S&p 500 Index S Share History

S&p 500 Index S Share Price history. The following table shows end-of-day data 0Y10 historical share prices for S&p 500 Index S, 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.

0Y10.L
Share Price 0Y10.L
Charts 0Y10.L
Trades 0Y10.L
History Compare
0Y10.L 0Y10.L
Share News 0Y10.L
RNS 0Y10.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	97.69	97.69	97.69	97.69	0
2024-05-02	97.69	97.69	97.69	97.69	0
2024-05-01	97.69	97.69	97.69	97.69	0
2024-04-30	97.69	97.69	97.69	97.69	0
2024-04-29	97.69	97.69	97.69	97.69	0
2024-04-26	97.69	97.69	97.69	97.69	2,054
2024-04-25	98.85	98.85	98.85	98.85	0
2024-04-24	98.85	98.85	98.85	98.85	0
2024-04-23	98.85	98.85	98.85	98.85	0
2024-04-22	98.85	98.85	98.85	98.85	0
2024-04-19	98.85	98.85	98.85	98.85	0
2024-04-18	98.85	98.85	98.85	98.85	0
2024-04-17	98.85	98.85	98.85	98.85	0
2024-04-16	98.85	98.85	98.85	98.85	0
2024-04-15	98.85	98.85	98.85	98.85	0
2024-04-12	98.85	98.85	98.85	98.85	0
2024-04-11	98.85	98.85	98.85	98.85	4,034
2024-04-10	100.25	100.25	100.25	100.25	0
2024-04-09	100.25	100.25	100.25	100.25	0
2024-04-08	100.25	100.25	100.25	100.25	0
2024-04-05	100.25	100.25	100.25	100.25	0
2024-04-04	100.25	100.25	100.25	100.25	0
2024-04-03	100.25	100.25	100.25	100.25	0
2024-04-02	100.25	100.25	100.25	100.25	20
2024-04-01	100.25	100.25	100.25	100.25	0
2024-03-29	100.25	100.25	100.25	100.25	0
2024-03-28	100.25	100.25	100.25	100.25	0
2024-03-27	100.25	100.25	100.25	100.25	0
2024-03-26	100.25	100.25	100.25	100.25	0
2024-03-25	100.25	100.25	100.25	100.25	0
2024-03-22	100.25	100.25	100.25	100.25	2,982
2024-03-21	99.09	99.09	99.09	99.09	0
2024-03-20	99.09	99.09	99.09	99.09	2,420
2024-03-19	97.48	97.48	97.48	97.48	0
2024-03-18	97.48	97.48	97.48	97.48	0
2024-03-15	97.48	97.48	97.48	97.48	0
2024-03-14	97.48	97.48	97.48	97.48	0
2024-03-13	97.48	97.48	97.48	97.48	0
2024-03-12	97.48	97.48	97.48	97.48	0
2024-03-11	97.48	97.48	97.48	97.48	2,000
2024-03-08	97.48	97.48	97.48	97.48	0
2024-03-07	97.48	97.48	97.48	97.48	0
2024-03-06	97.48	97.48	97.48	97.48	0
2024-03-05	97.48	97.48	97.48	97.48	0
2024-03-04	97.48	97.48	97.48	97.48	0
2024-03-01	97.48	97.48	97.48	97.48	4,116
2024-02-29	94.54	94.54	94.54	94.54	0
2024-02-28	94.54	94.54	94.54	94.54	0
2024-02-27	94.54	94.54	94.54	94.54	0
2024-02-26	94.54	94.54	94.54	94.54	0
2024-02-23	94.54	94.54	94.54	94.54	0
2024-02-22	94.54	94.54	94.54	94.54	0
2024-02-21	94.54	94.54	94.54	94.54	0
2024-02-20	94.54	94.54	94.54	94.54	0
2024-02-19	94.54	94.54	94.54	94.54	0
2024-02-16	94.54	94.54	94.54	94.54	0
2024-02-15	94.54	94.54	94.54	94.54	0
2024-02-14	94.54	94.54	94.54	94.54	0
2024-02-13	94.54	94.54	94.54	94.54	2,083
2024-02-12	94.00	94.00	94.00	94.00	0
2024-02-09	94.00	94.00	94.00	94.00	0
2024-02-08	94.00	94.00	94.00	94.00	180
2024-02-07	94.00	94.00	94.00	94.00	0
2024-02-06	94.00	94.00	94.00	94.00	0
2024-02-05	94.00	94.00	94.00	94.00	0
2024-02-02	94.00	94.00	94.00	94.00	0
2024-02-01	94.00	94.00	94.00	94.00	0
2024-01-31	94.00	94.00	94.00	94.00	0
2024-01-30	94.00	94.00	94.00	94.00	1,596
2024-01-29	92.66	92.66	92.66	92.66	0
2024-01-26	92.66	92.66	92.66	92.66	0
2024-01-25	92.66	92.66	92.66	92.66	0
2024-01-24	92.66	92.66	92.66	92.66	0
2024-01-23	92.66	92.66	92.66	92.66	646
2024-01-22	90.85	90.85	90.85	90.85	0
2024-01-19	90.85	90.85	90.85	90.85	0
2024-01-18	90.85	90.85	90.85	90.85	0
2024-01-17	90.85	90.85	90.85	90.85	0
2024-01-16	90.85	90.85	90.85	90.85	548
2024-01-15	82.50	82.50	82.50	82.50	0
2024-01-12	82.50	82.50	82.50	82.50	0
2024-01-11	82.50	82.50	82.50	82.50	0
2024-01-10	82.50	82.50	82.50	82.50	0
2024-01-09	82.50	82.50	82.50	82.50	0
2024-01-08	82.50	82.50	82.50	82.50	0
2024-01-05	82.50	82.50	82.50	82.50	0
2024-01-04	82.50	82.50	82.50	82.50	0
2024-01-03	82.50	82.50	82.50	82.50	0
2024-01-02	82.50	82.50	82.50	82.50	0
2024-01-01	82.50	82.50	82.50	82.50	0
2023-12-29	82.50	82.50	82.50	82.50	0
2023-12-28	82.50	82.50	82.50	82.50	0
2023-12-27	82.50	82.50	82.50	82.50	63
2023-12-26	82.50	82.50	82.50	82.50	0
2023-12-25	82.50	82.50	82.50	82.50	0
2023-12-22	82.50	82.50	82.50	82.50	0
2023-12-21	82.50	82.50	82.50	82.50	0
2023-12-20	82.50	82.50	82.50	82.50	0
2023-12-19	82.50	82.50	82.50	82.50	0
2023-12-18	82.50	82.50	82.50	82.50	0
2023-12-15	82.50	82.50	82.50	82.50	0
2023-12-14	82.50	82.50	82.50	82.50	0
2023-12-13	82.50	82.50	82.50	82.50	0
2023-12-12	82.50	82.50	82.50	82.50	0
2023-12-11	82.50	82.50	82.50	82.50	0
