Bank Of Montrea Share History

Bank Of Montrea Share Price history. The following table shows end-of-day data 0UKH historical share prices for Bank Of Montrea, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	124.06	124.06	124.06	124.06	156
2024-05-02	127.30	127.30	127.30	127.30	179
2024-05-01	127.30	127.30	127.30	127.30	103
2024-04-30	127.30	127.30	127.30	127.30	47
2024-04-29	127.30	127.30	127.30	127.30	1,478
2024-04-26	127.30	127.30	127.30	127.30	160
2024-04-25	127.30	127.30	127.30	127.30	698
2024-04-24	127.30	127.30	127.30	127.30	234
2024-04-23	127.30	127.30	127.30	127.30	39
2024-04-22	127.83	127.83	127.83	127.83	1,221
2024-04-19	132.82	132.82	132.82	132.82	17
2024-04-18	132.82	132.82	132.82	132.82	179
2024-04-17	132.82	132.82	132.82	132.82	1,903
2024-04-16	132.82	132.82	132.82	132.82	23
2024-04-15	132.82	132.82	132.82	132.82	96
2024-04-12	132.82	132.82	132.82	132.82	262
2024-04-11	132.82	132.82	132.82	132.82	2,112
2024-04-10	132.82	132.82	132.82	132.82	38
2024-04-09	132.82	132.82	132.82	132.82	31
2024-04-08	132.82	132.82	132.82	132.82	42
2024-04-05	132.82	132.82	132.82	132.82	45
2024-04-04	132.82	132.82	132.82	132.82	51
2024-04-03	130.07	130.07	130.07	130.07	155
2024-04-02	130.07	130.07	130.07	130.07	1,303
2024-04-01	130.07	130.07	130.07	130.07	0
2024-03-29	130.07	130.07	130.07	130.07	0
2024-03-28	130.07	130.07	130.07	130.07	239
2024-03-27	130.07	130.07	130.07	130.07	1,412
2024-03-26	130.07	130.07	130.07	130.07	2,442
2024-03-25	130.07	130.07	130.07	130.07	232
2024-03-22	130.07	130.07	130.07	130.07	61
2024-03-21	131.40	131.40	131.40	131.40	101
2024-03-20	127.24	127.24	127.24	127.24	1,168
2024-03-19	127.24	127.24	127.24	127.24	55
2024-03-18	127.41	127.41	127.41	127.41	17
2024-03-15	127.41	127.41	127.41	127.41	835
2024-03-14	127.58	127.58	127.58	127.58	306
2024-03-13	127.58	127.58	127.58	127.58	188
2024-03-12	127.58	127.58	127.58	127.58	62
2024-03-11	127.19	127.19	127.19	127.19	810
2024-03-08	125.60	125.60	125.60	125.60	18
2024-03-07	125.60	125.60	125.60	125.60	37
2024-03-06	124.55	124.55	124.55	124.55	140
2024-03-05	124.05	124.05	124.05	124.05	266
2024-03-04	121.85	121.85	121.85	121.85	47
2024-03-01	121.85	121.85	121.85	121.85	124
2024-02-29	121.85	121.85	121.85	121.85	24
2024-02-28	121.79	121.79	121.79	121.79	68
2024-02-27	121.79	121.79	121.79	121.79	636
2024-02-26	128.65	128.65	128.65	128.65	250
2024-02-23	128.11	128.11	128.11	128.11	63
2024-02-22	127.50	127.50	127.50	127.50	444
2024-02-21	127.50	127.50	127.50	127.50	25
2024-02-20	127.80	127.80	127.80	127.80	146
2024-02-19	126.32	126.32	126.32	126.32	0
2024-02-16	126.32	126.32	126.32	126.32	41
2024-02-15	126.32	126.32	126.32	126.32	267
2024-02-14	125.04	125.04	125.04	125.04	260
2024-02-13	125.04	125.04	125.04	125.04	690
2024-02-12	125.04	125.04	125.04	125.04	108
2024-02-09	123.77	123.77	123.77	123.77	241
2024-02-08	123.01	123.01	123.01	123.01	18
2024-02-07	124.12	124.12	124.12	124.12	24
2024-02-06	123.92	123.92	123.92	123.92	396
2024-02-05	124.63	124.63	124.63	124.63	135
2024-02-02	130.08	130.08	130.08	130.08	54
2024-02-01	130.08	130.08	130.08	130.08	71
2024-01-31	130.08	130.08	130.08	130.08	21
2024-01-30	130.08	130.08	130.08	130.08	27
2024-01-29	130.08	130.08	130.08	130.08	340
2024-01-26	130.08	130.08	130.08	130.08	89
2024-01-25	130.08	130.08	130.08	130.08	43
2024-01-24	130.08	130.08	130.08	130.08	213
2024-01-23	130.08	130.08	130.08	130.08	26
2024-01-22	129.21	129.21	129.21	129.21	559
2024-01-19	126.31	126.31	126.31	126.31	68
2024-01-18	126.58	126.58	126.58	126.58	13
2024-01-17	126.42	126.42	126.42	126.42	6
2024-01-16	126.94	126.94	126.94	126.94	27
2024-01-15	126.94	126.94	126.94	126.94	0
2024-01-12	126.40	126.40	126.40	126.40	63
2024-01-11	126.13	126.13	126.13	126.13	108
2024-01-10	130.28	130.28	130.28	130.28	8
2024-01-09	130.29	130.29	130.29	130.29	35
2024-01-08	130.29	130.29	130.29	130.29	272
2024-01-05	130.52	130.52	130.52	130.52	35
2024-01-04	130.52	130.52	130.52	130.52	36
2024-01-03	130.52	130.52	130.52	130.52	46
2024-01-02	130.52	130.52	130.52	130.52	42
2024-01-01	128.56	128.56	128.56	128.56	0
2023-12-29	128.56	128.56	128.56	128.56	54
2023-12-28	128.56	128.56	128.56	128.56	45
2023-12-27	128.56	128.56	128.56	128.56	308
2023-12-26	128.56	128.56	128.56	128.56	0
2023-12-25	128.56	128.56	128.56	128.56	0
2023-12-22	128.56	128.56	128.56	128.56	47
2023-12-21	128.56	128.56	128.56	128.56	150
2023-12-20	120.13	120.13	120.13	120.13	91
2023-12-19	120.13	120.13	120.13	120.13	207
2023-12-18	120.13	120.13	120.13	120.13	116
2023-12-15	120.13	120.13	120.13	120.13	412
2023-12-14	120.13	120.13	120.13	120.13	847
2023-12-13	120.13	120.13	120.13	120.13	96
2023-12-12	118.89	118.89	118.89	118.89	100
2023-12-11	116.28	116.28	116.28	116.28	432
2023-12-08	116.28	116.28	116.28	116.28	443
2023-12-07	116.28	116.28	116.28	116.28	33
2023-12-06	114.41	114.41	114.41	114.41	339
2023-12-05	114.41	114.41	114.41	114.41	484
2023-12-04	114.41	114.41	114.41	114.41	117
2023-12-01	111.67	111.67	111.67	111.67	932
2023-11-30	111.67	111.67	111.67	111.67	377
