Ishares 600 Ret Share History

Ishares 600 Ret Share Price history. The following table shows end-of-day data 0W0W historical share prices for Ishares 600 Ret, 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.

0W0W.L
Share Price 0W0W.L
Charts 0W0W.L
Trades 0W0W.L
History Compare
0W0W.L 0W0W.L
Share News 0W0W.L
RNS 0W0W.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	39.86	39.86	39.86	39.86	1
2024-05-02	40.62	40.62	40.62	40.62	0
2024-05-01	41.06	41.06	41.06	41.06	0
2024-04-30	41.06	41.06	41.06	41.06	0
2024-04-29	41.06	41.06	41.06	41.06	0
2024-04-26	41.06	41.06	41.06	41.06	0
2024-04-25	41.06	41.06	41.06	41.06	0
2024-04-24	41.51	41.51	41.51	41.51	2
2024-04-23	41.46	41.46	41.46	41.46	0
2024-04-22	40.79	40.79	40.79	40.79	1
2024-04-19	39.96	39.96	39.96	39.96	1
2024-04-18	40.50	40.50	40.50	40.50	0
2024-04-17	40.62	40.62	40.62	40.62	1
2024-04-16	40.79	40.79	40.79	40.79	0
2024-04-15	40.79	40.79	40.79	40.79	0
2024-04-12	40.79	40.79	40.79	40.79	0
2024-04-11	40.79	40.79	40.79	40.79	0
2024-04-10	40.85	40.85	40.85	40.85	0
2024-04-09	40.85	40.85	40.85	40.85	0
2024-04-08	40.85	40.85	40.85	40.85	0
2024-04-05	40.85	40.85	40.85	40.85	0
2024-04-04	41.61	41.61	41.61	41.61	0
2024-04-03	42.26	42.26	42.26	42.26	0
2024-04-02	42.26	42.26	42.26	42.26	0
2024-04-01	42.41	42.41	42.41	42.41	0
2024-03-29	42.41	42.41	42.41	42.41	0
2024-03-28	42.41	42.41	42.41	42.41	0
2024-03-27	42.06	42.06	42.06	42.06	7
2024-03-26	40.34	40.34	40.34	40.34	0
2024-03-25	40.34	40.34	40.34	40.34	0
2024-03-22	40.34	40.34	40.34	40.34	0
2024-03-21	40.34	40.34	40.34	40.34	74
2024-03-20	39.16	39.16	39.16	39.16	0
2024-03-19	39.16	39.16	39.16	39.16	0
2024-03-18	39.16	39.16	39.16	39.16	0
2024-03-15	39.27	39.27	39.27	39.27	0
2024-03-14	39.27	39.27	39.27	39.27	55
2024-03-13	38.99	38.99	38.99	38.99	13
2024-03-12	37.57	37.57	37.57	37.57	0
2024-03-11	37.51	37.51	37.51	37.51	0
2024-03-08	37.51	37.51	37.51	37.51	1
2024-03-07	37.62	37.62	37.62	37.62	0
2024-03-06	37.26	37.26	37.26	37.26	0
2024-03-05	37.26	37.26	37.26	37.26	0
2024-03-04	37.26	37.26	37.26	37.26	0
2024-03-01	37.26	37.26	37.26	37.26	88
2024-02-29	37.38	37.38	37.38	37.38	0
2024-02-28	37.47	37.47	37.47	37.47	0
2024-02-27	37.47	37.47	37.47	37.47	0
2024-02-26	37.47	37.47	37.47	37.47	0
2024-02-23	37.09	37.09	37.09	37.09	0
2024-02-22	37.09	37.09	37.09	37.09	77
2024-02-21	36.46	36.46	36.46	36.46	0
2024-02-20	36.46	36.46	36.46	36.46	0
2024-02-19	36.46	36.46	36.46	36.46	0
2024-02-16	36.46	36.46	36.46	36.46	0
2024-02-15	36.46	36.46	36.46	36.46	0
2024-02-14	35.99	35.99	35.99	35.99	0
2024-02-13	35.99	35.99	35.99	35.99	2
2024-02-12	36.17	36.17	36.17	36.17	397
2024-02-09	35.94	35.94	35.94	35.94	0
2024-02-08	35.94	35.94	35.94	35.94	0
2024-02-07	35.85	35.85	35.85	35.85	1
2024-02-06	36.41	36.41	36.41	36.41	0
2024-02-05	36.41	36.41	36.41	36.41	0
2024-02-02	36.41	36.41	36.41	36.41	0
2024-02-01	36.41	36.41	36.41	36.41	0
2024-01-31	36.96	36.96	36.96	36.96	0
2024-01-30	37.00	37.00	37.00	37.00	0
2024-01-29	37.00	37.00	37.00	37.00	0
2024-01-26	37.00	37.00	37.00	37.00	1
2024-01-25	36.63	36.63	36.63	36.63	0
2024-01-24	35.94	35.94	35.94	35.94	0
2024-01-23	35.94	35.94	35.94	35.94	0
2024-01-22	35.94	35.94	35.94	35.94	0
2024-01-19	35.94	35.94	35.94	35.94	64
2024-01-18	35.83	35.83	35.83	35.83	0
2024-01-17	35.83	35.83	35.83	35.83	1
2024-01-16	36.27	36.27	36.27	36.27	2
2024-01-15	37.07	37.07	37.07	37.07	4
2024-01-12	37.21	37.21	37.21	37.21	1
2024-01-11	37.50	37.50	37.50	37.50	0
2024-01-10	37.33	37.33	37.33	37.33	0
2024-01-09	37.33	37.33	37.33	37.33	0
2024-01-08	37.33	37.33	37.33	37.33	0
2024-01-05	37.33	37.33	37.33	37.33	0
2024-01-04	37.33	37.33	37.33	37.33	50
2024-01-03	39.01	39.01	39.01	39.01	0
2024-01-02	39.01	39.01	39.01	39.01	0
2024-01-01	39.01	39.01	39.01	39.01	0
2023-12-29	39.01	39.01	39.01	39.01	0
2023-12-28	39.01	39.01	39.01	39.01	0
2023-12-27	39.27	39.27	39.27	39.27	0
2023-12-26	39.27	39.27	39.27	39.27	0
2023-12-25	39.27	39.27	39.27	39.27	0
2023-12-22	39.27	39.27	39.27	39.27	0
2023-12-21	39.27	39.27	39.27	39.27	0
2023-12-20	38.96	38.96	38.96	38.96	0
2023-12-19	38.96	38.96	38.96	38.96	0
2023-12-18	38.90	38.90	38.90	38.90	0
2023-12-15	38.90	38.90	38.90	38.90	0
2023-12-14	38.90	38.90	38.90	38.90	0
2023-12-13	38.28	38.28	38.28	38.28	0
2023-12-12	38.28	38.28	38.28	38.28	0
2023-12-11	38.28	38.28	38.28	38.28	0
2023-12-08	37.95	37.95	37.95	37.95	28
2023-12-07	37.95	37.95	37.95	37.95	0
2023-12-06	37.95	37.95	37.95	37.95	0
2023-12-05	37.95	37.95	37.95	37.95	94
2023-12-04	33.01	33.01	33.01	33.01	0
