Bank Nova Scoti Share History

Bank Nova Scoti Share Price history. The following table shows end-of-day data 0UKI historical share prices for Bank Nova Scoti, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	63.59	63.59	63.59	63.59	4,873
2024-04-25	64.39	64.39	64.39	64.39	5,295
2024-04-24	64.39	64.39	64.39	64.39	440
2024-04-23	66.14	66.14	66.14	66.14	227
2024-04-22	66.14	66.14	66.14	66.14	2,602
2024-04-19	66.14	66.14	66.14	66.14	189
2024-04-18	66.14	66.14	66.14	66.14	4,032
2024-04-17	66.14	66.14	66.14	66.14	513
2024-04-16	66.14	66.14	66.14	66.14	5,237
2024-04-15	66.14	66.14	66.14	66.14	1,597
2024-04-12	67.30	67.30	67.30	67.30	603
2024-04-11	67.30	67.30	67.30	67.30	4,630
2024-04-10	67.30	67.30	67.30	67.30	1,335
2024-04-09	67.94	67.94	67.94	67.94	1,457
2024-04-08	67.94	67.94	67.94	67.94	1,893
2024-04-05	67.94	67.94	67.94	67.94	1,433
2024-04-04	67.94	67.94	67.94	67.94	3,126
2024-04-03	67.94	67.94	67.94	67.94	1,183
2024-04-02	67.69	67.69	67.69	67.69	638
2024-04-01	69.12	69.12	69.12	69.12	0
2024-03-29	69.12	69.12	69.12	69.12	0
2024-03-28	69.12	69.12	69.12	69.12	3,467
2024-03-27	69.12	69.12	69.12	69.12	2,983
2024-03-26	68.92	68.92	68.92	68.92	2,212
2024-03-25	68.58	68.58	68.58	68.58	1,789
2024-03-22	67.32	67.32	67.32	67.32	147
2024-03-21	67.32	67.32	67.32	67.32	4,706
2024-03-20	67.32	67.32	67.32	67.32	7,783
2024-03-19	67.29	67.29	67.29	67.29	430
2024-03-18	67.29	67.29	67.29	67.29	383
2024-03-15	67.66	67.66	67.66	67.66	1,063
2024-03-14	67.66	67.66	67.66	67.66	1,344
2024-03-13	67.66	67.66	67.66	67.66	722
2024-03-12	67.56	67.56	67.56	67.56	535
2024-03-11	67.56	67.56	67.56	67.56	2,461
2024-03-08	67.56	67.56	67.56	67.56	1,888
2024-03-07	67.56	67.56	67.56	67.56	304
2024-03-06	67.49	67.49	67.49	67.49	2,009
2024-03-05	66.24	66.24	66.24	66.24	1,532
2024-03-04	66.24	66.24	66.24	66.24	2,006
2024-03-01	65.35	65.35	65.35	65.35	947
2024-02-29	65.35	65.35	65.35	65.35	400
2024-02-28	63.99	63.99	63.99	63.99	1,218
2024-02-27	63.99	63.99	63.99	63.99	4,128
2024-02-26	63.99	63.99	63.99	63.99	1,781
2024-02-23	63.99	63.99	63.99	63.99	1,169
2024-02-22	63.95	63.95	63.95	63.95	1,316
2024-02-21	63.95	63.95	63.95	63.95	286
2024-02-20	63.95	63.95	63.95	63.95	3,451
2024-02-19	63.95	63.95	63.95	63.95	0
2024-02-16	63.95	63.95	63.95	63.95	1,606
2024-02-15	63.95	63.95	63.95	63.95	5,671
2024-02-14	63.95	63.95	63.95	63.95	127
2024-02-13	63.95	63.95	63.95	63.95	783
2024-02-12	63.95	63.95	63.95	63.95	6,753
2024-02-09	61.79	61.79	61.79	61.79	2,275
2024-02-08	61.79	61.79	61.79	61.79	2,802
2024-02-07	62.46	62.46	62.46	62.46	2,436
2024-02-06	62.46	62.46	62.46	62.46	2,966
2024-02-05	62.46	62.46	62.46	62.46	2,250
2024-02-02	63.18	63.18	63.18	63.18	916
2024-02-01	62.71	62.71	62.71	62.71	2,870
2024-01-31	62.71	62.71	62.71	62.71	1,892
2024-01-30	62.71	62.71	62.71	62.71	1,659
2024-01-29	61.64	61.64	61.64	61.64	1,352
2024-01-26	61.64	61.64	61.64	61.64	2,154
2024-01-25	61.64	61.64	61.64	61.64	773
2024-01-24	61.47	61.47	61.47	61.47	1,181
2024-01-23	62.10	62.10	62.10	62.10	1,474
2024-01-22	62.10	62.10	62.10	62.10	941
2024-01-19	61.60	61.60	61.60	61.60	4,085
2024-01-18	61.84	61.84	61.84	61.84	337
2024-01-17	62.79	62.79	62.79	62.79	596
2024-01-16	62.79	62.79	62.79	62.79	3,737
2024-01-15	62.79	62.79	62.79	62.79	0
2024-01-12	63.73	63.73	63.73	63.73	1,835
2024-01-11	63.73	63.73	63.73	63.73	1,210
2024-01-10	63.73	63.73	63.73	63.73	225
2024-01-09	63.73	63.73	63.73	63.73	1,726
2024-01-08	63.73	63.73	63.73	63.73	894
2024-01-05	63.42	63.42	63.42	63.42	315
2024-01-04	63.52	63.52	63.52	63.52	240
2024-01-03	63.52	63.52	63.52	63.52	1,146
2024-01-02	63.52	63.52	63.52	63.52	322
2024-01-01	64.12	64.12	64.12	64.12	0
2023-12-29	64.12	64.12	64.12	64.12	3,815
2023-12-28	62.96	62.96	62.96	62.96	2,943
2023-12-27	62.96	62.96	62.96	62.96	3,925
2023-12-26	62.96	62.96	62.96	62.96	0
2023-12-25	62.96	62.96	62.96	62.96	0
2023-12-22	62.96	62.96	62.96	62.96	718
2023-12-21	62.43	62.43	62.43	62.43	414
2023-12-20	62.43	62.43	62.43	62.43	1,128
2023-12-19	62.43	62.43	62.43	62.43	1,578
2023-12-18	62.43	62.43	62.43	62.43	901
2023-12-15	61.11	61.11	61.11	61.11	654
2023-12-14	61.11	61.11	61.11	61.11	2,087
2023-12-13	61.11	61.11	61.11	61.11	1,599
2023-12-12	60.72	60.72	60.72	60.72	230
2023-12-11	60.72	60.72	60.72	60.72	1,045
2023-12-08	60.39	60.39	60.39	60.39	1,869
2023-12-07	60.39	60.39	60.39	60.39	936
2023-12-06	60.39	60.39	60.39	60.39	2,094
2023-12-05	60.27	60.27	60.27	60.27	388
2023-12-04	60.27	60.27	60.27	60.27	967
2023-12-01	60.27	60.27	60.27	60.27	1,434
2023-11-30	60.27	60.27	60.27	60.27	731
2023-11-29	60.27	60.27	60.27	60.27	1,229
2023-11-28	60.27	60.27	60.27	60.27	3,446
2023-11-27	60.27	60.27	60.27	60.27	1,145