2023-11-29	111.67	111.67	111.67	111.67	179
2023-11-28	111.67	111.67	111.67	111.67	333
2023-11-27	111.67	111.67	111.67	111.67	209
2023-11-24	111.67	111.67	111.67	111.67	100
2023-11-23	111.67	111.67	111.67	111.67	0
2023-11-22	111.67	111.67	111.67	111.67	14
2023-11-21	111.67	111.67	111.67	111.67	901
2023-11-20	108.96	108.96	108.96	108.96	234
2023-11-17	108.96	108.96	108.96	108.96	443
2023-11-16	108.96	108.96	108.96	108.96	31
2023-11-15	108.96	108.96	108.96	108.96	853
2023-11-14	108.96	108.96	108.96	108.96	1,129
2023-11-13	107.12	107.12	107.12	107.12	172
2023-11-10	107.12	107.12	107.12	107.12	1,997
2023-11-09	107.12	107.12	107.12	107.12	571
2023-11-08	107.82	107.82	107.82	107.82	492
2023-11-07	107.82	107.82	107.82	107.82	325
2023-11-06	105.65	105.65	105.65	105.65	405
2023-11-03	105.65	105.65	105.65	105.65	542
2023-11-02	105.65	105.65	105.65	105.65	1,321
2023-11-01	105.65	105.65	105.65	105.65	752
2023-10-31	105.65	105.65	105.65	105.65	32
2023-10-30	105.65	105.65	105.65	105.65	45
2023-10-27	105.65	105.65	105.65	105.65	1,134
2023-10-26	105.65	105.65	105.65	105.65	181
2023-10-25	106.25	106.25	106.25	106.25	864
2023-10-24	106.25	106.25	106.25	106.25	675
2023-10-23	106.25	106.25	106.25	106.25	926
2023-10-20	109.39	109.39	109.39	109.39	1,959
2023-10-19	109.39	109.39	109.39	109.39	75
2023-10-18	110.61	110.61	110.61	110.61	95
2023-10-17	110.61	110.61	110.61	110.61	14
2023-10-16	110.61	110.61	110.61	110.61	193
2023-10-13	111.03	111.03	111.03	111.03	0
2023-10-12	111.03	111.03	111.03	111.03	22
2023-10-11	115.28	115.28	115.28	115.28	680
2023-10-10	115.28	115.28	115.28	115.28	59
2023-10-09	115.28	115.28	115.28	115.28	6
2023-10-06	115.28	115.28	115.28	115.28	20
2023-10-05	115.28	115.28	115.28	115.28	926
2023-10-04	115.28	115.28	115.28	115.28	152
2023-10-03	115.28	115.28	115.28	115.28	177
2023-10-02	115.28	115.28	115.28	115.28	99
2023-09-29	115.28	115.28	115.28	115.28	70
2023-09-28	115.28	115.28	115.28	115.28	455
2023-09-27	115.28	115.28	115.28	115.28	189
2023-09-26	115.28	115.28	115.28	115.28	71
2023-09-25	115.28	115.28	115.28	115.28	160
2023-09-22	115.85	115.85	115.85	115.85	17
2023-09-21	115.85	115.85	115.85	115.85	30
2023-09-20	115.85	115.85	115.85	115.85	5
2023-09-19	115.85	115.85	115.85	115.85	407
2023-09-18	115.85	115.85	115.85	115.85	93
2023-09-15	115.85	115.85	115.85	115.85	130
2023-09-14	115.85	115.85	115.85	115.85	196
2023-09-13	115.85	115.85	115.85	115.85	1,029
2023-09-12	115.85	115.85	115.85	115.85	388
2023-09-11	114.17	114.17	114.17	114.17	1,926
2023-09-08	114.84	114.84	114.84	114.84	50
2023-09-07	114.84	114.84	114.84	114.84	417
2023-09-06	114.84	114.84	114.84	114.84	463
2023-09-05	114.84	114.84	114.84	114.84	119
2023-09-04	114.84	114.84	114.84	114.84	0
2023-09-01	114.84	114.84	114.84	114.84	108
2023-08-31	114.84	114.84	114.84	114.84	442
2023-08-30	114.84	114.84	114.84	114.84	250
2023-08-29	114.84	114.84	114.84	114.84	1,329
2023-08-28	114.84	114.84	114.84	114.84	0
2023-08-25	114.84	114.84	114.84	114.84	485
2023-08-24	114.84	114.84	114.84	114.84	0
2023-08-23	114.84	114.84	114.84	114.84	93
2023-08-22	114.84	114.84	114.84	114.84	1,279
2023-08-21	114.84	114.84	114.84	114.84	2,587
2023-08-18	114.84	114.84	114.84	114.84	326
2023-08-17	114.84	114.84	114.84	114.84	680
2023-08-16	114.84	114.84	114.84	114.84	389
2023-08-15	122.54	122.54	122.54	122.54	99
2023-08-14	122.54	122.54	122.54	122.54	105
2023-08-11	122.54	122.54	122.54	122.54	21
2023-08-10	122.54	122.54	122.54	122.54	10
2023-08-09	122.54	122.54	122.54	122.54	22
2023-08-08	122.54	122.54	122.54	122.54	23
2023-08-07	122.54	122.54	122.54	122.54	24
2023-08-04	122.54	122.54	122.54	122.54	853
2023-08-03	122.54	122.54	122.54	122.54	26
2023-08-02	122.54	122.54	122.54	122.54	57
2023-08-01	122.54	122.54	122.54	122.54	27
2023-07-31	122.33	122.33	122.33	122.33	211
2023-07-28	123.40	123.40	123.40	123.40	27
2023-07-27	123.40	123.40	123.40	123.40	116
2023-07-26	123.36	123.36	123.36	123.36	10
2023-07-25	123.36	123.36	123.36	123.36	28
2023-07-24	123.36	123.36	123.36	123.36	11
2023-07-21	124.00	124.00	124.00	124.00	218
2023-07-20	124.00	124.00	124.00	124.00	2,015
2023-07-19	122.87	122.87	122.87	122.87	377
2023-07-18	120.83	120.83	120.83	120.83	95
2023-07-17	120.83	120.83	120.83	120.83	88
2023-07-14	120.83	120.83	120.83	120.83	136
2023-07-13	120.67	120.67	120.67	120.67	38
2023-07-12	119.84	119.84	119.84	119.84	14
2023-07-11	119.84	119.84	119.84	119.84	290
2023-07-10	119.18	119.18	119.18	119.18	15
2023-07-07	119.18	119.18	119.18	119.18	90
2023-07-06	119.42	119.42	119.42	119.42	1,389
2023-07-05	118.56	118.56	118.56	118.56	35
2023-07-04	118.56	118.56	118.56	118.56	0
2023-07-03	118.56	118.56	118.56	118.56	70
2023-06-30	118.56	118.56	118.56	118.56	51
2023-06-29	116.82	116.82	116.82	116.82	12
2023-06-28	116.82	116.82	116.82	116.82	29
2023-06-27	116.82	116.82	116.82	116.82	36
2023-06-26	116.82	116.82	116.82	116.82	21
2023-06-23	116.82	116.82	116.82	116.82	20
2023-06-22	116.82	116.82	116.82	116.82	314
2023-06-21	117.88	117.88	117.88	117.88	228