2023-12-01	33.01	33.01	33.01	33.01	0
2023-11-30	33.01	33.01	33.01	33.01	0
2023-11-29	33.01	33.01	33.01	33.01	0
2023-11-28	33.01	33.01	33.01	33.01	0
2023-11-27	33.01	33.01	33.01	33.01	0
2023-11-24	33.01	33.01	33.01	33.01	0
2023-11-23	33.01	33.01	33.01	33.01	0
2023-11-22	33.01	33.01	33.01	33.01	0
2023-11-21	33.01	33.01	33.01	33.01	0
2023-11-20	33.01	33.01	33.01	33.01	0
2023-11-17	33.01	33.01	33.01	33.01	0
2023-11-16	33.01	33.01	33.01	33.01	0
2023-11-15	33.01	33.01	33.01	33.01	0
2023-11-14	33.01	33.01	33.01	33.01	0
2023-11-13	33.01	33.01	33.01	33.01	0
2023-11-10	33.01	33.01	33.01	33.01	0
2023-11-09	33.01	33.01	33.01	33.01	0
2023-11-08	33.01	33.01	33.01	33.01	0
2023-11-07	33.01	33.01	33.01	33.01	0
2023-11-06	33.01	33.01	33.01	33.01	0
2023-11-03	33.01	33.01	33.01	33.01	0
2023-11-02	33.01	33.01	33.01	33.01	0
2023-11-01	33.01	33.01	33.01	33.01	0
2023-10-31	33.01	33.01	33.01	33.01	0
2023-10-30	33.01	33.01	33.01	33.01	0
2023-10-27	33.01	33.01	33.01	33.01	0
2023-10-26	33.01	33.01	33.01	33.01	0
2023-10-25	33.01	33.01	33.01	33.01	0
2023-10-24	33.01	33.01	33.01	33.01	0
2023-10-23	33.01	33.01	33.01	33.01	85
2023-10-20	35.58	35.58	35.58	35.58	0
2023-10-19	35.58	35.58	35.58	35.58	0
2023-10-18	35.58	35.58	35.58	35.58	0
2023-10-17	35.58	35.58	35.58	35.58	0
2023-10-16	35.58	35.58	35.58	35.58	0
2023-10-13	35.58	35.58	35.58	35.58	0
2023-10-12	35.58	35.58	35.58	35.58	0
2023-10-11	35.58	35.58	35.58	35.58	0
2023-10-10	35.58	35.58	35.58	35.58	0
2023-10-09	35.58	35.58	35.58	35.58	0
2023-10-06	35.58	35.58	35.58	35.58	0
2023-10-05	35.58	35.58	35.58	35.58	0
2023-10-04	35.58	35.58	35.58	35.58	0
2023-10-03	35.58	35.58	35.58	35.58	0
2023-10-02	35.58	35.58	35.58	35.58	0
2023-09-29	35.58	35.58	35.58	35.58	0
2023-09-28	35.58	35.58	35.58	35.58	0
2023-09-27	35.58	35.58	35.58	35.58	0
2023-09-26	35.58	35.58	35.58	35.58	0
2023-09-25	35.58	35.58	35.58	35.58	0
2023-09-22	35.58	35.58	35.58	35.58	0
2023-09-21	35.58	35.58	35.58	35.58	0
2023-09-20	35.46	35.46	35.46	35.46	0
2023-09-19	35.46	35.46	35.46	35.46	253
2023-09-18	35.88	35.88	35.88	35.88	410
2023-09-15	36.51	36.51	36.51	36.51	188
2023-09-14	37.17	37.17	37.17	37.17	0
2023-09-13	37.17	37.17	37.17	37.17	0
2023-09-12	37.17	37.17	37.17	37.17	0
2023-09-11	37.17	37.17	37.17	37.17	0
2023-09-08	37.17	37.17	37.17	37.17	0
2023-09-07	37.17	37.17	37.17	37.17	0
2023-09-06	37.17	37.17	37.17	37.17	0
2023-09-05	37.17	37.17	37.17	37.17	0
2023-09-04	37.17	37.17	37.17	37.17	0
2023-09-01	37.17	37.17	37.17	37.17	0
2023-08-31	37.17	37.17	37.17	37.17	0
2023-08-30	37.17	37.17	37.17	37.17	0
2023-08-29	37.17	37.17	37.17	37.17	0
2023-08-28	37.17	37.17	37.17	37.17	0
2023-08-25	37.17	37.17	37.17	37.17	0
2023-08-24	37.17	37.17	37.17	37.17	0
2023-08-23	37.17	37.17	37.17	37.17	0
2023-08-22	37.17	37.17	37.17	37.17	0
2023-08-21	37.17	37.17	37.17	37.17	0
2023-08-18	37.17	37.17	37.17	37.17	0
2023-08-17	37.17	37.17	37.17	37.17	0
2023-08-16	37.17	37.17	37.17	37.17	0
2023-08-15	37.17	37.17	37.17	37.17	0
2023-08-14	37.17	37.17	37.17	37.17	0
2023-08-11	37.17	37.17	37.17	37.17	0
2023-08-10	37.17	37.17	37.17	37.17	0
2023-08-09	37.17	37.17	37.17	37.17	0
2023-08-08	37.17	37.17	37.17	37.17	0
2023-08-07	37.17	37.17	37.17	37.17	0
2023-08-04	37.17	37.17	37.17	37.17	0
2023-08-03	37.17	37.17	37.17	37.17	0
2023-08-02	37.17	37.17	37.17	37.17	0
2023-08-01	37.17	37.17	37.17	37.17	0
2023-07-31	37.17	37.17	37.17	37.17	1
2023-07-28	36.85	36.85	36.85	36.85	0
2023-07-27	36.85	36.85	36.85	36.85	0
2023-07-26	36.85	36.85	36.85	36.85	81
2023-07-25	37.18	37.18	37.18	37.18	0
2023-07-24	37.18	37.18	37.18	37.18	0
2023-07-21	37.18	37.18	37.18	37.18	0
2023-07-20	37.18	37.18	37.18	37.18	0
2023-07-19	37.18	37.18	37.18	37.18	185
2023-07-18	36.12	36.12	36.12	36.12	0
2023-07-17	36.12	36.12	36.12	36.12	0
2023-07-14	36.12	36.12	36.12	36.12	0
2023-07-13	36.12	36.12	36.12	36.12	0
2023-07-12	36.12	36.12	36.12	36.12	83
2023-07-11	34.75	34.75	34.75	34.75	0
2023-07-10	34.75	34.75	34.75	34.75	0
2023-07-07	34.75	34.75	34.75	34.75	0
2023-07-06	34.75	34.75	34.75	34.75	0
2023-07-05	34.75	34.75	34.75	34.75	0
2023-07-04	34.75	34.75	34.75	34.75	0
2023-07-03	34.75	34.75	34.75	34.75	0
2023-06-30	34.75	34.75	34.75	34.75	0
2023-06-29	34.75	34.75	34.75	34.75	0
2023-06-28	34.75	34.75	34.75	34.75	0
2023-06-27	34.75	34.75	34.75	34.75	0
2023-06-26	34.75	34.75	34.75	34.75	38
2023-06-23	35.16	35.16	35.16	35.16	0
2023-06-22	35.16	35.16	35.16	35.16	0
2023-06-21	35.16	35.16	35.16	35.16	0
2023-06-20	35.16	35.16	35.16	35.16	0
2023-06-19	35.16	35.16	35.16	35.16	0