2023-11-24	60.27	60.27	60.27	60.27	988
2023-11-23	61.21	61.21	61.21	61.21	0
2023-11-22	61.21	61.21	61.21	61.21	164
2023-11-21	61.21	61.21	61.21	61.21	435
2023-11-20	61.21	61.21	61.21	61.21	323
2023-11-17	61.21	61.21	61.21	61.21	5,510
2023-11-16	59.05	59.05	59.05	59.05	264
2023-11-15	59.05	59.05	59.05	59.05	459
2023-11-14	59.05	59.05	59.05	59.05	2,178
2023-11-13	59.05	59.05	59.05	59.05	524
2023-11-10	59.05	59.05	59.05	59.05	2,951
2023-11-09	59.05	59.05	59.05	59.05	379
2023-11-08	59.05	59.05	59.05	59.05	100
2023-11-07	59.05	59.05	59.05	59.05	196
2023-11-06	56.20	56.20	56.20	56.20	2,209
2023-11-03	56.20	56.20	56.20	56.20	3,058
2023-11-02	56.20	56.20	56.20	56.20	746
2023-11-01	56.20	56.20	56.20	56.20	3,414
2023-10-31	55.89	55.89	55.89	55.89	1,751
2023-10-30	55.51	55.51	55.51	55.51	307
2023-10-27	55.51	55.51	55.51	55.51	457
2023-10-26	58.58	58.58	58.58	58.58	1,271
2023-10-25	58.58	58.58	58.58	58.58	540
2023-10-24	58.58	58.58	58.58	58.58	270
2023-10-23	58.58	58.58	58.58	58.58	2,000
2023-10-20	58.58	58.58	58.58	58.58	1,216
2023-10-19	58.58	58.58	58.58	58.58	158
2023-10-18	59.52	59.52	59.52	59.52	286
2023-10-17	59.52	59.52	59.52	59.52	719
2023-10-16	59.52	59.52	59.52	59.52	570
2023-10-13	59.52	59.52	59.52	59.52	62
2023-10-12	59.52	59.52	59.52	59.52	168
2023-10-11	59.52	59.52	59.52	59.52	1,904
2023-10-10	59.52	59.52	59.52	59.52	1,396
2023-10-09	59.52	59.52	59.52	59.52	1,722
2023-10-06	59.52	59.52	59.52	59.52	2,160
2023-10-05	59.52	59.52	59.52	59.52	226
2023-10-04	59.52	59.52	59.52	59.52	403
2023-10-03	59.52	59.52	59.52	59.52	3,725
2023-10-02	59.52	59.52	59.52	59.52	1,436
2023-09-29	61.83	61.83	61.83	61.83	1,355
2023-09-28	61.83	61.83	61.83	61.83	474
2023-09-27	62.20	62.20	62.20	62.20	78
2023-09-26	63.44	63.44	63.44	63.44	143
2023-09-25	63.44	63.44	63.44	63.44	698
2023-09-22	63.72	63.72	63.72	63.72	93
2023-09-21	64.21	64.21	64.21	64.21	314
2023-09-20	65.34	65.34	65.34	65.34	304
2023-09-19	65.34	65.34	65.34	65.34	1,461
2023-09-18	64.53	64.53	64.53	64.53	180
2023-09-15	64.53	64.53	64.53	64.53	857
2023-09-14	64.53	64.53	64.53	64.53	714
2023-09-13	64.53	64.53	64.53	64.53	334
2023-09-12	64.04	64.04	64.04	64.04	324
2023-09-11	64.04	64.04	64.04	64.04	159
2023-09-08	64.04	64.04	64.04	64.04	646
2023-09-07	64.04	64.04	64.04	64.04	38
2023-09-06	64.50	64.50	64.50	64.50	641
2023-09-05	64.60	64.60	64.60	64.60	604
2023-09-04	64.60	64.60	64.60	64.60	0
2023-09-01	64.60	64.60	64.60	64.60	194
2023-08-31	62.38	62.38	62.38	62.38	955
2023-08-30	62.38	62.38	62.38	62.38	138
2023-08-29	62.38	62.38	62.38	62.38	2,106
2023-08-28	62.38	62.38	62.38	62.38	0
2023-08-25	62.38	62.38	62.38	62.38	356
2023-08-24	62.38	62.38	62.38	62.38	60
2023-08-23	62.14	62.14	62.14	62.14	17
2023-08-22	62.26	62.26	62.26	62.26	328
2023-08-21	62.26	62.26	62.26	62.26	304
2023-08-18	62.42	62.42	62.42	62.42	430
2023-08-17	63.13	63.13	63.13	63.13	453
2023-08-16	63.13	63.13	63.13	63.13	1,065
2023-08-15	63.13	63.13	63.13	63.13	575
2023-08-14	64.13	64.13	64.13	64.13	56
2023-08-11	64.13	64.13	64.13	64.13	1,206
2023-08-10	63.56	63.56	63.56	63.56	621
2023-08-09	63.56	63.56	63.56	63.56	95
2023-08-08	63.56	63.56	63.56	63.56	774
2023-08-07	64.53	64.53	64.53	64.53	820
2023-08-04	64.53	64.53	64.53	64.53	580
2023-08-03	64.33	64.33	64.33	64.33	246
2023-08-02	65.00	65.00	65.00	65.00	369
2023-08-01	65.74	65.74	65.74	65.74	1,406
2023-07-31	68.15	68.15	68.15	68.15	1,127
2023-07-28	68.15	68.15	68.15	68.15	114
2023-07-27	68.15	68.15	68.15	68.15	20
2023-07-26	68.15	68.15	68.15	68.15	129
2023-07-25	68.15	68.15	68.15	68.15	967
2023-07-24	68.15	68.15	68.15	68.15	694
2023-07-21	67.18	67.18	67.18	67.18	428
2023-07-20	67.52	67.52	67.52	67.52	190
2023-07-19	67.52	67.52	67.52	67.52	962
2023-07-18	65.77	65.77	65.77	65.77	487
2023-07-17	65.32	65.32	65.32	65.32	682
2023-07-14	65.32	65.32	65.32	65.32	40
2023-07-13	64.09	64.09	64.09	64.09	542
2023-07-12	64.09	64.09	64.09	64.09	308
2023-07-11	64.09	64.09	64.09	64.09	50
2023-07-10	64.09	64.09	64.09	64.09	481
2023-07-07	63.98	63.98	63.98	63.98	2,498
2023-07-06	64.70	64.70	64.70	64.70	1,514
2023-07-05	64.70	64.70	64.70	64.70	132
2023-07-04	65.23	65.23	65.23	65.23	25
2023-07-03	65.66	65.66	65.66	65.66	104
2023-06-30	65.66	65.66	65.66	65.66	840
2023-06-29	64.83	64.83	64.83	64.83	945
2023-06-28	64.83	64.83	64.83	64.83	26
2023-06-27	64.05	64.05	64.05	64.05	50
2023-06-26	64.05	64.05	64.05	64.05	232
2023-06-23	64.33	64.33	64.33	64.33	55
2023-06-22	64.33	64.33	64.33	64.33	19
2023-06-21	66.17	66.17	66.17	66.17	152
2023-06-20	66.17	66.17	66.17	66.17	401
2023-06-19	66.21	66.21	66.21	66.21	0
2023-06-16	66.46	66.46	66.46	66.46	68
2023-06-15	66.47	66.47	66.47	66.47	435
