Investment Oere Share History

Investment Oere Share Price history. The following table shows end-of-day data 0RGB historical share prices for Investment Oere, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	110.00	110.00	110.00	110.00	100
2024-05-01	109.80	109.80	109.80	109.80	0
2024-04-30	109.80	109.80	109.80	109.80	418
2024-04-29	110.80	110.80	110.80	110.80	167
2024-04-26	108.80	108.80	108.80	108.80	755
2024-04-25	107.40	107.40	107.40	107.40	499
2024-04-24	108.60	108.60	108.60	108.60	588
2024-04-23	107.40	107.40	107.40	107.40	1,174
2024-04-22	107.00	107.00	107.00	107.00	3,781
2024-04-19	105.20	105.20	105.20	105.20	1,400
2024-04-18	106.40	106.40	106.40	106.40	4,045
2024-04-17	112.20	112.20	112.20	112.20	180
2024-04-16	111.20	111.20	111.20	111.20	1,037
2024-04-15	115.60	115.60	115.60	115.60	487
2024-04-12	116.60	116.60	116.60	116.60	786
2024-04-11	114.40	114.40	114.40	114.40	3,030
2024-04-10	115.00	115.00	115.00	115.00	140
2024-04-09	115.80	115.80	115.80	115.80	953
2024-04-08	116.60	116.60	116.60	116.60	1,058
2024-04-05	116.00	116.00	116.00	116.00	261
2024-04-04	117.40	117.40	117.40	117.40	371
2024-04-03	116.00	116.00	116.00	116.00	280
2024-04-02	117.20	117.20	117.20	117.20	377
2024-04-01	117.00	117.00	117.00	117.00	0
2024-03-29	117.00	117.00	117.00	117.00	0
2024-03-28	117.00	117.00	117.00	117.00	688
2024-03-27	117.00	117.00	117.00	117.00	255
2024-03-26	114.80	114.80	114.80	114.80	115
2024-03-25	113.60	113.60	113.60	113.60	298
2024-03-22	113.80	113.80	113.80	113.80	558
2024-03-21	112.80	112.80	112.80	112.80	1,696
2024-03-20	111.20	111.20	111.20	111.20	218
2024-03-19	110.00	110.00	110.00	110.00	38
2024-03-18	110.00	110.00	110.00	110.00	447
2024-03-15	112.40	112.40	112.40	112.40	1,042
2024-03-14	112.40	112.40	112.40	112.40	972
2024-03-13	111.40	111.40	111.40	111.40	1,351
2024-03-12	109.20	109.20	109.20	109.20	1,100
2024-03-11	109.20	109.20	109.20	109.20	422
2024-03-08	111.40	111.40	111.40	111.40	50
2024-03-07	111.20	111.20	111.20	111.20	963
2024-03-06	111.20	111.20	111.20	111.20	32
2024-03-05	111.20	111.20	111.20	111.20	0
2024-03-04	111.20	111.20	111.20	111.20	436
2024-03-01	113.80	113.80	113.80	113.80	103
2024-02-29	113.20	113.20	113.20	113.20	799
2024-02-28	111.20	111.20	111.20	111.20	229
2024-02-27	111.20	111.20	111.20	111.20	115
2024-02-26	112.40	112.40	112.40	112.40	589
2024-02-23	109.80	109.80	109.80	109.80	572
2024-02-22	108.80	108.80	108.80	108.80	359
2024-02-21	108.80	108.80	108.80	108.80	526
2024-02-20	110.00	110.00	110.00	110.00	71
2024-02-19	110.20	110.20	110.20	110.20	793
2024-02-16	110.00	110.00	110.00	110.00	1,259
2024-02-15	108.80	108.80	108.80	108.80	236
2024-02-14	106.00	106.00	106.00	106.00	12
2024-02-13	106.00	106.00	106.00	106.00	455
2024-02-12	106.20	106.20	106.20	106.20	589
2024-02-09	112.00	112.00	112.00	112.00	147
2024-02-08	112.00	112.00	112.00	112.00	976
2024-02-07	107.60	107.60	107.60	107.60	993
2024-02-06	107.60	107.60	107.60	107.60	838
2024-02-05	110.20	110.20	110.20	110.20	24
2024-02-02	110.20	110.20	110.20	110.20	979
2024-02-01	111.20	111.20	111.20	111.20	252
2024-01-31	112.40	112.40	112.40	112.40	1,564
2024-01-30	111.20	111.20	111.20	111.20	949
2024-01-29	109.80	109.80	109.80	109.80	438
2024-01-26	107.80	107.80	107.80	107.80	141
2024-01-25	106.60	106.60	106.60	106.60	970
2024-01-24	103.60	103.60	103.60	103.60	882
2024-01-23	103.60	103.60	103.60	103.60	185
2024-01-22	101.00	101.00	101.00	101.00	270
2024-01-19	101.00	101.00	101.00	101.00	335
2024-01-18	102.20	102.20	102.20	102.20	315
2024-01-17	104.60	104.60	104.60	104.60	233
2024-01-16	104.60	104.60	104.60	104.60	78
2024-01-15	104.60	104.60	104.60	104.60	840
2024-01-12	105.40	105.40	105.40	105.40	620
2024-01-11	104.60	104.60	104.60	104.60	412
2024-01-10	105.60	105.60	105.60	105.60	825
2024-01-09	106.20	106.20	106.20	106.20	569
2024-01-08	105.80	105.80	105.80	105.80	620
2024-01-05	108.00	108.00	108.00	108.00	448
2024-01-04	108.00	108.00	108.00	108.00	1,093
2024-01-03	106.80	106.80	106.80	106.80	126
2024-01-02	109.60	109.60	109.60	109.60	1,335
2024-01-01	104.80	104.80	104.80	104.80	0
2023-12-29	104.80	104.80	104.80	104.80	40
2023-12-28	104.80	104.80	104.80	104.80	115
2023-12-27	103.80	103.80	103.80	103.80	34
2023-12-26	103.80	103.80	103.80	103.80	0
2023-12-25	103.80	103.80	103.80	103.80	0
2023-12-22	103.80	103.80	103.80	103.80	0
2023-12-21	103.80	103.80	103.80	103.80	208
2023-12-20	104.40	104.40	104.40	104.40	401
2023-12-19	104.40	104.40	104.40	104.40	376
2023-12-18	103.80	103.80	103.80	103.80	599
2023-12-15	104.40	104.40	104.40	104.40	328
2023-12-14	105.00	105.00	105.00	105.00	1,551
2023-12-13	102.40	102.40	102.40	102.40	120
2023-12-12	103.80	103.80	103.80	103.80	175
2023-12-11	103.80	103.80	103.80	103.80	194
2023-12-08	101.60	101.60	101.60	101.60	128
2023-12-07	101.20	101.20	101.20	101.20	452
2023-12-06	101.80	101.80	101.80	101.80	590
2023-12-05	99.00	99.00	99.00	99.00	644
2023-12-04	98.90	98.90	98.90	98.90	0
2023-12-01	98.90	98.90	98.90	98.90	633
2023-11-30	99.00	99.00	99.00	99.00	862
2023-11-29	100.20	100.20	100.20	100.20	0
2023-11-28	100.20	100.20	100.20	100.20	1
2023-11-27	100.20	100.20	100.20	100.20	0
