134
2022-01-03	108.50	108.50	108.50	108.50	0
2021-12-31	108.50	108.50	108.50	108.50	0
2021-12-30	108.50	108.50	108.50	108.50	159
2021-12-29	107.90	107.90	107.90	107.90	4,196
2021-12-28	101.80	101.80	101.80	101.80	0
2021-12-27	101.80	101.80	101.80	101.80	0
2021-12-24	101.80	101.80	101.80	101.80	0
2021-12-23	101.80	101.80	101.80	101.80	0
2021-12-22	101.80	101.80	101.80	101.80	1,156
2021-12-21	101.80	101.80	101.80	101.80	0
2021-12-20	101.80	101.80	101.80	101.80	100
2021-12-17	104.80	104.80	104.80	104.80	184
2021-12-16	104.80	104.80	104.80	104.80	711
2021-12-15	102.80	102.80	102.80	102.80	0
2021-12-14	102.80	102.80	102.80	102.80	791
2021-12-13	103.50	103.50	103.50	103.50	482
2021-12-10	104.00	104.00	104.00	104.00	601
2021-12-09	103.90	103.90	103.90	103.90	899
2021-12-08	106.30	106.30	106.30	106.30	17
2021-12-07	108.70	108.70	108.70	108.70	901
2021-12-06	107.00	107.00	107.00	107.00	3,284
2021-12-03	105.50	105.50	105.50	105.50	1,295
2021-12-02	106.60	106.60	106.60	106.60	2,456
2021-12-01	107.00	107.00	107.00	107.00	1,166
2021-11-30	106.80	106.80	106.80	106.80	1,223
2021-11-29	108.00	108.00	108.00	108.00	144
2021-11-26	109.20	109.20	109.20	109.20	36,483
2021-11-25	111.60	111.60	111.60	111.60	2,967
2021-11-24	114.80	114.80	114.80	114.80	5
2021-11-23	114.10	114.10	114.10	114.10	276
2021-11-22	114.70	114.70	114.70	114.70	9,169
2021-11-19	112.90	112.90	112.90	112.90	615
2021-11-18	116.40	116.40	116.40	116.40	22
2021-11-17	116.40	116.40	116.40	116.40	0
2021-11-16	116.40	116.40	116.40	116.40	591
2021-11-15	116.70	116.70	116.70	116.70	1
2021-11-12	115.10	115.10	115.10	115.10	14,939
2021-11-11	114.70	114.70	114.70	114.70	1,050
2021-11-10	114.00	114.00	114.00	114.00	5,145
2021-11-09	113.24	113.24	113.24	113.24	459
2021-11-08	113.40	113.40	113.40	113.40	557
2021-11-05	113.40	113.40	113.40	113.40	2,519
2021-11-04	111.70	111.70	111.70	111.70	4,991
2021-11-03	111.20	111.20	111.20	111.20	435
2021-11-02	110.10	110.10	110.10	110.10	1,437
2021-11-01	109.70	109.70	109.70	109.70	148
2021-10-29	109.70	109.70	109.70	109.70	94
2021-10-28	109.70	109.70	109.70	109.70	0
2021-10-27	109.70	109.70	109.70	109.70	207
2021-10-26	111.10	111.10	111.10	111.10	6,551
2021-10-25	110.10	110.10	110.10	110.10	858
2021-10-22	109.90	109.90	109.90	109.90	950
2021-10-21	111.60	111.60	111.60	111.60	806
2021-10-20	114.10	114.10	114.10	114.10	436
2021-10-19	122.20	122.20	122.20	122.20	2,124
2021-10-18	119.60	119.60	119.60	119.60	13,497
2021-10-15	115.20	115.20	115.20	115.20	0
2021-10-14	115.20	115.20	115.20	115.20	1,026
2021-10-13	113.90	113.90	113.90	113.90	476
2021-10-12	112.20	112.20	112.20	112.20	937
2021-10-11	114.00	114.00	114.00	114.00	1,879
2021-10-08	110.50	110.50	110.50	110.50	0
2021-10-07	110.50	110.50	110.50	110.50	1,587
2021-10-06	107.70	107.70	107.70	107.70	212
2021-10-05	107.70	107.70	107.70	107.70	0
2021-10-04	107.70	107.70	107.70	107.70	0
