Globant Ord Share History

Globant Ord Share Price history. The following table shows end-of-day data 0RIX historical share prices for Globant Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	181.57	181.57	181.57	181.57	929
2024-05-02	181.57	181.57	181.57	181.57	9
2024-05-01	181.57	181.57	181.57	181.57	25
2024-04-30	181.57	181.57	181.57	181.57	1,441
2024-04-29	181.57	181.57	181.57	181.57	58
2024-04-26	181.57	181.57	181.57	181.57	60
2024-04-25	176.95	176.95	176.95	176.95	464
2024-04-24	176.95	176.95	176.95	176.95	316
2024-04-23	176.95	176.95	176.95	176.95	82
2024-04-22	176.95	176.95	176.95	176.95	83
2024-04-19	184.07	184.07	184.07	184.07	214
2024-04-18	184.07	184.07	184.07	184.07	269
2024-04-17	182.41	182.41	182.41	182.41	304
2024-04-16	199.75	199.75	199.75	199.75	67
2024-04-15	199.75	199.75	199.75	199.75	265
2024-04-12	199.75	199.75	199.75	199.75	135
2024-04-11	199.75	199.75	199.75	199.75	13
2024-04-10	199.75	199.75	199.75	199.75	20
2024-04-09	198.52	198.52	198.52	198.52	325
2024-04-08	197.06	197.06	197.06	197.06	338
2024-04-05	195.93	195.93	195.93	195.93	108
2024-04-04	195.93	195.93	195.93	195.93	2
2024-04-03	195.93	195.93	195.93	195.93	126
2024-04-02	203.68	203.68	203.68	203.68	46
2024-04-01	203.68	203.68	203.68	203.68	0
2024-03-29	203.68	203.68	203.68	203.68	0
2024-03-28	203.68	203.68	203.68	203.68	131
2024-03-27	203.14	203.14	203.14	203.14	27
2024-03-26	197.60	197.60	197.60	197.60	64
2024-03-25	197.60	197.60	197.60	197.60	312
2024-03-22	203.13	203.13	203.13	203.13	206
2024-03-21	203.13	203.13	203.13	203.13	280
2024-03-20	217.46	217.46	217.46	217.46	21
2024-03-19	217.46	217.46	217.46	217.46	23
2024-03-18	217.46	217.46	217.46	217.46	182
2024-03-15	217.46	217.46	217.46	217.46	361
2024-03-14	217.46	217.46	217.46	217.46	64
2024-03-13	217.46	217.46	217.46	217.46	33
2024-03-12	217.46	217.46	217.46	217.46	167
2024-03-11	217.46	217.46	217.46	217.46	134
2024-03-08	211.33	211.33	211.33	211.33	10
2024-03-07	211.33	211.33	211.33	211.33	249
2024-03-06	211.33	211.33	211.33	211.33	108
2024-03-05	225.72	225.72	225.72	225.72	322
2024-03-04	225.72	225.72	225.72	225.72	123
2024-03-01	219.78	219.78	219.78	219.78	136
2024-02-29	219.78	219.78	219.78	219.78	41
2024-02-28	219.78	219.78	219.78	219.78	119
2024-02-27	219.78	219.78	219.78	219.78	123
2024-02-26	219.78	219.78	219.78	219.78	114
2024-02-23	219.78	219.78	219.78	219.78	62
2024-02-22	219.78	219.78	219.78	219.78	316
2024-02-21	219.78	219.78	219.78	219.78	1,191
2024-02-20	216.28	216.28	216.28	216.28	115
2024-02-19	225.70	225.70	225.70	225.70	0
2024-02-16	240.77	240.77	240.77	240.77	412
2024-02-15	240.77	240.77	240.77	240.77	185
2024-02-14	240.77	240.77	240.77	240.77	63
2024-02-13	240.77	240.77	240.77	240.77	387
2024-02-12	240.77	240.77	240.77	240.77	141
2024-02-09	240.77	240.77	240.77	240.77	234
2024-02-08	240.77	240.77	240.77	240.77	834
2024-02-07	235.90	235.90	235.90	235.90	106
2024-02-06	243.46	243.46	243.46	243.46	5,455
2024-02-05	243.46	243.46	243.46	243.46	334
2024-02-02	251.98	251.98	251.98	251.98	53
2024-02-01	243.89	243.89	243.89	243.89	62
2024-01-31	243.89	243.89	243.89	243.89	95
2024-01-30	243.89	243.89	243.89	243.89	761
2024-01-29	236.94	236.94	236.94	236.94	238
2024-01-26	236.94	236.94	236.94	236.94	589
2024-01-25	236.94	236.94	236.94	236.94	54
2024-01-24	236.94	236.94	236.94	236.94	69
2024-01-23	236.94	236.94	236.94	236.94	760
2024-01-22	227.32	227.32	227.32	227.32	28
2024-01-19	227.32	227.32	227.32	227.32	264
2024-01-18	235.73	235.73	235.73	235.73	5
2024-01-17	235.73	235.73	235.73	235.73	121
2024-01-16	235.73	235.73	235.73	235.73	65
2024-01-15	235.73	235.73	235.73	235.73	0
2024-01-12	235.73	235.73	235.73	235.73	600
2024-01-11	226.91	226.91	226.91	226.91	69
2024-01-10	226.91	226.91	226.91	226.91	35
2024-01-09	226.91	226.91	226.91	226.91	3
2024-01-08	226.91	226.91	226.91	226.91	68
2024-01-05	222.36	222.36	222.36	222.36	41
2024-01-04	221.94	221.94	221.94	221.94	2
2024-01-03	235.37	235.37	235.37	235.37	22
2024-01-02	235.37	235.37	235.37	235.37	101
2024-01-01	234.17	234.17	234.17	234.17	0
2023-12-29	234.17	234.17	234.17	234.17	63
2023-12-28	234.17	234.17	234.17	234.17	24
2023-12-27	234.17	234.17	234.17	234.17	165
2023-12-26	244.92	244.92	244.92	244.92	0
2023-12-25	244.92	244.92	244.92	244.92	0
2023-12-22	244.92	244.92	244.92	244.92	70
2023-12-21	244.92	244.92	244.92	244.92	69
2023-12-20	244.92	244.92	244.92	244.92	46
2023-12-19	244.92	244.92	244.92	244.92	88
2023-12-18	244.92	244.92	244.92	244.92	198
2023-12-15	231.56	231.56	231.56	231.56	141
2023-12-14	231.56	231.56	231.56	231.56	12
2023-12-13	231.56	231.56	231.56	231.56	131
2023-12-12	224.88	224.88	224.88	224.88	71
2023-12-11	226.91	226.91	226.91	226.91	412
2023-12-08	221.60	221.60	221.60	221.60	54
2023-12-07	221.60	221.60	221.60	221.60	310
2023-12-06	222.52	222.52	222.52	222.52	1,478
2023-12-05	219.03	219.03	219.03	219.03	134
2023-12-04	223.55	223.55	223.55	223.55	154
2023-12-01	215.38	215.38	215.38	215.38	66
2023-11-30	215.38	215.38	215.38	215.38	18
