Canadian Imperi Share History

Canadian Imperi Share Price history. The following table shows end-of-day data 0UNI historical share prices for Canadian Imperi, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	67.71	67.71	67.71	67.71	0
2024-05-16	67.71	67.71	67.71	67.71	5
2024-05-15	67.71	67.71	67.71	67.71	1
2024-05-14	67.71	67.71	67.71	67.71	767
2024-05-13	67.60	67.60	67.60	67.60	368
2024-05-10	65.81	65.81	65.81	65.81	82
2024-05-09	65.81	65.81	65.81	65.81	90
2024-05-08	65.81	65.81	65.81	65.81	11
2024-05-07	65.81	65.81	65.81	65.81	0
2024-05-06	64.41	64.41	64.41	64.41	0
2024-05-03	64.41	64.41	64.41	64.41	16
2024-05-02	64.41	64.41	64.41	64.41	8
2024-05-01	64.41	64.41	64.41	64.41	12
2024-04-30	64.41	64.41	64.41	64.41	110
2024-04-29	64.41	64.41	64.41	64.41	1,409
2024-04-26	64.41	64.41	64.41	64.41	162
2024-04-25	64.41	64.41	64.41	64.41	33
2024-04-24	67.19	67.19	67.19	67.19	0
2024-04-23	67.19	67.19	67.19	67.19	1
2024-04-22	67.19	67.19	67.19	67.19	3,655
2024-04-19	67.19	67.19	67.19	67.19	0
2024-04-18	67.19	67.19	67.19	67.19	3
2024-04-17	67.19	67.19	67.19	67.19	139
2024-04-16	67.19	67.19	67.19	67.19	67
2024-04-15	67.19	67.19	67.19	67.19	114
2024-04-12	67.19	67.19	67.19	67.19	2,382
2024-04-11	67.19	67.19	67.19	67.19	828
2024-04-10	67.19	67.19	67.19	67.19	354
2024-04-09	67.83	67.83	67.83	67.83	30
2024-04-08	67.49	67.49	67.49	67.49	62
2024-04-05	67.49	67.49	67.49	67.49	1
2024-04-04	67.49	67.49	67.49	67.49	0
2024-04-03	67.49	67.49	67.49	67.49	7
2024-04-02	67.49	67.49	67.49	67.49	91
2024-04-01	67.49	67.49	67.49	67.49	0
2024-03-29	67.49	67.49	67.49	67.49	0
2024-03-28	67.49	67.49	67.49	67.49	155
2024-03-27	69.11	69.11	69.11	69.11	426
2024-03-26	69.11	69.11	69.11	69.11	677
2024-03-25	68.48	68.48	68.48	68.48	35
2024-03-22	66.87	66.87	66.87	66.87	213
2024-03-21	66.87	66.87	66.87	66.87	47
2024-03-20	66.87	66.87	66.87	66.87	1,548
2024-03-19	66.87	66.87	66.87	66.87	3
2024-03-18	66.87	66.87	66.87	66.87	33
2024-03-15	66.87	66.87	66.87	66.87	67
2024-03-14	66.87	66.87	66.87	66.87	156
2024-03-13	66.91	66.91	66.91	66.91	391
2024-03-12	66.91	66.91	66.91	66.91	47
2024-03-11	66.64	66.64	66.64	66.64	451
2024-03-08	66.62	66.62	66.62	66.62	94
2024-03-07	66.36	66.36	66.36	66.36	93
2024-03-06	66.66	66.66	66.66	66.66	990
2024-03-05	65.94	65.94	65.94	65.94	153
2024-03-04	65.93	65.93	65.93	65.93	365
2024-03-01	65.78	65.78	65.78	65.78	1,144
2024-02-29	64.03	64.03	64.03	64.03	521
2024-02-28	63.05	63.05	63.05	63.05	11
2024-02-27	63.05	63.05	63.05	63.05	35
2024-02-26	63.23	63.23	63.23	63.23	102
2024-02-23	63.23	63.23	63.23	63.23	60
2024-02-22	63.10	63.10	63.10	63.10	248
2024-02-21	62.51	62.51	62.51	62.51	120
2024-02-20	62.55	62.55	62.55	62.55	508
2024-02-19	61.54	61.54	61.54	61.54	0
2024-02-16	61.54	61.54	61.54	61.54	106
2024-02-15	61.32	61.32	61.32	61.32	84
2024-02-14	60.74	60.74	60.74	60.74	8
2024-02-13	60.04	60.04	60.04	60.04	226
2024-02-12	61.32	61.32	61.32	61.32	372
2024-02-09	59.74	59.74	59.74	59.74	118
2024-02-08	59.74	59.74	59.74	59.74	163
2024-02-07	60.37	60.37	60.37	60.37	737
2024-02-06	60.37	60.37	60.37	60.37	1
2024-02-05	60.46	60.46	60.46	60.46	236
2024-02-02	60.79	60.79	60.79	60.79	114
2024-02-01	60.82	60.82	60.82	60.82	28
2024-01-31	61.49	61.49	61.49	61.49	538
2024-01-30	61.98	61.98	61.98	61.98	81
2024-01-29	61.37	61.37	61.37	61.37	300
2024-01-26	61.78	61.78	61.78	61.78	70
2024-01-25	61.45	61.45	61.45	61.45	114
2024-01-24	60.80	60.80	60.80	60.80	65
2024-01-23	61.34	61.34	61.34	61.34	136
2024-01-22	61.50	61.50	61.50	61.50	510
2024-01-19	61.17	61.17	61.17	61.17	159
2024-01-18	61.34	61.34	61.34	61.34	0
2024-01-17	61.34	61.34	61.34	61.34	128
2024-01-16	61.61	61.61	61.61	61.61	3,908
2024-01-15	61.61	61.61	61.61	61.61	1,080
2024-01-12	62.40	62.40	62.40	62.40	371
2024-01-11	61.99	61.99	61.99	61.99	216
2024-01-10	63.75	63.75	63.75	63.75	865
2024-01-09	63.75	63.75	63.75	63.75	114
2024-01-08	63.46	63.46	63.46	63.46	451
2024-01-05	63.46	63.46	63.46	63.46	103
2024-01-04	63.46	63.46	63.46	63.46	0
2024-01-03	63.46	63.46	63.46	63.46	623
2024-01-02	63.46	63.46	63.46	63.46	84
2024-01-01	63.46	63.46	63.46	63.46	0
2023-12-29	63.46	63.46	63.46	63.46	53
2023-12-28	63.46	63.46	63.46	63.46	122
2023-12-27	63.46	63.46	63.46	63.46	95
2023-12-26	63.46	63.46	63.46	63.46	0
2023-12-25	63.46	63.46	63.46	63.46	0
2023-12-22	63.46	63.46	63.46	63.46	489
2023-12-21	63.46	63.46	63.46	63.46	1,584
2023-12-20	61.56	61.56	61.56	61.56	195
2023-12-19	61.56	61.56	61.56	61.56	266
2023-12-18	61.56	61.56	61.56	61.56	155
2023-12-15	61.56	61.56	61.56	61.56	965
2023-12-14	58.24	58.24	58.24	58.24	811
2023-12-13	58.24	58.24	58.24	58.24	608
2023-12-12	58.24	58.24	58.24	58.24	1,028
2023-12-11	58.24	58.24	58.24	58.24	1,494
2023-12-08	53.64	53.64	53.64	53.64	274
2023-12-07	53.64	53.64	53.64	53.64	610
2023-12-06	53.64	53.64	53.64	53.64	168
2023-12-05	53.64	53.64	53.64	53.64	194