2023-12-08	82.50	82.50	82.50	82.50	0
2023-12-07	82.50	82.50	82.50	82.50	0
2023-12-06	82.50	82.50	82.50	82.50	0
2023-12-05	82.50	82.50	82.50	82.50	0
2023-12-04	82.50	82.50	82.50	82.50	0
2023-12-01	82.50	82.50	82.50	82.50	0
2023-11-30	82.50	82.50	82.50	82.50	0
2023-11-29	82.50	82.50	82.50	82.50	0
2023-11-28	82.50	82.50	82.50	82.50	0
2023-11-27	82.50	82.50	82.50	82.50	0
2023-11-24	82.50	82.50	82.50	82.50	0
2023-11-23	82.50	82.50	82.50	82.50	0
2023-11-22	82.50	82.50	82.50	82.50	0
2023-11-21	82.50	82.50	82.50	82.50	0
2023-11-20	82.50	82.50	82.50	82.50	0
2023-11-17	82.50	82.50	82.50	82.50	0
2023-11-16	82.50	82.50	82.50	82.50	0
2023-11-15	82.50	82.50	82.50	82.50	0
2023-11-14	82.50	82.50	82.50	82.50	0
2023-11-13	82.50	82.50	82.50	82.50	0
2023-11-10	82.50	82.50	82.50	82.50	0
2023-11-09	82.50	82.50	82.50	82.50	0
2023-11-08	82.50	82.50	82.50	82.50	0
2023-11-07	82.50	82.50	82.50	82.50	0
2023-11-06	82.50	82.50	82.50	82.50	0
2023-11-03	82.50	82.50	82.50	82.50	0
2023-11-02	82.50	82.50	82.50	82.50	0
2023-11-01	82.50	82.50	82.50	82.50	0
2023-10-31	82.50	82.50	82.50	82.50	0
2023-10-30	82.50	82.50	82.50	82.50	0
2023-10-27	82.50	82.50	82.50	82.50	3,095
2023-10-26	82.50	82.50	82.50	82.50	0
2023-10-25	82.50	82.50	82.50	82.50	0
2023-10-24	82.50	82.50	82.50	82.50	0
2023-10-23	82.50	82.50	82.50	82.50	0
2023-10-20	82.50	82.50	82.50	82.50	0
2023-10-19	82.50	82.50	82.50	82.50	0
2023-10-18	82.50	82.50	82.50	82.50	1,801
2023-10-17	83.18	83.18	83.18	83.18	605
2023-10-16	82.95	82.95	82.95	82.95	0
2023-10-13	82.95	82.95	82.95	82.95	0
2023-10-12	82.95	82.95	82.95	82.95	0
2023-10-11	82.95	82.95	82.95	82.95	0
2023-10-10	82.95	82.95	82.95	82.95	0
2023-10-09	82.95	82.95	82.95	82.95	0
2023-10-06	82.95	82.95	82.95	82.95	0
2023-10-05	82.95	82.95	82.95	82.95	0
2023-10-04	82.95	82.95	82.95	82.95	0
2023-10-03	82.95	82.95	82.95	82.95	0
2023-10-02	82.95	82.95	82.95	82.95	0
2023-09-29	82.95	82.95	82.95	82.95	0
2023-09-28	82.95	82.95	82.95	82.95	0
2023-09-27	82.95	82.95	82.95	82.95	0
2023-09-26	82.95	82.95	82.95	82.95	0
2023-09-25	82.95	82.95	82.95	82.95	0
2023-09-22	82.95	82.95	82.95	82.95	0
2023-09-21	82.95	82.95	82.95	82.95	3,548
2023-09-20	84.97	84.97	84.97	84.97	0
2023-09-19	84.97	84.97	84.97	84.97	0
2023-09-18	84.97	84.97	84.97	84.97	0
2023-09-15	84.97	84.97	84.97	84.97	0
2023-09-14	84.97	84.97	84.97	84.97	0
2023-09-13	84.97	84.97	84.97	84.97	1,768
2023-09-12	85.13	85.13	85.13	85.13	0
2023-09-11	85.13	85.13	85.13	85.13	2,347
2023-09-08	83.59	83.59	83.59	83.59	0
2023-09-07	83.59	83.59	83.59	83.59	0
2023-09-06	83.59	83.59	83.59	83.59	0
2023-09-05	83.59	83.59	83.59	83.59	0
2023-09-04	83.59	83.59	83.59	83.59	0
2023-09-01	83.59	83.59	83.59	83.59	0
2023-08-31	83.59	83.59	83.59	83.59	0
2023-08-30	83.59	83.59	83.59	83.59	0
2023-08-29	83.59	83.59	83.59	83.59	0
2023-08-28	83.59	83.59	83.59	83.59	0
2023-08-25	83.59	83.59	83.59	83.59	0
2023-08-24	83.59	83.59	83.59	83.59	0
2023-08-23	83.59	83.59	83.59	83.59	0
2023-08-22	83.59	83.59	83.59	83.59	0
2023-08-21	83.59	83.59	83.59	83.59	0
2023-08-18	83.59	83.59	83.59	83.59	0
2023-08-17	83.59	83.59	83.59	83.59	1,194
2023-08-16	84.70	84.70	84.70	84.70	0
2023-08-15	84.70	84.70	84.70	84.70	0
2023-08-14	84.70	84.70	84.70	84.70	0
2023-08-11	84.70	84.70	84.70	84.70	1,760
2023-08-10	84.85	84.85	84.85	84.85	0
2023-08-09	84.85	84.85	84.85	84.85	30,000
2023-08-08	84.85	84.85	84.85	84.85	1,761
2023-08-07	82.49	82.49	82.49	82.49	0
2023-08-04	82.49	82.49	82.49	82.49	0
2023-08-03	82.49	82.49	82.49	82.49	0
2023-08-02	82.49	82.49	82.49	82.49	0
2023-08-01	82.49	82.49	82.49	82.49	0
2023-07-31	82.49	82.49	82.49	82.49	0
2023-07-28	82.49	82.49	82.49	82.49	0
2023-07-27	82.49	82.49	82.49	82.49	0
2023-07-26	82.49	82.49	82.49	82.49	0
2023-07-25	82.49	82.49	82.49	82.49	0
2023-07-24	82.49	82.49	82.49	82.49	0
2023-07-21	82.49	82.49	82.49	82.49	0
2023-07-20	82.49	82.49	82.49	82.49	0
2023-07-19	82.49	82.49	82.49	82.49	0
2023-07-18	82.49	82.49	82.49	82.49	0
2023-07-17	82.49	82.49	82.49	82.49	0
2023-07-14	82.49	82.49	82.49	82.49	0
2023-07-13	82.49	82.49	82.49	82.49	0
2023-07-12	82.49	82.49	82.49	82.49	0
2023-07-11	82.49	82.49	82.49	82.49	0
2023-07-10	82.49	82.49	82.49	82.49	0
2023-07-07	82.49	82.49	82.49	82.49	0
2023-07-06	82.49	82.49	82.49	82.49	0
2023-07-05	82.49	82.49	82.49	82.49	0
2023-07-04	82.49	82.49	82.49	82.49	0
2023-07-03	82.49	82.49	82.49	82.49	0
2023-06-30	82.49	82.49	82.49	82.49	0
2023-06-29	82.49	82.49	82.49	82.49	0