2023-11-29	215.38	215.38	215.38	215.38	226
2023-11-28	215.38	215.38	215.38	215.38	5,958
2023-11-27	215.45	215.45	215.45	215.45	6
2023-11-24	211.22	211.22	211.22	211.22	36
2023-11-23	211.22	211.22	211.22	211.22	0
2023-11-22	211.22	211.22	211.22	211.22	40
2023-11-21	211.43	211.43	211.43	211.43	93
2023-11-20	184.52	184.52	184.52	184.52	290
2023-11-17	184.52	184.52	184.52	184.52	561
2023-11-16	184.52	184.52	184.52	184.52	42
2023-11-15	184.52	184.52	184.52	184.52	96
2023-11-14	187.67	187.67	187.67	187.67	30
2023-11-13	187.67	187.67	187.67	187.67	9
2023-11-10	187.67	187.67	187.67	187.67	455
2023-11-09	187.67	187.67	187.67	187.67	17
2023-11-08	187.67	187.67	187.67	187.67	164
2023-11-07	187.67	187.67	187.67	187.67	13
2023-11-06	177.95	177.95	177.95	177.95	67
2023-11-03	177.95	177.95	177.95	177.95	31
2023-11-02	171.19	171.19	171.19	171.19	651
2023-11-01	171.19	171.19	171.19	171.19	1
2023-10-31	171.19	171.19	171.19	171.19	22
2023-10-30	203.24	203.24	203.24	203.24	4
2023-10-27	203.24	203.24	203.24	203.24	599
2023-10-26	203.24	203.24	203.24	203.24	47
2023-10-25	203.24	203.24	203.24	203.24	112
2023-10-24	203.24	203.24	203.24	203.24	35
2023-10-23	203.24	203.24	203.24	203.24	25
2023-10-20	203.24	203.24	203.24	203.24	126
2023-10-19	203.24	203.24	203.24	203.24	2
2023-10-18	203.24	203.24	203.24	203.24	127
2023-10-17	203.24	203.24	203.24	203.24	8
2023-10-16	203.24	203.24	203.24	203.24	103
2023-10-13	203.24	203.24	203.24	203.24	5
2023-10-12	203.24	203.24	203.24	203.24	215
2023-10-11	203.24	203.24	203.24	203.24	130
2023-10-10	203.24	203.24	203.24	203.24	54
2023-10-09	203.24	203.24	203.24	203.24	4
2023-10-06	203.24	203.24	203.24	203.24	0
2023-10-05	203.24	203.24	203.24	203.24	0
2023-10-04	203.24	203.24	203.24	203.24	17
2023-10-03	203.24	203.24	203.24	203.24	26
2023-10-02	203.24	203.24	203.24	203.24	279
2023-09-29	207.26	207.26	207.26	207.26	4
2023-09-28	199.73	199.73	199.73	199.73	39
2023-09-27	199.73	199.73	199.73	199.73	34
2023-09-26	199.73	199.73	199.73	199.73	40
2023-09-25	206.86	206.86	206.86	206.86	0
2023-09-22	206.86	206.86	206.86	206.86	0
2023-09-21	206.86	206.86	206.86	206.86	212
2023-09-20	208.58	208.58	208.58	208.58	18
2023-09-19	199.69	199.69	199.69	199.69	360
2023-09-18	199.69	199.69	199.69	199.69	5
2023-09-15	199.69	199.69	199.69	199.69	2
2023-09-14	199.69	199.69	199.69	199.69	2
2023-09-13	199.69	199.69	199.69	199.69	4
2023-09-12	199.69	199.69	199.69	199.69	2
2023-09-11	200.79	200.79	200.79	200.79	139
2023-09-08	208.57	208.57	208.57	208.57	20
2023-09-07	208.57	208.57	208.57	208.57	4
2023-09-06	208.57	208.57	208.57	208.57	38
2023-09-05	206.10	206.10	206.10	206.10	72
2023-09-04	202.57	202.57	202.57	202.57	0
2023-09-01	204.62	204.62	204.62	204.62	890
2023-08-31	208.60	208.60	208.60	208.60	903
2023-08-30	198.38	198.38	198.38	198.38	1,155
2023-08-29	192.74	192.74	192.74	192.74	38
2023-08-28	194.32	194.32	194.32	194.32	0
2023-08-25	194.32	194.32	194.32	194.32	70
2023-08-24	194.32	194.32	194.32	194.32	27
2023-08-23	180.38	180.38	180.38	180.38	97
2023-08-22	180.38	180.38	180.38	180.38	27
2023-08-21	175.50	175.50	175.50	175.50	92
2023-08-18	180.50	180.50	180.50	180.50	433
2023-08-17	172.87	172.87	172.87	172.87	283
2023-08-16	172.87	172.87	172.87	172.87	53
2023-08-15	172.87	172.87	172.87	172.87	1
2023-08-14	172.87	172.87	172.87	172.87	41
2023-08-11	168.04	168.04	168.04	168.04	0
2023-08-10	168.04	168.04	168.04	168.04	244
2023-08-09	168.04	168.04	168.04	168.04	15
2023-08-08	168.04	168.04	168.04	168.04	22
2023-08-07	174.77	174.77	174.77	174.77	77
2023-08-04	174.77	174.77	174.77	174.77	147
2023-08-03	184.52	184.52	184.52	184.52	0
2023-08-02	184.52	184.52	184.52	184.52	8,074
2023-08-01	184.52	184.52	184.52	184.52	0
2023-07-31	184.52	184.52	184.52	184.52	5
2023-07-28	184.52	184.52	184.52	184.52	31
2023-07-27	184.52	184.52	184.52	184.52	26
2023-07-26	182.25	182.25	182.25	182.25	61
2023-07-25	182.25	182.25	182.25	182.25	86
2023-07-24	182.25	182.25	182.25	182.25	93
2023-07-21	182.25	182.25	182.25	182.25	3
2023-07-20	197.22	197.22	197.22	197.22	970
2023-07-19	197.22	197.22	197.22	197.22	326
2023-07-18	195.09	195.09	195.09	195.09	0
2023-07-17	195.09	195.09	195.09	195.09	1,064
2023-07-14	195.09	195.09	195.09	195.09	21
2023-07-13	177.58	177.58	177.58	177.58	30
2023-07-12	177.58	177.58	177.58	177.58	28
2023-07-11	177.58	177.58	177.58	177.58	6
2023-07-10	177.58	177.58	177.58	177.58	29
2023-07-07	177.58	177.58	177.58	177.58	19
2023-07-06	177.58	177.58	177.58	177.58	6
2023-07-05	177.58	177.58	177.58	177.58	32
2023-07-04	177.58	177.58	177.58	177.58	0
2023-07-03	177.58	177.58	177.58	177.58	9
2023-06-30	177.58	177.58	177.58	177.58	23
2023-06-29	177.58	177.58	177.58	177.58	80
2023-06-28	182.26	182.26	182.26	182.26	188
2023-06-27	175.61	175.61	175.61	175.61	87
2023-06-26	176.03	176.03	176.03	176.03	36
2023-06-23	185.53	185.53	185.53	185.53	760
2023-06-22	185.53	185.53	185.53	185.53	109
2023-06-21	185.53	185.53	185.53	185.53	148
2023-06-20	182.44	182.44	182.44	182.44	404
2023-06-19	182.44	182.44	182.44	182.44	0