2023-06-16	35.16	35.16	35.16	35.16	0
2023-06-15	35.16	35.16	35.16	35.16	0
2023-06-14	35.16	35.16	35.16	35.16	20
2023-06-13	33.68	33.68	33.68	33.68	0
2023-06-12	33.68	33.68	33.68	33.68	0
2023-06-09	33.68	33.68	33.68	33.68	0
2023-06-08	33.68	33.68	33.68	33.68	0
2023-06-07	33.68	33.68	33.68	33.68	0
2023-06-06	33.68	33.68	33.68	33.68	0
2023-06-05	33.68	33.68	33.68	33.68	0
2023-06-02	33.68	33.68	33.68	33.68	0
2023-06-01	33.68	33.68	33.68	33.68	38
2023-05-31	33.46	33.46	33.46	33.46	0
2023-05-30	33.46	33.46	33.46	33.46	17
2023-05-29	33.55	33.55	33.55	33.55	0
2023-05-26	33.55	33.55	33.55	33.55	0
2023-05-25	33.55	33.55	33.55	33.55	0
2023-05-24	33.55	33.55	33.55	33.55	1
2023-05-23	34.75	34.75	34.75	34.75	0
2023-05-22	34.75	34.75	34.75	34.75	0
2023-05-19	34.75	34.75	34.75	34.75	1
2023-05-18	34.81	34.81	34.81	34.81	0
2023-05-17	34.81	34.81	34.81	34.81	0
2023-05-16	34.81	34.81	34.81	34.81	0
2023-05-15	34.81	34.81	34.81	34.81	0
2023-05-12	34.81	34.81	34.81	34.81	0
2023-05-11	34.81	34.81	34.81	34.81	0
2023-05-10	34.81	34.81	34.81	34.81	0
2023-05-09	34.81	34.81	34.81	34.81	0
2023-05-08	34.81	34.81	34.81	34.81	0
2023-05-05	34.81	34.81	34.81	34.81	0
2023-05-04	34.81	34.81	34.81	34.81	0
2023-05-03	34.81	34.81	34.81	34.81	0
2023-05-02	34.81	34.81	34.81	34.81	0
2023-05-01	34.81	34.81	34.81	34.81	0
2023-04-28	34.81	34.81	34.81	34.81	0
2023-04-27	34.81	34.81	34.81	34.81	0
2023-04-26	34.81	34.81	34.81	34.81	0
2023-04-25	34.81	34.81	34.81	34.81	0
2023-04-24	34.81	34.81	34.81	34.81	0
2023-04-21	34.81	34.81	34.81	34.81	0
2023-04-20	34.81	34.81	34.81	34.81	0
2023-04-19	34.81	34.81	34.81	34.81	0
2023-04-18	34.81	34.81	34.81	34.81	0
2023-04-17	34.81	34.81	34.81	34.81	50
2023-04-14	34.57	34.57	34.57	34.57	0
2023-04-13	34.57	34.57	34.57	34.57	0
2023-04-12	34.57	34.57	34.57	34.57	0
2023-04-11	34.57	34.57	34.57	34.57	0
2023-04-10	34.57	34.57	34.57	34.57	0
2023-04-07	34.57	34.57	34.57	34.57	0
2023-04-06	34.57	34.57	34.57	34.57	0
2023-04-05	34.57	34.57	34.57	34.57	0
2023-04-04	34.57	34.57	34.57	34.57	81
2023-04-03	32.62	32.62	32.62	32.62	0
2023-03-31	32.62	32.62	32.62	32.62	0
2023-03-30	32.62	32.62	32.62	32.62	0
2023-03-29	32.62	32.62	32.62	32.62	0
2023-03-28	32.62	32.62	32.62	32.62	0
2023-03-27	32.62	32.62	32.62	32.62	0
2023-03-24	32.62	32.62	32.62	32.62	0
2023-03-23	32.62	32.62	32.62	32.62	0
2023-03-22	32.62	32.62	32.62	32.62	0
2023-03-21	32.62	32.62	32.62	32.62	0
2023-03-20	32.62	32.62	32.62	32.62	0
2023-03-17	32.62	32.62	32.62	32.62	0
2023-03-16	32.62	32.62	32.62	32.62	86
2023-03-15	33.39	33.39	33.39	33.39	0
2023-03-14	33.39	33.39	33.39	33.39	0
2023-03-13	33.39	33.39	33.39	33.39	0
2023-03-10	33.39	33.39	33.39	33.39	0
2023-03-09	33.39	33.39	33.39	33.39	0
2023-03-08	33.39	33.39	33.39	33.39	0
2023-03-07	33.39	33.39	33.39	33.39	0
2023-03-06	33.39	33.39	33.39	33.39	0
2023-03-03	33.39	33.39	33.39	33.39	0
2023-03-02	33.39	33.39	33.39	33.39	0
2023-03-01	33.39	33.39	33.39	33.39	0
2023-02-28	33.39	33.39	33.39	33.39	0
2023-02-27	33.39	33.39	33.39	33.39	0
2023-02-24	33.39	33.39	33.39	33.39	0
2023-02-23	33.39	33.39	33.39	33.39	0
2023-02-22	33.39	33.39	33.39	33.39	0
2023-02-21	33.39	33.39	33.39	33.39	0
2023-02-20	33.39	33.39	33.39	33.39	0
2023-02-17	33.39	33.39	33.39	33.39	0
2023-02-16	33.39	33.39	33.39	33.39	0
2023-02-15	33.39	33.39	33.39	33.39	0
2023-02-14	33.39	33.39	33.39	33.39	0
2023-02-13	33.39	33.39	33.39	33.39	4
2023-02-10	34.69	34.69	34.69	34.69	0
2023-02-09	34.69	34.69	34.69	34.69	0
2023-02-08	34.69	34.69	34.69	34.69	2
2023-02-07	32.79	32.79	32.79	32.79	0
2023-02-06	32.79	32.79	32.79	32.79	0
2023-02-03	32.79	32.79	32.79	32.79	0
2023-02-02	32.79	32.79	32.79	32.79	0
2023-02-01	32.79	32.79	32.79	32.79	0
2023-01-31	32.79	32.79	32.79	32.79	0
2023-01-30	32.79	32.79	32.79	32.79	0
2023-01-27	32.79	32.79	32.79	32.79	0
2023-01-26	32.79	32.79	32.79	32.79	0
2023-01-25	32.79	32.79	32.79	32.79	234
2023-01-24	28.99	28.99	28.99	28.99	0
2023-01-23	28.99	28.99	28.99	28.99	0
2023-01-20	28.99	28.99	28.99	28.99	0
2023-01-19	28.99	28.99	28.99	28.99	0
2023-01-18	28.99	28.99	28.99	28.99	0
2023-01-17	28.99	28.99	28.99	28.99	0
2023-01-16	28.99	28.99	28.99	28.99	0
2023-01-13	28.99	28.99	28.99	28.99	0
2023-01-12	28.99	28.99	28.99	28.99	0
2023-01-11	28.99	28.99	28.99	28.99	0
2023-01-10	28.99	28.99	28.99	28.99	0
2023-01-09	28.99	28.99	28.99	28.99	0
2023-01-06	28.99	28.99	28.99	28.99	0
2023-01-05	28.99	28.99	28.99	28.99	0
2023-01-04	28.99	28.99	28.99	28.99	0
2023-01-03	28.99	28.99	28.99	28.99	0
2023-01-02	28.99	28.99	28.99	28.99	0
2022-12-30	28.99	28.99	28.99	28.99	0