2023-12-04	53.64	53.64	53.64	53.64	88
2023-12-01	53.64	53.64	53.64	53.64	1,173
2023-11-30	53.64	53.64	53.64	53.64	798
2023-11-29	53.64	53.64	53.64	53.64	741
2023-11-28	53.64	53.64	53.64	53.64	145
2023-11-27	53.64	53.64	53.64	53.64	146
2023-11-24	53.64	53.64	53.64	53.64	160
2023-11-23	53.64	53.64	53.64	53.64	0
2023-11-22	53.86	53.86	53.86	53.86	14
2023-11-21	53.86	53.86	53.86	53.86	2,084
2023-11-20	53.79	53.79	53.79	53.79	806
2023-11-17	52.03	52.03	52.03	52.03	631
2023-11-16	52.03	52.03	52.03	52.03	2
2023-11-15	52.03	52.03	52.03	52.03	162
2023-11-14	52.03	52.03	52.03	52.03	798
2023-11-13	52.03	52.03	52.03	52.03	114
2023-11-10	51.55	51.55	51.55	51.55	26
2023-11-09	51.55	51.55	51.55	51.55	2
2023-11-08	51.55	51.55	51.55	51.55	636
2023-11-07	51.55	51.55	51.55	51.55	6
2023-11-06	51.55	51.55	51.55	51.55	29
2023-11-03	51.55	51.55	51.55	51.55	659
2023-11-02	51.32	51.32	51.32	51.32	1,662
2023-11-01	51.32	51.32	51.32	51.32	87
2023-10-31	51.32	51.32	51.32	51.32	157
2023-10-30	51.32	51.32	51.32	51.32	22
2023-10-27	51.32	51.32	51.32	51.32	1,079
2023-10-26	51.32	51.32	51.32	51.32	402
2023-10-25	51.32	51.32	51.32	51.32	3,222
2023-10-24	51.32	51.32	51.32	51.32	549
2023-10-23	51.32	51.32	51.32	51.32	435
2023-10-20	51.32	51.32	51.32	51.32	1,133
2023-10-19	51.32	51.32	51.32	51.32	424
2023-10-18	51.32	51.32	51.32	51.32	375
2023-10-17	51.32	51.32	51.32	51.32	584
2023-10-16	51.32	51.32	51.32	51.32	323
2023-10-13	51.32	51.32	51.32	51.32	1,175
2023-10-12	51.32	51.32	51.32	51.32	340
2023-10-11	51.32	51.32	51.32	51.32	902
2023-10-10	51.32	51.32	51.32	51.32	2,125
2023-10-09	52.14	52.14	52.14	52.14	121
2023-10-06	52.14	52.14	52.14	52.14	404
2023-10-05	52.14	52.14	52.14	52.14	40
2023-10-04	52.14	52.14	52.14	52.14	457
2023-10-03	52.14	52.14	52.14	52.14	220
2023-10-02	52.14	52.14	52.14	52.14	4,218
2023-09-29	52.14	52.14	52.14	52.14	1,267
2023-09-28	52.14	52.14	52.14	52.14	651
2023-09-27	53.80	53.80	53.80	53.80	2,394
2023-09-26	53.80	53.80	53.80	53.80	132
2023-09-25	53.80	53.80	53.80	53.80	853
2023-09-22	53.80	53.80	53.80	53.80	2
2023-09-21	53.80	53.80	53.80	53.80	22
2023-09-20	53.80	53.80	53.80	53.80	645
2023-09-19	53.80	53.80	53.80	53.80	210
2023-09-18	53.80	53.80	53.80	53.80	248
2023-09-15	53.80	53.80	53.80	53.80	23
2023-09-14	53.80	53.80	53.80	53.80	1,504
2023-09-13	53.80	53.80	53.80	53.80	765
2023-09-12	53.80	53.80	53.80	53.80	107
2023-09-11	53.80	53.80	53.80	53.80	1,145
2023-09-08	53.80	53.80	53.80	53.80	2,164
2023-09-07	53.80	53.80	53.80	53.80	795
2023-09-06	53.54	53.54	53.54	53.54	705
2023-09-05	53.54	53.54	53.54	53.54	966
2023-09-04	53.54	53.54	53.54	53.54	0
2023-09-01	53.54	53.54	53.54	53.54	257
2023-08-31	53.64	53.64	53.64	53.64	2,309
2023-08-30	53.64	53.64	53.64	53.64	410
2023-08-29	53.64	53.64	53.64	53.64	20
2023-08-28	53.64	53.64	53.64	53.64	0
2023-08-25	53.64	53.64	53.64	53.64	16
2023-08-24	53.64	53.64	53.64	53.64	15
2023-08-23	53.64	53.64	53.64	53.64	11
2023-08-22	53.64	53.64	53.64	53.64	906
2023-08-21	53.64	53.64	53.64	53.64	1,817
2023-08-18	53.99	53.99	53.99	53.99	100
2023-08-17	53.99	53.99	53.99	53.99	174
2023-08-16	53.99	53.99	53.99	53.99	268
2023-08-15	54.11	54.11	54.11	54.11	326
2023-08-14	55.64	55.64	55.64	55.64	154
2023-08-11	55.93	55.93	55.93	55.93	46
2023-08-10	58.08	58.08	58.08	58.08	273
2023-08-09	58.08	58.08	58.08	58.08	0
2023-08-08	58.08	58.08	58.08	58.08	386
2023-08-07	58.08	58.08	58.08	58.08	72
2023-08-04	58.08	58.08	58.08	58.08	1
2023-08-03	58.08	58.08	58.08	58.08	0
2023-08-02	58.08	58.08	58.08	58.08	19
2023-08-01	58.08	58.08	58.08	58.08	2
2023-07-31	58.08	58.08	58.08	58.08	3,272
2023-07-28	57.81	57.81	57.81	57.81	42
2023-07-27	57.81	57.81	57.81	57.81	36
2023-07-26	57.81	57.81	57.81	57.81	98
2023-07-25	57.81	57.81	57.81	57.81	35
2023-07-24	57.81	57.81	57.81	57.81	41
2023-07-21	57.81	57.81	57.81	57.81	303
2023-07-20	58.11	58.11	58.11	58.11	7,121
2023-07-19	55.70	55.70	55.70	55.70	110
2023-07-18	55.70	55.70	55.70	55.70	0
2023-07-17	55.70	55.70	55.70	55.70	0
2023-07-14	55.70	55.70	55.70	55.70	7
2023-07-13	55.70	55.70	55.70	55.70	116
2023-07-12	55.70	55.70	55.70	55.70	156
2023-07-11	55.70	55.70	55.70	55.70	5
2023-07-10	55.70	55.70	55.70	55.70	7
2023-07-07	55.70	55.70	55.70	55.70	0
2023-07-06	55.70	55.70	55.70	55.70	11
2023-07-05	55.70	55.70	55.70	55.70	302
2023-07-04	55.29	55.29	55.29	55.29	0
2023-07-03	55.29	55.29	55.29	55.29	0
2023-06-30	55.29	55.29	55.29	55.29	36
2023-06-29	55.29	55.29	55.29	55.29	0
2023-06-28	55.29	55.29	55.29	55.29	191
2023-06-27	55.29	55.29	55.29	55.29	0
2023-06-26	55.29	55.29	55.29	55.29	162
2023-06-23	56.23	56.23	56.23	56.23	0
2023-06-22	56.23	56.23	56.23	56.23	143
2023-06-21	57.03	57.03	57.03	57.03	591
2023-06-20	57.22	57.22	57.22	57.22	282
2023-06-19	57.22	57.22	57.22	57.22	0
2023-06-16	57.22	57.22	57.22	57.22	0
2023-06-15	57.22	57.22	57.22	57.22	0
2023-06-14	57.22	57.22	57.22	57.22	0