2023-06-28	82.49	82.49	82.49	82.49	0
2023-06-27	82.49	82.49	82.49	82.49	0
2023-06-26	82.49	82.49	82.49	82.49	0
2023-06-23	82.49	82.49	82.49	82.49	0
2023-06-22	82.49	82.49	82.49	82.49	0
2023-06-21	82.49	82.49	82.49	82.49	0
2023-06-20	82.49	82.49	82.49	82.49	0
2023-06-19	82.49	82.49	82.49	82.49	0
2023-06-16	82.49	82.49	82.49	82.49	0
2023-06-15	82.49	82.49	82.49	82.49	0
2023-06-14	82.49	82.49	82.49	82.49	0
2023-06-13	82.49	82.49	82.49	82.49	1,816
2023-06-12	79.15	79.15	79.15	79.15	0
2023-06-09	79.15	79.15	79.15	79.15	0
2023-06-08	79.15	79.15	79.15	79.15	0
2023-06-07	79.15	79.15	79.15	79.15	0
2023-06-06	79.15	79.15	79.15	79.15	0
2023-06-05	79.15	79.15	79.15	79.15	0
2023-06-02	79.15	79.15	79.15	79.15	0
2023-06-01	79.15	79.15	79.15	79.15	0
2023-05-31	79.15	79.15	79.15	79.15	0
2023-05-30	79.15	79.15	79.15	79.15	0
2023-05-29	79.15	79.15	79.15	79.15	0
2023-05-26	79.15	79.15	79.15	79.15	3,829
2023-05-25	76.81	76.81	76.81	76.81	0
2023-05-24	76.81	76.81	76.81	76.81	0
2023-05-23	76.81	76.81	76.81	76.81	0
2023-05-22	76.81	76.81	76.81	76.81	1,480
2023-05-19	76.81	76.81	76.81	76.81	0
2023-05-18	76.81	76.81	76.81	76.81	85,587
2023-05-17	76.81	76.81	76.81	76.81	0
2023-05-16	76.81	76.81	76.81	76.81	0
2023-05-15	76.81	76.81	76.81	76.81	0
2023-05-12	76.81	76.81	76.81	76.81	0
2023-05-11	76.81	76.81	76.81	76.81	0
2023-05-10	76.81	76.81	76.81	76.81	0
2023-05-09	76.81	76.81	76.81	76.81	0
2023-05-08	76.81	76.81	76.81	76.81	0
2023-05-05	76.81	76.81	76.81	76.81	0
2023-05-04	76.81	76.81	76.81	76.81	1,936
2023-05-03	77.05	77.05	77.05	77.05	0
2023-05-02	77.05	77.05	77.05	77.05	0
2023-05-01	77.05	77.05	77.05	77.05	0
2023-04-28	77.05	77.05	77.05	77.05	0
2023-04-27	77.05	77.05	77.05	77.05	0
2023-04-26	77.05	77.05	77.05	77.05	1,948
2023-04-25	78.11	78.11	78.11	78.11	0
2023-04-24	78.11	78.11	78.11	78.11	0
2023-04-21	78.11	78.11	78.11	78.11	0
2023-04-20	78.11	78.11	78.11	78.11	2,562
2023-04-19	77.35	77.35	77.35	77.35	0
2023-04-18	77.35	77.35	77.35	77.35	0
2023-04-17	77.35	77.35	77.35	77.35	11,353
2023-04-14	77.35	77.35	77.35	77.35	0
2023-04-13	77.35	77.35	77.35	77.35	0
2023-04-12	77.35	77.35	77.35	77.35	0
2023-04-11	77.35	77.35	77.35	77.35	0
2023-04-10	77.35	77.35	77.35	77.35	0
2023-04-07	77.35	77.35	77.35	77.35	0
2023-04-06	77.35	77.35	77.35	77.35	0
2023-04-05	77.35	77.35	77.35	77.35	0
2023-04-04	77.35	77.35	77.35	77.35	0
2023-04-03	77.35	77.35	77.35	77.35	0
2023-03-31	77.35	77.35	77.35	77.35	0
2023-03-30	77.35	77.35	77.35	77.35	0
2023-03-29	77.35	77.35	77.35	77.35	0
2023-03-28	77.35	77.35	77.35	77.35	0
2023-03-27	77.35	77.35	77.35	77.35	0
2023-03-24	77.35	77.35	77.35	77.35	0
2023-03-23	77.35	77.35	77.35	77.35	0
2023-03-22	77.35	77.35	77.35	77.35	0
2023-03-21	77.35	77.35	77.35	77.35	0
2023-03-20	77.35	77.35	77.35	77.35	0
2023-03-17	77.35	77.35	77.35	77.35	0
2023-03-16	77.35	77.35	77.35	77.35	0
2023-03-15	77.35	77.35	77.35	77.35	0
2023-03-14	77.35	77.35	77.35	77.35	0
2023-03-13	77.35	77.35	77.35	77.35	0
2023-03-10	77.35	77.35	77.35	77.35	0
2023-03-09	77.35	77.35	77.35	77.35	0
2023-03-08	77.35	77.35	77.35	77.35	0
2023-03-07	77.35	77.35	77.35	77.35	0
2023-03-06	77.35	77.35	77.35	77.35	0
2023-03-03	77.35	77.35	77.35	77.35	0
2023-03-02	77.35	77.35	77.35	77.35	0
2023-03-01	77.35	77.35	77.35	77.35	0
2023-02-28	77.35	77.35	77.35	77.35	0
2023-02-27	77.35	77.35	77.35	77.35	0
2023-02-24	77.35	77.35	77.35	77.35	0
2023-02-23	77.35	77.35	77.35	77.35	0
2023-02-22	77.35	77.35	77.35	77.35	0
2023-02-21	77.35	77.35	77.35	77.35	0
2023-02-20	77.35	77.35	77.35	77.35	0
2023-02-17	77.35	77.35	77.35	77.35	0
2023-02-16	77.35	77.35	77.35	77.35	0
2023-02-15	77.35	77.35	77.35	77.35	107,500
2023-02-14	77.35	77.35	77.35	77.35	31,500
2023-02-13	78.06	78.06	78.06	78.06	0
2023-02-10	78.06	78.06	78.06	78.06	0
2023-02-09	78.06	78.06	78.06	78.06	0
2023-02-08	78.06	78.06	78.06	78.06	0
2023-02-07	78.06	78.06	78.06	78.06	0
2023-02-06	78.06	78.06	78.06	78.06	0
2023-02-03	78.06	78.06	78.06	78.06	0
2023-02-02	78.06	78.06	78.06	78.06	5,114
2023-02-01	75.70	75.70	75.70	75.70	0
2023-01-31	75.70	75.70	75.70	75.70	0
2023-01-30	75.70	75.70	75.70	75.70	0
2023-01-27	75.70	75.70	75.70	75.70	0
2023-01-26	75.70	75.70	75.70	75.70	789
2023-01-25	72.07	72.07	72.07	72.07	0
2023-01-24	72.07	72.07	72.07	72.07	2,500
2023-01-23	72.07	72.07	72.07	72.07	0
2023-01-20	72.07	72.07	72.07	72.07	0
2023-01-19	72.07	72.07	72.07	72.07	0
2023-01-18	72.07	72.07	72.07	72.07	0