2023-06-14	66.47	66.47	66.47	66.47	102
2023-06-13	66.10	66.10	66.10	66.10	2,187
2023-06-12	66.41	66.41	66.41	66.41	328
2023-06-09	66.41	66.41	66.41	66.41	226
2023-06-08	65.49	65.49	65.49	65.49	22
2023-06-07	66.19	66.19	66.19	66.19	50
2023-06-06	66.19	66.19	66.19	66.19	36
2023-06-05	66.19	66.19	66.19	66.19	188
2023-06-02	66.19	66.19	66.19	66.19	19,383
2023-06-01	66.13	66.13	66.13	66.13	547
2023-05-31	66.71	66.71	66.71	66.71	135
2023-05-30	67.00	67.00	67.00	67.00	137
2023-05-29	66.57	66.57	66.57	66.57	0
2023-05-26	66.57	66.57	66.57	66.57	12
2023-05-25	66.57	66.57	66.57	66.57	431
2023-05-24	66.68	66.68	66.68	66.68	88
2023-05-23	66.83	66.83	66.83	66.83	126
2023-05-22	66.83	66.83	66.83	66.83	118
2023-05-19	66.83	66.83	66.83	66.83	163
2023-05-18	66.68	66.68	66.68	66.68	0
2023-05-17	66.68	66.68	66.68	66.68	9
2023-05-16	66.68	66.68	66.68	66.68	108
2023-05-15	66.68	66.68	66.68	66.68	5,230
2023-05-12	66.94	66.94	66.94	66.94	64
2023-05-11	65.89	65.89	65.89	65.89	128
2023-05-10	65.89	65.89	65.89	65.89	23
2023-05-09	65.77	65.77	65.77	65.77	649
2023-05-08	66.94	66.94	66.94	66.94	0
2023-05-05	66.94	66.94	66.94	66.94	828
2023-05-04	65.71	65.71	65.71	65.71	258
2023-05-03	66.28	66.28	66.28	66.28	377
2023-05-02	65.71	65.71	65.71	65.71	227
2023-05-01	66.68	66.68	66.68	66.68	0
2023-04-28	66.68	66.68	66.68	66.68	269
2023-04-27	66.68	66.68	66.68	66.68	519
2023-04-26	66.68	66.68	66.68	66.68	450
2023-04-25	68.73	68.73	68.73	68.73	516
2023-04-24	68.73	68.73	68.73	68.73	146
2023-04-21	68.73	68.73	68.73	68.73	155
2023-04-20	68.73	68.73	68.73	68.73	1,098
2023-04-19	68.73	68.73	68.73	68.73	38
2023-04-18	68.83	68.83	68.83	68.83	1,739
2023-04-17	68.09	68.09	68.09	68.09	300
2023-04-14	69.14	69.14	69.14	69.14	194
2023-04-13	68.32	68.32	68.32	68.32	1,473
2023-04-12	67.92	67.92	67.92	67.92	2,032
2023-04-11	67.91	67.91	67.91	67.91	132
2023-04-10	67.35	67.35	67.35	67.35	0
2023-04-07	67.35	67.35	67.35	67.35	0
2023-04-06	67.35	67.35	67.35	67.35	352
2023-04-05	67.21	67.21	67.21	67.21	659
2023-04-04	66.89	66.89	66.89	66.89	494
2023-04-03	66.89	66.89	66.89	66.89	1,232
2023-03-31	67.69	67.69	67.69	67.69	17
2023-03-30	67.27	67.27	67.27	67.27	226
2023-03-29	67.27	67.27	67.27	67.27	93
2023-03-28	66.54	66.54	66.54	66.54	252
2023-03-27	66.79	66.79	66.79	66.79	99
2023-03-24	65.48	65.48	65.48	65.48	380
2023-03-23	66.64	66.64	66.64	66.64	234
2023-03-22	66.53	66.53	66.53	66.53	355
2023-03-21	66.53	66.53	66.53	66.53	522
2023-03-20	65.42	65.42	65.42	65.42	109
2023-03-17	65.64	65.64	65.64	65.64	141
2023-03-16	64.48	64.48	64.48	64.48	8,134
2023-03-15	64.48	64.48	64.48	64.48	321
2023-03-14	66.47	66.47	66.47	66.47	854
2023-03-13	64.73	64.73	64.73	64.73	393
2023-03-10	67.25	67.25	67.25	67.25	189
2023-03-09	68.19	68.19	68.19	68.19	1,147
2023-03-08	68.64	68.64	68.64	68.64	668
2023-03-07	70.24	70.24	70.24	70.24	128
2023-03-06	70.24	70.24	70.24	70.24	539
2023-03-03	69.41	69.41	69.41	69.41	165
2023-03-02	68.32	68.32	68.32	68.32	1,712
2023-03-01	71.47	71.47	71.47	71.47	1,080
2023-02-28	71.47	71.47	71.47	71.47	1,044
2023-02-27	71.47	71.47	71.47	71.47	180
2023-02-24	71.47	71.47	71.47	71.47	789
2023-02-23	71.47	71.47	71.47	71.47	1,446
2023-02-22	73.07	73.07	73.07	73.07	60
2023-02-21	73.07	73.07	73.07	73.07	103
2023-02-20	73.07	73.07	73.07	73.07	0
2023-02-17	73.07	73.07	73.07	73.07	738
2023-02-16	73.38	73.38	73.38	73.38	555
2023-02-15	74.19	74.19	74.19	74.19	349
2023-02-14	74.19	74.19	74.19	74.19	215
2023-02-13	73.58	73.58	73.58	73.58	144
2023-02-10	73.00	73.00	73.00	73.00	8
2023-02-09	73.00	73.00	73.00	73.00	286
2023-02-08	73.20	73.20	73.20	73.20	550
2023-02-07	72.84	72.84	72.84	72.84	212
2023-02-06	72.97	72.97	72.97	72.97	224
2023-02-03	73.41	73.41	73.41	73.41	418
2023-02-02	72.93	72.93	72.93	72.93	162
2023-02-01	71.36	71.36	71.36	71.36	151
2023-01-31	71.36	71.36	71.36	71.36	306
2023-01-30	70.55	70.55	70.55	70.55	132
2023-01-27	70.55	70.55	70.55	70.55	593
2023-01-26	70.55	70.55	70.55	70.55	931
2023-01-25	69.33	69.33	69.33	69.33	85
2023-01-24	69.33	69.33	69.33	69.33	52
2023-01-23	69.33	69.33	69.33	69.33	253
2023-01-20	69.18	69.18	69.18	69.18	463
2023-01-19	68.97	68.97	68.97	68.97	354
2023-01-18	69.35	69.35	69.35	69.35	522
2023-01-17	68.97	68.97	68.97	68.97	253
2023-01-16	68.71	68.71	68.71	68.71	21
2023-01-13	68.71	68.71	68.71	68.71	699
2023-01-12	68.01	68.01	68.01	68.01	167
2023-01-11	68.18	68.18	68.18	68.18	170
2023-01-10	67.22	67.22	67.22	67.22	59
2023-01-09	67.22	67.22	67.22	67.22	268
2023-01-06	66.81	66.81	66.81	66.81	150
2023-01-05	66.69	66.69	66.69	66.69	132
2023-01-04	66.79	66.79	66.79	66.79	204
2023-01-03	65.87	65.87	65.87	65.87	368
2023-01-02	66.16	66.16	66.16	66.16	0