2023-06-13	57.22	57.22	57.22	57.22	0
2023-06-12	57.22	57.22	57.22	57.22	17
2023-06-09	57.22	57.22	57.22	57.22	2,345
2023-06-08	56.91	56.91	56.91	56.91	0
2023-06-07	56.91	56.91	56.91	56.91	404
2023-06-06	57.40	57.40	57.40	57.40	24
2023-06-05	57.40	57.40	57.40	57.40	328
2023-06-02	57.36	57.36	57.36	57.36	0
2023-06-01	57.36	57.36	57.36	57.36	0
2023-05-31	57.36	57.36	57.36	57.36	50
2023-05-30	57.36	57.36	57.36	57.36	128
2023-05-29	56.78	56.78	56.78	56.78	0
2023-05-26	56.78	56.78	56.78	56.78	241
2023-05-25	56.83	56.83	56.83	56.83	0
2023-05-24	56.83	56.83	56.83	56.83	0
2023-05-23	56.83	56.83	56.83	56.83	0
2023-05-22	56.83	56.83	56.83	56.83	71
2023-05-19	56.83	56.83	56.83	56.83	122
2023-05-18	56.83	56.83	56.83	56.83	0
2023-05-17	56.83	56.83	56.83	56.83	218
2023-05-16	56.83	56.83	56.83	56.83	2
2023-05-15	56.83	56.83	56.83	56.83	88
2023-05-12	56.43	56.43	56.43	56.43	18
2023-05-11	55.37	55.37	55.37	55.37	0
2023-05-10	55.37	55.37	55.37	55.37	800
2023-05-09	53.92	53.92	53.92	53.92	204
2023-05-08	53.92	53.92	53.92	53.92	0
2023-05-05	53.92	53.92	53.92	53.92	108
2023-05-04	54.46	54.46	54.46	54.46	2,898
2023-05-03	56.59	56.59	56.59	56.59	221
2023-05-02	56.59	56.59	56.59	56.59	50
2023-05-01	55.96	55.96	55.96	55.96	0
2023-04-28	55.96	55.96	55.96	55.96	0
2023-04-27	55.96	55.96	55.96	55.96	2
2023-04-26	55.96	55.96	55.96	55.96	19,952
2023-04-25	58.21	58.21	58.21	58.21	63
2023-04-24	58.21	58.21	58.21	58.21	82
2023-04-21	58.21	58.21	58.21	58.21	204
2023-04-20	58.21	58.21	58.21	58.21	1,152
2023-04-19	56.91	56.91	56.91	56.91	15
2023-04-18	56.91	56.91	56.91	56.91	0
2023-04-17	56.91	56.91	56.91	56.91	22
2023-04-14	56.91	56.91	56.91	56.91	15
2023-04-13	56.91	56.91	56.91	56.91	80
2023-04-12	56.91	56.91	56.91	56.91	0
2023-04-11	56.91	56.91	56.91	56.91	40
2023-04-10	57.39	57.39	57.39	57.39	0
2023-04-07	57.39	57.39	57.39	57.39	0
2023-04-06	57.39	57.39	57.39	57.39	11
2023-04-05	57.39	57.39	57.39	57.39	0
2023-04-04	57.39	57.39	57.39	57.39	190
2023-04-03	57.39	57.39	57.39	57.39	1,352
2023-03-31	57.39	57.39	57.39	57.39	14
2023-03-30	56.55	56.55	56.55	56.55	44
2023-03-29	56.55	56.55	56.55	56.55	91
2023-03-28	56.27	56.27	56.27	56.27	3
2023-03-27	56.22	56.22	56.22	56.22	76
2023-03-24	56.31	56.31	56.31	56.31	290
2023-03-23	57.31	57.31	57.31	57.31	196
2023-03-22	57.75	57.75	57.75	57.75	133
2023-03-21	57.75	57.75	57.75	57.75	88
2023-03-20	56.82	56.82	56.82	56.82	220
2023-03-17	56.29	56.29	56.29	56.29	0
2023-03-16	56.29	56.29	56.29	56.29	76
2023-03-15	56.29	56.29	56.29	56.29	35
2023-03-14	57.35	57.35	57.35	57.35	306
2023-03-13	57.71	57.71	57.71	57.71	68
2023-03-10	58.59	58.59	58.59	58.59	19,514
2023-03-09	59.82	59.82	59.82	59.82	75,964
2023-03-08	61.42	61.42	61.42	61.42	51,700
2023-03-07	62.47	62.47	62.47	62.47	672
2023-03-06	63.39	63.39	63.39	63.39	783
2023-03-03	61.89	61.89	61.89	61.89	0
2023-03-02	61.91	61.91	61.91	61.91	399
2023-03-01	62.16	62.16	62.16	62.16	168
2023-02-28	61.32	61.32	61.32	61.32	0
2023-02-27	61.32	61.32	61.32	61.32	0
2023-02-24	61.32	61.32	61.32	61.32	103
2023-02-23	61.32	61.32	61.32	61.32	737
2023-02-22	61.19	61.19	61.19	61.19	210
2023-02-21	62.30	62.30	62.30	62.30	842
2023-02-20	62.30	62.30	62.30	62.30	0
2023-02-17	62.30	62.30	62.30	62.30	3
2023-02-16	62.30	62.30	62.30	62.30	336
2023-02-15	61.89	61.89	61.89	61.89	0
2023-02-14	61.89	61.89	61.89	61.89	121
2023-02-13	61.89	61.89	61.89	61.89	112
2023-02-10	61.94	61.94	61.94	61.94	100
2023-02-09	61.94	61.94	61.94	61.94	232
2023-02-08	61.82	61.82	61.82	61.82	227
2023-02-07	61.82	61.82	61.82	61.82	4
2023-02-06	61.82	61.82	61.82	61.82	0
2023-02-03	61.82	61.82	61.82	61.82	0
2023-02-02	61.82	61.82	61.82	61.82	328
2023-02-01	60.09	60.09	60.09	60.09	45
2023-01-31	60.09	60.09	60.09	60.09	141
2023-01-30	59.27	59.27	59.27	59.27	420
2023-01-27	58.24	58.24	58.24	58.24	9
2023-01-26	58.24	58.24	58.24	58.24	16
2023-01-25	58.12	58.12	58.12	58.12	281
2023-01-24	58.15	58.15	58.15	58.15	64
2023-01-23	58.15	58.15	58.15	58.15	60
2023-01-20	58.15	58.15	58.15	58.15	7,363
2023-01-19	57.61	57.61	57.61	57.61	2,294
2023-01-18	58.61	58.61	58.61	58.61	566
2023-01-17	58.41	58.41	58.41	58.41	97
2023-01-16	58.95	58.95	58.95	58.95	164
2023-01-13	58.02	58.02	58.02	58.02	0
2023-01-12	58.02	58.02	58.02	58.02	59
2023-01-11	57.91	57.91	57.91	57.91	5
2023-01-10	56.76	56.76	56.76	56.76	1
2023-01-09	55.91	55.91	55.91	55.91	38
2023-01-06	55.91	55.91	55.91	55.91	200
2023-01-05	55.91	55.91	55.91	55.91	2
2023-01-04	55.57	55.57	55.57	55.57	260
2023-01-03	55.57	55.57	55.57	55.57	56
2023-01-02	53.58	53.58	53.58	53.58	0
2022-12-30	53.58	53.58	53.58	53.58	20
2022-12-29	53.58	53.58	53.58	53.58	122
2022-12-28	53.58	53.58	53.58	53.58	527
2022-12-27	54.69	54.69	54.69	54.69	0
2022-12-26	54.69	54.69	54.69	54.69	0
2022-12-23	54.69	54.69	54.69	54.69	3
2022-12-22	54.69	54.69	54.69	54.69	245
2022-12-21	55.93	55.93	55.93	55.93	168