2022-12-29	28.99	28.99	28.99	28.99	0
2022-12-28	28.99	28.99	28.99	28.99	0
2022-12-27	28.99	28.99	28.99	28.99	0
2022-12-26	28.99	28.99	28.99	28.99	0
2022-12-23	28.99	28.99	28.99	28.99	0
2022-12-22	28.99	28.99	28.99	28.99	0
2022-12-21	28.99	28.99	28.99	28.99	0
2022-12-20	28.99	28.99	28.99	28.99	0
2022-12-19	28.99	28.99	28.99	28.99	0
2022-12-16	28.99	28.99	28.99	28.99	0
2022-12-15	28.99	28.99	28.99	28.99	0
2022-12-14	28.99	28.99	28.99	28.99	0
2022-12-13	28.99	28.99	28.99	28.99	0
2022-12-12	28.99	28.99	28.99	28.99	0
2022-12-09	28.99	28.99	28.99	28.99	0
2022-12-08	28.99	28.99	28.99	28.99	0
2022-12-07	28.99	28.99	28.99	28.99	0
2022-12-06	28.99	28.99	28.99	28.99	0
2022-12-05	28.99	28.99	28.99	28.99	0
2022-12-02	28.99	28.99	28.99	28.99	0
2022-12-01	28.99	28.99	28.99	28.99	0
2022-11-30	28.99	28.99	28.99	28.99	0
2022-11-29	28.99	28.99	28.99	28.99	0
2022-11-28	28.99	28.99	28.99	28.99	0
2022-11-25	28.99	28.99	28.99	28.99	0
2022-11-24	28.99	28.99	28.99	28.99	0
2022-11-23	28.99	28.99	28.99	28.99	97
2022-11-22	29.16	29.16	29.16	29.16	0
2022-11-21	29.16	29.16	29.16	29.16	0
2022-11-18	29.16	29.16	29.16	29.16	0
2022-11-17	29.16	29.16	29.16	29.16	0
2022-11-16	29.16	29.16	29.16	29.16	0
2022-11-15	29.16	29.16	29.16	29.16	285
2022-11-14	29.19	29.19	29.19	29.19	118
2022-11-11	29.14	29.14	29.14	29.14	183
2022-11-10	26.62	26.62	26.62	26.62	0
2022-11-09	26.62	26.62	26.62	26.62	0
2022-11-08	26.62	26.62	26.62	26.62	0
2022-11-07	26.62	26.62	26.62	26.62	87
2022-11-04	26.32	26.32	26.32	26.32	0
2022-11-03	26.32	26.32	26.32	26.32	0
2022-11-02	26.32	26.32	26.32	26.32	0
2022-11-01	26.32	26.32	26.32	26.32	45
2022-10-31	25.97	25.97	25.97	25.97	0
2022-10-28	25.97	25.97	25.97	25.97	0
2022-10-27	25.97	25.97	25.97	25.97	0
2022-10-26	25.97	25.97	25.97	25.97	309
2022-10-25	25.01	25.01	25.01	25.01	0
2022-10-24	25.01	25.01	25.01	25.01	2,308
2022-10-21	24.43	24.43	24.43	24.43	0
2022-10-20	24.43	24.43	24.43	24.43	0
2022-10-19	24.43	24.43	24.43	24.43	0
2022-10-18	24.43	24.43	24.43	24.43	0
2022-10-17	24.43	24.43	24.43	24.43	0
2022-10-14	24.43	24.43	24.43	24.43	0
2022-10-13	24.43	24.43	24.43	24.43	0
2022-10-12	24.43	24.43	24.43	24.43	0
2022-10-11	24.43	24.43	24.43	24.43	0
2022-10-10	24.43	24.43	24.43	24.43	0
2022-10-07	24.43	24.43	24.43	24.43	0
2022-10-06	24.43	24.43	24.43	24.43	261
2022-10-05	24.67	24.67	24.67	24.67	393
2022-10-04	25.40	25.40	25.40	25.40	223
2022-10-03	23.67	23.67	23.67	23.67	47
2022-09-30	27.26	27.26	27.26	27.26	0
2022-09-29	27.26	27.26	27.26	27.26	0
2022-09-28	27.26	27.26	27.26	27.26	0
2022-09-27	27.26	27.26	27.26	27.26	0
2022-09-26	27.26	27.26	27.26	27.26	0
2022-09-23	27.26	27.26	27.26	27.26	0
2022-09-22	27.26	27.26	27.26	27.26	0
2022-09-21	27.26	27.26	27.26	27.26	0
2022-09-20	27.26	27.26	27.26	27.26	0
2022-09-19	27.26	27.26	27.26	27.26	0
2022-09-16	27.26	27.26	27.26	27.26	0
2022-09-15	27.26	27.26	27.26	27.26	0
2022-09-14	27.26	27.26	27.26	27.26	0
2022-09-13	27.26	27.26	27.26	27.26	0
2022-09-12	27.26	27.26	27.26	27.26	0
2022-09-09	27.26	27.26	27.26	27.26	0
2022-09-08	27.26	27.26	27.26	27.26	0
2022-09-07	27.26	27.26	27.26	27.26	0
2022-09-06	27.26	27.26	27.26	27.26	211
2022-09-05	26.21	26.21	26.21	26.21	0
2022-09-02	26.21	26.21	26.21	26.21	0
2022-09-01	26.21	26.21	26.21	26.21	99
2022-08-31	31.45	31.45	31.45	31.45	0
2022-08-30	31.45	31.45	31.45	31.45	0
2022-08-29	31.45	31.45	31.45	31.45	0
2022-08-26	31.45	31.45	31.45	31.45	0
2022-08-25	31.45	31.45	31.45	31.45	0
2022-08-24	31.45	31.45	31.45	31.45	0
2022-08-23	31.45	31.45	31.45	31.45	0
2022-08-22	31.45	31.45	31.45	31.45	0
2022-08-19	31.45	31.45	31.45	31.45	0
2022-08-18	31.45	31.45	31.45	31.45	0
2022-08-17	31.45	31.45	31.45	31.45	93
2022-08-16	31.23	31.23	31.23	31.23	0
2022-08-15	31.23	31.23	31.23	31.23	93
2022-08-12	31.60	31.60	31.60	31.60	0
2022-08-11	31.60	31.60	31.60	31.60	3
2022-08-10	31.06	31.06	31.06	31.06	0
2022-08-09	31.06	31.06	31.06	31.06	0
2022-08-08	31.06	31.06	31.06	31.06	0
2022-08-05	31.06	31.06	31.06	31.06	376
2022-08-04	29.69	29.69	29.69	29.69	0
2022-08-03	29.69	29.69	29.69	29.69	0
2022-08-02	29.69	29.69	29.69	29.69	0
2022-08-01	29.69	29.69	29.69	29.69	0
2022-07-29	29.69	29.69	29.69	29.69	0
2022-07-28	29.69	29.69	29.69	29.69	0
2022-07-27	29.69	29.69	29.69	29.69	0
2022-07-26	29.69	29.69	29.69	29.69	0
2022-07-25	29.69	29.69	29.69	29.69	0
2022-07-22	29.69	29.69	29.69	29.69	0
2022-07-21	29.69	29.69	29.69	29.69	0
2022-07-20	29.69	29.69	29.69	29.69	0
2022-07-19	29.69	29.69	29.69	29.69	0
2022-07-18	29.69	29.69	29.69	29.69	0