2023-11-24	100.20	100.20	100.20	100.20	189
2023-11-23	99.10	99.10	99.10	99.10	50
2023-11-22	98.80	98.80	98.80	98.80	183
2023-11-21	96.20	96.20	96.20	96.20	307
2023-11-20	97.90	97.90	97.90	97.90	652
2023-11-17	97.10	97.10	97.10	97.10	198
2023-11-16	97.10	97.10	97.10	97.10	195
2023-11-15	99.50	99.50	99.50	99.50	643
2023-11-14	99.10	99.10	99.10	99.10	274
2023-11-13	97.50	97.50	97.50	97.50	512
2023-11-10	101.40	101.40	101.40	101.40	1,258
2023-11-09	101.28	101.28	101.28	101.28	1,141
2023-11-08	100.40	100.40	100.40	100.40	424
2023-11-07	100.80	100.80	100.80	100.80	829
2023-11-06	101.40	101.40	101.40	101.40	314
2023-11-03	101.80	101.80	101.80	101.80	367
2023-11-02	102.40	102.40	102.40	102.40	178
2023-11-01	99.80	99.80	99.80	99.80	1,003
2023-10-31	99.80	99.80	99.80	99.80	228
2023-10-30	97.10	97.10	97.10	97.10	0
2023-10-27	97.10	97.10	97.10	97.10	1,210
2023-10-26	97.50	97.50	97.50	97.50	831
2023-10-25	97.10	97.10	97.10	97.10	217
2023-10-24	97.70	97.70	97.70	97.70	567
2023-10-23	95.70	95.70	95.70	95.70	475
2023-10-20	97.90	97.90	97.90	97.90	0
2023-10-19	97.90	97.90	97.90	97.90	1,752
2023-10-18	98.40	98.40	98.40	98.40	267
2023-10-17	99.00	99.00	99.00	99.00	1,095
2023-10-16	98.90	98.90	98.90	98.90	585
2023-10-13	99.50	99.50	99.50	99.50	1,104
2023-10-12	102.20	102.20	102.20	102.20	283
2023-10-11	101.20	101.20	101.20	101.20	1,731
2023-10-10	100.40	100.40	100.40	100.40	1,432
2023-10-09	96.30	96.30	96.30	96.30	58
2023-10-06	96.30	96.30	96.30	96.30	221
2023-10-05	96.30	96.30	96.30	96.30	134
2023-10-04	97.20	97.20	97.20	97.20	39
2023-10-03	97.20	97.20	97.20	97.20	65
2023-10-02	96.80	96.80	96.80	96.80	612
2023-09-29	95.70	95.70	95.70	95.70	36
2023-09-28	95.70	95.70	95.70	95.70	128
2023-09-27	95.70	95.70	95.70	95.70	317
2023-09-26	95.40	95.40	95.40	95.40	231
2023-09-25	97.00	97.00	97.00	97.00	106
2023-09-22	97.80	97.80	97.80	97.80	238
2023-09-21	98.40	98.40	98.40	98.40	8
2023-09-20	98.10	98.10	98.10	98.10	177
2023-09-19	97.70	97.70	97.70	97.70	0
2023-09-18	97.70	97.70	97.70	97.70	63
2023-09-15	98.30	98.30	98.30	98.30	1,375
2023-09-14	100.00	100.00	100.00	100.00	234
2023-09-13	100.00	100.00	100.00	100.00	0
2023-09-12	100.00	100.00	100.00	100.00	210
2023-09-11	100.00	100.00	100.00	100.00	148
2023-09-08	99.50	99.50	99.50	99.50	380
2023-09-07	99.20	99.20	99.20	99.20	2
2023-09-06	100.80	100.80	100.80	100.80	700
2023-09-05	103.20	103.20	103.20	103.20	619
2023-09-04	103.80	103.80	103.80	103.80	643
2023-09-01	103.20	103.20	103.20	103.20	512
2023-08-31	102.00	102.00	102.00	102.00	367
2023-08-30	100.60	100.60	100.60	100.60	617
2023-08-29	100.80	100.80	100.80	100.80	621
2023-08-28	98.30	98.30	98.30	98.30	0
2023-08-25	98.30	98.30	98.30	98.30	161
2023-08-24	100.00	100.00	100.00	100.00	1,086
2023-08-23	99.30	99.30	99.30	99.30	612
2023-08-22	97.50	97.50	97.50	97.50	361
2023-08-21	101.00	101.00	101.00	101.00	5
2023-08-18	101.00	101.00	101.00	101.00	31
2023-08-17	101.00	101.00	101.00	101.00	539
2023-08-16	101.00	101.00	101.00	101.00	160
2023-08-15	101.20	101.20	101.20	101.20	104
2023-08-14	103.20	103.20	103.20	103.20	129
2023-08-11	101.80	101.80	101.80	101.80	595
2023-08-10	102.00	102.00	102.00	102.00	372
2023-08-09	102.20	102.20	102.20	102.20	29
2023-08-08	102.80	102.80	102.80	102.80	0
2023-08-07	102.80	102.80	102.80	102.80	206
2023-08-04	102.80	102.80	102.80	102.80	405
2023-08-03	103.40	103.40	103.40	103.40	39
2023-08-02	103.40	103.40	103.40	103.40	211
2023-08-01	105.40	105.40	105.40	105.40	21
2023-07-31	105.40	105.40	105.40	105.40	102
2023-07-28	103.80	103.80	103.80	103.80	50
2023-07-27	105.40	105.40	105.40	105.40	171
2023-07-26	105.20	105.20	105.20	105.20	303
2023-07-25	105.60	105.60	105.60	105.60	516
2023-07-24	104.80	104.80	104.80	104.80	491
2023-07-21	104.40	104.40	104.40	104.40	583
2023-07-20	105.00	105.00	105.00	105.00	630
2023-07-19	104.00	104.00	104.00	104.00	744
2023-07-18	104.20	104.20	104.20	104.20	347
2023-07-17	104.00	104.00	104.00	104.00	127
2023-07-14	106.60	106.60	106.60	106.60	684
2023-07-13	104.20	104.20	104.20	104.20	336
2023-07-12	103.60	103.60	103.60	103.60	468
2023-07-11	101.20	101.20	101.20	101.20	776
2023-07-10	101.80	101.80	101.80	101.80	338
2023-07-07	101.40	101.40	101.40	101.40	579
2023-07-06	101.40	101.40	101.40	101.40	398
2023-07-05	102.40	102.40	102.40	102.40	698
2023-07-04	103.00	103.00	103.00	103.00	618
2023-07-03	101.80	101.80	101.80	101.80	843
2023-06-30	102.80	102.80	102.80	102.80	603
2023-06-29	102.60	102.60	102.60	102.60	17
2023-06-28	103.40	103.40	103.40	103.40	247
2023-06-27	102.60	102.60	102.60	102.60	278
2023-06-26	102.00	102.00	102.00	102.00	60
2023-06-23	104.00	104.00	104.00	104.00	0
2023-06-22	104.00	104.00	104.00	104.00	604
2023-06-21	105.60	105.60	105.60	105.60	204
2023-06-20	106.20	106.20	106.20	106.20	1,162
2023-06-19	108.40	108.40	108.40	108.40	1,628
2023-06-16	110.40	110.40	110.40	110.40	345
2023-06-15	110.60	110.60	110.60	110.60	552
2023-06-14	110.60	110.60	110.60	110.60	541
2023-06-13	112.20	112.20	112.20	112.20	1,202
2023-06-12	109.20	109.20	109.20	109.20	2,725
2023-06-09	108.20	108.20	108.20	108.20	470
2023-06-08	107.00	107.00	107.00	107.00	1,230