2023-06-16	182.44	182.44	182.44	182.44	10
2023-06-15	182.44	182.44	182.44	182.44	103
2023-06-14	176.44	176.44	176.44	176.44	9
2023-06-13	176.44	176.44	176.44	176.44	3
2023-06-12	176.44	176.44	176.44	176.44	6
2023-06-09	176.44	176.44	176.44	176.44	67
2023-06-08	173.76	173.76	173.76	173.76	41
2023-06-07	175.01	175.01	175.01	175.01	555
2023-06-06	178.74	178.74	178.74	178.74	894
2023-06-05	173.49	173.49	173.49	173.49	249
2023-06-02	182.81	182.81	182.81	182.81	13
2023-06-01	182.81	182.81	182.81	182.81	38
2023-05-31	182.81	182.81	182.81	182.81	84
2023-05-30	182.81	182.81	182.81	182.81	457
2023-05-29	184.88	184.88	184.88	184.88	0
2023-05-26	184.88	184.88	184.88	184.88	312
2023-05-25	171.61	171.61	171.61	171.61	76
2023-05-24	170.14	170.14	170.14	170.14	332
2023-05-23	173.53	173.53	173.53	173.53	322
2023-05-22	165.76	165.76	165.76	165.76	882
2023-05-19	165.76	165.76	165.76	165.76	1,252
2023-05-18	135.79	135.79	135.79	135.79	17
2023-05-17	135.79	135.79	135.79	135.79	12
2023-05-16	135.79	135.79	135.79	135.79	31
2023-05-15	135.79	135.79	135.79	135.79	0
2023-05-12	135.79	135.79	135.79	135.79	134
2023-05-11	137.27	137.27	137.27	137.27	78
2023-05-10	136.72	136.72	136.72	136.72	0
2023-05-09	141.51	141.51	141.51	141.51	22
2023-05-08	149.83	149.83	149.83	149.83	0
2023-05-05	149.83	149.83	149.83	149.83	211
2023-05-04	149.83	149.83	149.83	149.83	16
2023-05-03	149.83	149.83	149.83	149.83	0
2023-05-02	149.83	149.83	149.83	149.83	10
2023-05-01	149.83	149.83	149.83	149.83	0
2023-04-28	149.83	149.83	149.83	149.83	91
2023-04-27	156.74	156.74	156.74	156.74	0
2023-04-26	156.74	156.74	156.74	156.74	72
2023-04-25	156.74	156.74	156.74	156.74	0
2023-04-24	156.74	156.74	156.74	156.74	34
2023-04-21	156.74	156.74	156.74	156.74	0
2023-04-20	156.74	156.74	156.74	156.74	0
2023-04-19	156.74	156.74	156.74	156.74	5
2023-04-18	163.08	163.08	163.08	163.08	17
2023-04-17	163.08	163.08	163.08	163.08	16
2023-04-14	163.08	163.08	163.08	163.08	4
2023-04-13	155.16	155.16	155.16	155.16	0
2023-04-12	155.16	155.16	155.16	155.16	0
2023-04-11	153.49	153.49	153.49	153.49	19
2023-04-10	148.40	148.40	148.40	148.40	0
2023-04-07	148.40	148.40	148.40	148.40	0
2023-04-06	148.40	148.40	148.40	148.40	156
2023-04-05	158.21	158.21	158.21	158.21	10
2023-04-04	158.21	158.21	158.21	158.21	13
2023-04-03	159.70	159.70	159.70	159.70	105
2023-03-31	160.40	160.40	160.40	160.40	20
2023-03-30	160.40	160.40	160.40	160.40	48
2023-03-29	157.73	157.73	157.73	157.73	45
2023-03-28	155.96	155.96	155.96	155.96	7
2023-03-27	155.96	155.96	155.96	155.96	0
2023-03-24	155.96	155.96	155.96	155.96	6
2023-03-23	155.96	155.96	155.96	155.96	2
2023-03-22	152.02	152.02	152.02	152.02	552
2023-03-21	156.74	156.74	156.74	156.74	91
2023-03-20	156.74	156.74	156.74	156.74	0
2023-03-17	156.74	156.74	156.74	156.74	31
2023-03-16	156.74	156.74	156.74	156.74	26
2023-03-15	156.74	156.74	156.74	156.74	9
2023-03-14	156.74	156.74	156.74	156.74	11
2023-03-13	156.74	156.74	156.74	156.74	89
2023-03-10	172.52	172.52	172.52	172.52	62
2023-03-09	172.52	172.52	172.52	172.52	3
2023-03-08	172.52	172.52	172.52	172.52	43
2023-03-07	172.52	172.52	172.52	172.52	0
2023-03-06	172.52	172.52	172.52	172.52	32
2023-03-03	166.13	166.13	166.13	166.13	0
2023-03-02	166.13	166.13	166.13	166.13	505
2023-03-01	166.13	166.13	166.13	166.13	0
2023-02-28	166.13	166.13	166.13	166.13	0
2023-02-27	166.13	166.13	166.13	166.13	0
2023-02-24	166.13	166.13	166.13	166.13	17
2023-02-23	166.13	166.13	166.13	166.13	0
2023-02-22	166.13	166.13	166.13	166.13	29
2023-02-21	161.92	161.92	161.92	161.92	9
2023-02-20	161.92	161.92	161.92	161.92	0
2023-02-17	161.92	161.92	161.92	161.92	27
2023-02-16	161.92	161.92	161.92	161.92	85
2023-02-15	163.22	163.22	163.22	163.22	0
2023-02-14	163.22	163.22	163.22	163.22	20
2023-02-13	167.41	167.41	167.41	167.41	0
2023-02-10	167.41	167.41	167.41	167.41	3
2023-02-09	167.41	167.41	167.41	167.41	0
2023-02-08	167.41	167.41	167.41	167.41	4
2023-02-07	167.41	167.41	167.41	167.41	4
2023-02-06	173.93	173.93	173.93	173.93	70
2023-02-03	175.88	175.88	175.88	175.88	8
2023-02-02	166.35	166.35	166.35	166.35	132
2023-02-01	159.47	159.47	159.47	159.47	7
2023-01-31	159.53	159.53	159.53	159.53	7
2023-01-30	160.72	160.72	160.72	160.72	0
2023-01-27	167.87	167.87	167.87	167.87	0
2023-01-26	167.87	167.87	167.87	167.87	0
2023-01-25	167.87	167.87	167.87	167.87	100
2023-01-24	167.87	167.87	167.87	167.87	88
2023-01-23	166.52	166.52	166.52	166.52	0
2023-01-20	166.52	166.52	166.52	166.52	0
2023-01-19	166.52	166.52	166.52	166.52	223
2023-01-18	166.52	166.52	166.52	166.52	0
2023-01-17	166.52	166.52	166.52	166.52	57
2023-01-16	166.22	166.22	166.22	166.22	0
2023-01-13	166.22	166.22	166.22	166.22	13
2023-01-12	166.22	166.22	166.22	166.22	0
2023-01-11	166.22	166.22	166.22	166.22	100
2023-01-10	166.22	166.22	166.22	166.22	2
2023-01-09	155.55	155.55	155.55	155.55	8
2023-01-06	155.55	155.55	155.55	155.55	4
2023-01-05	164.24	164.24	164.24	164.24	111
2023-01-04	167.55	167.55	167.55	167.55	468
2023-01-03	168.67	168.67	168.67	168.67	3