2021-10-01	107.70	107.70	107.70	107.70	114
2021-09-30	107.90	107.90	107.90	107.90	603
2021-09-29	107.40	107.40	107.40	107.40	0
2021-09-28	107.40	107.40	107.40	107.40	1,331
2021-09-27	106.40	106.40	106.40	106.40	11,797
2021-09-24	103.70	103.70	103.70	103.70	3,190
2021-09-23	103.20	103.20	103.20	103.20	5,481
2021-09-22	103.10	103.10	103.10	103.10	108
2021-09-21	99.45	99.45	99.45	99.45	3,079
2021-09-20	100.00	100.00	100.00	100.00	765
2021-09-17	101.90	101.90	101.90	101.90	1,016
2021-09-16	101.10	101.10	101.10	101.10	172
2021-09-15	101.20	101.20	101.20	101.20	253
2021-09-14	104.10	104.10	104.10	104.10	44
2021-09-13	104.10	104.10	104.10	104.10	0
2021-09-10	104.10	104.10	104.10	104.10	0
2021-09-09	104.10	104.10	104.10	104.10	2,586
2021-09-08	104.80	104.80	104.80	104.80	276
2021-09-07	106.00	106.00	106.00	106.00	3,460
2021-09-06	104.90	104.90	104.90	104.90	1,086
2021-09-03	104.90	104.90	104.90	104.90	149
2021-09-02	106.00	106.00	106.00	106.00	850
2021-09-01	106.00	106.00	106.00	106.00	2,594
2021-08-31	105.80	105.80	105.80	105.80	2,086
2021-08-30	106.50	106.50	106.50	106.50	0
2021-08-27	106.50	106.50	106.50	106.50	1,301
2021-08-26	104.20	104.20	104.20	104.20	237
2021-08-25	104.00	104.00	104.00	104.00	1,089
2021-08-24	103.90	103.90	103.90	103.90	1,097
2021-08-23	102.80	102.80	102.80	102.80	926
2021-08-20	102.80	102.80	102.80	102.80	0
2021-08-19	102.80	102.80	102.80	102.80	867
2021-08-18	104.90	104.90	104.90	104.90	633
2021-08-17	105.30	105.30	105.30	105.30	1,698
2021-08-16	106.50	106.50	106.50	106.50	3,593
2021-08-13	108.00	108.00	108.00	108.00	857
2021-08-12	104.40	104.40	104.40	104.40	456
2021-08-11	103.90	103.90	103.90	103.90	80
2021-08-10	103.90	103.90	103.90	103.90	2,319
2021-08-09	103.90	103.90	103.90	103.90	311
2021-08-06	104.20	104.20	104.20	104.20	90
2021-08-05	104.00	104.00	104.00	104.00	3,397
2021-08-04	103.20	103.20	103.20	103.20	0
2021-08-03	103.20	103.20	103.20	103.20	192
2021-08-02	103.20	103.20	103.20	103.20	518
2021-07-30	103.00	103.00	103.00	103.00	150
2021-07-29	103.00	103.00	103.00	103.00	3,104
2021-07-28	103.34	103.34	103.34	103.34	325
2021-07-27	104.40	104.40	104.40	104.40	84
2021-07-26	103.80	103.80	103.80	103.80	925
2021-07-23	103.30	103.30	103.30	103.30	227
2021-07-22	102.20	102.20	102.20	102.20	2,537
2021-07-21	103.60	103.60	103.60	103.60	1,240
2021-07-20	102.50	102.50	102.50	102.50	1,145
2021-07-19	105.30	105.30	105.30	105.30	121
2021-07-16	105.30	105.30	105.30	105.30	862
2021-07-15	106.30	106.30	106.30	106.30	1,886
2021-07-14	105.50	105.50	105.50	105.50	1,361
2021-07-13	105.20	105.20	105.20	105.20	1,174
2021-07-12	105.60	105.60	105.60	105.60	589
2021-07-09	105.10	105.10	105.10	105.10	48
2021-07-08	103.10	103.10	103.10	103.10	748
2021-07-07	103.50	103.50	103.50	103.50	2,454
2021-07-06	103.20	103.20	103.20	103.20	587
2021-07-05	104.10	104.10	104.10	104.10	822