2023-06-07	108.20	108.20	108.20	108.20	478
2023-06-06	107.80	107.80	107.80	107.80	0
2023-06-05	107.80	107.80	107.80	107.80	2,605
2023-06-02	107.40	107.40	107.40	107.40	1,237
2023-06-01	106.00	106.00	106.00	106.00	921
2023-05-31	105.20	105.20	105.20	105.20	1,080
2023-05-30	105.40	105.40	105.40	105.40	976
2023-05-29	107.60	107.60	107.60	107.60	0
2023-05-26	107.60	107.60	107.60	107.60	258
2023-05-25	108.00	108.00	108.00	108.00	329
2023-05-24	108.00	108.00	108.00	108.00	255
2023-05-23	111.20	111.20	111.20	111.20	170
2023-05-22	114.80	114.80	114.80	114.80	2,076
2023-05-19	115.00	115.00	115.00	115.00	610
2023-05-18	115.00	115.00	115.00	115.00	0
2023-05-17	115.00	115.00	115.00	115.00	607
2023-05-16	115.60	115.60	115.60	115.60	64
2023-05-15	117.80	117.80	117.80	117.80	256
2023-05-12	117.60	117.60	117.60	117.60	0
2023-05-11	117.60	117.60	117.60	117.60	536
2023-05-10	121.40	121.40	121.40	121.40	110
2023-05-09	126.00	126.00	126.00	126.00	38
2023-05-08	126.00	126.00	126.00	126.00	0
2023-05-05	126.00	126.00	126.00	126.00	44
2023-05-04	125.20	125.20	125.20	125.20	1,434
2023-05-03	125.20	125.20	125.20	125.20	1,701
2023-05-02	123.80	123.80	123.80	123.80	1,418
2023-05-01	122.60	122.60	122.60	122.60	0
2023-04-28	122.60	122.60	122.60	122.60	1,208
2023-04-27	120.60	120.60	120.60	120.60	219
2023-04-26	120.40	120.40	120.40	120.40	984
2023-04-25	121.80	121.80	121.80	121.80	942
2023-04-24	120.60	120.60	120.60	120.60	233
2023-04-21	119.40	119.40	119.40	119.40	80
2023-04-20	122.60	122.60	122.60	122.60	144
2023-04-19	123.20	123.20	123.20	123.20	3,306
2023-04-18	123.20	123.20	123.20	123.20	187
2023-04-17	125.40	125.40	125.40	125.40	16
2023-04-14	127.40	127.40	127.40	127.40	97
2023-04-13	123.60	123.60	123.60	123.60	0
2023-04-12	123.60	123.60	123.60	123.60	4
2023-04-11	122.00	122.00	122.00	122.00	87
2023-04-10	119.40	119.40	119.40	119.40	0
2023-04-07	119.40	119.40	119.40	119.40	0
2023-04-06	119.40	119.40	119.40	119.40	99
2023-04-05	118.40	118.40	118.40	118.40	2,174
2023-04-04	118.20	118.20	118.20	118.20	0
2023-04-03	118.20	118.20	118.20	118.20	407
2023-03-31	118.60	118.60	118.60	118.60	538
2023-03-30	118.60	118.60	118.60	118.60	622
2023-03-29	114.40	114.40	114.40	114.40	618
2023-03-28	115.60	115.60	115.60	115.60	220
2023-03-27	115.60	115.60	115.60	115.60	0
2023-03-24	115.60	115.60	115.60	115.60	183
2023-03-23	114.80	114.80	114.80	114.80	659
2023-03-22	116.20	116.20	116.20	116.20	240
2023-03-21	119.20	119.20	119.20	119.20	215
2023-03-20	115.60	115.60	115.60	115.60	505
2023-03-17	117.40	117.40	117.40	117.40	368
2023-03-16	118.00	118.00	118.00	118.00	36
2023-03-15	119.20	119.20	119.20	119.20	218
2023-03-14	119.20	119.20	119.20	119.20	240
2023-03-13	119.20	119.20	119.20	119.20	1,364
2023-03-10	127.40	127.40	127.40	127.40	182
2023-03-09	129.80	129.80	129.80	129.80	498
2023-03-08	130.20	130.20	130.20	130.20	396
2023-03-07	130.20	130.20	130.20	130.20	1,281
2023-03-06	132.60	132.60	132.60	132.60	866
2023-03-03	130.00	130.00	130.00	130.00	865
2023-03-02	129.00	129.00	129.00	129.00	3,222
2023-03-01	128.80	128.80	128.80	128.80	1,611
2023-02-28	129.20	129.20	129.20	129.20	5,980
2023-02-27	128.00	128.00	128.00	128.00	1,554
2023-02-24	127.00	127.00	127.00	127.00	62
2023-02-23	125.40	125.40	125.40	125.40	0
2023-02-22	125.40	125.40	125.40	125.40	359
2023-02-21	127.80	127.80	127.80	127.80	726
2023-02-20	129.00	129.00	129.00	129.00	789
2023-02-17	126.20	126.20	126.20	126.20	82
2023-02-16	126.20	126.20	126.20	126.20	554
2023-02-15	127.80	127.80	127.80	127.80	258
2023-02-14	127.80	127.80	127.80	127.80	203
2023-02-13	129.00	129.00	129.00	129.00	0
2023-02-10	129.00	129.00	129.00	129.00	288
2023-02-09	129.00	129.00	129.00	129.00	945
2023-02-08	129.00	129.00	129.00	129.00	640
2023-02-07	127.80	127.80	127.80	127.80	199
2023-02-06	134.40	134.40	134.40	134.40	14
2023-02-03	134.40	134.40	134.40	134.40	261
2023-02-02	134.80	134.80	134.80	134.80	2,728
2023-02-01	124.80	124.80	124.80	124.80	45
2023-01-31	124.80	124.80	124.80	124.80	3,598
2023-01-30	125.00	125.00	125.00	125.00	718
2023-01-27	124.80	124.80	124.80	124.80	5,418
2023-01-26	123.60	123.60	123.60	123.60	2,087
2023-01-25	124.40	124.40	124.40	124.40	890
2023-01-24	124.60	124.60	124.60	124.60	941
2023-01-23	124.40	124.40	124.40	124.40	3
2023-01-20	121.40	121.40	121.40	121.40	786
2023-01-19	123.00	123.00	123.00	123.00	1,221
2023-01-18	119.80	119.80	119.80	119.80	106
2023-01-17	120.40	120.40	120.40	120.40	421
2023-01-16	118.80	118.80	118.80	118.80	291
2023-01-13	118.40	118.40	118.40	118.40	1,626
2023-01-12	117.00	117.00	117.00	117.00	213
2023-01-11	113.00	113.00	113.00	113.00	1,773
2023-01-10	111.80	111.80	111.80	111.80	909
2023-01-09	111.40	111.40	111.40	111.40	879
2023-01-06	111.00	111.00	111.00	111.00	0
2023-01-05	111.00	111.00	111.00	111.00	0
2023-01-04	111.00	111.00	111.00	111.00	0
2023-01-03	111.00	111.00	111.00	111.00	18
2023-01-02	107.80	107.80	107.80	107.80	0
2022-12-30	107.80	107.80	107.80	107.80	351
2022-12-29	107.80	107.80	107.80	107.80	428
2022-12-28	104.60	104.60	104.60	104.60	0
2022-12-27	104.60	104.60	104.60	104.60	0
2022-12-26	104.60	104.60	104.60	104.60	0
2022-12-23	104.60	104.60	104.60	104.60	0