2023-01-02	165.78	165.78	165.78	165.78	0
2022-12-30	165.78	165.78	165.78	165.78	0
2022-12-29	165.78	165.78	165.78	165.78	28
2022-12-28	163.70	163.70	163.70	163.70	0
2022-12-27	159.09	159.09	159.09	159.09	0
2022-12-26	159.09	159.09	159.09	159.09	0
2022-12-23	159.09	159.09	159.09	159.09	0
2022-12-22	160.86	160.86	160.86	160.86	1,983
2022-12-21	183.10	183.10	183.10	183.10	0
2022-12-20	183.10	183.10	183.10	183.10	0
2022-12-19	183.10	183.10	183.10	183.10	0
2022-12-16	183.10	183.10	183.10	183.10	14
2022-12-15	183.10	183.10	183.10	183.10	0
2022-12-14	183.10	183.10	183.10	183.10	892
2022-12-13	176.13	176.13	176.13	176.13	0
2022-12-12	176.13	176.13	176.13	176.13	0
2022-12-09	188.89	188.89	188.89	188.89	0
2022-12-08	188.89	188.89	188.89	188.89	4
2022-12-07	188.89	188.89	188.89	188.89	0
2022-12-06	188.89	188.89	188.89	188.89	0
2022-12-05	188.89	188.89	188.89	188.89	13
2022-12-02	189.09	189.09	189.09	189.09	0
2022-12-01	189.09	189.09	189.09	189.09	0
2022-11-30	189.09	189.09	189.09	189.09	0
2022-11-29	189.09	189.09	189.09	189.09	0
2022-11-28	189.09	189.09	189.09	189.09	0
2022-11-25	189.09	189.09	189.09	189.09	0
2022-11-24	189.09	189.09	189.09	189.09	0
2022-11-23	189.09	189.09	189.09	189.09	0
2022-11-22	189.09	189.09	189.09	189.09	0
2022-11-21	189.09	189.09	189.09	189.09	8
2022-11-18	189.09	189.09	189.09	189.09	0
2022-11-17	189.09	189.09	189.09	189.09	0
2022-11-16	187.21	187.21	187.21	187.21	0
2022-11-15	187.21	187.21	187.21	187.21	0
2022-11-14	187.21	187.21	187.21	187.21	0
2022-11-11	187.21	187.21	187.21	187.21	6
2022-11-10	162.75	162.75	162.75	162.75	10
2022-11-09	162.75	162.75	162.75	162.75	20
2022-11-08	162.75	162.75	162.75	162.75	30
2022-11-07	186.31	186.31	186.31	186.31	0
2022-11-04	186.31	186.31	186.31	186.31	85
2022-11-03	186.31	186.31	186.31	186.31	28
2022-11-02	186.31	186.31	186.31	186.31	0
2022-11-01	186.31	186.31	186.31	186.31	22
2022-10-31	186.31	186.31	186.31	186.31	0
2022-10-28	186.31	186.31	186.31	186.31	0
2022-10-27	186.31	186.31	186.31	186.31	0
2022-10-26	186.31	186.31	186.31	186.31	5
2022-10-25	170.90	170.90	170.90	170.90	20
2022-10-24	170.90	170.90	170.90	170.90	0
2022-10-21	170.90	170.90	170.90	170.90	0
2022-10-20	170.90	170.90	170.90	170.90	0
2022-10-19	170.90	170.90	170.90	170.90	0
2022-10-18	170.90	170.90	170.90	170.90	0
2022-10-17	170.90	170.90	170.90	170.90	12
2022-10-14	172.78	172.78	172.78	172.78	0
2022-10-13	172.78	172.78	172.78	172.78	0
2022-10-12	172.78	172.78	172.78	172.78	0
2022-10-11	172.78	172.78	172.78	172.78	12
2022-10-10	192.88	192.88	192.88	192.88	0
2022-10-07	192.88	192.88	192.88	192.88	2
2022-10-06	190.13	190.13	190.13	190.13	0
2022-10-05	190.13	190.13	190.13	190.13	0
2022-10-04	190.13	190.13	190.13	190.13	0
2022-10-03	190.13	190.13	190.13	190.13	0
2022-09-30	190.13	190.13	190.13	190.13	0
2022-09-29	188.13	188.13	188.13	188.13	6
2022-09-28	180.04	180.04	180.04	180.04	31
2022-09-27	180.04	180.04	180.04	180.04	0
2022-09-26	180.04	180.04	180.04	180.04	0
2022-09-23	193.22	193.22	193.22	193.22	0
2022-09-22	206.98	206.98	206.98	206.98	0
2022-09-21	206.98	206.98	206.98	206.98	0
2022-09-20	206.98	206.98	206.98	206.98	0
2022-09-19	212.24	212.24	212.24	212.24	0
2022-09-16	212.24	212.24	212.24	212.24	173
2022-09-15	224.72	224.72	224.72	224.72	120
2022-09-14	228.64	228.64	228.64	228.64	0
2022-09-13	228.64	228.64	228.64	228.64	0
2022-09-12	228.64	228.64	228.64	228.64	0
2022-09-09	204.16	204.16	204.16	204.16	0
2022-09-08	204.16	204.16	204.16	204.16	0
2022-09-07	204.16	204.16	204.16	204.16	125
2022-09-06	209.94	209.94	209.94	209.94	0
2022-09-05	209.94	209.94	209.94	209.94	0
2022-09-02	209.94	209.94	209.94	209.94	0
2022-09-01	209.94	209.94	209.94	209.94	0
2022-08-31	209.94	209.94	209.94	209.94	707
2022-08-30	224.73	224.73	224.73	224.73	0
2022-08-29	224.73	224.73	224.73	224.73	0
2022-08-26	224.73	224.73	224.73	224.73	0
2022-08-25	224.73	224.73	224.73	224.73	0
2022-08-24	224.73	224.73	224.73	224.73	0
2022-08-23	224.73	224.73	224.73	224.73	0
2022-08-22	224.73	224.73	224.73	224.73	15
2022-08-19	221.72	221.72	221.72	221.72	117
2022-08-18	232.29	232.29	232.29	232.29	0
2022-08-17	232.29	232.29	232.29	232.29	0
2022-08-16	232.29	232.29	232.29	232.29	0
2022-08-15	232.29	232.29	232.29	232.29	5
2022-08-12	234.48	234.48	234.48	234.48	0
2022-08-11	234.48	234.48	234.48	234.48	0
2022-08-10	234.48	234.48	234.48	234.48	25
2022-08-09	228.29	228.29	228.29	228.29	121
2022-08-08	220.20	220.20	220.20	220.20	281
2022-08-05	220.20	220.20	220.20	220.20	45
2022-08-04	220.20	220.20	220.20	220.20	69
2022-08-03	185.33	185.33	185.33	185.33	0
2022-08-02	185.33	185.33	185.33	185.33	0
2022-08-01	185.33	185.33	185.33	185.33	0
2022-07-29	185.33	185.33	185.33	185.33	0
2022-07-28	185.33	185.33	185.33	185.33	0
2022-07-27	185.33	185.33	185.33	185.33	0
2022-07-26	185.33	185.33	185.33	185.33	10
2022-07-25	195.37	195.37	195.37	195.37	0
2022-07-22	195.37	195.37	195.37	195.37	0
2022-07-21	181.99	181.99	181.99	181.99	0
2022-07-20	181.99	181.99	181.99	181.99	0
2022-07-19	181.99	181.99	181.99	181.99	0