2022-12-20	55.93	55.93	55.93	55.93	216
2022-12-19	55.93	55.93	55.93	55.93	140
2022-12-16	56.48	56.48	56.48	56.48	184
2022-12-15	56.48	56.48	56.48	56.48	52
2022-12-14	56.48	56.48	56.48	56.48	23
2022-12-13	56.74	56.74	56.74	56.74	310
2022-12-12	57.12	57.12	57.12	57.12	144
2022-12-09	58.19	58.19	58.19	58.19	735
2022-12-08	58.74	58.74	58.74	58.74	55
2022-12-07	58.53	58.53	58.53	58.53	124
2022-12-06	59.09	59.09	59.09	59.09	35
2022-12-05	59.42	59.42	59.42	59.42	31
2022-12-02	59.55	59.55	59.55	59.55	95
2022-12-01	63.43	63.43	63.43	63.43	623
2022-11-30	63.43	63.43	63.43	63.43	0
2022-11-29	63.43	63.43	63.43	63.43	15
2022-11-28	64.66	64.66	64.66	64.66	844
2022-11-25	64.42	64.42	64.42	64.42	242
2022-11-24	64.42	64.42	64.42	64.42	0
2022-11-23	64.42	64.42	64.42	64.42	56
2022-11-22	64.42	64.42	64.42	64.42	15
2022-11-21	64.02	64.02	64.02	64.02	161
2022-11-18	63.48	63.48	63.48	63.48	52
2022-11-17	62.75	62.75	62.75	62.75	13
2022-11-16	62.75	62.75	62.75	62.75	54
2022-11-15	62.87	62.87	62.87	62.87	162
2022-11-14	64.95	64.95	64.95	64.95	74
2022-11-11	63.78	63.78	63.78	63.78	278
2022-11-10	62.37	62.37	62.37	62.37	110
2022-11-09	61.66	61.66	61.66	61.66	0
2022-11-08	61.66	61.66	61.66	61.66	142
2022-11-07	61.66	61.66	61.66	61.66	41
2022-11-04	62.93	62.93	62.93	62.93	1,090
2022-11-03	61.84	61.84	61.84	61.84	8
2022-11-02	61.84	61.84	61.84	61.84	80
2022-11-01	61.84	61.84	61.84	61.84	761
2022-10-31	61.06	61.06	61.06	61.06	20
2022-10-28	61.06	61.06	61.06	61.06	0
2022-10-27	61.06	61.06	61.06	61.06	83
2022-10-26	59.31	59.31	59.31	59.31	0
2022-10-25	59.31	59.31	59.31	59.31	62
2022-10-24	58.97	58.97	58.97	58.97	0
2022-10-21	58.97	58.97	58.97	58.97	137
2022-10-20	60.10	60.10	60.10	60.10	0
2022-10-19	60.10	60.10	60.10	60.10	66
2022-10-18	55.81	55.81	55.81	55.81	17
2022-10-17	55.81	55.81	55.81	55.81	13
2022-10-14	55.81	55.81	55.81	55.81	48
2022-10-13	55.81	55.81	55.81	55.81	180
2022-10-12	56.60	56.60	56.60	56.60	7,755
2022-10-11	56.38	56.38	56.38	56.38	100,382
2022-10-10	59.79	59.79	59.79	59.79	97
2022-10-07	59.79	59.79	59.79	59.79	604
2022-10-06	60.46	60.46	60.46	60.46	30
2022-10-05	60.46	60.46	60.46	60.46	22
2022-10-04	60.46	60.46	60.46	60.46	0
2022-10-03	60.46	60.46	60.46	60.46	20
2022-09-30	60.46	60.46	60.46	60.46	513
2022-09-29	59.53	59.53	59.53	59.53	24
2022-09-28	59.69	59.69	59.69	59.69	13
2022-09-27	60.05	60.05	60.05	60.05	1,519
2022-09-26	59.50	59.50	59.50	59.50	105
2022-09-23	62.24	62.24	62.24	62.24	94
2022-09-22	63.21	63.21	63.21	63.21	0
2022-09-21	63.21	63.21	63.21	63.21	3
2022-09-20	62.95	62.95	62.95	62.95	211
2022-09-19	64.32	64.32	64.32	64.32	0
2022-09-16	64.32	64.32	64.32	64.32	0
2022-09-15	64.32	64.32	64.32	64.32	0
2022-09-14	64.32	64.32	64.32	64.32	0
2022-09-13	64.32	64.32	64.32	64.32	53
2022-09-12	64.32	64.32	64.32	64.32	92
2022-09-09	63.62	63.62	63.62	63.62	788
2022-09-08	62.21	62.21	62.21	62.21	330
2022-09-07	61.30	61.30	61.30	61.30	10
2022-09-06	61.61	61.61	61.61	61.61	95
2022-09-05	61.65	61.65	61.65	61.65	0
2022-09-02	61.65	61.65	61.65	61.65	1
2022-09-01	61.36	61.36	61.36	61.36	25
2022-08-31	64.08	64.08	64.08	64.08	25
2022-08-30	64.08	64.08	64.08	64.08	0
2022-08-29	65.76	65.76	65.76	65.76	0
2022-08-26	65.76	65.76	65.76	65.76	0
2022-08-25	65.76	65.76	65.76	65.76	10
2022-08-24	65.76	65.76	65.76	65.76	82
2022-08-23	66.37	66.37	66.37	66.37	67
2022-08-22	68.13	68.13	68.13	68.13	0
2022-08-19	68.13	68.13	68.13	68.13	1,749
2022-08-18	67.30	67.30	67.30	67.30	0
2022-08-17	67.30	67.30	67.30	67.30	49
2022-08-16	67.69	67.69	67.69	67.69	2,500
2022-08-15	66.24	66.24	66.24	66.24	260
2022-08-12	67.06	67.06	67.06	67.06	628
2022-08-11	66.58	66.58	66.58	66.58	1,154
2022-08-10	65.56	65.56	65.56	65.56	279
2022-08-09	64.92	64.92	64.92	64.92	0
2022-08-08	65.87	65.87	65.87	65.87	783
2022-08-05	64.87	64.87	64.87	64.87	0
2022-08-04	64.87	64.87	64.87	64.87	1,039
2022-08-03	63.28	63.28	63.28	63.28	0
2022-08-02	63.28	63.28	63.28	63.28	0
2022-08-01	63.28	63.28	63.28	63.28	0
2022-07-29	63.28	63.28	63.28	63.28	20
2022-07-28	63.28	63.28	63.28	63.28	140
2022-07-27	64.18	64.18	64.18	64.18	0
2022-07-26	64.18	64.18	64.18	64.18	200
2022-07-25	60.43	60.43	60.43	60.43	0
2022-07-22	60.43	60.43	60.43	60.43	30
2022-07-21	60.43	60.43	60.43	60.43	0
2022-07-20	60.43	60.43	60.43	60.43	0
2022-07-19	60.43	60.43	60.43	60.43	60
2022-07-18	60.43	60.43	60.43	60.43	318
2022-07-15	59.31	59.31	59.31	59.31	10
2022-07-14	59.68	59.68	59.68	59.68	547
2022-07-13	63.66	63.66	63.66	63.66	0
2022-07-12	63.46	63.46	63.46	63.46	134
2022-07-11	62.13	62.13	62.13	62.13	0
2022-07-08	62.13	62.13	62.13	62.13	0
2022-07-07	62.13	62.13	62.13	62.13	80
2022-07-06	62.13	62.13	62.13	62.13	100
2022-07-05	62.13	62.13	62.13	62.13	555
2022-07-04	63.56	63.56	63.56	63.56	0
2022-07-01	63.56	63.56	63.56	63.56	100
2022-06-30	63.56	63.56	63.56	63.56	30
2022-06-29	63.56	63.56	63.56	63.56	0