2022-12-22	104.60	104.60	104.60	104.60	98
2022-12-21	105.80	105.80	105.80	105.80	627
2022-12-20	105.00	105.00	105.00	105.00	1,041
2022-12-19	106.20	106.20	106.20	106.20	720
2022-12-16	108.60	108.60	108.60	108.60	1,292
2022-12-15	112.20	112.20	112.20	112.20	96
2022-12-14	112.60	112.60	112.60	112.60	580
2022-12-13	111.60	111.60	111.60	111.60	1,788
2022-12-12	108.00	108.00	108.00	108.00	21
2022-12-09	108.60	108.60	108.60	108.60	572
2022-12-08	106.80	106.80	106.80	106.80	565
2022-12-07	108.20	108.20	108.20	108.20	164
2022-12-06	108.60	108.60	108.60	108.60	104
2022-12-05	110.20	110.20	110.20	110.20	331
2022-12-02	109.00	109.00	109.00	109.00	150
2022-12-01	108.60	108.60	108.60	108.60	340
2022-11-30	108.60	108.60	108.60	108.60	1,182
2022-11-29	110.40	110.40	110.40	110.40	1,741
2022-11-28	113.40	113.40	113.40	113.40	0
2022-11-25	113.40	113.40	113.40	113.40	86
2022-11-24	112.60	112.60	112.60	112.60	126
2022-11-23	113.40	113.40	113.40	113.40	15
2022-11-22	115.59	115.59	115.59	115.59	0
2022-11-21	115.59	115.59	115.59	115.59	0
2022-11-18	115.59	115.59	115.59	115.59	149
2022-11-17	114.80	114.80	114.80	114.80	160
2022-11-16	114.60	114.60	114.60	114.60	83
2022-11-15	119.00	119.00	119.00	119.00	338
2022-11-14	118.80	118.80	118.80	118.80	1,369
2022-11-11	117.40	117.40	117.40	117.40	1,249
2022-11-10	117.60	117.60	117.60	117.60	256
2022-11-09	114.00	114.00	114.00	114.00	140
2022-11-08	115.60	115.60	115.60	115.60	671
2022-11-07	114.20	114.20	114.20	114.20	1,177
2022-11-04	113.40	113.40	113.40	113.40	0
2022-11-03	113.40	113.40	113.40	113.40	195
2022-11-02	115.60	115.60	115.60	115.60	474
2022-11-01	115.60	115.60	115.60	115.60	438
2022-10-31	116.60	116.60	116.60	116.60	0
2022-10-28	116.60	116.60	116.60	116.60	288
2022-10-27	114.60	114.60	114.60	114.60	1,085
2022-10-26	114.20	114.20	114.20	114.20	418
2022-10-25	112.00	112.00	112.00	112.00	72
2022-10-24	112.40	112.40	112.40	112.40	0
2022-10-21	112.40	112.40	112.40	112.40	215
2022-10-20	119.00	119.00	119.00	119.00	346
2022-10-19	121.00	121.00	121.00	121.00	177
2022-10-18	124.00	124.00	124.00	124.00	359
2022-10-17	123.00	123.00	123.00	123.00	0
2022-10-14	123.00	123.00	123.00	123.00	2,373
2022-10-13	119.00	119.00	119.00	119.00	18
2022-10-12	117.00	117.00	117.00	117.00	1,818
2022-10-11	111.00	111.00	111.00	111.00	378
2022-10-10	111.00	111.00	111.00	111.00	68
2022-10-07	112.20	112.20	112.20	112.20	40
2022-10-06	112.20	112.20	112.20	112.20	255
2022-10-05	101.80	101.80	101.80	101.80	0
2022-10-04	101.80	101.80	101.80	101.80	0
2022-10-03	101.80	101.80	101.80	101.80	330
2022-09-30	101.80	101.80	101.80	101.80	250
2022-09-29	101.80	101.80	101.80	101.80	765
2022-09-28	102.40	102.40	102.40	102.40	0
2022-09-27	102.40	102.40	102.40	102.40	274
2022-09-26	104.40	104.40	104.40	104.40	0
2022-09-23	104.40	104.40	104.40	104.40	10
2022-09-22	105.00	105.00	105.00	105.00	1,869
2022-09-21	106.40	106.40	106.40	106.40	846
2022-09-20	106.40	106.40	106.40	106.40	544
2022-09-19	106.40	106.40	106.40	106.40	0
2022-09-16	106.40	106.40	106.40	106.40	0
2022-09-15	106.40	106.40	106.40	106.40	0
2022-09-14	106.40	106.40	106.40	106.40	0
2022-09-13	106.40	106.40	106.40	106.40	339
2022-09-12	108.00	108.00	108.00	108.00	18
2022-09-09	106.40	106.40	106.40	106.40	0
2022-09-08	106.40	106.40	106.40	106.40	88
2022-09-07	106.40	106.40	106.40	106.40	0
2022-09-06	106.40	106.40	106.40	106.40	139
2022-09-05	105.40	105.40	105.40	105.40	89
2022-09-02	104.80	104.80	104.80	104.80	674
2022-09-01	104.80	104.80	104.80	104.80	201
2022-08-31	107.00	107.00	107.00	107.00	168
2022-08-30	107.00	107.00	107.00	107.00	630
2022-08-29	106.80	106.80	106.80	106.80	0
2022-08-26	106.80	106.80	106.80	106.80	121
2022-08-25	105.80	105.80	105.80	105.80	154
2022-08-24	104.80	104.80	104.80	104.80	154
2022-08-23	111.00	111.00	111.00	111.00	358
2022-08-22	111.00	111.00	111.00	111.00	269
2022-08-19	111.00	111.00	111.00	111.00	0
2022-08-18	111.00	111.00	111.00	111.00	369
2022-08-17	110.40	110.40	110.40	110.40	221
2022-08-16	110.60	110.60	110.60	110.60	198
2022-08-15	110.60	110.60	110.60	110.60	288
2022-08-12	110.40	110.40	110.40	110.40	0
2022-08-11	110.40	110.40	110.40	110.40	129
2022-08-10	110.40	110.40	110.40	110.40	892
2022-08-09	109.80	109.80	109.80	109.80	0
2022-08-08	109.80	109.80	109.80	109.80	213
2022-08-05	109.80	109.80	109.80	109.80	81
2022-08-04	108.20	108.20	108.20	108.20	0
2022-08-03	108.20	108.20	108.20	108.20	100
2022-08-02	108.20	108.20	108.20	108.20	523
2022-08-01	111.20	111.20	111.20	111.20	468
2022-07-29	107.80	107.80	107.80	107.80	0
2022-07-28	107.80	107.80	107.80	107.80	0
2022-07-27	107.80	107.80	107.80	107.80	849
2022-07-26	110.60	110.60	110.60	110.60	1,279
2022-07-25	110.20	110.20	110.20	110.20	228
2022-07-22	106.40	106.40	106.40	106.40	0
2022-07-21	106.40	106.40	106.40	106.40	139
2022-07-20	104.00	104.00	104.00	104.00	151
2022-07-19	103.20	103.20	103.20	103.20	0
2022-07-18	103.20	103.20	103.20	103.20	220
2022-07-15	103.40	103.40	103.40	103.40	475
2022-07-14	104.00	104.00	104.00	104.00	0
2022-07-13	104.00	104.00	104.00	104.00	60
2022-07-12	103.00	103.00	103.00	103.00	491
2022-07-11	101.40	101.40	101.40	101.40	460