2022-07-18	181.99	181.99	181.99	181.99	0
2022-07-15	181.99	181.99	181.99	181.99	0
2022-07-14	181.99	181.99	181.99	181.99	0
2022-07-13	181.99	181.99	181.99	181.99	8
2022-07-12	181.99	181.99	181.99	181.99	0
2022-07-11	181.99	181.99	181.99	181.99	6
2022-07-08	184.17	184.17	184.17	184.17	0
2022-07-07	184.17	184.17	184.17	184.17	402
2022-07-06	175.90	175.90	175.90	175.90	100
2022-07-05	177.09	177.09	177.09	177.09	0
2022-07-04	177.09	177.09	177.09	177.09	0
2022-07-01	177.09	177.09	177.09	177.09	8
2022-06-30	177.69	177.69	177.69	177.69	20
2022-06-29	194.18	194.18	194.18	194.18	0
2022-06-28	194.18	194.18	194.18	194.18	0
2022-06-27	194.18	194.18	194.18	194.18	118
2022-06-24	193.54	193.54	193.54	193.54	0
2022-06-23	193.54	193.54	193.54	193.54	56
2022-06-22	193.54	193.54	193.54	193.54	0
2022-06-21	193.54	193.54	193.54	193.54	0
2022-06-20	193.54	193.54	193.54	193.54	0
2022-06-17	193.54	193.54	193.54	193.54	2
2022-06-16	193.54	193.54	193.54	193.54	0
2022-06-15	193.54	193.54	193.54	193.54	70
2022-06-14	193.54	193.54	193.54	193.54	0
2022-06-13	193.54	193.54	193.54	193.54	0
2022-06-10	193.54	193.54	193.54	193.54	7
2022-06-09	193.54	193.54	193.54	193.54	0
2022-06-08	193.54	193.54	193.54	193.54	0
2022-06-07	193.54	193.54	193.54	193.54	0
2022-06-06	193.54	193.54	193.54	193.54	0
2022-06-03	193.54	193.54	193.54	193.54	0
2022-06-02	193.54	193.54	193.54	193.54	0
2022-06-01	193.54	193.54	193.54	193.54	6
2022-05-31	192.09	192.09	192.09	192.09	1
2022-05-30	195.09	195.09	195.09	195.09	0
2022-05-27	195.09	195.09	195.09	195.09	1,295
2022-05-26	183.25	183.25	183.25	183.25	4
2022-05-25	180.39	180.39	180.39	180.39	146
2022-05-24	182.73	182.73	182.73	182.73	0
2022-05-23	182.73	182.73	182.73	182.73	3
2022-05-20	178.29	178.29	178.29	178.29	13
2022-05-19	175.98	175.98	175.98	175.98	0
2022-05-18	175.98	175.98	175.98	175.98	0
2022-05-17	175.98	175.98	175.98	175.98	8
2022-05-16	183.51	183.51	183.51	183.51	0
2022-05-13	183.51	183.51	183.51	183.51	2
2022-05-12	173.51	173.51	173.51	173.51	0
2022-05-11	173.51	173.51	173.51	173.51	17
2022-05-10	177.61	177.61	177.61	177.61	1
2022-05-09	193.69	193.69	193.69	193.69	0
2022-05-06	207.16	207.16	207.16	207.16	0
2022-05-05	207.16	207.16	207.16	207.16	0
2022-05-04	207.16	207.16	207.16	207.16	8
2022-05-03	215.63	215.63	215.63	215.63	0
2022-05-02	215.63	215.63	215.63	215.63	0
2022-04-29	215.63	215.63	215.63	215.63	14
2022-04-28	215.63	215.63	215.63	215.63	3
2022-04-27	213.99	213.99	213.99	213.99	0
2022-04-26	213.99	213.99	213.99	213.99	12
2022-04-25	224.10	224.10	224.10	224.10	0
2022-04-22	224.10	224.10	224.10	224.10	4
2022-04-21	224.17	224.17	224.17	224.17	0
2022-04-20	224.17	224.17	224.17	224.17	0
2022-04-19	224.17	224.17	224.17	224.17	20
2022-04-18	242.13	242.13	242.13	242.13	0
2022-04-15	242.13	242.13	242.13	242.13	0
2022-04-14	242.13	242.13	242.13	242.13	4
2022-04-13	234.55	234.55	234.55	234.55	0
2022-04-12	234.55	234.55	234.55	234.55	0
2022-04-11	234.55	234.55	234.55	234.55	10
2022-04-08	243.26	243.26	243.26	243.26	0
2022-04-07	248.63	248.63	248.63	248.63	0
2022-04-06	248.63	248.63	248.63	248.63	67
2022-04-05	254.90	254.90	254.90	254.90	33
2022-04-04	262.47	262.47	262.47	262.47	39
2022-04-01	268.88	268.88	268.88	268.88	0
2022-03-31	268.88	268.88	268.88	268.88	1
2022-03-30	268.88	268.88	268.88	268.88	125
2022-03-29	273.06	273.06	273.06	273.06	5
2022-03-28	273.55	273.55	273.55	273.55	15
2022-03-25	268.72	268.72	268.72	268.72	5
2022-03-24	282.31	282.31	282.31	282.31	0
2022-03-23	282.31	282.31	282.31	282.31	3
2022-03-22	270.40	270.40	270.40	270.40	2
2022-03-21	270.40	270.40	270.40	270.40	2
2022-03-18	270.40	270.40	270.40	270.40	5
2022-03-17	268.83	268.83	268.83	268.83	14
2022-03-16	258.93	258.93	258.93	258.93	19
2022-03-15	230.36	230.36	230.36	230.36	11
2022-03-14	226.34	226.34	226.34	226.34	1,039
2022-03-11	227.93	227.93	227.93	227.93	16
2022-03-10	228.69	228.69	228.69	228.69	0
2022-03-09	228.91	228.91	228.91	228.91	20
2022-03-08	216.76	216.76	216.76	216.76	30
2022-03-07	231.51	231.51	231.51	231.51	11
2022-03-04	248.93	248.93	248.93	248.93	0
2022-03-03	256.53	256.53	256.53	256.53	38
2022-03-02	236.45	236.45	236.45	236.45	0
2022-03-01	236.45	236.45	236.45	236.45	0
2022-02-28	236.45	236.45	236.45	236.45	0
2022-02-25	236.45	236.45	236.45	236.45	0
2022-02-24	236.45	236.45	236.45	236.45	29
2022-02-23	256.56	256.56	256.56	256.56	0
2022-02-22	256.56	256.56	256.56	256.56	25
2022-02-21	267.25	267.25	267.25	267.25	0
2022-02-18	267.25	267.25	267.25	267.25	6
2022-02-17	267.25	267.25	267.25	267.25	20
2022-02-16	264.34	264.34	264.34	264.34	0
2022-02-15	264.34	264.34	264.34	264.34	10
2022-02-14	264.34	264.34	264.34	264.34	0
2022-02-11	264.34	264.34	264.34	264.34	1
2022-02-10	236.56	236.56	236.56	236.56	0
2022-02-09	236.56	236.56	236.56	236.56	0
2022-02-08	236.56	236.56	236.56	236.56	0
2022-02-07	236.56	236.56	236.56	236.56	0
2022-02-04	236.56	236.56	236.56	236.56	0
2022-02-03	236.56	236.56	236.56	236.56	0
2022-02-02	236.56	236.56	236.56	236.56	0
2022-02-01	236.56	236.56	236.56	236.56	0