2022-07-15	29.69	29.69	29.69	29.69	0
2022-07-14	29.69	29.69	29.69	29.69	0
2022-07-13	29.69	29.69	29.69	29.69	1
2022-07-12	27.72	27.72	27.72	27.72	0
2022-07-11	27.72	27.72	27.72	27.72	0
2022-07-08	27.72	27.72	27.72	27.72	0
2022-07-07	27.72	27.72	27.72	27.72	0
2022-07-06	27.72	27.72	27.72	27.72	0
2022-07-05	27.72	27.72	27.72	27.72	0
2022-07-04	27.72	27.72	27.72	27.72	0
2022-07-01	27.72	27.72	27.72	27.72	0
2022-06-30	27.72	27.72	27.72	27.72	0
2022-06-29	27.72	27.72	27.72	27.72	0
2022-06-28	27.72	27.72	27.72	27.72	0
2022-06-27	27.72	27.72	27.72	27.72	0
2022-06-24	27.72	27.72	27.72	27.72	0
2022-06-23	27.72	27.72	27.72	27.72	0
2022-06-22	27.72	27.72	27.72	27.72	0
2022-06-21	27.72	27.72	27.72	27.72	0
2022-06-20	27.72	27.72	27.72	27.72	144
2022-06-17	28.63	28.63	28.63	28.63	0
2022-06-16	28.63	28.63	28.63	28.63	0
2022-06-15	28.63	28.63	28.63	28.63	0
2022-06-14	28.63	28.63	28.63	28.63	809
2022-06-13	28.89	28.89	28.89	28.89	119
2022-06-10	30.81	30.81	30.81	30.81	0
2022-06-09	30.81	30.81	30.81	30.81	0
2022-06-08	30.81	30.81	30.81	30.81	2,385
2022-06-07	29.30	29.30	29.30	29.30	0
2022-06-06	29.30	29.30	29.30	29.30	0
2022-06-03	29.30	29.30	29.30	29.30	0
2022-06-02	29.30	29.30	29.30	29.30	0
2022-06-01	29.30	29.30	29.30	29.30	0
2022-05-31	29.30	29.30	29.30	29.30	0
2022-05-30	29.30	29.30	29.30	29.30	0
2022-05-27	29.30	29.30	29.30	29.30	0
2022-05-26	29.30	29.30	29.30	29.30	0
2022-05-25	29.30	29.30	29.30	29.30	0
2022-05-24	29.30	29.30	29.30	29.30	0
2022-05-23	29.30	29.30	29.30	29.30	0
2022-05-20	29.30	29.30	29.30	29.30	0
2022-05-19	29.30	29.30	29.30	29.30	0
2022-05-18	29.30	29.30	29.30	29.30	0
2022-05-17	29.30	29.30	29.30	29.30	0
2022-05-16	29.30	29.30	29.30	29.30	0
2022-05-13	29.30	29.30	29.30	29.30	156
2022-05-12	27.93	27.93	27.93	27.93	2
2022-05-11	28.68	28.68	28.68	28.68	100
2022-05-10	30.10	30.10	30.10	30.10	0
2022-05-09	30.10	30.10	30.10	30.10	0
2022-05-06	30.10	30.10	30.10	30.10	0
2022-05-05	30.10	30.10	30.10	30.10	0
2022-05-04	30.10	30.10	30.10	30.10	0
2022-05-03	30.10	30.10	30.10	30.10	156
2022-05-02	29.23	29.23	29.23	29.23	0
2022-04-29	29.23	29.23	29.23	29.23	0
2022-04-28	29.23	29.23	29.23	29.23	0
2022-04-27	29.23	29.23	29.23	29.23	79
2022-04-26	31.24	31.24	31.24	31.24	0
2022-04-25	31.24	31.24	31.24	31.24	0
2022-04-22	31.24	31.24	31.24	31.24	193
2022-04-21	31.64	31.64	31.64	31.64	0
2022-04-20	31.64	31.64	31.64	31.64	1,121
2022-04-19	31.25	31.25	31.25	31.25	287
2022-04-18	31.22	31.22	31.22	31.22	0
2022-04-15	31.22	31.22	31.22	31.22	0
2022-04-14	31.22	31.22	31.22	31.22	0
2022-04-13	31.22	31.22	31.22	31.22	0
2022-04-12	31.22	31.22	31.22	31.22	0
2022-04-11	31.22	31.22	31.22	31.22	0
2022-04-08	31.22	31.22	31.22	31.22	2,750
2022-04-07	31.57	31.57	31.57	31.57	0
2022-04-06	31.57	31.57	31.57	31.57	0
2022-04-05	31.57	31.57	31.57	31.57	0
2022-04-04	31.57	31.57	31.57	31.57	1,121
2022-04-01	30.75	30.75	30.75	30.75	0
2022-03-31	30.75	30.75	30.75	30.75	211
2022-03-30	32.55	32.55	32.55	32.55	2,396
2022-03-29	33.07	33.07	33.07	33.07	0
2022-03-28	33.07	33.07	33.07	33.07	0
2022-03-25	33.07	33.07	33.07	33.07	0
2022-03-24	33.07	33.07	33.07	33.07	0
2022-03-23	33.07	33.07	33.07	33.07	0
2022-03-22	33.07	33.07	33.07	33.07	100
2022-03-21	33.30	33.30	33.30	33.30	0
2022-03-18	33.30	33.30	33.30	33.30	0
2022-03-17	33.30	33.30	33.30	33.30	356
2022-03-16	32.68	32.68	32.68	32.68	0
2022-03-15	32.68	32.68	32.68	32.68	179
2022-03-14	33.28	33.28	33.28	33.28	177
2022-03-11	32.61	32.61	32.61	32.61	182
2022-03-10	31.85	31.85	31.85	31.85	0
2022-03-09	31.85	31.85	31.85	31.85	0
2022-03-08	31.85	31.85	31.85	31.85	0
2022-03-07	31.85	31.85	31.85	31.85	0
2022-03-04	31.85	31.85	31.85	31.85	148
2022-03-03	34.66	34.66	34.66	34.66	0
2022-03-02	34.66	34.66	34.66	34.66	274
2022-03-01	39.01	39.01	39.01	39.01	0
2022-02-28	39.01	39.01	39.01	39.01	0
2022-02-25	39.01	39.01	39.01	39.01	0
2022-02-24	39.01	39.01	39.01	39.01	0
2022-02-23	39.01	39.01	39.01	39.01	0
2022-02-22	39.01	39.01	39.01	39.01	0
2022-02-21	39.01	39.01	39.01	39.01	0
2022-02-18	39.01	39.01	39.01	39.01	0
2022-02-17	39.01	39.01	39.01	39.01	0
2022-02-16	39.01	39.01	39.01	39.01	0
2022-02-15	39.01	39.01	39.01	39.01	0
2022-02-14	39.01	39.01	39.01	39.01	0
2022-02-11	39.01	39.01	39.01	39.01	3
2022-02-10	43.40	43.40	43.40	43.40	0
2022-02-09	43.40	43.40	43.40	43.40	0
2022-02-08	43.40	43.40	43.40	43.40	0
2022-02-07	43.40	43.40	43.40	43.40	0
2022-02-04	43.40	43.40	43.40	43.40	0
2022-02-03	43.40	43.40	43.40	43.40	0
2022-02-02	43.40	43.40	43.40	43.40	0
2022-02-01	43.40	43.40	43.40	43.40	0
2022-01-31	43.40	43.40	43.40	43.40	0