2022-12-30	66.16	66.16	66.16	66.16	48
2022-12-29	66.16	66.16	66.16	66.16	69
2022-12-28	65.66	65.66	65.66	65.66	185
2022-12-27	65.53	65.53	65.53	65.53	0
2022-12-26	65.53	65.53	65.53	65.53	0
2022-12-23	65.53	65.53	65.53	65.53	9
2022-12-22	64.54	64.54	64.54	64.54	219,907
2022-12-21	64.54	64.54	64.54	64.54	6
2022-12-20	64.54	64.54	64.54	64.54	134
2022-12-19	65.90	65.90	65.90	65.90	9
2022-12-16	66.34	66.34	66.34	66.34	180
2022-12-15	66.34	66.34	66.34	66.34	235
2022-12-14	67.19	67.19	67.19	67.19	402
2022-12-13	67.88	67.88	67.88	67.88	198
2022-12-12	67.03	67.03	67.03	67.03	122
2022-12-09	68.35	68.35	68.35	68.35	50
2022-12-08	68.35	68.35	68.35	68.35	614
2022-12-07	68.45	68.45	68.45	68.45	0
2022-12-06	68.45	68.45	68.45	68.45	131
2022-12-05	68.45	68.45	68.45	68.45	401
2022-12-02	69.48	69.48	69.48	69.48	92
2022-12-01	70.01	70.01	70.01	70.01	2
2022-11-30	70.41	70.41	70.41	70.41	131
2022-11-29	70.29	70.29	70.29	70.29	307
2022-11-28	71.43	71.43	71.43	71.43	198
2022-11-25	71.45	71.45	71.45	71.45	924
2022-11-24	70.92	70.92	70.92	70.92	11,362
2022-11-23	70.09	70.09	70.09	70.09	259
2022-11-22	68.96	68.96	68.96	68.96	0
2022-11-21	68.96	68.96	68.96	68.96	149
2022-11-18	68.96	68.96	68.96	68.96	25
2022-11-17	68.96	68.96	68.96	68.96	40
2022-11-16	69.06	69.06	69.06	69.06	66
2022-11-15	68.40	68.40	68.40	68.40	95
2022-11-14	68.93	68.93	68.93	68.93	38
2022-11-11	67.89	67.89	67.89	67.89	180
2022-11-10	66.90	66.90	66.90	66.90	152
2022-11-09	66.88	66.88	66.88	66.88	204
2022-11-08	65.25	65.25	65.25	65.25	648
2022-11-07	65.25	65.25	65.25	65.25	211
2022-11-04	65.05	65.05	65.05	65.05	794
2022-11-03	65.92	65.92	65.92	65.92	262
2022-11-02	66.46	66.46	66.46	66.46	45
2022-11-01	66.46	66.46	66.46	66.46	152
2022-10-31	66.46	66.46	66.46	66.46	496
2022-10-28	65.68	65.68	65.68	65.68	33
2022-10-27	65.68	65.68	65.68	65.68	4,156
2022-10-26	65.02	65.02	65.02	65.02	1,587
2022-10-25	63.67	63.67	63.67	63.67	132
2022-10-24	64.73	64.73	64.73	64.73	31
2022-10-21	64.73	64.73	64.73	64.73	92
2022-10-20	64.90	64.90	64.90	64.90	101
2022-10-19	64.90	64.90	64.90	64.90	230
2022-10-18	66.77	66.77	66.77	66.77	273
2022-10-17	66.06	66.06	66.06	66.06	42
2022-10-14	66.06	66.06	66.06	66.06	197
2022-10-13	65.30	65.30	65.30	65.30	29
2022-10-12	65.30	65.30	65.30	65.30	45
2022-10-11	65.30	65.30	65.30	65.30	34
2022-10-10	65.30	65.30	65.30	65.30	102
2022-10-07	65.30	65.30	65.30	65.30	107
2022-10-06	65.95	65.95	65.95	65.95	63
2022-10-05	65.27	65.27	65.27	65.27	55
2022-10-04	65.27	65.27	65.27	65.27	42
2022-10-03	65.27	65.27	65.27	65.27	231
2022-09-30	64.29	64.29	64.29	64.29	34
2022-09-29	64.29	64.29	64.29	64.29	168
2022-09-28	66.77	66.77	66.77	66.77	48
2022-09-27	67.63	67.63	67.63	67.63	18
2022-09-26	66.08	66.08	66.08	66.08	304
2022-09-23	70.18	70.18	70.18	70.18	546
2022-09-22	70.45	70.45	70.45	70.45	723
2022-09-21	71.05	71.05	71.05	71.05	150
2022-09-20	70.78	70.78	70.78	70.78	135
2022-09-19	72.15	72.15	72.15	72.15	0
2022-09-16	72.15	72.15	72.15	72.15	13
2022-09-15	72.15	72.15	72.15	72.15	509
2022-09-14	71.74	71.74	71.74	71.74	79
2022-09-13	73.46	73.46	73.46	73.46	5,532
2022-09-12	73.46	73.46	73.46	73.46	77
2022-09-09	70.85	70.85	70.85	70.85	4,416
2022-09-08	70.85	70.85	70.85	70.85	170
2022-09-07	70.51	70.51	70.51	70.51	239
2022-09-06	71.42	71.42	71.42	71.42	4
2022-09-05	71.00	71.00	71.00	71.00	0
2022-09-02	71.00	71.00	71.00	71.00	242
2022-09-01	71.00	71.00	71.00	71.00	310
2022-08-31	74.02	74.02	74.02	74.02	2,038
2022-08-30	74.02	74.02	74.02	74.02	549
2022-08-29	75.73	75.73	75.73	75.73	0
2022-08-26	75.73	75.73	75.73	75.73	107
2022-08-25	75.39	75.39	75.39	75.39	82
2022-08-24	75.39	75.39	75.39	75.39	164
2022-08-23	79.99	79.99	79.99	79.99	282
2022-08-22	79.99	79.99	79.99	79.99	697
2022-08-19	81.30	81.30	81.30	81.30	1,002
2022-08-18	81.30	81.30	81.30	81.30	0
2022-08-17	81.30	81.30	81.30	81.30	100
2022-08-16	81.28	81.28	81.28	81.28	3,735
2022-08-15	80.26	80.26	80.26	80.26	1,298
2022-08-12	80.15	80.15	80.15	80.15	170
2022-08-11	79.92	79.92	79.92	79.92	34
2022-08-10	78.77	78.77	78.77	78.77	14
2022-08-09	78.77	78.77	78.77	78.77	157
2022-08-08	78.77	78.77	78.77	78.77	319
2022-08-05	78.00	78.00	78.00	78.00	146
2022-08-04	78.02	78.02	78.02	78.02	15,496
2022-08-03	77.77	77.77	77.77	77.77	1,405
2022-08-02	78.22	78.22	78.22	78.22	6
2022-08-01	78.22	78.22	78.22	78.22	161
2022-07-29	78.03	78.03	78.03	78.03	60
2022-07-28	75.11	75.11	75.11	75.11	7
2022-07-27	75.11	75.11	75.11	75.11	0
2022-07-26	75.11	75.11	75.11	75.11	30
2022-07-25	75.11	75.11	75.11	75.11	0
2022-07-22	74.93	74.93	74.93	74.93	0
2022-07-21	74.93	74.93	74.93	74.93	527
2022-07-20	74.93	74.93	74.93	74.93	9
2022-07-19	71.39	71.39	71.39	71.39	16