2023-06-20	117.88	117.88	117.88	117.88	146
2023-06-19	119.10	119.10	119.10	119.10	0
2023-06-16	118.45	118.45	118.45	118.45	15
2023-06-15	118.45	118.45	118.45	118.45	40
2023-06-14	117.06	117.06	117.06	117.06	27
2023-06-13	117.06	117.06	117.06	117.06	472
2023-06-12	116.13	116.13	116.13	116.13	20
2023-06-09	117.06	117.06	117.06	117.06	224
2023-06-08	117.06	117.06	117.06	117.06	713
2023-06-07	117.26	117.26	117.26	117.26	61
2023-06-06	117.26	117.26	117.26	117.26	289
2023-06-05	115.30	115.30	115.30	115.30	101
2023-06-02	115.30	115.30	115.30	115.30	310
2023-06-01	114.17	114.17	114.17	114.17	139
2023-05-31	114.17	114.17	114.17	114.17	108
2023-05-30	113.13	113.13	113.13	113.13	348
2023-05-29	112.32	112.32	112.32	112.32	0
2023-05-26	112.32	112.32	112.32	112.32	406
2023-05-25	112.32	112.32	112.32	112.32	26
2023-05-24	118.30	118.30	118.30	118.30	487
2023-05-23	118.30	118.30	118.30	118.30	41
2023-05-22	117.99	117.99	117.99	117.99	115
2023-05-19	117.99	117.99	117.99	117.99	220
2023-05-18	117.99	117.99	117.99	117.99	156
2023-05-17	117.99	117.99	117.99	117.99	120
2023-05-16	117.99	117.99	117.99	117.99	360
2023-05-15	117.99	117.99	117.99	117.99	73
2023-05-12	117.99	117.99	117.99	117.99	15
2023-05-11	117.99	117.99	117.99	117.99	1,020
2023-05-10	117.52	117.52	117.52	117.52	240
2023-05-09	118.69	118.69	118.69	118.69	333
2023-05-08	118.69	118.69	118.69	118.69	0
2023-05-05	118.69	118.69	118.69	118.69	172
2023-05-04	118.69	118.69	118.69	118.69	240
2023-05-03	118.69	118.69	118.69	118.69	130
2023-05-02	121.17	121.17	121.17	121.17	1,043
2023-05-01	121.17	121.17	121.17	121.17	0
2023-04-28	121.17	121.17	121.17	121.17	134
2023-04-27	121.17	121.17	121.17	121.17	231
2023-04-26	121.17	121.17	121.17	121.17	711
2023-04-25	122.37	122.37	122.37	122.37	544
2023-04-24	123.45	123.45	123.45	123.45	40
2023-04-21	123.45	123.45	123.45	123.45	60
2023-04-20	123.45	123.45	123.45	123.45	1,089
2023-04-19	123.45	123.45	123.45	123.45	248
2023-04-18	123.14	123.14	123.14	123.14	161
2023-04-17	121.14	121.14	121.14	121.14	79
2023-04-14	119.21	119.21	119.21	119.21	124
2023-04-13	119.21	119.21	119.21	119.21	23
2023-04-12	119.21	119.21	119.21	119.21	59
2023-04-11	119.21	119.21	119.21	119.21	26
2023-04-10	119.21	119.21	119.21	119.21	0
2023-04-07	119.21	119.21	119.21	119.21	0
2023-04-06	119.21	119.21	119.21	119.21	66
2023-04-05	119.21	119.21	119.21	119.21	91
2023-04-04	119.21	119.21	119.21	119.21	35
2023-04-03	119.21	119.21	119.21	119.21	143
2023-03-31	119.21	119.21	119.21	119.21	11
2023-03-30	118.40	118.40	118.40	118.40	27
2023-03-29	118.87	118.87	118.87	118.87	501
2023-03-28	117.33	117.33	117.33	117.33	5
2023-03-27	117.56	117.56	117.56	117.56	84
2023-03-24	119.27	119.27	119.27	119.27	68
2023-03-23	119.27	119.27	119.27	119.27	37
2023-03-22	119.27	119.27	119.27	119.27	5
2023-03-21	119.27	119.27	119.27	119.27	18
2023-03-20	116.81	116.81	116.81	116.81	268
2023-03-17	118.81	118.81	118.81	118.81	121
2023-03-16	118.81	118.81	118.81	118.81	460
2023-03-15	117.65	117.65	117.65	117.65	20
2023-03-14	117.58	117.58	117.58	117.58	75
2023-03-13	117.58	117.58	117.58	117.58	188
2023-03-10	127.70	127.70	127.70	127.70	18
2023-03-09	127.70	127.70	127.70	127.70	15
2023-03-08	127.70	127.70	127.70	127.70	132
2023-03-07	129.02	129.02	129.02	129.02	9
2023-03-06	129.02	129.02	129.02	129.02	47
2023-03-03	129.02	129.02	129.02	129.02	28
2023-03-02	129.02	129.02	129.02	129.02	10
2023-03-01	129.02	129.02	129.02	129.02	11
2023-02-28	131.82	131.82	131.82	131.82	35
2023-02-27	131.82	131.82	131.82	131.82	23
2023-02-24	131.82	131.82	131.82	131.82	11
2023-02-23	131.82	131.82	131.82	131.82	184
2023-02-22	135.17	135.17	135.17	135.17	15
2023-02-21	135.17	135.17	135.17	135.17	10
2023-02-20	135.17	135.17	135.17	135.17	0
2023-02-17	135.17	135.17	135.17	135.17	20
2023-02-16	135.17	135.17	135.17	135.17	216
2023-02-15	134.02	134.02	134.02	134.02	36
2023-02-14	134.02	134.02	134.02	134.02	12
2023-02-13	135.93	135.93	135.93	135.93	3,068
2023-02-10	136.97	136.97	136.97	136.97	9
2023-02-09	136.97	136.97	136.97	136.97	0
2023-02-08	136.97	136.97	136.97	136.97	19
2023-02-07	134.14	134.14	134.14	134.14	27
2023-02-06	134.14	134.14	134.14	134.14	4
2023-02-03	134.14	134.14	134.14	134.14	48
2023-02-02	134.65	134.65	134.65	134.65	171
2023-02-01	133.08	133.08	133.08	133.08	4
2023-01-31	133.08	133.08	133.08	133.08	0
2023-01-30	133.08	133.08	133.08	133.08	17
2023-01-27	133.93	133.93	133.93	133.93	68
2023-01-26	133.93	133.93	133.93	133.93	430
2023-01-25	132.61	132.61	132.61	132.61	10
2023-01-24	132.61	132.61	132.61	132.61	42
2023-01-23	132.61	132.61	132.61	132.61	63
2023-01-20	131.33	131.33	131.33	131.33	155
2023-01-19	131.63	131.63	131.63	131.63	0
2023-01-18	131.63	131.63	131.63	131.63	38
2023-01-17	131.75	131.75	131.75	131.75	1,522
2023-01-16	130.50	130.50	130.50	130.50	9
2023-01-13	130.50	130.50	130.50	130.50	1,035
2023-01-12	128.85	128.85	128.85	128.85	0
2023-01-11	128.85	128.85	128.85	128.85	28
2023-01-10	123.40	123.40	123.40	123.40	0
2023-01-09	123.40	123.40	123.40	123.40	11