2022-01-31	236.56	236.56	236.56	236.56	11
2022-01-28	236.56	236.56	236.56	236.56	0
2022-01-27	236.56	236.56	236.56	236.56	0
2022-01-26	230.68	230.68	230.68	230.68	0
2022-01-25	230.68	230.68	230.68	230.68	57
2022-01-24	217.88	217.88	217.88	217.88	103
2022-01-21	232.38	232.38	232.38	232.38	15
2022-01-20	242.93	242.93	242.93	242.93	0
2022-01-19	245.64	245.64	245.64	245.64	0
2022-01-18	245.64	245.64	245.64	245.64	17
2022-01-17	264.97	264.97	264.97	264.97	0
2022-01-14	264.97	264.97	264.97	264.97	11
2022-01-13	264.97	264.97	264.97	264.97	0
2022-01-12	264.97	264.97	264.97	264.97	0
2022-01-11	256.79	256.79	256.79	256.79	31
2022-01-10	242.25	242.25	242.25	242.25	45
2022-01-07	256.73	256.73	256.73	256.73	3
2022-01-06	260.76	260.76	260.76	260.76	8
2022-01-05	275.76	275.76	275.76	275.76	13
2022-01-04	297.36	297.36	297.36	297.36	43
2022-01-03	298.42	298.42	298.42	298.42	0
2021-12-31	298.42	298.42	298.42	298.42	0
2021-12-30	298.42	298.42	298.42	298.42	200
2021-12-29	298.42	298.42	298.42	298.42	0
2021-12-28	298.42	298.42	298.42	298.42	0
2021-12-27	298.42	298.42	298.42	298.42	0
2021-12-24	298.42	298.42	298.42	298.42	0
2021-12-23	287.63	287.63	287.63	287.63	36
2021-12-22	272.98	272.98	272.98	272.98	0
2021-12-21	266.70	266.70	266.70	266.70	39
2021-12-20	267.66	267.66	267.66	267.66	48
2021-12-17	258.76	258.76	258.76	258.76	0
2021-12-16	258.76	258.76	258.76	258.76	0
2021-12-15	258.76	258.76	258.76	258.76	8
2021-12-14	277.62	277.62	277.62	277.62	20
2021-12-13	277.62	277.62	277.62	277.62	0
2021-12-10	277.62	277.62	277.62	277.62	20
2021-12-09	277.62	277.62	277.62	277.62	5
2021-12-08	276.13	276.13	276.13	276.13	42
2021-12-07	264.02	264.02	264.02	264.02	37
2021-12-06	248.32	248.32	248.32	248.32	44
2021-12-03	257.88	257.88	257.88	257.88	1,266
2021-12-02	276.14	276.14	276.14	276.14	7
2021-12-01	278.00	278.00	278.00	278.00	23
2021-11-30	275.37	275.37	275.37	275.37	532
2021-11-29	271.85	271.85	271.85	271.85	489
2021-11-26	260.91	260.91	260.91	260.91	132
2021-11-25	281.10	281.10	281.10	281.10	0
2021-11-24	269.05	269.05	269.05	269.05	9
2021-11-23	285.84	285.84	285.84	285.84	10
2021-11-22	290.33	290.33	290.33	290.33	19
2021-11-19	314.68	314.68	314.68	314.68	139
2021-11-18	310.47	310.47	310.47	310.47	9
2021-11-17	314.62	314.62	314.62	314.62	13,211
2021-11-16	316.07	316.07	316.07	316.07	41
2021-11-15	326.30	326.30	326.30	326.30	6
2021-11-12	329.38	329.38	329.38	329.38	38
2021-11-11	329.38	329.38	329.38	329.38	12
2021-11-10	349.97	349.97	349.97	349.97	38
2021-11-09	350.58	350.58	350.58	350.58	91
2021-11-08	349.59	349.59	349.59	349.59	31
2021-11-05	340.51	340.51	340.51	340.51	30
2021-11-04	324.11	324.11	324.11	324.11	66
2021-11-03	324.21	324.21	324.21	324.21	34
2021-11-02	323.03	323.03	323.03	323.03	2,063
2021-11-01	310.29	310.29	310.29	310.29	0
2021-10-29	310.29	310.29	310.29	310.29	10
2021-10-28	310.29	310.29	310.29	310.29	0
2021-10-27	310.29	310.29	310.29	310.29	20
2021-10-26	310.29	310.29	310.29	310.29	470
2021-10-25	305.94	305.94	305.94	305.94	0
2021-10-22	305.94	305.94	305.94	305.94	0
2021-10-21	305.94	305.94	305.94	305.94	0
2021-10-20	305.94	305.94	305.94	305.94	0
2021-10-19	305.94	305.94	305.94	305.94	4
2021-10-18	305.94	305.94	305.94	305.94	53
2021-10-15	283.87	283.87	283.87	283.87	0
2021-10-14	283.87	283.87	283.87	283.87	22
2021-10-13	283.87	283.87	283.87	283.87	24
2021-10-12	268.25	268.25	268.25	268.25	105
2021-10-11	267.65	267.65	267.65	267.65	10
2021-10-08	274.51	274.51	274.51	274.51	59
2021-10-07	273.05	273.05	273.05	273.05	10
2021-10-06	269.54	269.54	269.54	269.54	0
2021-10-05	269.54	269.54	269.54	269.54	0
2021-10-04	269.54	269.54	269.54	269.54	41
2021-10-01	283.54	283.54	283.54	283.54	2
2021-09-30	283.54	283.54	283.54	283.54	15
2021-09-29	288.78	288.78	288.78	288.78	34
2021-09-28	288.85	288.85	288.85	288.85	6
2021-09-27	305.40	305.40	305.40	305.40	396
2021-09-24	320.19	320.19	320.19	320.19	0
2021-09-23	320.19	320.19	320.19	320.19	5
2021-09-22	314.00	314.00	314.00	314.00	0
2021-09-21	314.00	314.00	314.00	314.00	30
2021-09-20	314.00	314.00	314.00	314.00	25
2021-09-17	320.82	320.82	320.82	320.82	2
2021-09-16	325.28	325.28	325.28	325.28	21
2021-09-15	321.13	321.13	321.13	321.13	9
2021-09-14	316.26	316.26	316.26	316.26	33
2021-09-13	316.26	316.26	316.26	316.26	53
2021-09-10	328.79	328.79	328.79	328.79	0
2021-09-09	326.51	326.51	326.51	326.51	20
2021-09-08	326.56	326.56	326.56	326.56	34
2021-09-07	330.86	330.86	330.86	330.86	16
2021-09-06	325.71	325.71	325.71	325.71	0
2021-09-03	325.71	325.71	325.71	325.71	0
2021-09-02	325.71	325.71	325.71	325.71	12
2021-09-01	323.28	323.28	323.28	323.28	4
2021-08-31	324.72	324.72	324.72	324.72	9
2021-08-30	310.33	310.33	310.33	310.33	0
2021-08-27	310.33	310.33	310.33	310.33	1
2021-08-26	310.33	310.33	310.33	310.33	0
2021-08-25	309.58	309.58	309.58	309.58	13
2021-08-24	308.99	308.99	308.99	308.99	15
2021-08-23	299.36	299.36	299.36	299.36	31
2021-08-20	287.63	287.63	287.63	287.63	0
2021-08-19	287.63	287.63	287.63	287.63	0
2021-08-18	283.99	283.99	283.99	283.99	5