2022-01-28	43.40	43.40	43.40	43.40	0
2022-01-27	43.40	43.40	43.40	43.40	0
2022-01-26	43.40	43.40	43.40	43.40	0
2022-01-25	43.40	43.40	43.40	43.40	0
2022-01-24	43.40	43.40	43.40	43.40	0
2022-01-21	43.40	43.40	43.40	43.40	0
2022-01-20	43.40	43.40	43.40	43.40	0
2022-01-19	43.40	43.40	43.40	43.40	0
2022-01-18	43.40	43.40	43.40	43.40	0
2022-01-17	43.40	43.40	43.40	43.40	0
2022-01-14	43.40	43.40	43.40	43.40	0
2022-01-13	43.40	43.40	43.40	43.40	0
2022-01-12	43.40	43.40	43.40	43.40	0
2022-01-11	43.40	43.40	43.40	43.40	0
2022-01-10	43.40	43.40	43.40	43.40	0
2022-01-07	43.40	43.40	43.40	43.40	0
2022-01-06	43.40	43.40	43.40	43.40	0
2022-01-05	43.40	43.40	43.40	43.40	0
2022-01-04	43.40	43.40	43.40	43.40	249
2022-01-03	41.98	41.98	41.98	41.98	0
2021-12-31	41.98	41.98	41.98	41.98	0
2021-12-30	41.98	41.98	41.98	41.98	0
2021-12-29	41.98	41.98	41.98	41.98	0
2021-12-28	41.98	41.98	41.98	41.98	0
2021-12-27	41.98	41.98	41.98	41.98	0
2021-12-24	41.98	41.98	41.98	41.98	0
2021-12-23	41.98	41.98	41.98	41.98	0
2021-12-22	41.98	41.98	41.98	41.98	565
2021-12-21	43.05	43.05	43.05	43.05	0
2021-12-20	43.05	43.05	43.05	43.05	0
2021-12-17	43.05	43.05	43.05	43.05	0
2021-12-16	43.05	43.05	43.05	43.05	0
2021-12-15	43.05	43.05	43.05	43.05	0
2021-12-14	43.05	43.05	43.05	43.05	0
2021-12-13	43.05	43.05	43.05	43.05	0
2021-12-10	43.05	43.05	43.05	43.05	0
2021-12-09	43.05	43.05	43.05	43.05	0
2021-12-08	43.05	43.05	43.05	43.05	0
2021-12-07	43.05	43.05	43.05	43.05	0
2021-12-06	43.05	43.05	43.05	43.05	0
2021-12-03	43.05	43.05	43.05	43.05	0
2021-12-02	43.05	43.05	43.05	43.05	0
2021-12-01	43.05	43.05	43.05	43.05	814
2021-11-30	42.65	42.65	42.65	42.65	0
2021-11-29	42.65	42.65	42.65	42.65	6
2021-11-26	44.59	44.59	44.59	44.59	0
2021-11-25	44.59	44.59	44.59	44.59	0
2021-11-24	44.59	44.59	44.59	44.59	0
2021-11-23	44.59	44.59	44.59	44.59	92
2021-11-22	42.90	42.90	42.90	42.90	0
2021-11-19	42.90	42.90	42.90	42.90	0
2021-11-18	42.90	42.90	42.90	42.90	0
2021-11-17	42.90	42.90	42.90	42.90	0
2021-11-16	42.90	42.90	42.90	42.90	0
2021-11-15	42.90	42.90	42.90	42.90	0
2021-11-12	42.90	42.90	42.90	42.90	0
2021-11-11	42.90	42.90	42.90	42.90	0
2021-11-10	42.90	42.90	42.90	42.90	0
2021-11-09	42.90	42.90	42.90	42.90	0
2021-11-08	42.90	42.90	42.90	42.90	12
2021-11-05	41.86	41.86	41.86	41.86	0
2021-11-04	41.86	41.86	41.86	41.86	0
2021-11-03	41.86	41.86	41.86	41.86	0
2021-11-02	41.86	41.86	41.86	41.86	0
2021-11-01	41.86	41.86	41.86	41.86	0
2021-10-29	41.86	41.86	41.86	41.86	0
2021-10-28	41.86	41.86	41.86	41.86	0
2021-10-27	41.86	41.86	41.86	41.86	0
2021-10-26	41.86	41.86	41.86	41.86	0
2021-10-25	41.86	41.86	41.86	41.86	0
2021-10-22	41.86	41.86	41.86	41.86	0
2021-10-21	41.86	41.86	41.86	41.86	0
2021-10-20	41.86	41.86	41.86	41.86	0
2021-10-19	41.86	41.86	41.86	41.86	0
2021-10-18	41.86	41.86	41.86	41.86	0
2021-10-15	41.86	41.86	41.86	41.86	0
2021-10-14	41.86	41.86	41.86	41.86	0
2021-10-13	41.86	41.86	41.86	41.86	0
2021-10-12	41.86	41.86	41.86	41.86	0
2021-10-11	41.86	41.86	41.86	41.86	0
2021-10-08	41.86	41.86	41.86	41.86	24
2021-10-07	42.99	42.99	42.99	42.99	0
2021-10-06	42.99	42.99	42.99	42.99	0
2021-10-05	42.99	42.99	42.99	42.99	0
2021-10-04	42.99	42.99	42.99	42.99	0
2021-10-01	42.99	42.99	42.99	42.99	0
2021-09-30	42.99	42.99	42.99	42.99	0
2021-09-29	42.99	42.99	42.99	42.99	8
2021-09-28	44.17	44.17	44.17	44.17	0
2021-09-27	44.17	44.17	44.17	44.17	0
2021-09-24	44.17	44.17	44.17	44.17	0
2021-09-23	44.17	44.17	44.17	44.17	203
2021-09-22	43.20	43.20	43.20	43.20	0
2021-09-21	43.20	43.20	43.20	43.20	0
2021-09-20	43.20	43.20	43.20	43.20	203
2021-09-17	43.12	43.12	43.12	43.12	0
2021-09-16	43.12	43.12	43.12	43.12	21
2021-09-15	45.49	45.49	45.49	45.49	0
2021-09-14	45.49	45.49	45.49	45.49	0
2021-09-13	45.49	45.49	45.49	45.49	0
2021-09-10	45.49	45.49	45.49	45.49	0
2021-09-09	45.49	45.49	45.49	45.49	0
2021-09-08	45.49	45.49	45.49	45.49	0
2021-09-07	45.49	45.49	45.49	45.49	0
2021-09-06	45.49	45.49	45.49	45.49	0
2021-09-03	45.49	45.49	45.49	45.49	0
2021-09-02	45.49	45.49	45.49	45.49	0
2021-09-01	45.49	45.49	45.49	45.49	0
2021-08-31	45.49	45.49	45.49	45.49	0
2021-08-30	45.49	45.49	45.49	45.49	0
2021-08-27	45.49	45.49	45.49	45.49	0
2021-08-26	45.49	45.49	45.49	45.49	0
2021-08-25	45.49	45.49	45.49	45.49	0
2021-08-24	45.49	45.49	45.49	45.49	0
2021-08-23	45.49	45.49	45.49	45.49	0
2021-08-20	45.49	45.49	45.49	45.49	0
2021-08-19	45.49	45.49	45.49	45.49	0
2021-08-18	45.49	45.49	45.49	45.49	0
2021-08-17	45.49	45.49	45.49	45.49	0
2021-08-16	45.49	45.49	45.49	45.49	387