2022-07-18	71.39	71.39	71.39	71.39	482
2022-07-15	71.39	71.39	71.39	71.39	98
2022-07-14	71.39	71.39	71.39	71.39	470
2022-07-13	75.10	75.10	75.10	75.10	6
2022-07-12	75.10	75.10	75.10	75.10	521
2022-07-11	75.10	75.10	75.10	75.10	124
2022-07-08	75.92	75.92	75.92	75.92	40
2022-07-07	75.03	75.03	75.03	75.03	115
2022-07-06	75.03	75.03	75.03	75.03	151
2022-07-05	77.36	77.36	77.36	77.36	319
2022-07-04	77.36	77.36	77.36	77.36	0
2022-07-01	77.36	77.36	77.36	77.36	510
2022-06-30	77.36	77.36	77.36	77.36	320
2022-06-29	77.36	77.36	77.36	77.36	400
2022-06-28	78.21	78.21	78.21	78.21	105
2022-06-27	77.10	77.10	77.10	77.10	813
2022-06-24	76.13	76.13	76.13	76.13	68
2022-06-23	77.08	77.08	77.08	77.08	223
2022-06-22	80.42	80.42	80.42	80.42	0
2022-06-21	80.60	80.60	80.60	80.60	159
2022-06-20	79.28	79.28	79.28	79.28	0
2022-06-17	79.28	79.28	79.28	79.28	118
2022-06-16	80.91	80.91	80.91	80.91	441
2022-06-15	80.91	80.91	80.91	80.91	100
2022-06-14	82.44	82.44	82.44	82.44	111
2022-06-13	82.44	82.44	82.44	82.44	80
2022-06-10	82.44	82.44	82.44	82.44	1,023
2022-06-09	84.95	84.95	84.95	84.95	60
2022-06-08	84.95	84.95	84.95	84.95	210
2022-06-07	84.74	84.74	84.74	84.74	40
2022-06-06	85.15	85.15	85.15	85.15	481
2022-06-03	85.38	85.38	85.38	85.38	0
2022-06-02	85.38	85.38	85.38	85.38	0
2022-06-01	85.38	85.38	85.38	85.38	23,576
2022-05-31	85.38	85.38	85.38	85.38	28
2022-05-30	85.07	85.07	85.07	85.07	0
2022-05-27	85.03	85.03	85.03	85.03	176
2022-05-26	85.03	85.03	85.03	85.03	349
2022-05-25	83.68	83.68	83.68	83.68	556
2022-05-24	81.35	81.35	81.35	81.35	575
2022-05-23	81.35	81.35	81.35	81.35	58
2022-05-20	81.35	81.35	81.35	81.35	139
2022-05-19	81.35	81.35	81.35	81.35	105
2022-05-18	81.35	81.35	81.35	81.35	0
2022-05-17	81.35	81.35	81.35	81.35	78
2022-05-16	81.35	81.35	81.35	81.35	9
2022-05-13	81.35	81.35	81.35	81.35	111
2022-05-12	79.50	79.50	79.50	79.50	373
2022-05-11	81.64	81.64	81.64	81.64	200
2022-05-10	81.79	81.79	81.79	81.79	1,534
2022-05-09	81.22	81.22	81.22	81.22	198
2022-05-06	83.88	83.88	83.88	83.88	1
2022-05-05	83.88	83.88	83.88	83.88	29
2022-05-04	82.82	82.82	82.82	82.82	241
2022-05-03	82.46	82.46	82.46	82.46	146
2022-05-02	82.23	82.23	82.23	82.23	0
2022-04-29	82.23	82.23	82.23	82.23	10
2022-04-28	82.23	82.23	82.23	82.23	48
2022-04-27	84.30	84.30	84.30	84.30	15
2022-04-26	84.30	84.30	84.30	84.30	122
2022-04-25	85.14	85.14	85.14	85.14	180
2022-04-22	85.94	85.94	85.94	85.94	100
2022-04-21	87.11	87.11	87.11	87.11	11
2022-04-20	84.86	84.86	84.86	84.86	15
2022-04-19	84.86	84.86	84.86	84.86	300
2022-04-18	85.11	85.11	85.11	85.11	0
2022-04-15	85.11	85.11	85.11	85.11	0
2022-04-14	85.11	85.11	85.11	85.11	53
2022-04-13	85.21	85.21	85.21	85.21	19
2022-04-12	87.04	87.04	87.04	87.04	622
2022-04-11	87.83	87.83	87.83	87.83	281
2022-04-08	88.14	88.14	88.14	88.14	180
2022-04-07	88.64	88.64	88.64	88.64	33
2022-04-06	88.64	88.64	88.64	88.64	0
2022-04-05	88.64	88.64	88.64	88.64	203
2022-04-04	90.05	90.05	90.05	90.05	300
2022-04-01	90.05	90.05	90.05	90.05	774
2022-03-31	91.32	91.32	91.32	91.32	170
2022-03-30	90.91	90.91	90.91	90.91	24
2022-03-29	92.24	92.24	92.24	92.24	339
2022-03-28	93.06	93.06	93.06	93.06	100
2022-03-25	93.06	93.06	93.06	93.06	68
2022-03-24	93.06	93.06	93.06	93.06	12
2022-03-23	93.06	93.06	93.06	93.06	0
2022-03-22	93.06	93.06	93.06	93.06	148
2022-03-21	92.80	92.80	92.80	92.80	10
2022-03-18	92.95	92.95	92.95	92.95	326
2022-03-17	92.55	92.55	92.55	92.55	100
2022-03-16	92.02	92.02	92.02	92.02	109
2022-03-15	92.02	92.02	92.02	92.02	900
2022-03-14	91.72	91.72	91.72	91.72	69
2022-03-11	91.72	91.72	91.72	91.72	50
2022-03-10	92.55	92.55	92.55	92.55	34
2022-03-09	91.43	91.43	91.43	91.43	1,461
2022-03-08	91.71	91.71	91.71	91.71	341
2022-03-07	93.26	93.26	93.26	93.26	2
2022-03-04	92.77	92.77	92.77	92.77	2,314
2022-03-03	91.71	91.71	91.71	91.71	184
2022-03-02	91.71	91.71	91.71	91.71	1,595
2022-03-01	91.71	91.71	91.71	91.71	748
2022-02-28	91.71	91.71	91.71	91.71	1
2022-02-25	91.82	91.82	91.82	91.82	47
2022-02-24	89.02	89.02	89.02	89.02	284
2022-02-23	90.67	90.67	90.67	90.67	40
2022-02-22	93.17	93.17	93.17	93.17	0
2022-02-21	93.17	93.17	93.17	93.17	0
2022-02-18	93.17	93.17	93.17	93.17	0
2022-02-17	93.17	93.17	93.17	93.17	0
2022-02-16	93.17	93.17	93.17	93.17	134
2022-02-15	93.17	93.17	93.17	93.17	25
2022-02-14	92.74	92.74	92.74	92.74	40
2022-02-11	93.42	93.42	93.42	93.42	26
2022-02-10	94.80	94.80	94.80	94.80	776
2022-02-09	94.80	94.80	94.80	94.80	477
2022-02-08	93.45	93.45	93.45	93.45	34
2022-02-07	93.45	93.45	93.45	93.45	82
2022-02-04	92.95	92.95	92.95	92.95	253
2022-02-03	92.67	92.67	92.67	92.67	4
2022-02-02	92.67	92.67	92.67	92.67	28