2023-01-17	72.07	72.07	72.07	72.07	0
2023-01-16	72.07	72.07	72.07	72.07	0
2023-01-13	72.07	72.07	72.07	72.07	0
2023-01-12	72.07	72.07	72.07	72.07	0
2023-01-11	72.07	72.07	72.07	72.07	0
2023-01-10	72.07	72.07	72.07	72.07	0
2023-01-09	72.07	72.07	72.07	72.07	0
2023-01-06	72.07	72.07	72.07	72.07	0
2023-01-05	72.07	72.07	72.07	72.07	0
2023-01-04	72.07	72.07	72.07	72.07	0
2023-01-03	72.07	72.07	72.07	72.07	80,700
2023-01-02	72.51	72.51	72.51	72.51	0
2022-12-30	72.51	72.51	72.51	72.51	0
2022-12-29	72.51	72.51	72.51	72.51	121,000
2022-12-28	71.66	71.66	71.66	71.66	40,300
2022-12-27	73.32	73.32	73.32	73.32	0
2022-12-26	73.32	73.32	73.32	73.32	0
2022-12-23	73.32	73.32	73.32	73.32	0
2022-12-22	73.32	73.32	73.32	73.32	0
2022-12-21	73.32	73.32	73.32	73.32	0
2022-12-20	73.32	73.32	73.32	73.32	0
2022-12-19	73.32	73.32	73.32	73.32	0
2022-12-16	73.32	73.32	73.32	73.32	0
2022-12-15	73.32	73.32	73.32	73.32	4,054
2022-12-14	74.35	74.35	74.35	74.35	0
2022-12-13	74.35	74.35	74.35	74.35	0
2022-12-12	74.35	74.35	74.35	74.35	2,695
2022-12-09	72.06	72.06	72.06	72.06	0
2022-12-08	72.06	72.06	72.06	72.06	0
2022-12-07	72.06	72.06	72.06	72.06	0
2022-12-06	72.06	72.06	72.06	72.06	0
2022-12-05	72.06	72.06	72.06	72.06	0
2022-12-02	72.06	72.06	72.06	72.06	0
2022-12-01	72.06	72.06	72.06	72.06	0
2022-11-30	72.06	72.06	72.06	72.06	0
2022-11-29	72.06	72.06	72.06	72.06	0
2022-11-28	72.06	72.06	72.06	72.06	0
2022-11-25	72.06	72.06	72.06	72.06	0
2022-11-24	72.06	72.06	72.06	72.06	0
2022-11-23	72.06	72.06	72.06	72.06	0
2022-11-22	72.06	72.06	72.06	72.06	0
2022-11-21	72.06	72.06	72.06	72.06	0
2022-11-18	72.06	72.06	72.06	72.06	0
2022-11-17	72.06	72.06	72.06	72.06	0
2022-11-16	72.06	72.06	72.06	72.06	0
2022-11-15	72.06	72.06	72.06	72.06	0
2022-11-14	72.06	72.06	72.06	72.06	0
2022-11-11	72.06	72.06	72.06	72.06	0
2022-11-10	72.06	72.06	72.06	72.06	0
2022-11-09	72.06	72.06	72.06	72.06	0
2022-11-08	72.06	72.06	72.06	72.06	0
2022-11-07	72.06	72.06	72.06	72.06	0
2022-11-04	72.06	72.06	72.06	72.06	0
2022-11-03	72.06	72.06	72.06	72.06	0
2022-11-02	72.06	72.06	72.06	72.06	3,447
2022-11-01	70.80	70.80	70.80	70.80	0
2022-10-31	70.80	70.80	70.80	70.80	0
2022-10-28	70.80	70.80	70.80	70.80	0
2022-10-27	70.80	70.80	70.80	70.80	0
2022-10-26	70.80	70.80	70.80	70.80	0
2022-10-25	70.80	70.80	70.80	70.80	0
2022-10-24	70.80	70.80	70.80	70.80	0
2022-10-21	70.80	70.80	70.80	70.80	0
2022-10-20	70.80	70.80	70.80	70.80	0
2022-10-19	70.80	70.80	70.80	70.80	0
2022-10-18	70.80	70.80	70.80	70.80	0
2022-10-17	70.80	70.80	70.80	70.80	0
2022-10-14	70.80	70.80	70.80	70.80	0
2022-10-13	70.80	70.80	70.80	70.80	0
2022-10-12	70.80	70.80	70.80	70.80	0
2022-10-11	70.80	70.80	70.80	70.80	0
2022-10-10	70.80	70.80	70.80	70.80	0
2022-10-07	70.80	70.80	70.80	70.80	0
2022-10-06	70.80	70.80	70.80	70.80	2,125
2022-10-05	69.09	69.09	69.09	69.09	0
2022-10-04	69.09	69.09	69.09	69.09	0
2022-10-03	69.09	69.09	69.09	69.09	0
2022-09-30	69.09	69.09	69.09	69.09	0
2022-09-29	69.09	69.09	69.09	69.09	0
2022-09-28	69.09	69.09	69.09	69.09	170
2022-09-27	69.09	69.09	69.09	69.09	2,876
2022-09-26	75.38	75.38	75.38	75.38	0
2022-09-23	75.38	75.38	75.38	75.38	0
2022-09-22	75.38	75.38	75.38	75.38	0
2022-09-21	75.38	75.38	75.38	75.38	0
2022-09-20	75.38	75.38	75.38	75.38	0
2022-09-19	75.38	75.38	75.38	75.38	0
2022-09-16	75.38	75.38	75.38	75.38	0
2022-09-15	75.38	75.38	75.38	75.38	0
2022-09-14	75.38	75.38	75.38	75.38	0
2022-09-13	75.38	75.38	75.38	75.38	1,316
2022-09-12	77.40	77.40	77.40	77.40	0
2022-09-09	77.40	77.40	77.40	77.40	0
2022-09-08	77.40	77.40	77.40	77.40	0
2022-09-07	77.40	77.40	77.40	77.40	0
2022-09-06	77.40	77.40	77.40	77.40	0
2022-09-05	77.40	77.40	77.40	77.40	0
2022-09-02	77.40	77.40	77.40	77.40	0
2022-09-01	77.40	77.40	77.40	77.40	0
2022-08-31	77.40	77.40	77.40	77.40	0
2022-08-30	77.40	77.40	77.40	77.40	0
2022-08-29	77.40	77.40	77.40	77.40	0
2022-08-26	77.40	77.40	77.40	77.40	0
2022-08-25	77.40	77.40	77.40	77.40	0
2022-08-24	77.40	77.40	77.40	77.40	0
2022-08-23	77.40	77.40	77.40	77.40	0
2022-08-22	77.40	77.40	77.40	77.40	0
2022-08-19	77.40	77.40	77.40	77.40	0
2022-08-18	77.40	77.40	77.40	77.40	0
2022-08-17	77.40	77.40	77.40	77.40	0
2022-08-16	77.40	77.40	77.40	77.40	0
2022-08-15	77.40	77.40	77.40	77.40	0
2022-08-12	77.40	77.40	77.40	77.40	0
2022-08-11	77.40	77.40	77.40	77.40	0
2022-08-10	77.40	77.40	77.40	77.40	0
2022-08-09	77.40	77.40	77.40	77.40	0
2022-08-08	77.40	77.40	77.40	77.40	0