2022-06-28	63.56	63.56	63.56	63.56	54
2022-06-27	62.65	62.65	62.65	62.65	0
2022-06-24	62.65	62.65	62.65	62.65	7
2022-06-23	63.80	63.80	63.80	63.80	3,943
2022-06-22	64.81	64.81	64.81	64.81	143
2022-06-21	65.79	65.79	65.79	65.79	3,997
2022-06-20	64.84	64.84	64.84	64.84	1,961
2022-06-17	63.99	63.99	63.99	63.99	48
2022-06-16	65.89	65.89	65.89	65.89	161
2022-06-15	65.89	65.89	65.89	65.89	0
2022-06-14	65.89	65.89	65.89	65.89	115
2022-06-13	68.10	68.10	68.10	68.10	0
2022-06-10	68.10	68.10	68.10	68.10	1,185
2022-06-09	70.51	70.51	70.51	70.51	61
2022-06-08	70.51	70.51	70.51	70.51	11
2022-06-07	70.07	70.07	70.07	70.07	65
2022-06-06	69.35	69.35	69.35	69.35	30
2022-06-03	69.35	69.35	69.35	69.35	0
2022-06-02	69.35	69.35	69.35	69.35	0
2022-06-01	69.35	69.35	69.35	69.35	100
2022-05-31	69.35	69.35	69.35	69.35	0
2022-05-30	69.35	69.35	69.35	69.35	0
2022-05-27	69.35	69.35	69.35	69.35	16
2022-05-26	69.46	69.46	69.46	69.46	38
2022-05-25	69.72	69.72	69.72	69.72	0
2022-05-24	69.72	69.72	69.72	69.72	378
2022-05-23	133.72	133.72	133.72	133.72	0
2022-05-20	133.72	133.72	133.72	133.72	0
2022-05-19	133.72	133.72	133.72	133.72	0
2022-05-18	133.72	133.72	133.72	133.72	0
2022-05-17	133.72	133.72	133.72	133.72	400
2022-05-16	133.72	133.72	133.72	133.72	8
2022-05-13	133.72	133.72	133.72	133.72	0
2022-05-12	134.79	134.79	134.79	134.79	7
2022-05-11	139.74	139.74	139.74	139.74	0
2022-05-10	139.74	139.74	139.74	139.74	0
2022-05-09	139.74	139.74	139.74	139.74	0
2022-05-06	139.74	139.74	139.74	139.74	0
2022-05-05	142.06	142.06	142.06	142.06	0
2022-05-04	142.06	142.06	142.06	142.06	0
2022-05-03	142.06	142.06	142.06	142.06	10
2022-05-02	142.06	142.06	142.06	142.06	0
2022-04-29	142.06	142.06	142.06	142.06	46
2022-04-28	142.06	142.06	142.06	142.06	0
2022-04-27	142.06	142.06	142.06	142.06	849
2022-04-26	149.28	149.28	149.28	149.28	0
2022-04-25	149.28	149.28	149.28	149.28	36
2022-04-22	149.28	149.28	149.28	149.28	0
2022-04-21	149.28	149.28	149.28	149.28	221
2022-04-20	152.55	152.55	152.55	152.55	0
2022-04-19	152.55	152.55	152.55	152.55	0
2022-04-18	152.55	152.55	152.55	152.55	0
2022-04-15	152.55	152.55	152.55	152.55	0
2022-04-14	152.55	152.55	152.55	152.55	0
2022-04-13	152.55	152.55	152.55	152.55	31
2022-04-12	152.55	152.55	152.55	152.55	0
2022-04-11	152.55	152.55	152.55	152.55	50
2022-04-08	152.55	152.55	152.55	152.55	0
2022-04-07	152.55	152.55	152.55	152.55	60
2022-04-06	152.55	152.55	152.55	152.55	45
2022-04-05	152.55	152.55	152.55	152.55	0
2022-04-04	152.55	152.55	152.55	152.55	107
2022-04-01	153.50	153.50	153.50	153.50	40
2022-03-31	159.43	159.43	159.43	159.43	9
2022-03-30	159.43	159.43	159.43	159.43	0
2022-03-29	159.43	159.43	159.43	159.43	0
2022-03-28	159.43	159.43	159.43	159.43	2
2022-03-25	159.43	159.43	159.43	159.43	44
2022-03-24	159.43	159.43	159.43	159.43	20
2022-03-23	162.06	162.06	162.06	162.06	48
2022-03-22	161.44	161.44	161.44	161.44	0
2022-03-21	161.44	161.44	161.44	161.44	28
2022-03-18	161.44	161.44	161.44	161.44	0
2022-03-17	161.44	161.44	161.44	161.44	922
2022-03-16	158.80	158.80	158.80	158.80	12
2022-03-15	158.80	158.80	158.80	158.80	0
2022-03-14	158.06	158.06	158.06	158.06	0
2022-03-11	158.06	158.06	158.06	158.06	0
2022-03-10	158.06	158.06	158.06	158.06	0
2022-03-09	158.06	158.06	158.06	158.06	0
2022-03-08	158.06	158.06	158.06	158.06	964
2022-03-07	159.23	159.23	159.23	159.23	0
2022-03-04	159.23	159.23	159.23	159.23	168
2022-03-03	160.46	160.46	160.46	160.46	17
2022-03-02	158.24	158.24	158.24	158.24	250
2022-03-01	163.20	163.20	163.20	163.20	0
2022-02-28	163.20	163.20	163.20	163.20	0
2022-02-25	163.70	163.70	163.70	163.70	0
2022-02-24	163.70	163.70	163.70	163.70	70
2022-02-23	163.70	163.70	163.70	163.70	0
2022-02-22	163.70	163.70	163.70	163.70	0
2022-02-21	163.70	163.70	163.70	163.70	0
2022-02-18	163.70	163.70	163.70	163.70	121
2022-02-17	163.70	163.70	163.70	163.70	0
2022-02-16	163.70	163.70	163.70	163.70	122
2022-02-15	163.70	163.70	163.70	163.70	0
2022-02-14	163.70	163.70	163.70	163.70	2
2022-02-11	163.70	163.70	163.70	163.70	2
2022-02-10	164.61	164.61	164.61	164.61	939
2022-02-09	166.34	166.34	166.34	166.34	400
2022-02-08	165.11	165.11	165.11	165.11	0
2022-02-07	165.11	165.11	165.11	165.11	6
2022-02-04	158.16	158.16	158.16	158.16	0
2022-02-03	158.16	158.16	158.16	158.16	0
2022-02-02	158.16	158.16	158.16	158.16	0
2022-02-01	158.16	158.16	158.16	158.16	0
2022-01-31	158.16	158.16	158.16	158.16	0
2022-01-28	158.16	158.16	158.16	158.16	0
2022-01-27	158.16	158.16	158.16	158.16	0
2022-01-26	158.16	158.16	158.16	158.16	0
2022-01-25	158.16	158.16	158.16	158.16	0
2022-01-24	162.82	162.82	162.82	162.82	0
2022-01-21	162.82	162.82	162.82	162.82	0
2022-01-20	162.82	162.82	162.82	162.82	0
2022-01-19	162.82	162.82	162.82	162.82	2,242
2022-01-18	159.33	159.33	159.33	159.33	0
2022-01-17	159.33	159.33	159.33	159.33	0