2022-02-01	91.47	91.47	91.47	91.47	6
2022-01-31	89.60	89.60	89.60	89.60	778
2022-01-28	89.60	89.60	89.60	89.60	163
2022-01-27	89.48	89.48	89.48	89.48	0
2022-01-26	89.48	89.48	89.48	89.48	347
2022-01-25	88.28	88.28	88.28	88.28	40
2022-01-24	88.28	88.28	88.28	88.28	217
2022-01-21	90.37	90.37	90.37	90.37	774
2022-01-20	92.20	92.20	92.20	92.20	120
2022-01-19	92.20	92.20	92.20	92.20	299
2022-01-18	92.12	92.12	92.12	92.12	225
2022-01-17	92.12	92.12	92.12	92.12	0
2022-01-14	92.42	92.42	92.42	92.42	1,715
2022-01-13	92.29	92.29	92.29	92.29	57
2022-01-12	91.67	91.67	91.67	91.67	4,169
2022-01-11	91.03	91.03	91.03	91.03	1,096
2022-01-10	91.07	91.07	91.07	91.07	433
2022-01-07	91.07	91.07	91.07	91.07	200
2022-01-06	91.07	91.07	91.07	91.07	330
2022-01-05	91.07	91.07	91.07	91.07	211
2022-01-04	90.77	90.77	90.77	90.77	437
2022-01-03	91.59	91.59	91.59	91.59	0
2021-12-31	91.59	91.59	91.59	91.59	100
2021-12-30	91.59	91.59	91.59	91.59	1,042
2021-12-29	90.51	90.51	90.51	90.51	495
2021-12-28	89.40	89.40	89.40	89.40	0
2021-12-27	89.40	89.40	89.40	89.40	0
2021-12-24	89.40	89.40	89.40	89.40	0
2021-12-23	89.40	89.40	89.40	89.40	20
2021-12-22	87.62	87.62	87.62	87.62	3
2021-12-21	87.62	87.62	87.62	87.62	70
2021-12-20	86.55	86.55	86.55	86.55	265
2021-12-17	85.38	85.38	85.38	85.38	200
2021-12-16	85.38	85.38	85.38	85.38	63
2021-12-15	85.38	85.38	85.38	85.38	130
2021-12-14	85.38	85.38	85.38	85.38	58
2021-12-13	85.38	85.38	85.38	85.38	34
2021-12-10	86.10	86.10	86.10	86.10	80
2021-12-09	86.07	86.07	86.07	86.07	0
2021-12-08	86.07	86.07	86.07	86.07	34
2021-12-07	84.98	84.98	84.98	84.98	34
2021-12-06	84.98	84.98	84.98	84.98	199
2021-12-03	83.09	83.09	83.09	83.09	760
2021-12-02	83.09	83.09	83.09	83.09	34
2021-12-01	83.09	83.09	83.09	83.09	230
2021-11-30	80.58	80.58	80.58	80.58	2,096
2021-11-29	81.24	81.24	81.24	81.24	521
2021-11-26	84.09	84.09	84.09	84.09	398
2021-11-25	83.98	83.98	83.98	83.98	43
2021-11-24	83.65	83.65	83.65	83.65	217
2021-11-23	82.39	82.39	82.39	82.39	0
2021-11-22	82.39	82.39	82.39	82.39	390
2021-11-19	82.39	82.39	82.39	82.39	120
2021-11-18	82.22	82.22	82.22	82.22	20
2021-11-17	82.93	82.93	82.93	82.93	13,865
2021-11-16	82.88	82.88	82.88	82.88	250
2021-11-15	83.63	83.63	83.63	83.63	38
2021-11-12	82.15	82.15	82.15	82.15	2,400
2021-11-11	82.15	82.15	82.15	82.15	28
2021-11-10	82.62	82.62	82.62	82.62	33
2021-11-09	82.62	82.62	82.62	82.62	15
2021-11-08	82.78	82.78	82.78	82.78	1,314
2021-11-05	82.59	82.59	82.59	82.59	51
2021-11-04	82.59	82.59	82.59	82.59	111
2021-11-03	82.59	82.59	82.59	82.59	851
2021-11-02	81.69	81.69	81.69	81.69	0
2021-11-01	81.69	81.69	81.69	81.69	13
2021-10-29	82.50	82.50	82.50	82.50	81
2021-10-28	81.29	81.29	81.29	81.29	99
2021-10-27	81.29	81.29	81.29	81.29	164
2021-10-26	81.29	81.29	81.29	81.29	31
2021-10-25	81.29	81.29	81.29	81.29	70
2021-10-22	81.29	81.29	81.29	81.29	73
2021-10-21	80.71	80.71	80.71	80.71	0
2021-10-20	80.71	80.71	80.71	80.71	35
2021-10-19	77.80	77.80	77.80	77.80	50
2021-10-18	77.80	77.80	77.80	77.80	256
2021-10-15	77.80	77.80	77.80	77.80	56
2021-10-14	77.80	77.80	77.80	77.80	0
2021-10-13	77.80	77.80	77.80	77.80	0
2021-10-12	77.80	77.80	77.80	77.80	156
2021-10-11	77.80	77.80	77.80	77.80	115
2021-10-08	77.80	77.80	77.80	77.80	0
2021-10-07	77.86	77.86	77.86	77.86	54
2021-10-06	77.46	77.46	77.46	77.46	165
2021-10-05	79.23	79.23	79.23	79.23	220
2021-10-04	79.23	79.23	79.23	79.23	2,240
2021-10-01	79.23	79.23	79.23	79.23	60
2021-09-30	79.23	79.23	79.23	79.23	250
2021-09-29	79.23	79.23	79.23	79.23	13
2021-09-28	79.12	79.12	79.12	79.12	51
2021-09-27	78.45	78.45	78.45	78.45	150
2021-09-24	78.45	78.45	78.45	78.45	65
2021-09-23	77.82	77.82	77.82	77.82	312
2021-09-22	77.82	77.82	77.82	77.82	30
2021-09-21	77.82	77.82	77.82	77.82	10
2021-09-20	77.82	77.82	77.82	77.82	175
2021-09-17	78.48	78.48	78.48	78.48	40
2021-09-16	77.65	77.65	77.65	77.65	208
2021-09-15	77.65	77.65	77.65	77.65	67
2021-09-14	78.52	78.52	78.52	78.52	20
2021-09-13	78.52	78.52	78.52	78.52	9
2021-09-10	78.52	78.52	78.52	78.52	929
2021-09-09	78.53	78.53	78.53	78.53	30
2021-09-08	78.53	78.53	78.53	78.53	15
2021-09-07	78.53	78.53	78.53	78.53	176
2021-09-06	78.24	78.24	78.24	78.24	0
2021-09-03	78.24	78.24	78.24	78.24	0
2021-09-02	78.24	78.24	78.24	78.24	0
2021-09-01	78.24	78.24	78.24	78.24	46
2021-08-31	78.47	78.47	78.47	78.47	2,655
2021-08-30	80.62	80.62	80.62	80.62	0
2021-08-27	80.62	80.62	80.62	80.62	20
2021-08-26	80.62	80.62	80.62	80.62	37
2021-08-25	80.40	80.40	80.40	80.40	147
2021-08-24	80.99	80.99	80.99	80.99	200
2021-08-23	80.99	80.99	80.99	80.99	0
2021-08-20	80.99	80.99	80.99	80.99	80
2021-08-19	80.99	80.99	80.99	80.99	3,315