2021-08-13	45.31	45.31	45.31	45.31	0
2021-08-12	45.31	45.31	45.31	45.31	0
2021-08-11	45.31	45.31	45.31	45.31	0
2021-08-10	45.31	45.31	45.31	45.31	0
2021-08-09	45.31	45.31	45.31	45.31	37
2021-08-06	45.34	45.34	45.34	45.34	847
2021-08-05	45.49	45.49	45.49	45.49	0
2021-08-04	45.49	45.49	45.49	45.49	11,420
2021-08-03	45.49	45.49	45.49	45.49	0
2021-08-02	45.49	45.49	45.49	45.49	0
2021-07-30	45.49	45.49	45.49	45.49	0
2021-07-29	45.49	45.49	45.49	45.49	0
2021-07-28	45.49	45.49	45.49	45.49	37
2021-07-27	45.11	45.11	45.11	45.11	0
2021-07-26	45.11	45.11	45.11	45.11	0
2021-07-23	45.11	45.11	45.11	45.11	55,367
2021-07-22	43.69	43.69	43.69	43.69	0
2021-07-21	43.69	43.69	43.69	43.69	0
2021-07-20	43.69	43.69	43.69	43.69	0
2021-07-19	43.69	43.69	43.69	43.69	133
2021-07-16	44.67	44.67	44.67	44.67	0
2021-07-15	44.67	44.67	44.67	44.67	0
2021-07-14	44.67	44.67	44.67	44.67	0
2021-07-13	44.67	44.67	44.67	44.67	0
2021-07-12	44.67	44.67	44.67	44.67	0
2021-07-09	44.67	44.67	44.67	44.67	0
2021-07-08	44.67	44.67	44.67	44.67	810
2021-07-07	46.16	46.16	46.16	46.16	149
2021-07-06	46.32	46.32	46.32	46.32	0
2021-07-05	46.32	46.32	46.32	46.32	149
2021-07-02	45.94	45.94	45.94	45.94	757
2021-07-01	46.22	46.22	46.22	46.22	12
2021-06-30	46.00	46.00	46.00	46.00	0
2021-06-29	46.00	46.00	46.00	46.00	0
2021-06-28	46.00	46.00	46.00	46.00	1,604
2021-06-25	46.00	46.00	46.00	46.00	0
2021-06-24	46.00	46.00	46.00	46.00	0
2021-06-23	46.00	46.00	46.00	46.00	0
2021-06-22	46.00	46.00	46.00	46.00	0
2021-06-21	46.00	46.00	46.00	46.00	0
2021-06-18	46.00	46.00	46.00	46.00	0
2021-06-17	46.00	46.00	46.00	46.00	24
2021-06-16	46.54	46.54	46.54	46.54	0
2021-06-15	46.54	46.54	46.54	46.54	0
2021-06-14	46.54	46.54	46.54	46.54	0
2021-06-11	46.54	46.54	46.54	46.54	0
2021-06-10	46.54	46.54	46.54	46.54	0
2021-06-09	46.54	46.54	46.54	46.54	0
2021-06-08	46.54	46.54	46.54	46.54	1,157
2021-06-07	46.10	46.10	46.10	46.10	0
2021-06-04	46.10	46.10	46.10	46.10	0
2021-06-03	46.10	46.10	46.10	46.10	18,024
2021-06-02	46.36	46.36	46.36	46.36	4,230
2021-06-01	46.36	46.36	46.36	46.36	0
2021-05-28	45.73	45.73	45.73	45.73	0
2021-05-27	45.73	45.73	45.73	45.73	0
2021-05-26	45.73	45.73	45.73	45.73	0
2021-05-25	45.73	45.73	45.73	45.73	47
2021-05-24	44.32	44.32	44.32	44.32	0
2021-05-21	44.32	44.32	44.32	44.32	0
2021-05-20	44.32	44.32	44.32	44.32	0
2021-05-19	44.32	44.32	44.32	44.32	0
2021-05-18	44.32	44.32	44.32	44.32	0
2021-05-17	44.32	44.32	44.32	44.32	0
2021-05-14	44.32	44.32	44.32	44.32	0
2021-05-13	44.32	44.32	44.32	44.32	0
2021-05-12	44.32	44.32	44.32	44.32	0
2021-05-11	44.32	44.32	44.32	44.32	0
2021-05-10	44.32	44.32	44.32	44.32	0
2021-05-07	44.32	44.32	44.32	44.32	0
2021-05-06	44.32	44.32	44.32	44.32	0
2021-05-05	44.32	44.32	44.32	44.32	6,360
2021-05-04	43.63	43.63	43.63	43.63	0
2021-04-30	43.63	43.63	43.63	43.63	261
2021-04-29	43.60	43.60	43.60	43.60	234
2021-04-28	43.04	43.04	43.04	43.04	0
2021-04-27	43.04	43.04	43.04	43.04	0
2021-04-26	43.04	43.04	43.04	43.04	0
2021-04-23	43.04	43.04	43.04	43.04	0
2021-04-22	43.04	43.04	43.04	43.04	79
2021-04-21	41.94	41.94	41.94	41.94	0
2021-04-20	41.94	41.94	41.94	41.94	0
2021-04-19	41.94	41.94	41.94	41.94	0
2021-04-16	41.94	41.94	41.94	41.94	0
2021-04-15	41.94	41.94	41.94	41.94	0
2021-04-14	41.94	41.94	41.94	41.94	0
2021-04-13	41.94	41.94	41.94	41.94	0
2021-04-12	41.94	41.94	41.94	41.94	570
2021-04-09	41.94	41.94	41.94	41.94	0
2021-04-08	41.94	41.94	41.94	41.94	0
2021-04-07	41.94	41.94	41.94	41.94	0
2021-04-06	41.94	41.94	41.94	41.94	0
2021-04-01	41.94	41.94	41.94	41.94	0
2021-03-31	41.94	41.94	41.94	41.94	0
2021-03-30	41.94	41.94	41.94	41.94	0
2021-03-29	41.94	41.94	41.94	41.94	0
2021-03-26	41.94	41.94	41.94	41.94	0
2021-03-25	41.94	41.94	41.94	41.94	0
2021-03-24	41.94	41.94	41.94	41.94	0
2021-03-23	41.94	41.94	41.94	41.94	0
2021-03-22	41.94	41.94	41.94	41.94	0
2021-03-19	41.94	41.94	41.94	41.94	0
2021-03-18	41.94	41.94	41.94	41.94	0
2021-03-17	41.94	41.94	41.94	41.94	1,925
2021-03-16	41.92	41.92	41.92	41.92	0
2021-03-15	41.92	41.92	41.92	41.92	87
2021-03-12	41.25	41.25	41.25	41.25	187
2021-03-11	39.16	39.16	39.16	39.16	0
2021-03-10	39.16	39.16	39.16	39.16	0
2021-03-09	39.16	39.16	39.16	39.16	0
2021-03-08	39.16	39.16	39.16	39.16	0
2021-03-05	39.16	39.16	39.16	39.16	0
2021-03-04	39.16	39.16	39.16	39.16	0
2021-03-03	39.16	39.16	39.16	39.16	0
2021-03-02	39.16	39.16	39.16	39.16	0
2021-03-01	39.16	39.16	39.16	39.16	87
2021-02-26	38.94	38.94	38.94	38.94	0
2021-02-25	38.94	38.94	38.94	38.94	0