2023-01-06	123.40	123.40	123.40	123.40	0
2023-01-05	123.40	123.40	123.40	123.40	0
2023-01-04	123.40	123.40	123.40	123.40	68
2023-01-03	123.40	123.40	123.40	123.40	10
2023-01-02	123.40	123.40	123.40	123.40	0
2022-12-30	123.40	123.40	123.40	123.40	5
2022-12-29	123.34	123.34	123.34	123.34	106
2022-12-28	122.92	122.92	122.92	122.92	0
2022-12-27	122.92	122.92	122.92	122.92	0
2022-12-26	122.92	122.92	122.92	122.92	0
2022-12-23	122.92	122.92	122.92	122.92	0
2022-12-22	122.92	122.92	122.92	122.92	12
2022-12-21	122.92	122.92	122.92	122.92	6
2022-12-20	122.92	122.92	122.92	122.92	38
2022-12-19	122.92	122.92	122.92	122.92	15
2022-12-16	122.92	122.92	122.92	122.92	6
2022-12-15	122.92	122.92	122.92	122.92	9
2022-12-14	122.92	122.92	122.92	122.92	260
2022-12-13	123.98	123.98	123.98	123.98	417
2022-12-12	132.73	132.73	132.73	132.73	32
2022-12-09	132.73	132.73	132.73	132.73	0
2022-12-08	132.73	132.73	132.73	132.73	6
2022-12-07	132.73	132.73	132.73	132.73	14
2022-12-06	132.73	132.73	132.73	132.73	25
2022-12-05	132.73	132.73	132.73	132.73	75
2022-12-02	132.73	132.73	132.73	132.73	1,364
2022-12-01	132.80	132.80	132.80	132.80	4
2022-11-30	132.80	132.80	132.80	132.80	20
2022-11-29	132.80	132.80	132.80	132.80	0
2022-11-28	132.80	132.80	132.80	132.80	105
2022-11-25	132.80	132.80	132.80	132.80	198
2022-11-24	132.65	132.65	132.65	132.65	10
2022-11-23	130.98	130.98	130.98	130.98	28
2022-11-22	131.62	131.62	131.62	131.62	25
2022-11-21	131.62	131.62	131.62	131.62	10
2022-11-18	131.62	131.62	131.62	131.62	105
2022-11-17	132.14	132.14	132.14	132.14	14
2022-11-16	132.14	132.14	132.14	132.14	8
2022-11-15	130.23	130.23	130.23	130.23	4
2022-11-14	130.23	130.23	130.23	130.23	4
2022-11-11	130.23	130.23	130.23	130.23	44
2022-11-10	130.23	130.23	130.23	130.23	360
2022-11-09	126.17	126.17	126.17	126.17	9
2022-11-08	126.17	126.17	126.17	126.17	16
2022-11-07	126.17	126.17	126.17	126.17	170
2022-11-04	125.75	125.75	125.75	125.75	3
2022-11-03	125.75	125.75	125.75	125.75	31
2022-11-02	125.75	125.75	125.75	125.75	30
2022-11-01	124.47	124.47	124.47	124.47	13
2022-10-31	124.47	124.47	124.47	124.47	0
2022-10-28	124.47	124.47	124.47	124.47	5
2022-10-27	124.47	124.47	124.47	124.47	9
2022-10-26	124.47	124.47	124.47	124.47	8
2022-10-25	124.26	124.26	124.26	124.26	62
2022-10-24	120.02	120.02	120.02	120.02	271
2022-10-21	120.02	120.02	120.02	120.02	5
2022-10-20	123.28	123.28	123.28	123.28	4
2022-10-19	123.28	123.28	123.28	123.28	70
2022-10-18	124.77	124.77	124.77	124.77	14
2022-10-17	120.09	120.09	120.09	120.09	2,186
2022-10-14	120.09	120.09	120.09	120.09	13
2022-10-13	114.20	114.20	114.20	114.20	0
2022-10-12	114.20	114.20	114.20	114.20	4
2022-10-11	116.52	116.52	116.52	116.52	74
2022-10-10	123.34	123.34	123.34	123.34	4
2022-10-07	123.34	123.34	123.34	123.34	29
2022-10-06	123.34	123.34	123.34	123.34	0
2022-10-05	123.34	123.34	123.34	123.34	0
2022-10-04	123.34	123.34	123.34	123.34	609
2022-10-03	122.04	122.04	122.04	122.04	82
2022-09-30	117.06	117.06	117.06	117.06	5
2022-09-29	117.06	117.06	117.06	117.06	4
2022-09-28	117.06	117.06	117.06	117.06	0
2022-09-27	117.06	117.06	117.06	117.06	4
2022-09-26	117.06	117.06	117.06	117.06	0
2022-09-23	126.78	126.78	126.78	126.78	42
2022-09-22	126.78	126.78	126.78	126.78	10
2022-09-21	126.78	126.78	126.78	126.78	239
2022-09-20	128.26	128.26	128.26	128.26	9
2022-09-19	128.26	128.26	128.26	128.26	0
2022-09-16	128.26	128.26	128.26	128.26	10
2022-09-15	128.26	128.26	128.26	128.26	215
2022-09-14	126.79	126.79	126.79	126.79	0
2022-09-13	126.79	126.79	126.79	126.79	101
2022-09-12	127.55	127.55	127.55	127.55	0
2022-09-09	122.52	122.52	122.52	122.52	0
2022-09-08	122.52	122.52	122.52	122.52	0
2022-09-07	122.52	122.52	122.52	122.52	30
2022-09-06	122.52	122.52	122.52	122.52	559
2022-09-05	123.32	123.32	123.32	123.32	0
2022-09-02	123.32	123.32	123.32	123.32	244
2022-09-01	125.16	125.16	125.16	125.16	8
2022-08-31	125.16	125.16	125.16	125.16	300
2022-08-30	125.16	125.16	125.16	125.16	12
2022-08-29	129.62	129.62	129.62	129.62	0
2022-08-26	129.62	129.62	129.62	129.62	4
2022-08-25	129.62	129.62	129.62	129.62	10
2022-08-24	132.19	132.19	132.19	132.19	0
2022-08-23	132.19	132.19	132.19	132.19	4
2022-08-22	132.36	132.36	132.36	132.36	4
2022-08-19	132.36	132.36	132.36	132.36	150
2022-08-18	132.36	132.36	132.36	132.36	4
2022-08-17	132.36	132.36	132.36	132.36	0
2022-08-16	132.36	132.36	132.36	132.36	309
2022-08-15	132.36	132.36	132.36	132.36	0
2022-08-12	132.36	132.36	132.36	132.36	40
2022-08-11	128.23	128.23	128.23	128.23	0
2022-08-10	128.23	128.23	128.23	128.23	24
2022-08-09	128.23	128.23	128.23	128.23	4
2022-08-08	128.23	128.23	128.23	128.23	855
2022-08-05	128.37	128.37	128.37	128.37	22
2022-08-04	128.39	128.39	128.39	128.39	8
2022-08-03	128.39	128.39	128.39	128.39	160
2022-08-02	128.39	128.39	128.39	128.39	26
2022-08-01	128.39	128.39	128.39	128.39	25
2022-07-29	128.39	128.39	128.39	128.39	43
2022-07-28	127.79	127.79	127.79	127.79	0
2022-07-27	124.90	124.90	124.90	124.90	0