2022-01-14	159.33	159.33	159.33	159.33	0
2022-01-13	159.33	159.33	159.33	159.33	55
2022-01-12	156.36	156.36	156.36	156.36	0
2022-01-11	156.36	156.36	156.36	156.36	125
2022-01-10	154.72	154.72	154.72	154.72	30
2022-01-07	154.72	154.72	154.72	154.72	22
2022-01-06	147.63	147.63	147.63	147.63	0
2022-01-05	147.63	147.63	147.63	147.63	16
2022-01-04	147.63	147.63	147.63	147.63	0
2022-01-03	147.63	147.63	147.63	147.63	0
2021-12-31	147.63	147.63	147.63	147.63	0
2021-12-30	147.63	147.63	147.63	147.63	0
2021-12-29	147.63	147.63	147.63	147.63	1
2021-12-28	146.61	146.61	146.61	146.61	0
2021-12-27	146.61	146.61	146.61	146.61	0
2021-12-24	146.61	146.61	146.61	146.61	0
2021-12-23	146.61	146.61	146.61	146.61	0
2021-12-22	143.60	143.60	143.60	143.60	0
2021-12-21	143.60	143.60	143.60	143.60	9
2021-12-20	143.60	143.60	143.60	143.60	294
2021-12-17	146.20	146.20	146.20	146.20	57
2021-12-16	143.29	143.29	143.29	143.29	0
2021-12-15	143.29	143.29	143.29	143.29	0
2021-12-14	143.29	143.29	143.29	143.29	0
2021-12-13	143.29	143.29	143.29	143.29	0
2021-12-10	143.29	143.29	143.29	143.29	0
2021-12-09	143.29	143.29	143.29	143.29	20
2021-12-08	143.29	143.29	143.29	143.29	1
2021-12-07	143.20	143.20	143.20	143.20	22
2021-12-06	146.12	146.12	146.12	146.12	0
2021-12-03	146.12	146.12	146.12	146.12	0
2021-12-02	146.12	146.12	146.12	146.12	10
2021-12-01	146.12	146.12	146.12	146.12	0
2021-11-30	146.12	146.12	146.12	146.12	0
2021-11-29	146.12	146.12	146.12	146.12	23
2021-11-26	145.93	145.93	145.93	145.93	128
2021-11-25	147.56	147.56	147.56	147.56	0
2021-11-24	147.56	147.56	147.56	147.56	0
2021-11-23	147.56	147.56	147.56	147.56	0
2021-11-22	147.56	147.56	147.56	147.56	7
2021-11-19	148.73	148.73	148.73	148.73	0
2021-11-18	148.73	148.73	148.73	148.73	0
2021-11-17	148.73	148.73	148.73	148.73	36,389
2021-11-16	148.73	148.73	148.73	148.73	22
2021-11-15	149.36	149.36	149.36	149.36	0
2021-11-12	149.36	149.36	149.36	149.36	0
2021-11-11	148.48	148.48	148.48	148.48	1
2021-11-10	147.71	147.71	147.71	147.71	0
2021-11-09	147.71	147.71	147.71	147.71	0
2021-11-08	147.71	147.71	147.71	147.71	3,106
2021-11-05	150.87	150.87	150.87	150.87	5
2021-11-04	150.87	150.87	150.87	150.87	204
2021-11-03	150.87	150.87	150.87	150.87	0
2021-11-02	150.87	150.87	150.87	150.87	18
2021-11-01	150.87	150.87	150.87	150.87	2
2021-10-29	150.00	150.00	150.00	150.00	0
2021-10-28	150.00	150.00	150.00	150.00	0
2021-10-27	150.00	150.00	150.00	150.00	5
2021-10-26	150.00	150.00	150.00	150.00	0
2021-10-25	150.00	150.00	150.00	150.00	108
2021-10-22	148.98	148.98	148.98	148.98	136
2021-10-21	148.53	148.53	148.53	148.53	50
2021-10-20	145.13	145.13	145.13	145.13	0
2021-10-19	145.13	145.13	145.13	145.13	0
2021-10-18	145.13	145.13	145.13	145.13	0
2021-10-15	145.13	145.13	145.13	145.13	0
2021-10-14	145.13	145.13	145.13	145.13	303
2021-10-13	144.91	144.91	144.91	144.91	0
2021-10-12	144.91	144.91	144.91	144.91	0
2021-10-11	144.91	144.91	144.91	144.91	0
2021-10-08	144.91	144.91	144.91	144.91	0
2021-10-07	144.91	144.91	144.91	144.91	43
2021-10-06	143.48	143.48	143.48	143.48	425
2021-10-05	144.01	144.01	144.01	144.01	0
2021-10-04	144.01	144.01	144.01	144.01	0
2021-10-01	144.01	144.01	144.01	144.01	0
2021-09-30	144.01	144.01	144.01	144.01	0
2021-09-29	144.01	144.01	144.01	144.01	5
2021-09-28	144.27	144.27	144.27	144.27	0
2021-09-27	144.27	144.27	144.27	144.27	120
2021-09-24	143.22	143.22	143.22	143.22	0
2021-09-23	143.22	143.22	143.22	143.22	0
2021-09-22	143.22	143.22	143.22	143.22	0
2021-09-21	142.80	142.80	142.80	142.80	0
2021-09-20	142.80	142.80	142.80	142.80	59
2021-09-17	147.55	147.55	147.55	147.55	0
2021-09-16	147.55	147.55	147.55	147.55	0
2021-09-15	147.55	147.55	147.55	147.55	700
2021-09-14	147.55	147.55	147.55	147.55	0
2021-09-13	147.55	147.55	147.55	147.55	70
2021-09-10	145.00	145.00	145.00	145.00	20
2021-09-09	145.00	145.00	145.00	145.00	0
2021-09-08	145.00	145.00	145.00	145.00	0
2021-09-07	145.00	145.00	145.00	145.00	0
2021-09-06	145.00	145.00	145.00	145.00	0
2021-09-03	145.00	145.00	145.00	145.00	500
2021-09-02	146.26	146.26	146.26	146.26	0
2021-09-01	146.26	146.26	146.26	146.26	18
2021-08-31	146.26	146.26	146.26	146.26	15
2021-08-30	147.90	147.90	147.90	147.90	0
2021-08-27	147.90	147.90	147.90	147.90	60
2021-08-26	146.57	146.57	146.57	146.57	0
2021-08-25	146.57	146.57	146.57	146.57	0
2021-08-24	146.57	146.57	146.57	146.57	0
2021-08-23	146.57	146.57	146.57	146.57	1
2021-08-20	146.57	146.57	146.57	146.57	1
2021-08-19	148.40	148.40	148.40	148.40	1
2021-08-18	148.40	148.40	148.40	148.40	0
2021-08-17	148.40	148.40	148.40	148.40	0
2021-08-16	148.40	148.40	148.40	148.40	0
2021-08-13	148.40	148.40	148.40	148.40	150
2021-08-12	148.42	148.42	148.42	148.42	140
2021-08-11	144.24	144.24	144.24	144.24	31
2021-08-10	144.24	144.24	144.24	144.24	0
2021-08-09	144.24	144.24	144.24	144.24	100
2021-08-06	144.24	144.24	144.24	144.24	0