2022-08-05	77.40	77.40	77.40	77.40	0
2022-08-04	77.40	77.40	77.40	77.40	0
2022-08-03	77.40	77.40	77.40	77.40	1,939
2022-08-02	74.07	74.07	74.07	74.07	0
2022-08-01	74.07	74.07	74.07	74.07	0
2022-07-29	74.07	74.07	74.07	74.07	0
2022-07-28	74.07	74.07	74.07	74.07	0
2022-07-27	74.07	74.07	74.07	74.07	0
2022-07-26	74.07	74.07	74.07	74.07	0
2022-07-25	74.10	74.10	74.10	74.10	1,348
2022-07-22	74.10	74.10	74.10	74.10	0
2022-07-21	74.10	74.10	74.10	74.10	0
2022-07-20	74.10	74.10	74.10	74.10	3
2022-07-19	70.17	70.17	70.17	70.17	0
2022-07-18	70.17	70.17	70.17	70.17	0
2022-07-15	70.17	70.17	70.17	70.17	0
2022-07-14	71.94	71.94	71.94	71.94	3,649
2022-07-13	71.94	71.94	71.94	71.94	0
2022-07-12	71.94	71.94	71.94	71.94	1,500
2022-07-11	72.50	72.50	72.50	72.50	0
2022-07-08	72.50	72.50	72.50	72.50	2,744
2022-07-07	71.41	71.41	71.41	71.41	0
2022-07-06	71.41	71.41	71.41	71.41	2,091
2022-07-05	71.33	71.33	71.33	71.33	0
2022-07-04	71.33	71.33	71.33	71.33	0
2022-07-01	71.33	71.33	71.33	71.33	0
2022-06-30	71.33	71.33	71.33	71.33	0
2022-06-29	71.33	71.33	71.33	71.33	2,759
2022-06-28	71.98	71.98	71.98	71.98	4,139
2022-06-27	76.72	76.72	76.72	76.72	0
2022-06-24	76.72	76.72	76.72	76.72	0
2022-06-23	76.72	76.72	76.72	76.72	0
2022-06-22	76.72	76.72	76.72	76.72	0
2022-06-21	76.72	76.72	76.72	76.72	0
2022-06-20	76.72	76.72	76.72	76.72	0
2022-06-17	76.72	76.72	76.72	76.72	0
2022-06-16	76.72	76.72	76.72	76.72	0
2022-06-15	76.72	76.72	76.72	76.72	0
2022-06-14	76.72	76.72	76.72	76.72	0
2022-06-13	76.72	76.72	76.72	76.72	0
2022-06-10	76.72	76.72	76.72	76.72	0
2022-06-09	76.72	76.72	76.72	76.72	0
2022-06-08	76.72	76.72	76.72	76.72	0
2022-06-07	76.72	76.72	76.72	76.72	0
2022-06-06	76.72	76.72	76.72	76.72	0
2022-06-03	76.72	76.72	76.72	76.72	0
2022-06-02	76.72	76.72	76.72	76.72	0
2022-06-01	76.72	76.72	76.72	76.72	0
2022-05-31	76.72	76.72	76.72	76.72	0
2022-05-30	76.72	76.72	76.72	76.72	0
2022-05-27	76.72	76.72	76.72	76.72	5,987
2022-05-26	78.46	78.46	78.46	78.46	0
2022-05-25	78.46	78.46	78.46	78.46	0
2022-05-24	78.46	78.46	78.46	78.46	0
2022-05-23	78.46	78.46	78.46	78.46	0
2022-05-20	78.46	78.46	78.46	78.46	0
2022-05-19	78.46	78.46	78.46	78.46	0
2022-05-18	78.46	78.46	78.46	78.46	0
2022-05-17	78.46	78.46	78.46	78.46	0
2022-05-16	78.46	78.46	78.46	78.46	0
2022-05-13	78.46	78.46	78.46	78.46	0
2022-05-12	78.46	78.46	78.46	78.46	0
2022-05-11	78.46	78.46	78.46	78.46	0
2022-05-10	78.46	78.46	78.46	78.46	0
2022-05-09	78.46	78.46	78.46	78.46	0
2022-05-06	78.46	78.46	78.46	78.46	0
2022-05-05	78.46	78.46	78.46	78.46	0
2022-05-04	78.46	78.46	78.46	78.46	0
2022-05-03	78.46	78.46	78.46	78.46	0
2022-05-02	78.46	78.46	78.46	78.46	0
2022-04-29	78.46	78.46	78.46	78.46	0
2022-04-28	78.46	78.46	78.46	78.46	0
2022-04-27	78.46	78.46	78.46	78.46	0
2022-04-26	78.46	78.46	78.46	78.46	2,503
2022-04-25	80.95	80.95	80.95	80.95	0
2022-04-22	80.95	80.95	80.95	80.95	5,505
2022-04-21	84.18	84.18	84.18	84.18	0
2022-04-20	84.18	84.18	84.18	84.18	0
2022-04-19	84.18	84.18	84.18	84.18	0
2022-04-18	84.18	84.18	84.18	84.18	0
2022-04-15	84.18	84.18	84.18	84.18	0
2022-04-14	84.18	84.18	84.18	84.18	0
2022-04-13	84.18	84.18	84.18	84.18	0
2022-04-12	84.18	84.18	84.18	84.18	0
2022-04-11	84.18	84.18	84.18	84.18	0
2022-04-08	84.18	84.18	84.18	84.18	0
2022-04-07	84.18	84.18	84.18	84.18	0
2022-04-06	84.18	84.18	84.18	84.18	0
2022-04-05	84.18	84.18	84.18	84.18	0
2022-04-04	84.18	84.18	84.18	84.18	0
2022-04-01	84.18	84.18	84.18	84.18	0
2022-03-31	84.18	84.18	84.18	84.18	0
2022-03-30	84.18	84.18	84.18	84.18	0
2022-03-29	84.18	84.18	84.18	84.18	0
2022-03-28	84.18	84.18	84.18	84.18	2,960
2022-03-25	84.01	84.01	84.01	84.01	3
2022-03-24	83.25	83.25	83.25	83.25	2,990
2022-03-23	80.38	80.38	80.38	80.38	0
2022-03-22	80.38	80.38	80.38	80.38	0
2022-03-21	80.38	80.38	80.38	80.38	0
2022-03-18	80.38	80.38	80.38	80.38	0
2022-03-17	80.38	80.38	80.38	80.38	0
2022-03-16	80.38	80.38	80.38	80.38	1,239
2022-03-15	79.05	79.05	79.05	79.05	0
2022-03-14	79.05	79.05	79.05	79.05	0
2022-03-11	79.05	79.05	79.05	79.05	0
2022-03-10	79.05	79.05	79.05	79.05	1,767
2022-03-09	78.00	78.00	78.00	78.00	0
2022-03-08	78.00	78.00	78.00	78.00	9,809
2022-03-07	82.80	82.80	82.80	82.80	0
2022-03-04	82.80	82.80	82.80	82.80	0
2022-03-03	82.80	82.80	82.80	82.80	0
2022-03-02	82.80	82.80	82.80	82.80	0
2022-03-01	82.80	82.80	82.80	82.80	0
2022-02-28	82.80	82.80	82.80	82.80	0
2022-02-25	82.80	82.80	82.80	82.80	0