2022-07-26	124.90	124.90	124.90	124.90	0
2022-07-25	124.90	124.90	124.90	124.90	196
2022-07-22	124.90	124.90	124.90	124.90	20
2022-07-21	121.81	121.81	121.81	121.81	0
2022-07-20	121.81	121.81	121.81	121.81	15
2022-07-19	121.81	121.81	121.81	121.81	0
2022-07-18	121.81	121.81	121.81	121.81	13
2022-07-15	119.61	119.61	119.61	119.61	0
2022-07-14	119.61	119.61	119.61	119.61	90
2022-07-13	125.73	125.73	125.73	125.73	0
2022-07-12	125.73	125.73	125.73	125.73	151
2022-07-11	126.81	126.81	126.81	126.81	0
2022-07-08	126.81	126.81	126.81	126.81	9
2022-07-07	123.89	123.89	123.89	123.89	8
2022-07-06	123.89	123.89	123.89	123.89	0
2022-07-05	123.89	123.89	123.89	123.89	313
2022-07-04	123.27	123.27	123.27	123.27	0
2022-07-01	123.27	123.27	123.27	123.27	155
2022-06-30	124.63	124.63	124.63	124.63	7
2022-06-29	124.63	124.63	124.63	124.63	0
2022-06-28	124.63	124.63	124.63	124.63	0
2022-06-27	123.73	123.73	123.73	123.73	133
2022-06-24	124.74	124.74	124.74	124.74	0
2022-06-23	124.74	124.74	124.74	124.74	1
2022-06-22	127.35	127.35	127.35	127.35	152
2022-06-21	127.35	127.35	127.35	127.35	628
2022-06-20	125.80	125.80	125.80	125.80	324
2022-06-17	126.31	126.31	126.31	126.31	25
2022-06-16	124.77	124.77	124.77	124.77	148
2022-06-15	130.10	130.10	130.10	130.10	0
2022-06-14	130.10	130.10	130.10	130.10	0
2022-06-13	130.10	130.10	130.10	130.10	16
2022-06-10	133.17	133.17	133.17	133.17	102
2022-06-09	137.63	137.63	137.63	137.63	0
2022-06-08	137.63	137.63	137.63	137.63	0
2022-06-07	137.63	137.63	137.63	137.63	148
2022-06-06	137.63	137.63	137.63	137.63	10
2022-06-03	138.84	138.84	138.84	138.84	0
2022-06-02	138.84	138.84	138.84	138.84	0
2022-06-01	138.84	138.84	138.84	138.84	17
2022-05-31	137.62	137.62	137.62	137.62	8
2022-05-30	137.62	137.62	137.62	137.62	57
2022-05-27	136.29	136.29	136.29	136.29	270
2022-05-26	131.96	131.96	131.96	131.96	0
2022-05-25	131.96	131.96	131.96	131.96	0
2022-05-24	131.96	131.96	131.96	131.96	137
2022-05-23	130.05	130.05	130.05	130.05	2
2022-05-20	131.87	131.87	131.87	131.87	295
2022-05-19	134.67	134.67	134.67	134.67	100
2022-05-18	134.67	134.67	134.67	134.67	32
2022-05-17	133.86	133.86	133.86	133.86	0
2022-05-16	133.86	133.86	133.86	133.86	0
2022-05-13	133.86	133.86	133.86	133.86	10
2022-05-12	133.86	133.86	133.86	133.86	7
2022-05-11	133.86	133.86	133.86	133.86	33
2022-05-10	133.67	133.67	133.67	133.67	0
2022-05-09	133.67	133.67	133.67	133.67	0
2022-05-06	133.67	133.67	133.67	133.67	35
2022-05-05	139.24	139.24	139.24	139.24	259
2022-05-04	139.24	139.24	139.24	139.24	66
2022-05-03	139.24	139.24	139.24	139.24	0
2022-05-02	139.24	139.24	139.24	139.24	0
2022-04-29	139.24	139.24	139.24	139.24	0
2022-04-28	139.24	139.24	139.24	139.24	7
2022-04-27	138.12	138.12	138.12	138.12	13
2022-04-26	141.80	141.80	141.80	141.80	18
2022-04-25	140.63	140.63	140.63	140.63	12
2022-04-22	143.40	143.40	143.40	143.40	1,133
2022-04-21	143.40	143.40	143.40	143.40	0
2022-04-20	143.40	143.40	143.40	143.40	20
2022-04-19	143.40	143.40	143.40	143.40	1
2022-04-18	143.31	143.31	143.31	143.31	0
2022-04-15	143.31	143.31	143.31	143.31	0
2022-04-14	143.31	143.31	143.31	143.31	6
2022-04-13	140.92	140.92	140.92	140.92	760
2022-04-12	144.85	144.85	144.85	144.85	0
2022-04-11	145.19	145.19	145.19	145.19	18
2022-04-08	147.81	147.81	147.81	147.81	0
2022-04-07	147.81	147.81	147.81	147.81	220
2022-04-06	146.44	146.44	146.44	146.44	16
2022-04-05	146.44	146.44	146.44	146.44	6
2022-04-04	146.44	146.44	146.44	146.44	0
2022-04-01	148.32	148.32	148.32	148.32	23
2022-03-31	148.32	148.32	148.32	148.32	0
2022-03-30	150.03	150.03	150.03	150.03	12
2022-03-29	150.03	150.03	150.03	150.03	151
2022-03-28	149.00	149.00	149.00	149.00	0
2022-03-25	149.00	149.00	149.00	149.00	5
2022-03-24	150.32	150.32	150.32	150.32	0
2022-03-23	150.32	150.32	150.32	150.32	827
2022-03-22	153.22	153.22	153.22	153.22	26
2022-03-21	153.22	153.22	153.22	153.22	92
2022-03-18	152.04	152.04	152.04	152.04	345
2022-03-17	151.93	151.93	151.93	151.93	28
2022-03-16	151.93	151.93	151.93	151.93	80
2022-03-15	145.91	145.91	145.91	145.91	100
2022-03-14	145.91	145.91	145.91	145.91	0
2022-03-11	145.91	145.91	145.91	145.91	6
2022-03-10	145.78	145.78	145.78	145.78	300
2022-03-09	144.87	144.87	144.87	144.87	30
2022-03-08	141.36	141.36	141.36	141.36	96
2022-03-07	145.51	145.51	145.51	145.51	0
2022-03-04	145.51	145.51	145.51	145.51	488
2022-03-03	148.24	148.24	148.24	148.24	17
2022-03-02	148.24	148.24	148.24	148.24	11
2022-03-01	145.31	145.31	145.31	145.31	55
2022-02-28	143.75	143.75	143.75	143.75	295
2022-02-25	145.59	145.59	145.59	145.59	33
2022-02-24	140.81	140.81	140.81	140.81	79
2022-02-23	147.47	147.47	147.47	147.47	27
2022-02-22	146.63	146.63	146.63	146.63	8
2022-02-21	147.38	147.38	147.38	147.38	0
2022-02-18	147.38	147.38	147.38	147.38	58
2022-02-17	148.79	148.79	148.79	148.79	31
2022-02-16	149.23	149.23	149.23	149.23	30
2022-02-15	149.23	149.23	149.23	149.23	318
2022-02-14	151.55	151.55	151.55	151.55	27
2022-02-11	151.55	151.55	151.55	151.55	0
2022-02-10	148.73	148.73	148.73	148.73	0