2021-08-05	144.24	144.24	144.24	144.24	0
2021-08-04	145.44	145.44	145.44	145.44	0
2021-08-03	145.44	145.44	145.44	145.44	0
2021-08-02	145.44	145.44	145.44	145.44	0
2021-07-30	145.44	145.44	145.44	145.44	10
2021-07-29	145.44	145.44	145.44	145.44	54
2021-07-28	144.17	144.17	144.17	144.17	13
2021-07-27	144.17	144.17	144.17	144.17	0
2021-07-26	142.92	142.92	142.92	142.92	0
2021-07-23	142.92	142.92	142.92	142.92	0
2021-07-22	142.92	142.92	142.92	142.92	378
2021-07-21	142.92	142.92	142.92	142.92	0
2021-07-20	142.92	142.92	142.92	142.92	1,190
2021-07-19	142.92	142.92	142.92	142.92	41
2021-07-16	142.92	142.92	142.92	142.92	0
2021-07-15	142.92	142.92	142.92	142.92	30
2021-07-14	141.88	141.88	141.88	141.88	0
2021-07-13	141.88	141.88	141.88	141.88	0
2021-07-12	141.88	141.88	141.88	141.88	0
2021-07-09	140.23	140.23	140.23	140.23	0
2021-07-08	140.23	140.23	140.23	140.23	59
2021-07-07	140.23	140.23	140.23	140.23	0
2021-07-06	140.23	140.23	140.23	140.23	155
2021-07-05	146.48	146.48	146.48	146.48	0
2021-07-02	146.48	146.48	146.48	146.48	6
2021-07-01	146.48	146.48	146.48	146.48	0
2021-06-30	146.48	146.48	146.48	146.48	40
2021-06-29	146.48	146.48	146.48	146.48	0
2021-06-28	146.48	146.48	146.48	146.48	110
2021-06-25	146.48	146.48	146.48	146.48	0
2021-06-24	146.48	146.48	146.48	146.48	1
2021-06-23	144.76	144.76	144.76	144.76	0
2021-06-22	144.76	144.76	144.76	144.76	0
2021-06-21	144.76	144.76	144.76	144.76	0
2021-06-18	144.76	144.76	144.76	144.76	13
2021-06-17	144.76	144.76	144.76	144.76	0
2021-06-16	144.76	144.76	144.76	144.76	20
2021-06-15	144.76	144.76	144.76	144.76	0
2021-06-14	144.76	144.76	144.76	144.76	100
2021-06-11	144.76	144.76	144.76	144.76	0
2021-06-10	144.76	144.76	144.76	144.76	0
2021-06-09	144.76	144.76	144.76	144.76	22
2021-06-08	143.40	143.40	143.40	143.40	1
2021-06-07	143.40	143.40	143.40	143.40	0
2021-06-04	143.40	143.40	143.40	143.40	48
2021-06-03	143.40	143.40	143.40	143.40	0
2021-06-02	119.10	119.10	119.10	119.10	130
2021-06-01	141.09	141.09	141.09	141.09	0
2021-05-28	141.09	141.09	141.09	141.09	0
2021-05-27	136.85	136.85	136.85	136.85	0
2021-05-26	136.06	136.06	136.06	136.06	200
2021-05-25	133.40	133.40	133.40	133.40	0
2021-05-24	133.40	133.40	133.40	133.40	0
2021-05-21	133.40	133.40	133.40	133.40	0
2021-05-20	133.40	133.40	133.40	133.40	43
2021-05-19	132.53	132.53	132.53	132.53	0
2021-05-18	132.53	132.53	132.53	132.53	0
2021-05-17	132.53	132.53	132.53	132.53	230
2021-05-14	130.96	130.96	130.96	130.96	100
2021-05-13	130.96	130.96	130.96	130.96	0
2021-05-12	130.96	130.96	130.96	130.96	11
2021-05-11	131.07	131.07	131.07	131.07	0
2021-05-10	131.07	131.07	131.07	131.07	20
2021-05-07	129.51	129.51	129.51	129.51	0
2021-05-06	128.55	128.55	128.55	128.55	0
2021-05-05	128.55	128.55	128.55	128.55	607
2021-05-04	128.55	128.55	128.55	128.55	0
2021-04-30	123.91	123.91	123.91	123.91	0
2021-04-29	123.91	123.91	123.91	123.91	0
2021-04-28	123.91	123.91	123.91	123.91	0
2021-04-27	123.91	123.91	123.91	123.91	4
2021-04-26	123.91	123.91	123.91	123.91	0
2021-04-23	123.91	123.91	123.91	123.91	0
2021-04-22	123.91	123.91	123.91	123.91	0
2021-04-21	123.91	123.91	123.91	123.91	0
2021-04-20	123.91	123.91	123.91	123.91	60
2021-04-19	123.91	123.91	123.91	123.91	0
2021-04-16	123.91	123.91	123.91	123.91	0
2021-04-15	123.91	123.91	123.91	123.91	0
2021-04-14	123.91	123.91	123.91	123.91	0
2021-04-13	123.91	123.91	123.91	123.91	1
2021-04-12	123.91	123.91	123.91	123.91	200
2021-04-09	124.50	124.50	124.50	124.50	0
2021-04-08	124.50	124.50	124.50	124.50	0
2021-04-07	124.50	124.50	124.50	124.50	0
2021-04-06	124.50	124.50	124.50	124.50	0
2021-04-01	124.28	124.28	124.28	124.28	0
2021-03-31	124.28	124.28	124.28	124.28	0
2021-03-30	124.28	124.28	124.28	124.28	90
2021-03-29	126.53	126.53	126.53	126.53	73
2021-03-26	126.53	126.53	126.53	126.53	0
2021-03-25	126.53	126.53	126.53	126.53	4
2021-03-24	126.53	126.53	126.53	126.53	800
2021-03-23	125.95	125.95	125.95	125.95	27
2021-03-22	125.63	125.63	125.63	125.63	430
2021-03-19	126.53	126.53	126.53	126.53	203
2021-03-18	126.50	126.50	126.50	126.50	17
2021-03-17	125.54	125.54	125.54	125.54	255
2021-03-16	123.90	123.90	123.90	123.90	0
2021-03-15	123.90	123.90	123.90	123.90	81
2021-03-12	124.93	124.93	124.93	124.93	0
2021-03-11	124.93	124.93	124.93	124.93	30
2021-03-10	124.50	124.50	124.50	124.50	70
2021-03-09	122.24	122.24	122.24	122.24	6
2021-03-08	122.60	122.60	122.60	122.60	108
2021-03-05	120.92	120.92	120.92	120.92	0
2021-03-04	120.54	120.54	120.54	120.54	0
2021-03-03	120.50	120.50	120.50	120.50	35
2021-03-02	119.30	119.30	119.30	119.30	0
2021-03-01	119.30	119.30	119.30	119.30	25
2021-02-26	115.75	115.75	115.75	115.75	0
2021-02-25	115.75	115.75	115.75	115.75	0
2021-02-24	115.75	115.75	115.75	115.75	0
2021-02-23	115.75	115.75	115.75	115.75	310
2021-02-22	114.70	114.70	114.70	114.70	20