2022-07-08	101.00	101.00	101.00	101.00	2,735
2022-07-07	103.00	103.00	103.00	103.00	340
2022-07-06	103.60	103.60	103.60	103.60	509
2022-07-05	101.00	101.00	101.00	101.00	592
2022-07-04	101.00	101.00	101.00	101.00	0
2022-07-01	101.00	101.00	101.00	101.00	100
2022-06-30	101.00	101.00	101.00	101.00	411
2022-06-29	104.40	104.40	104.40	104.40	0
2022-06-28	104.40	104.40	104.40	104.40	282
2022-06-27	104.40	104.40	104.40	104.40	212
2022-06-24	104.40	104.40	104.40	104.40	0
2022-06-23	104.40	104.40	104.40	104.40	491
2022-06-22	105.20	105.20	105.20	105.20	1,241
2022-06-21	106.00	106.00	106.00	106.00	687
2022-06-20	107.20	107.20	107.20	107.20	618
2022-06-17	107.60	107.60	107.60	107.60	450
2022-06-16	107.60	107.60	107.60	107.60	3,888
2022-06-15	111.60	111.60	111.60	111.60	3,089
2022-06-14	111.60	111.60	111.60	111.60	1,386
2022-06-13	119.60	119.60	119.60	119.60	439
2022-06-10	119.60	119.60	119.60	119.60	44
2022-06-09	119.60	119.60	119.60	119.60	0
2022-06-08	119.60	119.60	119.60	119.60	900
2022-06-07	118.00	118.00	118.00	118.00	1,656
2022-06-06	119.80	119.80	119.80	119.80	0
2022-06-03	119.80	119.80	119.80	119.80	0
2022-06-02	119.80	119.80	119.80	119.80	0
2022-06-01	119.80	119.80	119.80	119.80	166
2022-05-31	123.00	123.00	123.00	123.00	665
2022-05-30	121.40	121.40	121.40	121.40	16
2022-05-27	121.40	121.40	121.40	121.40	645
2022-05-26	117.80	117.80	117.80	117.80	0
2022-05-25	117.80	117.80	117.80	117.80	0
2022-05-24	117.80	117.80	117.80	117.80	254
2022-05-23	116.00	116.00	116.00	116.00	0
2022-05-20	116.00	116.00	116.00	116.00	1,058
2022-05-19	116.00	116.00	116.00	116.00	652
2022-05-18	117.60	117.60	117.60	117.60	1,126
2022-05-17	117.20	117.20	117.20	117.20	125
2022-05-16	117.20	117.20	117.20	117.20	233
2022-05-13	117.40	117.40	117.40	117.40	470
2022-05-12	115.80	115.80	115.80	115.80	1,121
2022-05-11	113.80	113.80	113.80	113.80	1,030
2022-05-10	109.60	109.60	109.60	109.60	1,447
2022-05-09	112.40	112.40	112.40	112.40	116
2022-05-06	112.40	112.40	112.40	112.40	654
2022-05-05	112.40	112.40	112.40	112.40	3
2022-05-04	111.80	111.80	111.80	111.80	407
2022-05-03	113.80	113.80	113.80	113.80	52
2022-05-02	118.40	118.40	118.40	118.40	0
2022-04-29	118.40	118.40	118.40	118.40	251
2022-04-28	115.20	115.20	115.20	115.20	0
2022-04-27	115.20	115.20	115.20	115.20	578
2022-04-26	116.20	116.20	116.20	116.20	441
2022-04-25	121.60	121.60	121.60	121.60	98
2022-04-22	121.60	121.60	121.60	121.60	694
2022-04-21	131.80	131.80	131.80	131.80	229
2022-04-20	131.80	131.80	131.80	131.80	1,944
2022-04-19	131.00	131.00	131.00	131.00	1,293
2022-04-18	132.00	132.00	132.00	132.00	0
2022-04-15	132.00	132.00	132.00	132.00	0
2022-04-14	132.00	132.00	132.00	132.00	120
2022-04-13	132.00	132.00	132.00	132.00	752
2022-04-12	132.00	132.00	132.00	132.00	89
2022-04-11	132.00	132.00	132.00	132.00	372
2022-04-08	132.00	132.00	132.00	132.00	1,514
2022-04-07	132.00	132.00	132.00	132.00	2,238
2022-04-06	129.20	129.20	129.20	129.20	1,371
2022-04-05	128.80	128.80	128.80	128.80	1,179
2022-04-04	132.80	132.80	132.80	132.80	710
2022-04-01	129.80	129.80	129.80	129.80	1,084
2022-03-31	129.60	129.60	129.60	129.60	60
2022-03-30	130.00	130.00	130.00	130.00	147
2022-03-29	129.40	129.40	129.40	129.40	28
2022-03-28	129.40	129.40	129.40	129.40	0
2022-03-25	129.40	129.40	129.40	129.40	218
2022-03-24	129.40	129.40	129.40	129.40	203
2022-03-23	129.40	129.40	129.40	129.40	564
2022-03-22	132.20	132.20	132.20	132.20	1,334
2022-03-21	128.60	128.60	128.60	128.60	64
2022-03-18	128.60	128.60	128.60	128.60	618
2022-03-17	128.60	128.60	128.60	128.60	878
2022-03-16	125.40	125.40	125.40	125.40	109
2022-03-15	119.00	119.00	119.00	119.00	227
2022-03-14	119.00	119.00	119.00	119.00	2,239
2022-03-11	119.00	119.00	119.00	119.00	0
2022-03-10	119.00	119.00	119.00	119.00	945
2022-03-09	117.80	117.80	117.80	117.80	185
2022-03-08	116.80	116.80	116.80	116.80	257
2022-03-07	116.40	116.40	116.40	116.40	398
2022-03-04	118.60	118.60	118.60	118.60	1,053
2022-03-03	123.60	123.60	123.60	123.60	79
2022-03-02	123.60	123.60	123.60	123.60	337
2022-03-01	126.40	126.40	126.40	126.40	621
2022-02-28	127.20	127.20	127.20	127.20	2,213
2022-02-25	121.80	121.80	121.80	121.80	366
2022-02-24	121.40	121.40	121.40	121.40	511
2022-02-23	123.20	123.20	123.20	123.20	181
2022-02-22	124.40	124.40	124.40	124.40	213
2022-02-21	124.00	124.00	124.00	124.00	520
2022-02-18	128.00	128.00	128.00	128.00	80
2022-02-17	128.60	128.60	128.60	128.60	165
2022-02-16	135.20	135.20	135.20	135.20	1,465
2022-02-15	136.00	136.00	136.00	136.00	525
2022-02-14	135.60	135.60	135.60	135.60	66
2022-02-11	140.40	140.40	140.40	140.40	72
2022-02-10	139.20	139.20	139.20	139.20	91
2022-02-09	139.20	139.20	139.20	139.20	499
2022-02-08	139.40	139.40	139.40	139.40	101
2022-02-07	139.40	139.40	139.40	139.40	72
2022-02-04	139.40	139.40	139.40	139.40	0
2022-02-03	139.40	139.40	139.40	139.40	275
2022-02-02	139.40	139.40	139.40	139.40	881
2022-02-01	140.20	140.20	140.20	140.20	427
2022-01-31	145.00	145.00	145.00	145.00	33
2022-01-28	140.20	140.20	140.20	140.20	220
2022-01-27	142.00	142.00	142.00	142.00	1,055
2022-01-26	133.00	133.00	133.00	133.00	471
2022-01-25	131.20	131.20	131.20	131.20	1,698