2022-02-09	148.73	148.73	148.73	148.73	0
2022-02-08	146.32	146.32	146.32	146.32	40
2022-02-07	146.32	146.32	146.32	146.32	79
2022-02-04	146.32	146.32	146.32	146.32	0
2022-02-03	146.32	146.32	146.32	146.32	0
2022-02-02	146.32	146.32	146.32	146.32	16
2022-02-01	144.68	144.68	144.68	144.68	8
2022-01-31	143.55	143.55	143.55	143.55	0
2022-01-28	143.55	143.55	143.55	143.55	300
2022-01-27	146.06	146.06	146.06	146.06	0
2022-01-26	148.03	148.03	148.03	148.03	0
2022-01-25	148.03	148.03	148.03	148.03	0
2022-01-24	148.03	148.03	148.03	148.03	0
2022-01-21	148.03	148.03	148.03	148.03	0
2022-01-20	148.03	148.03	148.03	148.03	0
2022-01-19	148.03	148.03	148.03	148.03	72
2022-01-18	148.15	148.15	148.15	148.15	20
2022-01-17	148.15	148.15	148.15	148.15	0
2022-01-14	148.39	148.39	148.39	148.39	14
2022-01-13	142.32	142.32	142.32	142.32	10
2022-01-12	142.32	142.32	142.32	142.32	4
2022-01-11	142.32	142.32	142.32	142.32	68
2022-01-10	143.26	143.26	143.26	143.26	19
2022-01-07	142.75	142.75	142.75	142.75	25
2022-01-06	142.04	142.04	142.04	142.04	0
2022-01-05	142.04	142.04	142.04	142.04	60
2022-01-04	139.01	139.01	139.01	139.01	19
2022-01-03	136.99	136.99	136.99	136.99	0
2021-12-31	136.99	136.99	136.99	136.99	11
2021-12-30	136.99	136.99	136.99	136.99	5
2021-12-29	137.45	137.45	137.45	137.45	11
2021-12-28	135.88	135.88	135.88	135.88	0
2021-12-27	135.88	135.88	135.88	135.88	0
2021-12-24	135.88	135.88	135.88	135.88	0
2021-12-23	135.75	135.75	135.75	135.75	7
2021-12-22	131.34	131.34	131.34	131.34	0
2021-12-21	131.34	131.34	131.34	131.34	50
2021-12-20	131.34	131.34	131.34	131.34	114
2021-12-17	140.34	140.34	140.34	140.34	0
2021-12-16	140.34	140.34	140.34	140.34	106
2021-12-15	137.47	137.47	137.47	137.47	0
2021-12-14	137.47	137.47	137.47	137.47	0
2021-12-13	137.47	137.47	137.47	137.47	320
2021-12-10	140.43	140.43	140.43	140.43	11
2021-12-09	140.43	140.43	140.43	140.43	0
2021-12-08	140.43	140.43	140.43	140.43	0
2021-12-07	140.43	140.43	140.43	140.43	911
2021-12-06	134.92	134.92	134.92	134.92	0
2021-12-03	134.92	134.92	134.92	134.92	71
2021-12-02	134.92	134.92	134.92	134.92	30
2021-12-01	134.92	134.92	134.92	134.92	100
2021-11-30	135.51	135.51	135.51	135.51	4,068
2021-11-29	137.02	137.02	137.02	137.02	130
2021-11-26	140.15	140.15	140.15	140.15	124
2021-11-25	140.15	140.15	140.15	140.15	0
2021-11-24	139.48	139.48	139.48	139.48	0
2021-11-23	138.62	138.62	138.62	138.62	70
2021-11-22	138.62	138.62	138.62	138.62	20
2021-11-19	138.62	138.62	138.62	138.62	620
2021-11-18	138.62	138.62	138.62	138.62	483
2021-11-17	140.53	140.53	140.53	140.53	4,368
2021-11-16	140.53	140.53	140.53	140.53	27
2021-11-15	140.53	140.53	140.53	140.53	7
2021-11-12	138.05	138.05	138.05	138.05	0
2021-11-11	138.05	138.05	138.05	138.05	3
2021-11-10	138.05	138.05	138.05	138.05	0
2021-11-09	138.05	138.05	138.05	138.05	27
2021-11-08	136.40	136.40	136.40	136.40	209
2021-11-05	136.40	136.40	136.40	136.40	491
2021-11-04	136.40	136.40	136.40	136.40	288
2021-11-03	136.40	136.40	136.40	136.40	25
2021-11-02	136.40	136.40	136.40	136.40	4,092
2021-11-01	138.35	138.35	138.35	138.35	0
2021-10-29	138.35	138.35	138.35	138.35	13
2021-10-28	138.35	138.35	138.35	138.35	2
2021-10-27	138.35	138.35	138.35	138.35	277
2021-10-26	137.30	137.30	137.30	137.30	12
2021-10-25	135.66	135.66	135.66	135.66	200
2021-10-22	132.97	132.97	132.97	132.97	899
2021-10-21	132.97	132.97	132.97	132.97	0
2021-10-20	132.97	132.97	132.97	132.97	212
2021-10-19	132.97	132.97	132.97	132.97	125
2021-10-18	132.49	132.49	132.49	132.49	3
2021-10-15	130.85	130.85	130.85	130.85	233
2021-10-14	129.79	129.79	129.79	129.79	64
2021-10-13	129.79	129.79	129.79	129.79	0
2021-10-12	130.10	130.10	130.10	130.10	13
2021-10-11	131.07	131.07	131.07	131.07	0
2021-10-08	128.75	128.75	128.75	128.75	0
2021-10-07	128.75	128.75	128.75	128.75	1
2021-10-06	128.75	128.75	128.75	128.75	10
2021-10-05	128.75	128.75	128.75	128.75	72
2021-10-04	127.87	127.87	127.87	127.87	12
2021-10-01	127.87	127.87	127.87	127.87	200
2021-09-30	127.87	127.87	127.87	127.87	26
2021-09-29	128.22	128.22	128.22	128.22	0
2021-09-28	128.22	128.22	128.22	128.22	15
2021-09-27	128.22	128.22	128.22	128.22	35
2021-09-24	126.64	126.64	126.64	126.64	15
2021-09-23	126.64	126.64	126.64	126.64	26
2021-09-22	126.64	126.64	126.64	126.64	37
2021-09-21	125.61	125.61	125.61	125.61	0
2021-09-20	125.61	125.61	125.61	125.61	278
2021-09-17	128.91	128.91	128.91	128.91	3
2021-09-16	128.91	128.91	128.91	128.91	0
2021-09-15	128.91	128.91	128.91	128.91	0
2021-09-14	128.91	128.91	128.91	128.91	125
2021-09-13	128.83	128.83	128.83	128.83	11
2021-09-10	128.30	128.30	128.30	128.30	57
2021-09-09	128.43	128.43	128.43	128.43	5
2021-09-08	128.67	128.67	128.67	128.67	0
2021-09-07	128.67	128.67	128.67	128.67	751
2021-09-06	127.52	127.52	127.52	127.52	0
2021-09-03	127.52	127.52	127.52	127.52	0
2021-09-02	127.52	127.52	127.52	127.52	8
2021-09-01	125.69	125.69	125.69	125.69	0
2021-08-31	126.53	126.53	126.53	126.53	99
2021-08-30	127.59	127.59	127.59	127.59	0