2021-02-19	115.05	115.05	115.05	115.05	20
2021-02-18	113.26	113.26	113.26	113.26	0
2021-02-17	113.26	113.26	113.26	113.26	0
2021-02-16	113.26	113.26	113.26	113.26	0
2021-02-15	113.26	113.26	113.26	113.26	0
2021-02-12	113.26	113.26	113.26	113.26	30
2021-02-11	113.21	113.21	113.21	113.21	0
2021-02-10	113.21	113.21	113.21	113.21	0
2021-02-09	112.81	112.81	112.81	112.81	1
2021-02-08	112.95	112.95	112.95	112.95	0
2021-02-05	111.71	111.71	111.71	111.71	0
2021-02-04	111.71	111.71	111.71	111.71	0
2021-02-03	111.71	111.71	111.71	111.71	84
2021-02-02	109.23	109.23	109.23	109.23	0
2021-02-01	113.74	113.74	113.74	113.74	74
2021-01-29	113.74	113.74	113.74	113.74	0
2021-01-28	113.74	113.74	113.74	113.74	0
2021-01-27	113.74	113.74	113.74	113.74	0
2021-01-26	113.74	113.74	113.74	113.74	0
2021-01-25	113.74	113.74	113.74	113.74	0
2021-01-22	113.74	113.74	113.74	113.74	0
2021-01-21	113.74	113.74	113.74	113.74	0
2021-01-20	113.74	113.74	113.74	113.74	0
2021-01-19	113.74	113.74	113.74	113.74	0
2021-01-18	113.74	113.74	113.74	113.74	0
2021-01-15	113.74	113.74	113.74	113.74	0
2021-01-14	113.74	113.74	113.74	113.74	4
2021-01-13	113.01	113.01	113.01	113.01	417
2021-01-12	112.77	112.77	112.77	112.77	0
2021-01-11	112.52	112.52	112.52	112.52	0
2021-01-08	111.74	111.74	111.74	111.74	0
2021-01-07	111.74	111.74	111.74	111.74	200
2021-01-06	111.29	111.29	111.29	111.29	2,378
2021-01-05	109.73	109.73	109.73	109.73	0
2021-01-04	109.73	109.73	109.73	109.73	300
2020-12-31	109.73	109.73	109.73	109.73	0
2020-12-30	109.73	109.73	109.73	109.73	100
2020-12-29	110.61	110.61	110.61	110.61	45
2020-12-24	111.56	111.56	111.56	111.56	0
2020-12-23	111.56	111.56	111.56	111.56	0
2020-12-22	111.56	111.56	111.56	111.56	0
2020-12-21	111.56	111.56	111.56	111.56	0
2020-12-18	111.56	111.56	111.56	111.56	0
2020-12-17	111.56	111.56	111.56	111.56	158
2020-12-16	111.77	111.77	111.77	111.77	0
2020-12-15	111.77	111.77	111.77	111.77	0
2020-12-14	111.77	111.77	111.77	111.77	0
2020-12-11	111.77	111.77	111.77	111.77	0
2020-12-10	110.80	110.80	110.80	110.80	0
2020-12-09	110.80	110.80	110.80	110.80	0
2020-12-08	110.80	110.80	110.80	110.80	0
2020-12-07	110.80	110.80	110.80	110.80	0
2020-12-04	109.48	109.48	109.48	109.48	0
2020-12-03	109.48	109.48	109.48	109.48	0
2020-12-02	109.48	109.48	109.48	109.48	0
2020-12-01	109.48	109.48	109.48	109.48	0
2020-11-30	110.03	110.03	110.03	110.03	0
2020-11-27	110.03	110.03	110.03	110.03	0
2020-11-26	110.03	110.03	110.03	110.03	0
2020-11-25	110.03	110.03	110.03	110.03	0
2020-11-24	110.03	110.03	110.03	110.03	0
2020-11-23	106.55	106.55	106.55	106.55	0
2020-11-20	106.55	106.55	106.55	106.55	0
2020-11-19	106.55	106.55	106.55	106.55	0
2020-11-18	106.55	106.55	106.55	106.55	0
2020-11-17	106.55	106.55	106.55	106.55	0
2020-11-16	106.55	106.55	106.55	106.55	4,000
2020-11-13	106.55	106.55	106.55	106.55	0
2020-11-12	106.55	106.55	106.55	106.55	0
2020-11-11	106.00	106.00	106.00	106.00	200
2020-11-10	102.17	102.17	102.17	102.17	0
2020-11-09	101.31	101.31	101.31	101.31	0
2020-11-06	98.70	98.70	98.70	98.70	0
2020-11-05	98.70	98.70	98.70	98.70	0
2020-11-04	98.70	98.70	98.70	98.70	0
2020-11-03	98.70	98.70	98.70	98.70	0
2020-11-02	98.70	98.70	98.70	98.70	0
2020-10-30	98.70	98.70	98.70	98.70	90
2020-10-29	101.45	101.45	101.45	101.45	0
2020-10-28	101.45	101.45	101.45	101.45	0
2020-10-27	101.45	101.45	101.45	101.45	0
2020-10-26	101.45	101.45	101.45	101.45	339
2020-10-23	100.54	100.54	100.54	100.54	0
2020-10-22	100.54	100.54	100.54	100.54	0
2020-10-21	100.54	100.54	100.54	100.54	0
2020-10-20	100.54	100.54	100.54	100.54	0
2020-10-16	100.58	100.58	100.58	100.58	0
2020-10-15	100.58	100.58	100.58	100.58	0
2020-10-14	100.58	100.58	100.58	100.58	0
2020-10-13	101.20	101.20	101.20	101.20	1,036
2020-10-12	102.49	102.49	102.49	102.49	0
2020-10-09	102.49	102.49	102.49	102.49	0
2020-10-08	102.19	102.19	102.19	102.19	0
2020-10-07	101.24	101.24	101.24	101.24	0
2020-10-06	101.24	101.24	101.24	101.24	0
2020-10-05	100.07	100.07	100.07	100.07	0
2020-10-02	100.07	100.07	100.07	100.07	0
2020-10-01	100.07	100.07	100.07	100.07	0
2020-09-30	99.03	99.03	99.03	99.03	2,350,000
2020-09-29	99.03	99.03	99.03	99.03	0
2020-09-28	99.03	99.03	99.03	99.03	0
2020-09-25	99.03	99.03	99.03	99.03	48
2020-09-24	100.75	100.75	100.75	100.75	60
2020-09-23	102.51	102.51	102.51	102.51	2,350,000
2020-09-22	102.51	102.51	102.51	102.51	1,425,000
2020-09-21	102.51	102.51	102.51	102.51	0
2020-09-18	102.51	102.51	102.51	102.51	0
2020-09-17	102.38	102.38	102.38	102.38	0
2020-09-16	102.38	102.38	102.38	102.38	0
2020-09-15	102.38	102.38	102.38	102.38	0
2020-09-14	102.38	102.38	102.38	102.38	0
2020-09-11	102.85	102.85	102.85	102.85	30
2020-04-03	78.91	78.91	78.91	78.91	0
2020-04-02	78.91	78.91	78.91	78.91	3,874
2020-04-01	78.50	78.50	78.50	78.50	80

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205