2021-08-18	80.99	80.99	80.99	80.99	0
2021-08-17	80.99	80.99	80.99	80.99	29
2021-08-16	80.99	80.99	80.99	80.99	200
2021-08-13	80.99	80.99	80.99	80.99	0
2021-08-12	80.99	80.99	80.99	80.99	25
2021-08-11	79.86	79.86	79.86	79.86	61
2021-08-10	79.86	79.86	79.86	79.86	10
2021-08-09	79.29	79.29	79.29	79.29	1,300
2021-08-06	79.29	79.29	79.29	79.29	90
2021-08-05	78.77	78.77	78.77	78.77	599
2021-08-04	78.25	78.25	78.25	78.25	0
2021-08-03	78.25	78.25	78.25	78.25	0
2021-08-02	78.25	78.25	78.25	78.25	0
2021-07-30	78.25	78.25	78.25	78.25	271
2021-07-29	77.48	77.48	77.48	77.48	0
2021-07-28	77.48	77.48	77.48	77.48	118
2021-07-27	77.48	77.48	77.48	77.48	5
2021-07-26	77.97	77.97	77.97	77.97	0
2021-07-23	76.57	76.57	76.57	76.57	10
2021-07-22	76.57	76.57	76.57	76.57	65
2021-07-21	76.57	76.57	76.57	76.57	0
2021-07-20	76.57	76.57	76.57	76.57	217
2021-07-19	76.57	76.57	76.57	76.57	58
2021-07-16	78.92	78.92	78.92	78.92	0
2021-07-15	78.92	78.92	78.92	78.92	0
2021-07-14	78.44	78.44	78.44	78.44	2
2021-07-13	78.44	78.44	78.44	78.44	11
2021-07-12	78.44	78.44	78.44	78.44	18
2021-07-09	78.90	78.90	78.90	78.90	20
2021-07-08	78.90	78.90	78.90	78.90	143
2021-07-07	78.90	78.90	78.90	78.90	143
2021-07-06	79.70	79.70	79.70	79.70	103
2021-07-05	79.70	79.70	79.70	79.70	2
2021-07-02	80.76	80.76	80.76	80.76	103
2021-07-01	80.76	80.76	80.76	80.76	331
2021-06-30	79.98	79.98	79.98	79.98	0
2021-06-29	79.98	79.98	79.98	79.98	2
2021-06-28	79.98	79.98	79.98	79.98	18
2021-06-25	80.01	80.01	80.01	80.01	0
2021-06-24	80.15	80.15	80.15	80.15	213
2021-06-23	82.18	82.18	82.18	82.18	0
2021-06-22	82.18	82.18	82.18	82.18	196
2021-06-21	82.18	82.18	82.18	82.18	20
2021-06-18	82.18	82.18	82.18	82.18	519
2021-06-17	82.18	82.18	82.18	82.18	532
2021-06-16	80.94	80.94	80.94	80.94	45
2021-06-15	80.94	80.94	80.94	80.94	100
2021-06-14	80.94	80.94	80.94	80.94	19
2021-06-11	80.58	80.58	80.58	80.58	115
2021-06-10	80.91	80.91	80.91	80.91	0
2021-06-09	81.17	81.17	81.17	81.17	200
2021-06-08	81.37	81.37	81.37	81.37	2,605
2021-06-07	80.93	80.93	80.93	80.93	212
2021-06-04	81.68	81.68	81.68	81.68	0
2021-06-03	81.68	81.68	81.68	81.68	200
2021-06-02	81.68	81.68	81.68	81.68	295
2021-06-01	81.34	81.34	81.34	81.34	184
2021-05-28	81.00	81.00	81.00	81.00	0
2021-05-27	80.89	80.89	80.89	80.89	10
2021-05-26	79.44	79.44	79.44	79.44	0
2021-05-25	79.44	79.44	79.44	79.44	517
2021-05-24	79.32	79.32	79.32	79.32	1,006
2021-05-21	79.32	79.32	79.32	79.32	110
2021-05-20	78.95	78.95	78.95	78.95	47
2021-05-19	79.86	79.86	79.86	79.86	35
2021-05-18	79.86	79.86	79.86	79.86	2
2021-05-17	78.99	78.99	78.99	78.99	3,475
2021-05-14	78.99	78.99	78.99	78.99	320
2021-05-13	78.99	78.99	78.99	78.99	109
2021-05-12	79.11	79.11	79.11	79.11	28
2021-05-11	78.72	78.72	78.72	78.72	1
2021-05-10	79.49	79.49	79.49	79.49	420
2021-05-07	78.79	78.79	78.79	78.79	15
2021-05-06	79.59	79.59	79.59	79.59	16
2021-05-05	78.75	78.75	78.75	78.75	1,505
2021-05-04	78.75	78.75	78.75	78.75	100
2021-04-30	78.30	78.30	78.30	78.30	102
2021-04-29	78.30	78.30	78.30	78.30	205
2021-04-28	78.30	78.30	78.30	78.30	263
2021-04-27	77.88	77.88	77.88	77.88	0
2021-04-26	77.88	77.88	77.88	77.88	30
2021-04-23	77.92	77.92	77.92	77.92	0
2021-04-22	77.92	77.92	77.92	77.92	100
2021-04-21	77.92	77.92	77.92	77.92	519
2021-04-20	77.92	77.92	77.92	77.92	44
2021-04-19	77.92	77.92	77.92	77.92	0
2021-04-16	77.92	77.92	77.92	77.92	33
2021-04-15	77.92	77.92	77.92	77.92	14
2021-04-14	77.92	77.92	77.92	77.92	269
2021-04-13	77.97	77.97	77.97	77.97	90
2021-04-12	78.16	78.16	78.16	78.16	23
2021-04-09	77.89	77.89	77.89	77.89	20
2021-04-08	77.89	77.89	77.89	77.89	238
2021-04-07	78.36	78.36	78.36	78.36	150
2021-04-06	78.40	78.40	78.40	78.40	185
2021-04-01	79.88	79.88	79.88	79.88	0
2021-03-31	79.88	79.88	79.88	79.88	37
2021-03-30	78.36	78.36	78.36	78.36	0
2021-03-29	78.36	78.36	78.36	78.36	0
2021-03-26	78.36	78.36	78.36	78.36	20
2021-03-25	78.36	78.36	78.36	78.36	160
2021-03-24	78.80	78.80	78.80	78.80	55
2021-03-23	78.57	78.57	78.57	78.57	15
2021-03-22	78.34	78.34	78.34	78.34	21
2021-03-19	78.84	78.84	78.84	78.84	1,972
2021-03-18	79.77	79.77	79.77	79.77	749
2021-03-17	78.95	78.95	78.95	78.95	16
2021-03-16	78.95	78.95	78.95	78.95	150
2021-03-15	80.68	80.68	80.68	80.68	11
2021-03-12	80.68	80.68	80.68	80.68	343
2021-03-11	78.70	78.70	78.70	78.70	25
2021-03-10	78.70	78.70	78.70	78.70	2
2021-03-09	78.05	78.05	78.05	78.05	1,092
2021-03-08	77.35	77.35	77.35	77.35	242
2021-03-05	76.85	76.85	76.85	76.85	0
2021-03-04	76.85	76.85	76.85	76.85	104
2021-03-03	77.09	77.09	77.09	77.09	656
2021-03-02	76.71	76.71	76.71	76.71	52
2021-03-01	75.83	75.83	75.83	75.83	37
2021-02-26	75.58	75.58	75.58	75.58	37