2021-08-27	127.59	127.59	127.59	127.59	55
2021-08-26	129.74	129.74	129.74	129.74	1
2021-08-25	130.96	130.96	130.96	130.96	90
2021-08-24	130.94	130.94	130.94	130.94	132
2021-08-23	126.71	126.71	126.71	126.71	0
2021-08-20	126.71	126.71	126.71	126.71	5
2021-08-19	126.41	126.41	126.41	126.41	121
2021-08-18	128.09	128.09	128.09	128.09	0
2021-08-17	128.09	128.09	128.09	128.09	42
2021-08-16	127.55	127.55	127.55	127.55	37
2021-08-13	126.09	126.09	126.09	126.09	0
2021-08-12	126.09	126.09	126.09	126.09	3
2021-08-11	126.09	126.09	126.09	126.09	200
2021-08-10	126.09	126.09	126.09	126.09	300
2021-08-09	126.09	126.09	126.09	126.09	3,384
2021-08-06	126.56	126.56	126.56	126.56	2
2021-08-05	124.00	124.00	124.00	124.00	0
2021-08-04	124.06	124.06	124.06	124.06	43
2021-08-03	123.64	123.64	123.64	123.64	61
2021-08-02	123.44	123.44	123.44	123.44	0
2021-07-30	126.49	126.49	126.49	126.49	0
2021-07-29	125.34	125.34	125.34	125.34	32
2021-07-28	125.34	125.34	125.34	125.34	24
2021-07-27	125.34	125.34	125.34	125.34	0
2021-07-26	124.74	124.74	124.74	124.74	9
2021-07-23	123.09	123.09	123.09	123.09	0
2021-07-22	123.09	123.09	123.09	123.09	528
2021-07-21	121.26	121.26	121.26	121.26	5
2021-07-20	121.26	121.26	121.26	121.26	900
2021-07-19	121.26	121.26	121.26	121.26	93
2021-07-16	126.45	126.45	126.45	126.45	15
2021-07-15	126.68	126.68	126.68	126.68	0
2021-07-14	126.68	126.68	126.68	126.68	0
2021-07-13	126.52	126.52	126.52	126.52	3
2021-07-12	125.41	125.41	125.41	125.41	10
2021-07-09	128.65	128.65	128.65	128.65	100
2021-07-08	128.65	128.65	128.65	128.65	56
2021-07-07	128.65	128.65	128.65	128.65	2
2021-07-06	128.65	128.65	128.65	128.65	9
2021-07-05	128.65	128.65	128.65	128.65	0
2021-07-02	128.65	128.65	128.65	128.65	0
2021-07-01	128.65	128.65	128.65	128.65	0
2021-06-30	128.65	128.65	128.65	128.65	10
2021-06-29	128.65	128.65	128.65	128.65	0
2021-06-28	128.65	128.65	128.65	128.65	69
2021-06-25	128.65	128.65	128.65	128.65	74
2021-06-24	128.04	128.04	128.04	128.04	0
2021-06-23	127.02	127.02	127.02	127.02	0
2021-06-22	127.02	127.02	127.02	127.02	101
2021-06-21	127.02	127.02	127.02	127.02	44
2021-06-18	127.02	127.02	127.02	127.02	0
2021-06-17	127.02	127.02	127.02	127.02	124
2021-06-16	127.02	127.02	127.02	127.02	60
2021-06-15	127.02	127.02	127.02	127.02	0
2021-06-14	127.02	127.02	127.02	127.02	242
2021-06-11	127.01	127.01	127.01	127.01	21
2021-06-10	128.17	128.17	128.17	128.17	0
2021-06-09	128.17	128.17	128.17	128.17	2
2021-06-08	128.38	128.38	128.38	128.38	44
2021-06-07	127.98	127.98	127.98	127.98	70
2021-06-04	127.98	127.98	127.98	127.98	84
2021-06-03	128.00	128.00	128.00	128.00	8
2021-06-02	128.18	128.18	128.18	128.18	13
2021-06-01	127.99	127.99	127.99	127.99	512
2021-05-28	126.19	126.19	126.19	126.19	0
2021-05-27	122.59	122.59	122.59	122.59	40
2021-05-26	122.59	122.59	122.59	122.59	40
2021-05-25	122.59	122.59	122.59	122.59	15
2021-05-24	122.59	122.59	122.59	122.59	0
2021-05-21	122.59	122.59	122.59	122.59	0
2021-05-20	122.06	122.06	122.06	122.06	20
2021-05-19	121.84	121.84	121.84	121.84	16
2021-05-18	122.40	122.40	122.40	122.40	672
2021-05-17	120.65	120.65	120.65	120.65	0
2021-05-14	120.20	120.20	120.20	120.20	14
2021-05-13	117.73	117.73	117.73	117.73	0
2021-05-12	117.73	117.73	117.73	117.73	634
2021-05-11	116.97	116.97	116.97	116.97	1
2021-05-10	117.84	117.84	117.84	117.84	30
2021-05-07	118.05	118.05	118.05	118.05	60
2021-05-06	118.05	118.05	118.05	118.05	38
2021-05-05	117.37	117.37	117.37	117.37	17
2021-05-04	117.37	117.37	117.37	117.37	0
2021-04-30	117.37	117.37	117.37	117.37	35
2021-04-29	117.37	117.37	117.37	117.37	320
2021-04-28	117.37	117.37	117.37	117.37	145
2021-04-27	116.88	116.88	116.88	116.88	0
2021-04-26	116.88	116.88	116.88	116.88	15
2021-04-23	114.73	114.73	114.73	114.73	110
2021-04-22	113.86	113.86	113.86	113.86	65
2021-04-21	113.27	113.27	113.27	113.27	100
2021-04-20	112.70	112.70	112.70	112.70	26
2021-04-19	114.51	114.51	114.51	114.51	5
2021-04-16	114.51	114.51	114.51	114.51	0
2021-04-15	114.51	114.51	114.51	114.51	66
2021-04-14	114.51	114.51	114.51	114.51	16
2021-04-13	114.51	114.51	114.51	114.51	0
2021-04-12	114.51	114.51	114.51	114.51	9
2021-04-09	115.36	115.36	115.36	115.36	52
2021-04-08	113.26	113.26	113.26	113.26	30
2021-04-07	113.56	113.56	113.56	113.56	0
2021-04-06	113.56	113.56	113.56	113.56	100
2021-04-01	112.93	112.93	112.93	112.93	0
2021-03-31	112.93	112.93	112.93	112.93	90
2021-03-30	112.32	112.32	112.32	112.32	400
2021-03-29	112.34	112.34	112.34	112.34	297
2021-03-26	112.59	112.59	112.59	112.59	61
2021-03-25	110.69	110.69	110.69	110.69	10
2021-03-24	110.61	110.61	110.61	110.61	96
2021-03-23	110.61	110.61	110.61	110.61	8
2021-03-22	111.69	111.69	111.69	111.69	62
2021-03-19	111.23	111.23	111.23	111.23	270
2021-03-18	111.58	111.58	111.58	111.58	122
2021-03-17	109.60	109.60	109.60	109.60	80
2021-03-16	109.28	109.28	109.28	109.28	2
2021-03-15	110.65	110.65	110.65	110.65	356
2021-03-12	110.65	110.65	110.65	110.65	278
2021-03-11	110.34	110.34	110.34	110.34	24