2022-02-24	82.80	82.80	82.80	82.80	0
2022-02-23	82.80	82.80	82.80	82.80	0
2022-02-22	82.80	82.80	82.80	82.80	0
2022-02-21	82.80	82.80	82.80	82.80	0
2022-02-18	82.80	82.80	82.80	82.80	6,068
2022-02-17	82.80	82.80	82.80	82.80	0
2022-02-16	82.80	82.80	82.80	82.80	0
2022-02-15	82.80	82.80	82.80	82.80	14,274
2022-02-14	85.80	85.80	85.80	85.80	0
2022-02-11	85.80	85.80	85.80	85.80	0
2022-02-10	85.80	85.80	85.80	85.80	0
2022-02-09	85.80	85.80	85.80	85.80	0
2022-02-08	85.80	85.80	85.80	85.80	0
2022-02-07	85.80	85.80	85.80	85.80	0
2022-02-04	85.80	85.80	85.80	85.80	3,280
2022-02-03	85.80	85.80	85.80	85.80	0
2022-02-02	85.80	85.80	85.80	85.80	0
2022-02-01	85.80	85.80	85.80	85.80	0
2022-01-31	85.80	85.80	85.80	85.80	0
2022-01-28	85.80	85.80	85.80	85.80	0
2022-01-27	85.80	85.80	85.80	85.80	0
2022-01-26	85.80	85.80	85.80	85.80	7,500
2022-01-25	85.80	85.80	85.80	85.80	6,115
2022-01-24	85.80	85.80	85.80	85.80	0
2022-01-21	85.80	85.80	85.80	85.80	0
2022-01-20	85.80	85.80	85.80	85.80	0
2022-01-19	85.80	85.80	85.80	85.80	0
2022-01-18	85.80	85.80	85.80	85.80	14,569
2022-01-17	87.46	87.46	87.46	87.46	0
2022-01-14	87.46	87.46	87.46	87.46	0
2022-01-13	87.46	87.46	87.46	87.46	0
2022-01-12	87.46	87.46	87.46	87.46	0
2022-01-11	87.46	87.46	87.46	87.46	0
2022-01-10	87.46	87.46	87.46	87.46	0
2022-01-07	87.46	87.46	87.46	87.46	0
2022-01-06	87.46	87.46	87.46	87.46	0
2022-01-05	87.46	87.46	87.46	87.46	0
2022-01-04	87.46	87.46	87.46	87.46	0
2022-01-03	87.46	87.46	87.46	87.46	0
2021-12-31	87.46	87.46	87.46	87.46	0
2021-12-30	87.46	87.46	87.46	87.46	0
2021-12-29	87.46	87.46	87.46	87.46	0
2021-12-28	87.46	87.46	87.46	87.46	0
2021-12-27	87.46	87.46	87.46	87.46	0
2021-12-24	87.46	87.46	87.46	87.46	0
2021-12-23	87.46	87.46	87.46	87.46	6,517
2021-12-22	86.81	86.81	86.81	86.81	0
2021-12-21	86.81	86.81	86.81	86.81	0
2021-12-20	86.81	86.81	86.81	86.81	0
2021-12-17	86.81	86.81	86.81	86.81	0
2021-12-16	86.81	86.81	86.81	86.81	0
2021-12-15	86.81	86.81	86.81	86.81	0
2021-12-14	86.81	86.81	86.81	86.81	0
2021-12-13	86.81	86.81	86.81	86.81	0
2021-12-10	86.81	86.81	86.81	86.81	0
2021-12-09	86.81	86.81	86.81	86.81	6,000
2021-12-08	86.81	86.81	86.81	86.81	0
2021-12-07	86.81	86.81	86.81	86.81	0
2021-12-06	86.81	86.81	86.81	86.81	0
2021-12-03	86.81	86.81	86.81	86.81	0
2021-12-02	86.81	86.81	86.81	86.81	0
2021-12-01	86.81	86.81	86.81	86.81	0
2021-11-30	86.81	86.81	86.81	86.81	0
2021-11-29	86.81	86.81	86.81	86.81	0
2021-11-26	86.81	86.81	86.81	86.81	0
2021-11-25	86.81	86.81	86.81	86.81	0
2021-11-24	86.81	86.81	86.81	86.81	0
2021-11-23	86.81	86.81	86.81	86.81	0
2021-11-22	86.81	86.81	86.81	86.81	0
2021-11-19	86.81	86.81	86.81	86.81	0
2021-11-18	86.81	86.81	86.81	86.81	0
2021-11-17	86.81	86.81	86.81	86.81	0
2021-11-16	86.81	86.81	86.81	86.81	0
2021-11-15	86.81	86.81	86.81	86.81	0
2021-11-12	86.81	86.81	86.81	86.81	0
2021-11-11	86.81	86.81	86.81	86.81	0
2021-11-10	86.81	86.81	86.81	86.81	8,875
2021-11-09	87.51	87.51	87.51	87.51	0
2021-11-08	87.51	87.51	87.51	87.51	8,032
2021-11-05	82.11	82.11	82.11	82.11	0
2021-11-04	82.11	82.11	82.11	82.11	0
2021-11-03	82.11	82.11	82.11	82.11	0
2021-11-02	82.11	82.11	82.11	82.11	0
2021-11-01	82.11	82.11	82.11	82.11	0
2021-10-29	82.11	82.11	82.11	82.11	0
2021-10-28	82.11	82.11	82.11	82.11	0
2021-10-27	82.11	82.11	82.11	82.11	0
2021-10-26	82.11	82.11	82.11	82.11	0
2021-10-25	82.11	82.11	82.11	82.11	0
2021-10-22	82.11	82.11	82.11	82.11	0
2021-10-21	82.11	82.11	82.11	82.11	0
2021-10-20	82.11	82.11	82.11	82.11	0
2021-10-19	82.11	82.11	82.11	82.11	0
2021-10-18	82.11	82.11	82.11	82.11	0
2021-10-15	82.11	82.11	82.11	82.11	0
2021-10-14	82.46	82.46	82.46	82.46	2,682
2021-10-13	82.46	82.46	82.46	82.46	0
2021-10-12	82.46	82.46	82.46	82.46	0
2021-10-11	82.46	82.46	82.46	82.46	0
2021-10-08	82.46	82.46	82.46	82.46	0
2021-10-07	82.46	82.46	82.46	82.46	0
2021-10-06	82.46	82.46	82.46	82.46	0
2021-10-05	82.46	82.46	82.46	82.46	0
2021-10-04	82.46	82.46	82.46	82.46	0
2021-10-01	82.46	82.46	82.46	82.46	0
2021-09-30	82.46	82.46	82.46	82.46	0
2021-09-29	82.46	82.46	82.46	82.46	0
2021-09-28	82.46	82.46	82.46	82.46	0
2021-09-27	82.46	82.46	82.46	82.46	8,637
2021-09-24	83.40	83.40	83.40	83.40	0
2021-09-23	83.40	83.40	83.40	83.40	0
2021-09-22	83.40	83.40	83.40	83.40	0
2021-09-21	83.40	83.40	83.40	83.40	0
2021-09-20	83.40	83.40	83.40	83.40	0
2021-09-17	83.40	83.40	83.40	83.40	0
2021-09-16	83.40	83.40	83.40	83.40	0