2021-07-02	104.10	104.10	104.10	104.10	9
2021-07-01	102.70	102.70	102.70	102.70	677
2021-06-30	103.70	103.70	103.70	103.70	48
2021-06-29	103.70	103.70	103.70	103.70	1,219
2021-06-28	104.00	104.00	104.00	104.00	479
2021-06-25	104.80	104.80	104.80	104.80	0
2021-06-24	104.80	104.80	104.80	104.80	10,967
2021-06-23	103.10	103.10	103.10	103.10	12,322
2021-06-22	101.20	101.20	101.20	101.20	2,378
2021-06-21	101.30	101.30	101.30	101.30	466
2021-06-18	100.90	100.90	100.90	100.90	796
2021-06-17	100.90	100.90	100.90	100.90	0
2021-06-16	100.90	100.90	100.90	100.90	0
2021-06-15	100.90	100.90	100.90	100.90	398
2021-06-14	101.00	101.00	101.00	101.00	1,997
2021-06-11	100.30	100.30	100.30	100.30	4
2021-06-10	100.30	100.30	100.30	100.30	2,096
2021-06-09	100.30	100.30	100.30	100.30	0
2021-06-08	100.30	100.30	100.30	100.30	391
2021-06-07	100.50	100.50	100.50	100.50	0
2021-06-04	100.50	100.50	100.50	100.50	0
2021-06-03	100.50	100.50	100.50	100.50	240
2021-06-02	100.50	100.50	100.50	100.50	4,522
2021-06-01	100.70	100.70	100.70	100.70	4,362
2021-05-28	100.90	100.90	100.90	100.90	1,398
2021-05-27	101.40	101.40	101.40	101.40	598
2021-05-26	102.70	102.70	102.70	102.70	0
2021-05-25	102.70	102.70	102.70	102.70	2,144
2021-05-24	103.40	103.40	103.40	103.40	0
2021-05-21	103.40	103.40	103.40	103.40	258
2021-05-20	103.30	103.30	103.30	103.30	424
2021-05-19	103.20	103.20	103.20	103.20	1
2021-05-18	104.00	104.00	104.00	104.00	250
2021-05-17	103.80	103.80	103.80	103.80	99
2021-05-14	104.20	104.20	104.20	104.20	5,004
2021-05-13	104.10	104.10	104.10	104.10	0
2021-05-12	104.10	104.10	104.10	104.10	117
2021-05-11	104.10	104.10	104.10	104.10	85
2021-05-10	105.00	105.00	105.00	105.00	4,394
2021-05-07	104.30	104.30	104.30	104.30	9,014
2021-05-06	104.40	104.40	104.40	104.40	9,567
2021-05-05	103.27	103.27	103.27	103.27	52,731
2021-05-04	102.80	102.80	102.80	102.80	188,887
2021-04-30	104.20	104.20	104.20	104.20	1,817
2021-04-29	104.50	104.50	104.50	104.50	957
2021-04-28	103.30	103.30	103.30	103.30	2,525
2021-04-27	103.20	103.20	103.20	103.20	1,772
2021-04-26	102.70	102.70	102.70	102.70	7,082
2021-04-23	102.40	102.40	102.40	102.40	1,676
2021-04-22	103.50	103.50	103.50	103.50	206
2021-04-21	103.50	103.50	103.50	103.50	401
2021-04-20	103.50	103.50	103.50	103.50	603
2021-04-19	106.10	106.10	106.10	106.10	150
2021-04-16	105.30	105.30	105.30	105.30	0
2021-04-15	105.30	105.30	105.30	105.30	215
2021-04-14	106.00	106.00	106.00	106.00	1,471
2021-04-13	107.30	107.30	107.30	107.30	36
2021-04-12	107.30	107.30	107.30	107.30	435
2021-04-09	106.80	106.80	106.80	106.80	2,950
2021-04-08	106.40	106.40	106.40	106.40	1,173
2021-04-07	106.90	106.90	106.90	106.90	240
2021-04-06	106.20	106.20	106.20	106.20	3,220
2021-04-01	106.80	106.80	106.80	106.80	2,134
2021-03-31	106.40	106.40	106.40	106.40	1,400
2021-03-30	107.80	107.80	107.80	107.80	1,690