2021-08-17	277.14	277.14	277.14	277.14	74
2021-08-16	271.15	271.15	271.15	271.15	0
2021-08-13	271.15	271.15	271.15	271.15	5
2021-08-12	264.25	264.25	264.25	264.25	15
2021-08-11	253.94	253.94	253.94	253.94	0
2021-08-10	253.94	253.94	253.94	253.94	65
2021-08-09	250.62	250.62	250.62	250.62	0
2021-08-06	250.62	250.62	250.62	250.62	6
2021-08-05	250.62	250.62	250.62	250.62	11
2021-08-04	236.63	236.63	236.63	236.63	0
2021-08-03	236.63	236.63	236.63	236.63	0
2021-08-02	236.63	236.63	236.63	236.63	46
2021-07-30	241.10	241.10	241.10	241.10	0
2021-07-29	241.10	241.10	241.10	241.10	0
2021-07-28	241.10	241.10	241.10	241.10	28
2021-07-27	236.47	236.47	236.47	236.47	0
2021-07-26	236.47	236.47	236.47	236.47	0
2021-07-23	220.05	220.05	220.05	220.05	0
2021-07-22	220.05	220.05	220.05	220.05	0
2021-07-21	220.05	220.05	220.05	220.05	0
2021-07-20	220.05	220.05	220.05	220.05	0
2021-07-19	220.05	220.05	220.05	220.05	0
2021-07-16	220.05	220.05	220.05	220.05	0
2021-07-15	220.05	220.05	220.05	220.05	73
2021-07-14	223.64	223.64	223.64	223.64	0
2021-07-13	222.72	222.72	222.72	222.72	0
2021-07-12	220.91	220.91	220.91	220.91	0
2021-07-09	220.91	220.91	220.91	220.91	0
2021-07-08	220.91	220.91	220.91	220.91	0
2021-07-07	219.58	219.58	219.58	219.58	0
2021-07-06	219.58	219.58	219.58	219.58	0
2021-07-05	219.58	219.58	219.58	219.58	0
2021-07-02	219.58	219.58	219.58	219.58	0
2021-07-01	219.58	219.58	219.58	219.58	30
2021-06-30	229.63	229.63	229.63	229.63	21
2021-06-29	220.63	220.63	220.63	220.63	0
2021-06-28	220.63	220.63	220.63	220.63	0
2021-06-25	220.63	220.63	220.63	220.63	0
2021-06-24	220.63	220.63	220.63	220.63	0
2021-06-23	220.63	220.63	220.63	220.63	0
2021-06-22	220.63	220.63	220.63	220.63	200
2021-06-21	220.63	220.63	220.63	220.63	0
2021-06-18	219.14	219.14	219.14	219.14	0
2021-06-17	219.14	219.14	219.14	219.14	0
2021-06-16	219.14	219.14	219.14	219.14	0
2021-06-15	219.14	219.14	219.14	219.14	15
2021-06-14	212.80	212.80	212.80	212.80	0
2021-06-11	212.80	212.80	212.80	212.80	0
2021-06-10	212.80	212.80	212.80	212.80	0
2021-06-09	212.80	212.80	212.80	212.80	0
2021-06-08	212.80	212.80	212.80	212.80	0
2021-06-07	212.80	212.80	212.80	212.80	6
2021-06-04	212.34	212.34	212.34	212.34	23
2021-06-03	218.91	218.91	218.91	218.91	25
2021-06-02	218.91	218.91	218.91	218.91	0
2021-06-01	218.91	218.91	218.91	218.91	13
2021-05-28	219.24	219.24	219.24	219.24	50
2021-05-27	220.40	220.40	220.40	220.40	0
2021-05-26	223.57	223.57	223.57	223.57	47
2021-05-25	218.45	218.45	218.45	218.45	55
2021-05-24	218.45	218.45	218.45	218.45	6,736
2021-05-21	218.45	218.45	218.45	218.45	131
2021-05-20	214.82	214.82	214.82	214.82	0
2021-05-19	210.97	210.97	210.97	210.97	0
2021-05-18	210.97	210.97	210.97	210.97	0
2021-05-17	210.97	210.97	210.97	210.97	33
2021-05-14	217.65	217.65	217.65	217.65	7
2021-05-13	210.63	210.63	210.63	210.63	4
2021-05-12	210.63	210.63	210.63	210.63	0
2021-05-11	210.63	210.63	210.63	210.63	94
2021-05-10	211.96	211.96	211.96	211.96	0
2021-05-07	211.96	211.96	211.96	211.96	0
2021-05-06	211.75	211.75	211.75	211.75	3
2021-05-05	223.21	223.21	223.21	223.21	0
2021-05-04	223.21	223.21	223.21	223.21	0
2021-04-30	239.25	239.25	239.25	239.25	16
2021-04-29	239.25	239.25	239.25	239.25	0
2021-04-28	239.25	239.25	239.25	239.25	0
2021-04-27	237.87	237.87	237.87	237.87	0
2021-04-26	232.47	232.47	232.47	232.47	7
2021-04-23	229.77	229.77	229.77	229.77	15
2021-04-22	227.12	227.12	227.12	227.12	0
2021-04-21	227.12	227.12	227.12	227.12	2
2021-04-20	220.53	220.53	220.53	220.53	0
2021-04-19	220.53	220.53	220.53	220.53	0
2021-04-16	220.53	220.53	220.53	220.53	0
2021-04-15	220.53	220.53	220.53	220.53	0
2021-04-14	220.53	220.53	220.53	220.53	0
2021-04-13	220.53	220.53	220.53	220.53	0
2021-04-12	220.53	220.53	220.53	220.53	0
2021-04-09	218.08	218.08	218.08	218.08	0
2021-04-08	218.08	218.08	218.08	218.08	0
2021-04-07	218.08	218.08	218.08	218.08	18
2021-04-06	212.01	212.01	212.01	212.01	0
2021-04-01	212.01	212.01	212.01	212.01	1
2021-03-31	203.32	203.32	203.32	203.32	13
2021-03-30	194.23	194.23	194.23	194.23	0
2021-03-29	194.23	194.23	194.23	194.23	6
2021-03-26	201.33	201.33	201.33	201.33	0
2021-03-25	203.68	203.68	203.68	203.68	33
2021-03-24	214.02	214.02	214.02	214.02	0
2021-03-23	214.02	214.02	214.02	214.02	0
2021-03-22	214.02	214.02	214.02	214.02	79
2021-03-19	220.01	220.01	220.01	220.01	0
2021-03-18	220.01	220.01	220.01	220.01	0
2021-03-17	220.01	220.01	220.01	220.01	0
2021-03-16	220.01	220.01	220.01	220.01	12
2021-03-15	217.52	217.52	217.52	217.52	0
2021-03-12	217.52	217.52	217.52	217.52	10
2021-03-11	210.85	210.85	210.85	210.85	20
2021-03-10	206.63	206.63	206.63	206.63	50
2021-03-09	198.25	198.25	198.25	198.25	0
2021-03-08	198.25	198.25	198.25	198.25	36
2021-03-05	195.69	195.69	195.69	195.69	41
2021-03-04	216.42	216.42	216.42	216.42	363
2021-03-03	229.58	229.58	229.58	229.58	12
2021-03-02	232.87	232.87	232.87	232.87	15
2021-03-01	221.06	221.06	221.06	221.06	1
2021-02-26	215.93	215.93	215.93	215.93	0
2021-02-25	222.17	222.17	222.17	222.17	14