2021-03-10	109.54	109.54	109.54	109.54	15
2021-03-09	108.55	108.55	108.55	108.55	85
2021-03-08	109.01	109.01	109.01	109.01	152
2021-03-05	107.90	107.90	107.90	107.90	215
2021-03-04	107.67	107.67	107.67	107.67	5
2021-03-03	107.67	107.67	107.67	107.67	49
2021-03-02	106.18	106.18	106.18	106.18	0
2021-03-01	106.18	106.18	106.18	106.18	103
2021-02-26	104.49	104.49	104.49	104.49	38
2021-02-25	104.38	104.38	104.38	104.38	129
2021-02-24	104.38	104.38	104.38	104.38	716
2021-02-23	104.29	104.29	104.29	104.29	472
2021-02-22	100.57	100.57	100.57	100.57	2,604
2021-02-19	100.57	100.57	100.57	100.57	1,117
2021-02-18	99.52	99.52	99.52	99.52	0
2021-02-17	97.60	97.60	97.60	97.60	10
2021-02-16	97.60	97.60	97.60	97.60	10
2021-02-15	97.32	97.32	97.32	97.32	0
2021-02-12	97.32	97.32	97.32	97.32	156
2021-02-11	97.32	97.32	97.32	97.32	0
2021-02-10	97.32	97.32	97.32	97.32	67
2021-02-09	97.85	97.85	97.85	97.85	26
2021-02-08	97.85	97.85	97.85	97.85	0
2021-02-05	97.61	97.61	97.61	97.61	780
2021-02-04	96.97	96.97	96.97	96.97	9
2021-02-03	95.76	95.76	95.76	95.76	190
2021-02-02	95.76	95.76	95.76	95.76	0
2021-02-01	96.88	96.88	96.88	96.88	11
2021-01-29	96.88	96.88	96.88	96.88	950
2021-01-28	97.96	97.96	97.96	97.96	0
2021-01-27	97.96	97.96	97.96	97.96	12
2021-01-26	97.65	97.65	97.65	97.65	0
2021-01-25	99.60	99.60	99.60	99.60	1
2021-01-22	99.60	99.60	99.60	99.60	0
2021-01-21	99.60	99.60	99.60	99.60	0
2021-01-20	102.05	102.05	102.05	102.05	0
2021-01-19	102.05	102.05	102.05	102.05	95
2021-01-18	99.85	99.85	99.85	99.85	0
2021-01-15	99.85	99.85	99.85	99.85	107
2021-01-14	99.24	99.24	99.24	99.24	48
2021-01-13	99.19	99.19	99.19	99.19	636
2021-01-12	99.70	99.70	99.70	99.70	0
2021-01-11	99.87	99.87	99.87	99.87	0
2021-01-08	99.47	99.47	99.47	99.47	86
2021-01-07	98.34	98.34	98.34	98.34	25
2021-01-06	96.46	96.46	96.46	96.46	0
2021-01-05	97.26	97.26	97.26	97.26	0
2021-01-04	97.26	97.26	97.26	97.26	100
2020-12-31	97.26	97.26	97.26	97.26	0
2020-12-30	97.26	97.26	97.26	97.26	10
2020-12-29	97.21	97.21	97.21	97.21	0
2020-12-24	95.99	95.99	95.99	95.99	0
2020-12-23	95.99	95.99	95.99	95.99	0
2020-12-22	95.90	95.90	95.90	95.90	0
2020-12-21	95.90	95.90	95.90	95.90	558
2020-12-18	96.99	96.99	96.99	96.99	0
2020-12-17	97.27	97.27	97.27	97.27	287
2020-12-16	97.25	97.25	97.25	97.25	0
2020-12-15	97.25	97.25	97.25	97.25	0
2020-12-14	97.25	97.25	97.25	97.25	0
2020-12-11	97.25	97.25	97.25	97.25	17
2020-12-10	98.01	98.01	98.01	98.01	21
2020-12-09	98.00	98.00	98.00	98.00	0
2020-12-08	98.00	98.00	98.00	98.00	0
2020-12-07	98.18	98.18	98.18	98.18	7
2020-12-04	97.83	97.83	97.83	97.83	0
2020-12-03	96.78	96.78	96.78	96.78	0
2020-12-02	96.78	96.78	96.78	96.78	900
2020-12-01	96.78	96.78	96.78	96.78	31
2020-11-30	94.62	94.62	94.62	94.62	10
2020-11-27	96.28	96.28	96.28	96.28	0
2020-11-26	96.28	96.28	96.28	96.28	0
2020-11-25	96.28	96.28	96.28	96.28	0
2020-11-24	96.28	96.28	96.28	96.28	234
2020-11-23	95.06	95.06	95.06	95.06	5
2020-11-20	91.89	91.89	91.89	91.89	0
2020-11-19	91.89	91.89	91.89	91.89	0
2020-11-18	90.77	90.77	90.77	90.77	0
2020-11-17	90.25	90.25	90.25	90.25	12
2020-11-16	89.15	89.15	89.15	89.15	59
2020-11-13	86.60	86.60	86.60	86.60	0
2020-11-12	87.25	87.25	87.25	87.25	44
2020-11-11	87.58	87.58	87.58	87.58	325
2020-11-10	85.15	85.15	85.15	85.15	156
2020-11-09	81.38	81.38	81.38	81.38	0
2020-11-06	81.86	81.86	81.86	81.86	697
2020-11-05	82.50	82.50	82.50	82.50	55
2020-11-04	81.45	81.45	81.45	81.45	835
2020-11-03	79.51	79.51	79.51	79.51	2,800,000
2020-11-02	79.51	79.51	79.51	79.51	0
2020-10-30	79.51	79.51	79.51	79.51	140
2020-10-29	80.51	80.51	80.51	80.51	376
2020-10-28	81.20	81.20	81.20	81.20	1,100,002
2020-10-27	84.18	84.18	84.18	84.18	2,800,000
2020-10-26	84.18	84.18	84.18	84.18	0
2020-10-23	84.18	84.18	84.18	84.18	1
2020-10-22	82.89	82.89	82.89	82.89	4
2020-10-21	80.77	80.77	80.77	80.77	42
2020-10-20	80.59	80.59	80.59	80.59	214
2020-10-16	81.22	81.22	81.22	81.22	12
2020-10-15	82.47	82.47	82.47	82.47	0
2020-10-14	82.47	82.47	82.47	82.47	0
2020-10-13	82.47	82.47	82.47	82.47	0
2020-10-12	82.47	82.47	82.47	82.47	0
2020-10-09	82.47	82.47	82.47	82.47	0
2020-10-08	82.00	82.00	82.00	82.00	20
2020-10-07	78.47	78.47	78.47	78.47	0
2020-10-06	78.47	78.47	78.47	78.47	0
2020-10-05	78.47	78.47	78.47	78.47	3
2020-10-02	76.47	76.47	76.47	76.47	30
2020-10-01	77.57	77.57	77.57	77.57	1
2020-09-30	79.55	79.55	79.55	79.55	0
2020-09-29	79.55	79.55	79.55	79.55	0
2020-09-28	77.38	77.38	77.38	77.38	0
2020-09-25	77.38	77.38	77.38	77.38	0
2020-09-24	77.38	77.38	77.38	77.38	124
2020-09-23	78.27	78.27	78.27	78.27	95
2020-09-22	81.05	81.05	81.05	81.05	0
2020-09-21	81.05	81.05	81.05	81.05	0
2020-09-18	81.05	81.05	81.05	81.05	0
2020-09-17	81.05	81.05	81.05	81.05	0
2020-09-16	81.05	81.05	81.05	81.05	0
2020-09-15	81.05	81.05	81.05	81.05	0
2020-09-14	81.05	81.05	81.05	81.05	104
2020-09-11	80.18	80.18	80.18	80.18	18
2020-04-03	70.77	70.77	70.77	70.77	0
2020-04-02	70.77	70.77	70.77	70.77	0
2020-04-01	70.77	70.77	70.77	70.77	100

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