2022-01-24	132.60	132.60	132.60	132.60	738
2022-01-21	138.20	138.20	138.20	138.20	209
2022-01-20	139.80	139.80	139.80	139.80	267
2022-01-19	133.00	133.00	133.00	133.00	39
2022-01-18	134.60	134.60	134.60	134.60	21
2022-01-17	137.40	137.40	137.40	137.40	74
2022-01-14	141.40	141.40	141.40	141.40	76
2022-01-13	141.40	141.40	141.40	141.40	0
2022-01-12	141.40	141.40	141.40	141.40	271
2022-01-11	141.40	141.40	141.40	141.40	158
2022-01-10	147.00	147.00	147.00	147.00	713
2022-01-07	147.00	147.00	147.00	147.00	697
2022-01-06	149.20	149.20	149.20	149.20	0
2022-01-05	149.20	149.20	149.20	149.20	2,914
2022-01-04	151.00	151.00	151.00	151.00	1,817
2022-01-03	146.20	146.20	146.20	146.20	0
2021-12-31	146.20	146.20	146.20	146.20	0
2021-12-30	146.20	146.20	146.20	146.20	334
2021-12-29	146.80	146.80	146.80	146.80	596
2021-12-28	147.60	147.60	147.60	147.60	0
2021-12-27	147.60	147.60	147.60	147.60	0
2021-12-24	147.60	147.60	147.60	147.60	0
2021-12-23	147.60	147.60	147.60	147.60	87
2021-12-22	145.40	145.40	145.40	145.40	88
2021-12-21	145.80	145.80	145.80	145.80	2,477
2021-12-20	140.40	140.40	140.40	140.40	1,323
2021-12-17	142.40	142.40	142.40	142.40	1,494
2021-12-16	142.40	142.40	142.40	142.40	932
2021-12-15	140.00	140.00	140.00	140.00	222
2021-12-14	140.80	140.80	140.80	140.80	578
2021-12-13	143.60	143.60	143.60	143.60	48
2021-12-10	143.60	143.60	143.60	143.60	40
2021-12-09	143.60	143.60	143.60	143.60	2
2021-12-08	143.40	143.40	143.40	143.40	401
2021-12-07	147.60	147.60	147.60	147.60	568
2021-12-06	143.40	143.40	143.40	143.40	813
2021-12-03	146.00	146.00	146.00	146.00	1,611
2021-12-02	146.00	146.00	146.00	146.00	1,406
2021-12-01	148.20	148.20	148.20	148.20	673
2021-11-30	143.60	143.60	143.60	143.60	679
2021-11-29	148.20	148.20	148.20	148.20	481
2021-11-26	148.20	148.20	148.20	148.20	0
2021-11-25	148.20	148.20	148.20	148.20	180
2021-11-24	145.20	145.20	145.20	145.20	1,066
2021-11-23	149.20	149.20	149.20	149.20	302
2021-11-22	149.20	149.20	149.20	149.20	2,908
2021-11-19	151.00	151.00	151.00	151.00	42,823
2021-11-18	149.80	149.80	149.80	149.80	127
2021-11-17	152.20	152.20	152.20	152.20	1,631
2021-11-16	150.60	150.60	150.60	150.60	42
2021-11-15	156.00	156.00	156.00	156.00	766
2021-11-12	152.80	152.80	152.80	152.80	25
2021-11-11	151.00	151.00	151.00	151.00	1,131
2021-11-10	155.60	155.60	155.60	155.60	149
2021-11-09	154.00	154.00	154.00	154.00	114
2021-11-08	149.40	149.40	149.40	149.40	269
2021-11-05	149.40	149.40	149.40	149.40	0
2021-11-04	149.40	149.40	149.40	149.40	451
2021-11-03	150.60	150.60	150.60	150.60	540
2021-11-02	147.40	147.40	147.40	147.40	2,361
2021-11-01	146.80	146.80	146.80	146.80	684
2021-10-29	148.80	148.80	148.80	148.80	775
2021-10-28	147.80	147.80	147.80	147.80	1,120
2021-10-27	145.40	145.40	145.40	145.40	340
2021-10-26	145.20	145.20	145.20	145.20	560
2021-10-25	147.20	147.20	147.20	147.20	1,841
2021-10-22	147.80	147.80	147.80	147.80	129
2021-10-21	147.20	147.20	147.20	147.20	569
2021-10-20	145.80	145.80	145.80	145.80	66
2021-10-19	146.60	146.60	146.60	146.60	691
2021-10-18	145.20	145.20	145.20	145.20	774
2021-10-15	145.00	145.00	145.00	145.00	422
2021-10-14	146.40	146.40	146.40	146.40	1,336
2021-10-13	143.20	143.20	143.20	143.20	491
2021-10-12	142.80	142.80	142.80	142.80	446
2021-10-11	143.60	143.60	143.60	143.60	372
2021-10-08	143.60	143.60	143.60	143.60	342
2021-10-07	145.60	145.60	145.60	145.60	293
2021-10-06	144.80	144.80	144.80	144.80	224
2021-10-05	146.00	146.00	146.00	146.00	795
2021-10-04	144.40	144.40	144.40	144.40	22
2021-10-01	146.40	146.40	146.40	146.40	329
2021-09-30	143.00	143.00	143.00	143.00	2,023
2021-09-29	142.60	142.60	142.60	142.60	217
2021-09-28	143.20	143.20	143.20	143.20	1,469
2021-09-27	148.20	148.20	148.20	148.20	34
2021-09-24	148.20	148.20	148.20	148.20	190
2021-09-23	149.20	149.20	149.20	149.20	728
2021-09-22	147.20	147.20	147.20	147.20	1,050
2021-09-21	146.40	146.40	146.40	146.40	1,256
2021-09-20	144.00	144.00	144.00	144.00	160
2021-09-17	150.80	150.80	150.80	150.80	4,629
2021-09-16	152.60	152.60	152.60	152.60	484
2021-09-15	156.40	156.40	156.40	156.40	133
2021-09-14	160.00	160.00	160.00	160.00	331
2021-09-13	165.40	165.40	165.40	165.40	102
2021-09-10	164.80	164.80	164.80	164.80	194
2021-09-09	164.80	164.80	164.80	164.80	340
2021-09-08	166.40	166.40	166.40	166.40	157
2021-09-07	167.80	167.80	167.80	167.80	97
2021-09-06	169.80	169.80	169.80	169.80	200
2021-09-03	166.00	166.00	166.00	166.00	521
2021-09-02	165.80	165.80	165.80	165.80	373
2021-09-01	165.60	165.60	165.60	165.60	136
2021-08-31	166.40	166.40	166.40	166.40	256
2021-08-30	162.80	162.80	162.80	162.80	0
2021-08-27	162.80	162.80	162.80	162.80	944
2021-08-26	162.40	162.40	162.40	162.40	0
2021-08-25	162.40	162.40	162.40	162.40	360
2021-08-24	163.60	163.60	163.60	163.60	100
2021-08-23	164.00	164.00	164.00	164.00	250
2021-08-20	165.80	165.80	165.80	165.80	10
2021-08-19	165.40	165.40	165.40	165.40	1,363
2021-08-18	168.20	168.20	168.20	168.20	280
2021-08-17	168.60	168.60	168.60	168.60	1,079
2021-08-16	167.40	167.40	167.40	167.40	698
2021-08-13	171.20	171.20	171.20	171.20	582
2021-08-12	171.20	171.20	171.20	171.20	108