2021-03-29	105.80	105.80	105.80	105.80	1,112
2021-03-26	106.80	106.80	106.80	106.80	1,043
2021-03-25	107.20	107.20	107.20	107.20	300
2021-03-24	112.20	112.20	112.20	112.20	16
2021-03-23	112.20	112.20	112.20	112.20	170
2021-03-22	111.80	111.80	111.80	111.80	11,457
2021-03-19	111.80	111.80	111.80	111.80	857
2021-03-18	110.40	110.40	110.40	110.40	0
2021-03-17	110.40	110.40	110.40	110.40	0
2021-03-16	110.40	110.40	110.40	110.40	70
2021-03-15	109.40	109.40	109.40	109.40	0
2021-03-12	109.40	109.40	109.40	109.40	100
2021-03-11	109.80	109.80	109.80	109.80	59
2021-03-10	109.80	109.80	109.80	109.80	834
2021-03-09	110.40	110.40	110.40	110.40	0
2021-03-08	110.40	110.40	110.40	110.40	120
2021-03-05	107.40	107.40	107.40	107.40	495
2021-03-04	107.00	107.00	107.00	107.00	15,909
2021-03-03	103.40	103.40	103.40	103.40	0
2021-03-02	103.40	103.40	103.40	103.40	2,299
2021-03-01	103.80	103.80	103.80	103.80	308
2021-02-26	103.80	103.80	103.80	103.80	0
2021-02-25	103.80	103.80	103.80	103.80	819
2021-02-24	100.80	100.80	100.80	100.80	3,923
2021-02-23	100.20	100.20	100.20	100.20	519
2021-02-22	99.50	99.50	99.50	99.50	4,519
2021-02-19	98.40	98.40	98.40	98.40	142
2021-02-18	98.40	98.40	98.40	98.40	742
2021-02-17	97.30	97.30	97.30	97.30	132
2021-02-16	97.70	97.70	97.70	97.70	608
2021-02-15	97.70	97.70	97.70	97.70	1,751
2021-02-12	97.70	97.70	97.70	97.70	0
2021-02-11	97.70	97.70	97.70	97.70	3,293
2021-02-10	97.70	97.70	97.70	97.70	0
2021-02-09	97.70	97.70	97.70	97.70	0
2021-02-08	97.70	97.70	97.70	97.70	7,569
2021-02-05	98.90	98.90	98.90	98.90	200
2021-02-04	98.50	98.50	98.50	98.50	95
2021-02-03	97.00	97.00	97.00	97.00	2,016
2021-02-02	96.10	96.10	96.10	96.10	78
2021-02-01	95.30	95.30	95.30	95.30	488
2021-01-29	95.30	95.30	95.30	95.30	0
2021-01-28	95.30	95.30	95.30	95.30	6,566
2021-01-27	95.20	95.20	95.20	95.20	2,025
2021-01-26	95.20	95.20	95.20	95.20	2,025
2021-01-25	95.20	95.20	95.20	95.20	1,758
2021-01-22	96.00	96.00	96.00	96.00	0
2021-01-21	96.00	96.00	96.00	96.00	224
2021-01-20	96.00	96.00	96.00	96.00	0
2021-01-19	96.00	96.00	96.00	96.00	0
2021-01-18	96.00	96.00	96.00	96.00	486
2021-01-15	95.20	95.20	95.20	95.20	2,912
2021-01-14	96.00	96.00	96.00	96.00	600
2021-01-13	96.00	96.00	96.00	96.00	6,075
2021-01-12	96.40	96.40	96.40	96.40	1,476
2021-01-11	93.46	93.46	93.46	93.46	1,010
2021-01-08	94.10	94.10	94.10	94.10	988
2021-01-07	93.60	93.60	93.60	93.60	26,931
2021-01-06	92.50	92.50	92.50	92.50	0
2021-01-05	92.50	92.50	92.50	92.50	2,675
2021-01-04	92.50	92.50	92.50	92.50	17,276
2020-12-31	92.50	92.50	92.50	92.50	0
2020-12-30	92.50	92.50	92.50	92.50	0
2020-12-29	92.50	92.50	92.50	92.50	1,506
2020-12-24	89.60	89.60	89.60	89.60	0
2020-12-23	89.60	89.60	89.60	89.60	27
2020-12-22	88.90	88.90	88.90	88.90	3,526
2020-12-21	90.40	90.40	90.40	90.40	0
2020-12-18	90.40	90.40	90.40	90.40	324
2020-12-17	91.00	91.00	91.00	91.00	385