2021-02-25	75.58	75.58	75.58	75.58	983
2021-02-24	76.58	76.58	76.58	76.58	360
2021-02-23	71.66	71.66	71.66	71.66	996
2021-02-22	71.66	71.66	71.66	71.66	900
2021-02-19	71.47	71.47	71.47	71.47	176
2021-02-18	70.50	70.50	70.50	70.50	164
2021-02-17	71.27	71.27	71.27	71.27	83
2021-02-16	71.27	71.27	71.27	71.27	105
2021-02-15	71.03	71.03	71.03	71.03	0
2021-02-12	70.76	70.76	70.76	70.76	506
2021-02-11	70.58	70.58	70.58	70.58	247
2021-02-10	70.58	70.58	70.58	70.58	489
2021-02-09	70.81	70.81	70.81	70.81	175
2021-02-08	70.56	70.56	70.56	70.56	17
2021-02-05	69.87	69.87	69.87	69.87	1,400
2021-02-04	69.79	69.79	69.79	69.79	13
2021-02-03	68.68	68.68	68.68	68.68	50
2021-02-02	68.68	68.68	68.68	68.68	6
2021-02-01	68.57	68.57	68.57	68.57	112
2021-01-29	68.94	68.94	68.94	68.94	352
2021-01-28	69.15	69.15	69.15	69.15	25
2021-01-27	69.65	69.65	69.65	69.65	260
2021-01-26	69.65	69.65	69.65	69.65	220
2021-01-25	70.79	70.79	70.79	70.79	28
2021-01-22	70.79	70.79	70.79	70.79	120
2021-01-21	70.79	70.79	70.79	70.79	75
2021-01-20	70.79	70.79	70.79	70.79	145
2021-01-19	70.27	70.27	70.27	70.27	174
2021-01-18	70.27	70.27	70.27	70.27	538
2021-01-15	69.63	69.63	69.63	69.63	0
2021-01-14	69.63	69.63	69.63	69.63	112
2021-01-13	68.80	68.80	68.80	68.80	4,979
2021-01-12	68.68	68.68	68.68	68.68	22
2021-01-11	68.12	68.12	68.12	68.12	1,424
2021-01-08	68.37	68.37	68.37	68.37	166
2021-01-07	68.86	68.86	68.86	68.86	431
2021-01-06	67.89	67.89	67.89	67.89	1,555
2021-01-05	67.55	67.55	67.55	67.55	0
2021-01-04	67.55	67.55	67.55	67.55	1,135
2020-12-31	68.96	68.96	68.96	68.96	0
2020-12-30	68.78	68.78	68.78	68.78	0
2020-12-29	68.78	68.78	68.78	68.78	258
2020-12-24	68.47	68.47	68.47	68.47	0
2020-12-23	68.50	68.50	68.50	68.50	100
2020-12-22	68.12	68.12	68.12	68.12	0
2020-12-21	68.12	68.12	68.12	68.12	0
2020-12-18	68.12	68.12	68.12	68.12	0
2020-12-17	67.40	67.40	67.40	67.40	0
2020-12-16	67.40	67.40	67.40	67.40	10
2020-12-15	68.52	68.52	68.52	68.52	48
2020-12-14	68.79	68.79	68.79	68.79	131
2020-12-11	68.76	68.76	68.76	68.76	60
2020-12-10	68.92	68.92	68.92	68.92	5
2020-12-09	68.44	68.44	68.44	68.44	159
2020-12-08	67.50	67.50	67.50	67.50	40
2020-12-07	67.51	67.51	67.51	67.51	0
2020-12-04	65.67	65.67	65.67	65.67	0
2020-12-03	65.67	65.67	65.67	65.67	0
2020-12-02	65.67	65.67	65.67	65.67	520
2020-12-01	65.53	65.53	65.53	65.53	9
2020-11-30	63.71	63.71	63.71	63.71	10
2020-11-27	65.37	65.37	65.37	65.37	493
2020-11-26	64.29	64.29	64.29	64.29	0
2020-11-25	64.29	64.29	64.29	64.29	3
2020-11-24	64.51	64.51	64.51	64.51	134
2020-11-23	64.02	64.02	64.02	64.02	180
2020-11-20	62.84	62.84	62.84	62.84	4
2020-11-19	62.85	62.85	62.85	62.85	73
2020-11-18	62.20	62.20	62.20	62.20	27
2020-11-17	61.32	61.32	61.32	61.32	11
2020-11-16	61.98	61.98	61.98	61.98	833
2020-11-13	61.15	61.15	61.15	61.15	134
2020-11-12	61.06	61.06	61.06	61.06	146
2020-11-11	61.86	61.86	61.86	61.86	78
2020-11-10	60.56	60.56	60.56	60.56	20
2020-11-09	60.16	60.16	60.16	60.16	1,526
2020-11-06	56.85	56.85	56.85	56.85	0
2020-11-05	56.85	56.85	56.85	56.85	3
2020-11-04	56.25	56.25	56.25	56.25	2,233
2020-11-03	56.25	56.25	56.25	56.25	67
2020-11-02	55.20	55.20	55.20	55.20	0
2020-10-30	55.20	55.20	55.20	55.20	736
2020-10-29	54.65	54.65	54.65	54.65	59
2020-10-28	56.08	56.08	56.08	56.08	0
2020-10-27	56.08	56.08	56.08	56.08	90
2020-10-26	57.28	57.28	57.28	57.28	0
2020-10-23	57.28	57.28	57.28	57.28	30
2020-10-22	56.32	56.32	56.32	56.32	2
2020-10-21	55.63	55.63	55.63	55.63	17
2020-10-20	55.92	55.92	55.92	55.92	0
2020-10-16	56.18	56.18	56.18	56.18	5
2020-10-15	55.73	55.73	55.73	55.73	0
2020-10-14	55.73	55.73	55.73	55.73	23
2020-10-13	56.93	56.93	56.93	56.93	474
2020-10-12	57.02	57.02	57.02	57.02	1
2020-10-09	57.02	57.02	57.02	57.02	648
2020-10-08	56.88	56.88	56.88	56.88	1,636
2020-10-07	55.45	55.45	55.45	55.45	0
2020-10-06	55.45	55.45	55.45	55.45	0
2020-10-05	55.45	55.45	55.45	55.45	839
2020-10-02	55.46	55.46	55.46	55.46	0
2020-10-01	55.46	55.46	55.46	55.46	55
2020-09-30	55.57	55.57	55.57	55.57	6
2020-09-29	55.62	55.62	55.62	55.62	39
2020-09-28	55.80	55.80	55.80	55.80	39
2020-09-25	54.14	54.14	54.14	54.14	37
2020-09-24	54.22	54.22	54.22	54.22	66
2020-09-23	54.63	54.63	54.63	54.63	281
2020-09-22	53.94	53.94	53.94	53.94	0
2020-09-21	53.94	53.94	53.94	53.94	637
2020-09-18	54.84	54.84	54.84	54.84	15
2020-09-17	55.05	55.05	55.05	55.05	75
2020-09-16	55.71	55.71	55.71	55.71	0
2020-09-15	55.71	55.71	55.71	55.71	289
2020-09-14	55.50	55.50	55.50	55.50	118
2020-09-11	55.77	55.77	55.77	55.77	0
2020-04-03	55.06	55.06	55.06	55.06	0
2020-04-02	55.06	55.06	55.06	55.06	8,147
2020-04-01	55.06	55.06	55.06	55.06	5,750

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150