2021-08-11	172.60	172.60	172.60	172.60	199
2021-08-10	173.00	173.00	173.00	173.00	257
2021-08-09	170.60	170.60	170.60	170.60	2,187
2021-08-06	171.40	171.40	171.40	171.40	699
2021-08-05	180.40	180.40	180.40	180.40	68
2021-08-04	180.40	180.40	180.40	180.40	2,257
2021-08-03	176.40	176.40	176.40	176.40	2,078
2021-08-02	173.80	173.80	173.80	173.80	1,207
2021-07-30	174.60	174.60	174.60	174.60	1,956
2021-07-29	171.20	171.20	171.20	171.20	1,241
2021-07-28	167.60	167.60	167.60	167.60	764
2021-07-27	169.60	169.60	169.60	169.60	3,048
2021-07-26	171.40	171.40	171.40	171.40	2,076
2021-07-23	164.00	164.00	164.00	164.00	2,334
2021-07-22	165.80	165.80	165.80	165.80	371
2021-07-21	160.40	160.40	160.40	160.40	881
2021-07-20	158.20	158.20	158.20	158.20	2,265
2021-07-19	157.00	157.00	157.00	157.00	1,168
2021-07-16	162.80	162.80	162.80	162.80	3,013
2021-07-15	161.60	161.60	161.60	161.60	612
2021-07-14	159.60	159.60	159.60	159.60	0
2021-07-13	159.60	159.60	159.60	159.60	0
2021-07-12	159.60	159.60	159.60	159.60	1,817
2021-07-09	156.80	156.80	156.80	156.80	2,987
2021-07-08	153.40	153.40	153.40	153.40	1,293
2021-07-07	156.00	156.00	156.00	156.00	1,587
2021-07-06	152.60	152.60	152.60	152.60	2,739
2021-07-05	152.80	152.80	152.80	152.80	1,742
2021-07-02	151.20	151.20	151.20	151.20	1,544
2021-07-01	150.00	150.00	150.00	150.00	44
2021-06-30	150.00	150.00	150.00	150.00	385
2021-06-29	150.40	150.40	150.40	150.40	1,218
2021-06-28	148.60	148.60	148.60	148.60	3,218
2021-06-25	144.20	144.20	144.20	144.20	0
2021-06-24	144.20	144.20	144.20	144.20	157
2021-06-23	142.40	142.40	142.40	142.40	266
2021-06-22	142.60	142.60	142.60	142.60	345
2021-06-21	144.60	144.60	144.60	144.60	441
2021-06-18	145.40	145.40	145.40	145.40	1,668
2021-06-17	146.00	146.00	146.00	146.00	188
2021-06-16	146.80	146.80	146.80	146.80	343
2021-06-15	149.40	149.40	149.40	149.40	1,354
2021-06-14	149.20	149.20	149.20	149.20	1,927
2021-06-11	150.80	150.80	150.80	150.80	156
2021-06-10	150.40	150.40	150.40	150.40	764
2021-06-09	150.80	150.80	150.80	150.80	581
2021-06-08	152.20	152.20	152.20	152.20	514
2021-06-07	151.00	151.00	151.00	151.00	441
2021-06-04	153.60	153.60	153.60	153.60	324
2021-06-03	151.80	151.80	151.80	151.80	3,928
2021-06-02	152.60	152.60	152.60	152.60	296
2021-06-01	153.00	153.00	153.00	153.00	529
2021-05-28	149.33	149.33	149.33	149.33	26
2021-05-27	149.33	149.33	149.33	149.33	7,668
2021-05-26	152.20	152.20	152.20	152.20	143
2021-05-25	152.80	152.80	152.80	152.80	32
2021-05-24	153.20	153.20	153.20	153.20	0
2021-05-21	153.20	153.20	153.20	153.20	194
2021-05-20	151.00	151.00	151.00	151.00	978
2021-05-19	151.00	151.00	151.00	151.00	422
2021-05-18	149.60	149.60	149.60	149.60	73
2021-05-17	149.60	149.60	149.60	149.60	443
2021-05-14	147.80	147.80	147.80	147.80	682
2021-05-13	150.00	150.00	150.00	150.00	0
2021-05-12	150.00	150.00	150.00	150.00	110
2021-05-11	150.80	150.80	150.80	150.80	935
2021-05-10	155.40	155.40	155.40	155.40	850
2021-05-07	151.00	151.00	151.00	151.00	177
2021-05-06	151.00	151.00	151.00	151.00	3,497
2021-05-05	158.00	158.00	158.00	158.00	1,562
2021-05-04	151.60	151.60	151.60	151.60	1,727
2021-04-30	153.60	153.60	153.60	153.60	39
2021-04-29	155.40	155.40	155.40	155.40	999
2021-04-28	151.20	151.20	151.20	151.20	4,295
2021-04-27	151.10	151.10	151.10	151.10	8,521
2021-04-26	151.40	151.40	151.40	151.40	1,553
2021-04-23	150.60	150.60	150.60	150.60	5,122
2021-04-22	152.00	152.00	152.00	152.00	1,224
2021-04-21	151.00	151.00	151.00	151.00	1,281
2021-04-20	152.00	152.00	152.00	152.00	573
2021-04-19	155.40	155.40	155.40	155.40	799
2021-04-16	154.20	154.20	154.20	154.20	492
2021-04-15	150.80	150.80	150.80	150.80	1,611
2021-04-14	150.60	150.60	150.60	150.60	5,357
2021-04-13	145.00	145.00	145.00	145.00	943
2021-04-12	144.40	144.40	144.40	144.40	577
2021-04-09	145.80	145.80	145.80	145.80	3,453
2021-04-08	145.60	145.60	145.60	145.60	4,962
2021-04-07	142.60	142.60	142.60	142.60	2,089
2021-04-06	141.80	141.80	141.80	141.80	1,415
2021-04-01	140.80	140.80	140.80	140.80	145
2021-03-31	139.20	139.20	139.20	139.20	368
2021-03-30	138.40	138.40	138.40	138.40	2,289
2021-03-29	136.20	136.20	136.20	136.20	722
2021-03-26	131.20	131.20	131.20	131.20	621
2021-03-25	130.20	130.20	130.20	130.20	1,435
2021-03-24	130.80	130.80	130.80	130.80	408
2021-03-23	133.40	133.40	133.40	133.40	1,704
2021-03-22	134.60	134.60	134.60	134.60	98
2021-03-19	134.60	134.60	134.60	134.60	366
2021-03-18	134.40	134.40	134.40	134.40	30
2021-03-17	134.40	134.40	134.40	134.40	162
2021-03-16	135.60	135.60	135.60	135.60	734
2021-03-15	133.20	133.20	133.20	133.20	535
2021-03-12	132.40	132.40	132.40	132.40	188
2021-03-11	132.40	132.40	132.40	132.40	559
2021-03-10	131.40	131.40	131.40	131.40	779
2021-03-09	130.00	130.00	130.00	130.00	1,457
2021-03-08	130.00	130.00	130.00	130.00	153
2021-03-05	131.00	131.00	131.00	131.00	1,125
2021-03-04	131.40	131.40	131.40	131.40	50
2021-03-03	129.40	129.40	129.40	129.40	797
2021-03-02	129.80	129.80	129.80	129.80	321
2021-03-01	128.60	128.60	128.60	128.60	373
2021-02-26	126.60	126.60	126.60	126.60	2,183
2021-02-25	127.20	127.20	127.20	127.20	554