2021-09-15	83.40	83.40	83.40	83.40	0
2021-09-14	83.40	83.40	83.40	83.40	0
2021-09-13	83.40	83.40	83.40	83.40	0
2021-09-10	83.40	83.40	83.40	83.40	0
2021-09-09	83.40	83.40	83.40	83.40	0
2021-09-08	83.40	83.40	83.40	83.40	0
2021-09-07	83.40	83.40	83.40	83.40	0
2021-09-06	83.40	83.40	83.40	83.40	0
2021-09-03	83.40	83.40	83.40	83.40	0
2021-09-02	83.40	83.40	83.40	83.40	0
2021-09-01	83.40	83.40	83.40	83.40	0
2021-08-31	83.40	83.40	83.40	83.40	0
2021-08-30	83.40	83.40	83.40	83.40	0
2021-08-27	83.40	83.40	83.40	83.40	0
2021-08-26	83.40	83.40	83.40	83.40	0
2021-08-25	82.31	82.31	82.31	82.31	19,222
2021-08-24	82.31	82.31	82.31	82.31	0
2021-08-23	82.31	82.31	82.31	82.31	0
2021-08-20	82.31	82.31	82.31	82.31	0
2021-08-19	82.31	82.31	82.31	82.31	0
2021-08-18	82.31	82.31	82.31	82.31	0
2021-08-17	82.31	82.31	82.31	82.31	0
2021-08-16	82.31	82.31	82.31	82.31	14,274
2021-08-13	80.74	80.74	80.74	80.74	0
2021-08-12	80.74	80.74	80.74	80.74	0
2021-08-11	80.74	80.74	80.74	80.74	0
2021-08-10	80.74	80.74	80.74	80.74	0
2021-08-09	80.74	80.74	80.74	80.74	0
2021-08-06	80.74	80.74	80.74	80.74	0
2021-08-05	80.74	80.74	80.74	80.74	25,000
2021-08-04	80.74	80.74	80.74	80.74	0
2021-08-03	80.74	80.74	80.74	80.74	0
2021-08-02	80.74	80.74	80.74	80.74	0
2021-07-30	80.74	80.74	80.74	80.74	0
2021-07-29	80.74	80.74	80.74	80.74	0
2021-07-28	80.74	80.74	80.74	80.74	0
2021-07-27	80.74	80.74	80.74	80.74	0
2021-07-26	80.74	80.74	80.74	80.74	0
2021-07-23	80.74	80.74	80.74	80.74	0
2021-07-22	80.74	80.74	80.74	80.74	9,959
2021-07-21	80.75	80.75	80.75	80.75	0
2021-07-20	80.75	80.75	80.75	80.75	0
2021-07-19	80.75	80.75	80.75	80.75	0
2021-07-16	80.75	80.75	80.75	80.75	0
2021-07-15	80.75	80.75	80.75	80.75	4,959
2021-07-14	79.57	79.57	79.57	79.57	0
2021-07-13	79.57	79.57	79.57	79.57	0
2021-07-12	79.57	79.57	79.57	79.57	0
2021-07-09	79.57	79.57	79.57	79.57	0
2021-07-08	79.57	79.57	79.57	79.57	12,480
2021-07-07	77.44	77.44	77.44	77.44	0
2021-07-06	77.44	77.44	77.44	77.44	0
2021-07-05	77.44	77.44	77.44	77.44	0
2021-07-02	77.44	77.44	77.44	77.44	0
2021-07-01	77.44	77.44	77.44	77.44	0
2021-06-30	77.44	77.44	77.44	77.44	0
2021-06-29	77.44	77.44	77.44	77.44	0
2021-06-28	77.44	77.44	77.44	77.44	0
2021-06-25	77.44	77.44	77.44	77.44	0
2021-06-24	77.44	77.44	77.44	77.44	0
2021-06-23	77.44	77.44	77.44	77.44	0
2021-06-22	77.44	77.44	77.44	77.44	0
2021-06-21	77.44	77.44	77.44	77.44	0
2021-06-18	78.22	78.22	78.22	78.22	6,740
2021-06-17	78.22	78.22	78.22	78.22	0
2021-06-16	78.22	78.22	78.22	78.22	0
2021-06-15	78.22	78.22	78.22	78.22	0
2021-06-14	78.22	78.22	78.22	78.22	0
2021-06-11	78.22	78.22	78.22	78.22	0
2021-06-10	78.22	78.22	78.22	78.22	11,017
2021-06-09	71.87	71.87	71.87	71.87	0
2021-06-08	71.87	71.87	71.87	71.87	0
2021-06-07	71.87	71.87	71.87	71.87	0
2021-06-04	71.87	71.87	71.87	71.87	0
2021-06-03	71.87	71.87	71.87	71.87	0
2021-06-02	71.87	71.87	71.87	71.87	0
2021-06-01	71.87	71.87	71.87	71.87	0
2021-05-28	71.87	71.87	71.87	71.87	0
2021-05-27	71.87	71.87	71.87	71.87	0
2021-05-26	71.87	71.87	71.87	71.87	0
2021-05-25	71.87	71.87	71.87	71.87	0
2021-05-24	71.87	71.87	71.87	71.87	0
2021-05-21	71.87	71.87	71.87	71.87	0
2021-05-20	71.87	71.87	71.87	71.87	0
2021-05-19	71.87	71.87	71.87	71.87	0
2021-05-18	71.87	71.87	71.87	71.87	0
2021-05-17	71.87	71.87	71.87	71.87	0
2021-05-14	71.87	71.87	71.87	71.87	0
2021-05-13	71.87	71.87	71.87	71.87	0
2021-05-12	71.87	71.87	71.87	71.87	0
2021-05-11	71.87	71.87	71.87	71.87	0
2021-05-10	71.87	71.87	71.87	71.87	0
2021-05-07	71.87	71.87	71.87	71.87	0
2021-05-06	71.87	71.87	71.87	71.87	0
2021-05-05	71.87	71.87	71.87	71.87	0
2021-05-04	71.87	71.87	71.87	71.87	0
2021-04-30	71.87	71.87	71.87	71.87	0
2021-04-29	71.87	71.87	71.87	71.87	0
2021-04-28	71.87	71.87	71.87	71.87	0
2021-04-27	71.87	71.87	71.87	71.87	0
2021-04-26	71.87	71.87	71.87	71.87	0
2021-04-23	71.87	71.87	71.87	71.87	0
2021-04-22	71.87	71.87	71.87	71.87	0
2021-04-21	71.87	71.87	71.87	71.87	0
2021-04-20	71.87	71.87	71.87	71.87	0
2021-04-19	71.87	71.87	71.87	71.87	0
2021-04-16	71.87	71.87	71.87	71.87	0
2021-04-15	71.87	71.87	71.87	71.87	0
2021-04-14	71.87	71.87	71.87	71.87	0
2021-04-13	71.87	71.87	71.87	71.87	0
2021-04-12	71.87	71.87	71.87	71.87	0
2021-04-09	71.87	71.87	71.87	71.87	0
2021-04-08	71.87	71.87	71.87	71.87	0
2021-04-07	71.87	71.87	71.87	71.87	0
2021-04-06	71.87	71.87	71.87	71.87	0
2021-04-01	71.87	71.87	71.87	71.87	0
2021-03-31	71.87	71.87	71.87	71.87	0