2021-02-24	205.90	205.90	205.90	205.90	0
2021-02-23	198.22	198.22	198.22	198.22	363
2021-02-22	212.42	212.42	212.42	212.42	5
2021-02-19	240.87	240.87	240.87	240.87	30
2021-02-18	213.81	213.81	213.81	213.81	15
2021-02-17	226.57	226.57	226.57	226.57	0
2021-02-16	226.57	226.57	226.57	226.57	3
2021-02-15	221.61	221.61	221.61	221.61	0
2021-02-12	221.61	221.61	221.61	221.61	2
2021-02-11	217.83	217.83	217.83	217.83	0
2021-02-10	217.83	217.83	217.83	217.83	0
2021-02-09	217.83	217.83	217.83	217.83	18
2021-02-08	215.28	215.28	215.28	215.28	533
2021-02-05	203.10	203.10	203.10	203.10	0
2021-02-04	203.10	203.10	203.10	203.10	0
2021-02-03	203.10	203.10	203.10	203.10	0
2021-02-02	203.10	203.10	203.10	203.10	33
2021-02-01	196.05	196.05	196.05	196.05	19
2021-01-29	196.23	196.23	196.23	196.23	0
2021-01-28	196.23	196.23	196.23	196.23	19
2021-01-27	199.94	199.94	199.94	199.94	0
2021-01-26	200.34	200.34	200.34	200.34	46
2021-01-25	207.83	207.83	207.83	207.83	35
2021-01-22	204.53	204.53	204.53	204.53	37
2021-01-21	213.48	213.48	213.48	213.48	0
2021-01-20	213.48	213.48	213.48	213.48	0
2021-01-19	213.48	213.48	213.48	213.48	12
2021-01-18	209.26	209.26	209.26	209.26	0
2021-01-15	209.26	209.26	209.26	209.26	0
2021-01-14	208.31	208.31	208.31	208.31	110
2021-01-13	217.95	217.95	217.95	217.95	3
2021-01-12	222.47	222.47	222.47	222.47	0
2021-01-11	226.30	226.30	226.30	226.30	23
2021-01-08	223.47	223.47	223.47	223.47	27
2021-01-07	208.23	208.23	208.23	208.23	16
2021-01-06	210.74	210.74	210.74	210.74	5
2021-01-05	209.13	209.13	209.13	209.13	15
2021-01-04	217.94	217.94	217.94	217.94	17
2020-12-31	216.32	216.32	216.32	216.32	0
2020-12-30	216.32	216.32	216.32	216.32	0
2020-12-29	216.32	216.32	216.32	216.32	47
2020-12-24	221.43	221.43	221.43	221.43	0
2020-12-23	221.43	221.43	221.43	221.43	0
2020-12-22	221.43	221.43	221.43	221.43	14
2020-12-21	209.48	209.48	209.48	209.48	54
2020-12-18	209.85	209.85	209.85	209.85	72
2020-12-17	208.98	208.98	208.98	208.98	32
2020-12-16	195.53	195.53	195.53	195.53	0
2020-12-15	189.02	189.02	189.02	189.02	0
2020-12-14	189.02	189.02	189.02	189.02	81
2020-12-11	178.23	178.23	178.23	178.23	6
2020-12-10	180.31	180.31	180.31	180.31	0
2020-12-09	180.31	180.31	180.31	180.31	15
2020-12-08	175.03	175.03	175.03	175.03	0
2020-12-07	176.33	176.33	176.33	176.33	10
2020-12-04	179.71	179.71	179.71	179.71	11
2020-12-03	183.89	183.89	183.89	183.89	0
2020-12-02	187.35	187.35	187.35	187.35	7
2020-12-01	189.75	189.75	189.75	189.75	25
2020-11-30	179.64	179.64	179.64	179.64	60
2020-11-27	182.92	182.92	182.92	182.92	116
2020-11-26	177.10	177.10	177.10	177.10	0
2020-11-25	177.10	177.10	177.10	177.10	21
2020-11-24	186.66	186.66	186.66	186.66	7
2020-11-23	187.87	187.87	187.87	187.87	0
2020-11-20	187.87	187.87	187.87	187.87	155
2020-11-19	186.24	186.24	186.24	186.24	3
2020-11-18	182.17	182.17	182.17	182.17	36
2020-11-17	186.13	186.13	186.13	186.13	2
2020-11-16	187.70	187.70	187.70	187.70	0
2020-11-13	190.12	190.12	190.12	190.12	34
2020-11-12	186.66	186.66	186.66	186.66	56
2020-11-11	190.41	190.41	190.41	190.41	47
2020-11-10	208.12	208.12	208.12	208.12	0
2020-11-09	200.01	200.01	200.01	200.01	0
2020-11-06	200.01	200.01	200.01	200.01	0
2020-11-05	200.01	200.01	200.01	200.01	1
2020-11-04	179.01	179.01	179.01	179.01	0
2020-11-03	179.01	179.01	179.01	179.01	0
2020-11-02	178.10	178.10	178.10	178.10	0
2020-10-30	178.10	178.10	178.10	178.10	6
2020-10-29	181.47	181.47	181.47	181.47	0
2020-10-28	180.11	180.11	180.11	180.11	63
2020-10-27	196.18	196.18	196.18	196.18	0
2020-10-26	196.18	196.18	196.18	196.18	33
2020-10-23	196.68	196.68	196.68	196.68	0
2020-10-22	196.68	196.68	196.68	196.68	0
2020-10-21	196.68	196.68	196.68	196.68	0
2020-10-20	196.68	196.68	196.68	196.68	19
2020-10-16	197.90	197.90	197.90	197.90	0
2020-10-15	197.90	197.90	197.90	197.90	0
2020-10-14	197.43	197.43	197.43	197.43	45
2020-10-13	197.30	197.30	197.30	197.30	0
2020-10-12	195.90	195.90	195.90	195.90	140
2020-10-09	193.74	193.74	193.74	193.74	3
2020-10-08	195.16	195.16	195.16	195.16	266
2020-10-07	192.12	192.12	192.12	192.12	21
2020-10-06	192.89	192.89	192.89	192.89	55
2020-10-05	191.30	191.30	191.30	191.30	14
2020-10-02	184.41	184.41	184.41	184.41	0
2020-10-01	184.41	184.41	184.41	184.41	64
2020-09-30	179.18	179.18	179.18	179.18	0
2020-09-29	179.18	179.18	179.18	179.18	414
2020-09-28	174.02	174.02	174.02	174.02	0
2020-09-25	174.02	174.02	174.02	174.02	21
2020-09-24	175.59	175.59	175.59	175.59	0
2020-09-23	175.59	175.59	175.59	175.59	8
2020-09-22	179.62	179.62	179.62	179.62	0
2020-09-21	174.27	174.27	174.27	174.27	0
2020-09-18	174.27	174.27	174.27	174.27	0
2020-09-17	174.27	174.27	174.27	174.27	0
2020-09-16	174.27	174.27	174.27	174.27	0
2020-09-15	174.27	174.27	174.27	174.27	0
2020-09-14	174.27	174.27	174.27	174.27	0
2020-09-11	174.27	174.27	174.27	174.27	70
2020-04-03	84.81	84.81	84.81	84.81	0
2020-04-02	84.81	84.81	84.81	84.81	0
2020-04-01	84.81	84.81	84.81	84.81	19

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