2021-02-24	127.00	127.00	127.00	127.00	406
2021-02-23	125.20	125.20	125.20	125.20	2,134
2021-02-22	126.00	126.00	126.00	126.00	3
2021-02-19	126.40	126.40	126.40	126.40	1,295
2021-02-18	129.20	129.20	129.20	129.20	293
2021-02-17	127.00	127.00	127.00	127.00	550
2021-02-16	129.00	129.00	129.00	129.00	183
2021-02-15	128.60	128.60	128.60	128.60	3
2021-02-12	128.60	128.60	128.60	128.60	2,195
2021-02-11	127.00	127.00	127.00	127.00	394
2021-02-10	127.80	127.80	127.80	127.80	195
2021-02-09	127.20	127.20	127.20	127.20	268
2021-02-08	127.60	127.60	127.60	127.60	214
2021-02-05	127.20	127.20	127.20	127.20	2
2021-02-04	128.00	128.00	128.00	128.00	258
2021-02-03	127.20	127.20	127.20	127.20	535
2021-02-02	126.40	126.40	126.40	126.40	1,462
2021-02-01	126.00	126.00	126.00	126.00	161
2021-01-29	125.00	125.00	125.00	125.00	546
2021-01-28	127.40	127.40	127.40	127.40	888
2021-01-27	125.40	125.40	125.40	125.40	1,178
2021-01-26	124.00	124.00	124.00	124.00	383
2021-01-25	121.00	121.00	121.00	121.00	804
2021-01-22	122.40	122.40	122.40	122.40	1,036
2021-01-21	121.20	121.20	121.20	121.20	833
2021-01-20	121.20	121.20	121.20	121.20	0
2021-01-19	121.20	121.20	121.20	121.20	22
2021-01-18	119.80	119.80	119.80	119.80	2
2021-01-15	119.40	119.40	119.40	119.40	212
2021-01-14	121.80	121.80	121.80	121.80	3
2021-01-13	119.20	119.20	119.20	119.20	173
2021-01-12	119.80	119.80	119.80	119.80	996
2021-01-11	119.80	119.80	119.80	119.80	316
2021-01-08	122.80	122.80	122.80	122.80	1,731
2021-01-07	123.20	123.20	123.20	123.20	54
2021-01-06	123.20	123.20	123.20	123.20	0
2021-01-05	123.20	123.20	123.20	123.20	0
2021-01-04	123.20	123.20	123.20	123.20	1,883
2020-12-31	124.40	124.40	124.40	124.40	0
2020-12-30	124.40	124.40	124.40	124.40	847
2020-12-29	124.00	124.00	124.00	124.00	4,210
2020-12-24	121.20	121.20	121.20	121.20	0
2020-12-23	121.20	121.20	121.20	121.20	1,064
2020-12-22	120.80	120.80	120.80	120.80	750
2020-12-21	120.00	120.00	120.00	120.00	3,342
2020-12-18	121.00	121.00	121.00	121.00	1,003
2020-12-17	120.00	120.00	120.00	120.00	282
2020-12-16	121.60	121.60	121.60	121.60	1,512
2020-12-15	120.40	120.40	120.40	120.40	453
2020-12-14	118.60	118.60	118.60	118.60	58
2020-12-11	118.60	118.60	118.60	118.60	521
2020-12-10	121.20	121.20	121.20	121.20	0
2020-12-09	121.20	121.20	121.20	121.20	278
2020-12-08	119.60	119.60	119.60	119.60	15
2020-12-07	119.80	119.80	119.80	119.80	7
2020-12-04	119.80	119.80	119.80	119.80	781
2020-12-03	118.80	118.80	118.80	118.80	67
2020-12-02	120.00	120.00	120.00	120.00	48
2020-12-01	122.00	122.00	122.00	122.00	6
2020-11-30	122.20	122.20	122.20	122.20	2,181
2020-11-27	119.20	119.20	119.20	119.20	1,449
2020-11-26	121.60	121.60	121.60	121.60	0
2020-11-25	121.60	121.60	121.60	121.60	1,407
2020-11-24	120.40	120.40	120.40	120.40	584
2020-11-23	127.80	127.80	127.80	127.80	229
2020-11-20	127.60	127.60	127.60	127.60	53
2020-11-19	128.40	128.40	128.40	128.40	66
2020-11-18	128.40	128.40	128.40	128.40	503
2020-11-17	128.40	128.40	128.40	128.40	14
2020-11-16	128.40	128.40	128.40	128.40	67
2020-11-13	128.00	128.00	128.00	128.00	241
2020-11-12	128.00	128.00	128.00	128.00	326
2020-11-11	129.20	129.20	129.20	129.20	71
2020-11-10	129.60	129.60	129.60	129.60	23
2020-11-09	129.40	129.40	129.40	129.40	879
2020-11-06	127.00	127.00	127.00	127.00	196
2020-11-05	125.60	125.60	125.60	125.60	785
2020-11-04	125.40	125.40	125.40	125.40	2,074
2020-11-03	124.40	124.40	124.40	124.40	952
2020-11-02	119.60	119.60	119.60	119.60	896
2020-10-30	117.80	117.80	117.80	117.80	210
2020-10-29	118.00	118.00	118.00	118.00	993
2020-10-28	117.80	117.80	117.80	117.80	339
2020-10-27	122.20	122.20	122.20	122.20	1,291
2020-10-26	125.80	125.80	125.80	125.80	294
2020-10-23	127.60	127.60	127.60	127.60	269
2020-10-22	127.60	127.60	127.60	127.60	55
2020-10-21	128.40	128.40	128.40	128.40	563
2020-10-20	128.60	128.60	128.60	128.60	31
2020-10-16	130.00	130.00	130.00	130.00	710
2020-10-15	127.60	127.60	127.60	127.60	70
2020-10-14	128.80	128.80	128.80	128.80	0
2020-10-13	128.80	128.80	128.80	128.80	312
2020-10-12	128.40	128.40	128.40	128.40	41
2020-10-09	127.60	127.60	127.60	127.60	428
2020-10-08	127.80	127.80	127.80	127.80	15
2020-10-07	126.00	126.00	126.00	126.00	236
2020-10-06	127.00	127.00	127.00	127.00	62
2020-10-05	126.60	126.60	126.60	126.60	2,317
2020-10-02	125.80	125.80	125.80	125.80	3
2020-10-01	126.20	126.20	126.20	126.20	44
2020-09-30	128.20	128.20	128.20	128.20	1,510
2020-09-29	125.00	125.00	125.00	125.00	0
2020-09-28	125.00	125.00	125.00	125.00	2,100
2020-09-25	127.60	127.60	127.60	127.60	0
2020-09-24	127.60	127.60	127.60	127.60	70
2020-09-23	127.60	127.60	127.60	127.60	1
2020-09-22	127.60	127.60	127.60	127.60	0
2020-09-21	127.60	127.60	127.60	127.60	831
2020-09-18	127.80	127.80	127.80	127.80	0
2020-09-17	127.80	127.80	127.80	127.80	220
2020-09-16	128.00	128.00	128.00	128.00	492
2020-09-15	130.80	130.80	130.80	130.80	0
2020-09-14	130.80	130.80	130.80	130.80	230
2020-09-11	123.60	123.60	123.60	123.60	0
2020-04-03	93.38	93.38	93.38	93.38	0
2020-04-02	93.38	93.38	93.38	93.38	0
2020-04-01	93.38	93.38	93.38	93.38	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218