2020-12-16	91.00	91.00	91.00	91.00	3,686
2020-12-15	91.00	91.00	91.00	91.00	0
2020-12-14	91.00	91.00	91.00	91.00	978
2020-12-11	93.30	93.30	93.30	93.30	0
2020-12-10	93.30	93.30	93.30	93.30	26
2020-12-09	93.30	93.30	93.30	93.30	430
2020-12-08	92.90	92.90	92.90	92.90	207
2020-12-07	93.20	93.20	93.20	93.20	62
2020-12-04	93.70	93.70	93.70	93.70	0
2020-12-03	93.70	93.70	93.70	93.70	0
2020-12-02	93.70	93.70	93.70	93.70	147
2020-12-01	94.00	94.00	94.00	94.00	674
2020-11-30	94.10	94.10	94.10	94.10	1,437
2020-11-27	94.70	94.70	94.70	94.70	892
2020-11-26	95.10	95.10	95.10	95.10	0
2020-11-25	95.10	95.10	95.10	95.10	426
2020-11-24	94.40	94.40	94.40	94.40	4,938
2020-11-23	93.00	93.00	93.00	93.00	4,955
2020-11-20	92.80	92.80	92.80	92.80	70
2020-11-19	92.20	92.20	92.20	92.20	165
2020-11-18	92.50	92.50	92.50	92.50	0
2020-11-17	92.50	92.50	92.50	92.50	259
2020-11-16	92.40	92.40	92.40	92.40	390
2020-11-13	91.90	91.90	91.90	91.90	106
2020-11-12	92.80	92.80	92.80	92.80	239
2020-11-11	94.00	94.00	94.00	94.00	1,062
2020-11-10	93.90	93.90	93.90	93.90	254
2020-11-09	92.30	92.30	92.30	92.30	3,338
2020-11-06	89.50	89.50	89.50	89.50	2,163
2020-11-05	90.40	90.40	90.40	90.40	2,615
2020-11-04	89.80	89.80	89.80	89.80	13,634
2020-11-03	89.30	89.30	89.30	89.30	2,272
2020-11-02	88.20	88.20	88.20	88.20	2,689
2020-10-30	86.30	86.30	86.30	86.30	583
2020-10-29	86.50	86.50	86.50	86.50	182
2020-10-28	87.20	87.20	87.20	87.20	0
2020-10-27	87.20	87.20	87.20	87.20	1,097
2020-10-26	88.80	88.80	88.80	88.80	692
2020-10-23	87.70	87.70	87.70	87.70	214
2020-10-22	87.40	87.40	87.40	87.40	195
2020-10-21	88.10	88.10	88.10	88.10	129
2020-10-20	89.50	89.50	89.50	89.50	98
2020-10-16	88.70	88.70	88.70	88.70	73
2020-10-15	89.80	89.80	89.80	89.80	0
2020-10-14	89.80	89.80	89.80	89.80	9,709
2020-10-13	89.30	89.30	89.30	89.30	0
2020-10-12	89.30	89.30	89.30	89.30	0
2020-10-09	89.30	89.30	89.30	89.30	2,541
2020-10-08	90.30	90.30	90.30	90.30	28
2020-10-07	90.00	90.00	90.00	90.00	20
2020-10-06	90.50	90.50	90.50	90.50	870
2020-10-05	90.10	90.10	90.10	90.10	6,510
2020-10-02	89.70	89.70	89.70	89.70	0
2020-10-01	89.70	89.70	89.70	89.70	1,444
2020-09-30	89.00	89.00	89.00	89.00	4,659
2020-09-29	89.20	89.20	89.20	89.20	4,700
2020-09-28	88.60	88.60	88.60	88.60	1,030
2020-09-25	87.40	87.40	87.40	87.40	0
2020-09-24	87.40	87.40	87.40	87.40	107
2020-09-23	87.00	87.00	87.00	87.00	0
2020-09-22	87.00	87.00	87.00	87.00	0
2020-09-21	87.00	87.00	87.00	87.00	3,833
2020-09-18	88.70	88.70	88.70	88.70	29,301
2020-09-17	91.60	91.60	91.60	91.60	22
2020-09-16	94.50	94.50	94.50	94.50	400
2020-09-15	91.60	91.60	91.60	91.60	460
2020-09-14	93.90	93.90	93.90	93.90	1,169
2020-09-11	94.70	94.70	94.70	94.70	926
2020-04-03	89.38	89.38	89.38	89.38	0
2020-04-02	89.38	89.38	89.38	89.38	2,926
2020-04-01	89.38	89.38	89.38	89.38	6,642

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