2021-02-24	38.94	38.94	38.94	38.94	0
2021-02-23	38.94	38.94	38.94	38.94	0
2021-02-22	38.94	38.94	38.94	38.94	0
2021-02-19	38.94	38.94	38.94	38.94	146
2021-02-18	38.83	38.83	38.83	38.83	0
2021-02-17	38.83	38.83	38.83	38.83	2
2021-02-16	39.75	39.75	39.75	39.75	3,942
2021-02-15	39.11	39.11	39.11	39.11	172
2021-02-12	39.16	39.16	39.16	39.16	0
2021-02-11	39.16	39.16	39.16	39.16	0
2021-02-10	39.16	39.16	39.16	39.16	0
2021-02-09	39.16	39.16	39.16	39.16	0
2021-02-08	39.16	39.16	39.16	39.16	10,113
2021-02-05	38.44	38.44	38.44	38.44	0
2021-02-04	38.44	38.44	38.44	38.44	0
2021-02-03	38.44	38.44	38.44	38.44	0
2021-02-02	38.44	38.44	38.44	38.44	439
2021-02-01	38.29	38.29	38.29	38.29	2,133
2021-01-29	37.84	37.84	37.84	37.84	0
2021-01-28	37.84	37.84	37.84	37.84	0
2021-01-27	37.84	37.84	37.84	37.84	32
2021-01-26	38.15	38.15	38.15	38.15	0
2021-01-25	38.15	38.15	38.15	38.15	207
2021-01-22	39.11	39.11	39.11	39.11	0
2021-01-21	39.11	39.11	39.11	39.11	0
2021-01-20	39.11	39.11	39.11	39.11	0
2021-01-19	39.11	39.11	39.11	39.11	0
2021-01-18	39.11	39.11	39.11	39.11	0
2021-01-15	39.11	39.11	39.11	39.11	0
2021-01-14	39.11	39.11	39.11	39.11	0
2021-01-13	39.11	39.11	39.11	39.11	0
2021-01-12	39.11	39.11	39.11	39.11	0
2021-01-11	39.11	39.11	39.11	39.11	0
2021-01-08	39.11	39.11	39.11	39.11	0
2021-01-07	39.11	39.11	39.11	39.11	0
2021-01-06	39.11	39.11	39.11	39.11	113
2021-01-05	36.76	36.76	36.76	36.76	0
2021-01-04	36.76	36.76	36.76	36.76	0
2020-12-31	36.76	36.76	36.76	36.76	0
2020-12-30	36.76	36.76	36.76	36.76	0
2020-12-29	36.76	36.76	36.76	36.76	0
2020-12-24	36.76	36.76	36.76	36.76	0
2020-12-23	36.76	36.76	36.76	36.76	0
2020-12-22	36.76	36.76	36.76	36.76	61
2020-12-21	37.49	37.49	37.49	37.49	0
2020-12-18	37.49	37.49	37.49	37.49	0
2020-12-17	37.49	37.49	37.49	37.49	0
2020-12-16	37.49	37.49	37.49	37.49	0
2020-12-15	37.49	37.49	37.49	37.49	0
2020-12-14	37.49	37.49	37.49	37.49	0
2020-12-11	37.49	37.49	37.49	37.49	0
2020-12-10	37.49	37.49	37.49	37.49	0
2020-12-09	37.49	37.49	37.49	37.49	0
2020-12-08	37.49	37.49	37.49	37.49	88
2020-12-07	38.30	38.30	38.30	38.30	0
2020-12-04	38.30	38.30	38.30	38.30	33,026
2020-12-03	38.30	38.30	38.30	38.30	86
2020-12-02	38.09	38.09	38.09	38.09	0
2020-12-01	38.09	38.09	38.09	38.09	0
2020-11-30	38.11	38.11	38.11	38.11	0
2020-11-27	38.11	38.11	38.11	38.11	0
2020-11-26	38.11	38.11	38.11	38.11	0
2020-11-25	38.11	38.11	38.11	38.11	32,395
2020-11-24	38.11	38.11	38.11	38.11	40,412
2020-11-23	37.94	37.94	37.94	37.94	0
2020-11-20	37.94	37.94	37.94	37.94	0
2020-11-19	37.94	37.94	37.94	37.94	0
2020-11-18	37.94	37.94	37.94	37.94	0
2020-11-17	37.94	37.94	37.94	37.94	221
2020-11-16	37.48	37.48	37.48	37.48	0
2020-11-13	37.48	37.48	37.48	37.48	7
2020-11-12	35.13	35.13	35.13	35.13	0
2020-11-11	35.13	35.13	35.13	35.13	0
2020-11-10	35.13	35.13	35.13	35.13	0
2020-11-09	35.13	35.13	35.13	35.13	0
2020-11-06	35.13	35.13	35.13	35.13	0
2020-11-05	35.13	35.13	35.13	35.13	0
2020-11-04	35.13	35.13	35.13	35.13	2
2020-11-03	36.32	36.32	36.32	36.32	0
2020-11-02	36.32	36.32	36.32	36.32	0
2020-10-30	36.32	36.32	36.32	36.32	0
2020-10-29	36.32	36.32	36.32	36.32	0
2020-10-28	36.32	36.32	36.32	36.32	0
2020-10-27	36.32	36.32	36.32	36.32	0
2020-10-26	36.32	36.32	36.32	36.32	0
2020-10-23	36.32	36.32	36.32	36.32	0
2020-10-22	36.32	36.32	36.32	36.32	0
2020-10-21	36.32	36.32	36.32	36.32	0
2020-10-20	36.32	36.32	36.32	36.32	45,885
2020-10-16	36.22	36.22	36.22	36.22	0
2020-10-15	36.22	36.22	36.22	36.22	0
2020-10-14	36.22	36.22	36.22	36.22	0
2020-10-13	36.22	36.22	36.22	36.22	0
2020-10-12	36.22	36.22	36.22	36.22	304
2020-10-09	34.68	34.68	34.68	34.68	0
2020-10-08	34.68	34.68	34.68	34.68	0
2020-10-07	34.68	34.68	34.68	34.68	0
2020-10-06	34.68	34.68	34.68	34.68	0
2020-10-05	34.68	34.68	34.68	34.68	0
2020-10-02	34.68	34.68	34.68	34.68	0
2020-10-01	34.68	34.68	34.68	34.68	0
2020-09-30	34.68	34.68	34.68	34.68	0
2020-09-29	34.68	34.68	34.68	34.68	0
2020-09-28	34.68	34.68	34.68	34.68	93
2020-09-25	34.12	34.12	34.12	34.12	0
2020-09-24	34.12	34.12	34.12	34.12	36
2020-09-23	34.10	34.10	34.10	34.10	0
2020-09-22	34.10	34.10	34.10	34.10	0
2020-09-21	34.10	34.10	34.10	34.10	15,000
2020-09-18	34.10	34.10	34.10	34.10	0
2020-09-17	34.10	34.10	34.10	34.10	0
2020-09-16	34.10	34.10	34.10	34.10	0
2020-09-15	34.10	34.10	34.10	34.10	0
2020-09-14	34.10	34.10	34.10	34.10	0
2020-09-11	34.10	34.10	34.10	34.10	0
2020-04-03	27.84	27.84	27.84	27.84	0
2020-04-02	27.84	27.84	27.84	27.84	0
2020-04-01	27.84	27.84	27.84	27.84	0

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