2021-03-30	71.87	71.87	71.87	71.87	0
2021-03-29	71.87	71.87	71.87	71.87	0
2021-03-26	71.87	71.87	71.87	71.87	0
2021-03-25	71.87	71.87	71.87	71.87	0
2021-03-24	71.87	71.87	71.87	71.87	0
2021-03-23	71.87	71.87	71.87	71.87	0
2021-03-22	71.87	71.87	71.87	71.87	0
2021-03-19	71.87	71.87	71.87	71.87	0
2021-03-18	71.87	71.87	71.87	71.87	0
2021-03-17	71.87	71.87	71.87	71.87	0
2021-03-16	71.87	71.87	71.87	71.87	0
2021-03-15	71.87	71.87	71.87	71.87	0
2021-03-12	71.87	71.87	71.87	71.87	0
2021-03-11	71.87	71.87	71.87	71.87	0
2021-03-10	71.87	71.87	71.87	71.87	0
2021-03-09	71.87	71.87	71.87	71.87	0
2021-03-08	71.87	71.87	71.87	71.87	0
2021-03-05	71.87	71.87	71.87	71.87	0
2021-03-04	71.87	71.87	71.87	71.87	0
2021-03-03	71.87	71.87	71.87	71.87	0
2021-03-02	71.87	71.87	71.87	71.87	0
2021-03-01	71.87	71.87	71.87	71.87	0
2021-02-26	71.87	71.87	71.87	71.87	0
2021-02-25	71.87	71.87	71.87	71.87	13,699
2021-02-24	68.63	68.63	68.63	68.63	0
2021-02-23	68.63	68.63	68.63	68.63	0
2021-02-22	68.63	68.63	68.63	68.63	0
2021-02-19	68.63	68.63	68.63	68.63	0
2021-02-18	68.63	68.63	68.63	68.63	0
2021-02-17	68.63	68.63	68.63	68.63	0
2021-02-16	68.63	68.63	68.63	68.63	0
2021-02-15	68.63	68.63	68.63	68.63	0
2021-02-12	68.63	68.63	68.63	68.63	0
2021-02-11	68.63	68.63	68.63	68.63	0
2021-02-10	68.63	68.63	68.63	68.63	0
2021-02-09	68.63	68.63	68.63	68.63	0
2021-02-08	68.63	68.63	68.63	68.63	0
2021-02-05	68.63	68.63	68.63	68.63	0
2021-02-04	68.63	68.63	68.63	68.63	0
2021-02-03	68.63	68.63	68.63	68.63	0
2021-02-02	68.63	68.63	68.63	68.63	0
2021-02-01	68.63	68.63	68.63	68.63	0
2021-01-29	68.63	68.63	68.63	68.63	0
2021-01-28	68.63	68.63	68.63	68.63	0
2021-01-27	68.63	68.63	68.63	68.63	0
2021-01-26	68.63	68.63	68.63	68.63	0
2021-01-25	68.63	68.63	68.63	68.63	0
2021-01-22	68.63	68.63	68.63	68.63	0
2021-01-21	68.63	68.63	68.63	68.63	0
2021-01-20	68.63	68.63	68.63	68.63	0
2021-01-19	68.63	68.63	68.63	68.63	0
2021-01-18	68.63	68.63	68.63	68.63	0
2021-01-15	68.63	68.63	68.63	68.63	0
2021-01-14	68.63	68.63	68.63	68.63	0
2021-01-13	68.63	68.63	68.63	68.63	0
2021-01-12	68.63	68.63	68.63	68.63	0
2021-01-11	68.63	68.63	68.63	68.63	0
2021-01-08	68.63	68.63	68.63	68.63	0
2021-01-07	68.63	68.63	68.63	68.63	0
2021-01-06	68.63	68.63	68.63	68.63	0
2021-01-05	68.63	68.63	68.63	68.63	0
2021-01-04	68.63	68.63	68.63	68.63	0
2020-12-31	68.63	68.63	68.63	68.63	0
2020-12-30	68.63	68.63	68.63	68.63	0
2020-12-29	68.63	68.63	68.63	68.63	6,673
2020-12-24	66.69	66.69	66.69	66.69	0
2020-12-23	66.69	66.69	66.69	66.69	0
2020-12-22	66.69	66.69	66.69	66.69	0
2020-12-21	66.69	66.69	66.69	66.69	0
2020-12-18	66.69	66.69	66.69	66.69	0
2020-12-17	66.69	66.69	66.69	66.69	0
2020-12-16	66.69	66.69	66.69	66.69	0
2020-12-15	66.69	66.69	66.69	66.69	0
2020-12-14	66.69	66.69	66.69	66.69	0
2020-12-11	66.69	66.69	66.69	66.69	0
2020-12-10	66.69	66.69	66.69	66.69	0
2020-12-09	66.69	66.69	66.69	66.69	0
2020-12-08	66.69	66.69	66.69	66.69	1,320
2020-12-07	66.69	66.69	66.69	66.69	0
2020-12-04	66.69	66.69	66.69	66.69	0
2020-12-03	66.69	66.69	66.69	66.69	1,150
2020-12-02	66.69	66.69	66.69	66.69	0
2020-12-01	66.69	66.69	66.69	66.69	0
2020-11-30	66.69	66.69	66.69	66.69	0
2020-11-27	66.69	66.69	66.69	66.69	2,198
2020-11-26	65.33	65.33	65.33	65.33	0
2020-11-25	65.33	65.33	65.33	65.33	0
2020-11-24	65.33	65.33	65.33	65.33	0
2020-11-23	65.33	65.33	65.33	65.33	0
2020-11-20	65.33	65.33	65.33	65.33	0
2020-11-19	65.33	65.33	65.33	65.33	0
2020-11-18	65.33	65.33	65.33	65.33	0
2020-11-17	65.33	65.33	65.33	65.33	0
2020-11-16	65.33	65.33	65.33	65.33	0
2020-11-13	65.33	65.33	65.33	65.33	0
2020-11-12	65.33	65.33	65.33	65.33	8,009
2020-11-11	62.09	62.09	62.09	62.09	0
2020-11-10	62.09	62.09	62.09	62.09	0
2020-11-09	62.09	62.09	62.09	62.09	0
2020-11-06	62.09	62.09	62.09	62.09	0
2020-11-05	62.09	62.09	62.09	62.09	0
2020-11-04	62.09	62.09	62.09	62.09	0
2020-11-03	62.09	62.09	62.09	62.09	0
2020-11-02	62.09	62.09	62.09	62.09	0
2020-10-30	62.09	62.09	62.09	62.09	0
2020-10-29	62.09	62.09	62.09	62.09	0
2020-10-28	62.09	62.09	62.09	62.09	0
2020-10-27	62.09	62.09	62.09	62.09	0
2020-10-26	62.09	62.09	62.09	62.09	0
2020-10-23	62.09	62.09	62.09	62.09	0
2020-10-22	62.09	62.09	62.09	62.09	0
2020-10-21	62.09	62.09	62.09	62.09	0
2020-10-20	62.09	62.09	62.09	62.09	0
2020-10-16	62.09	62.09	62.09	62.09	0
2020-10-15	62.09	62.09	62.09	62.09	0
2020-10-14	62.09	62.09	62.09	62.09	0
2020-10-13	62.09	62.09	62.09	62.09	0
2020-10-12	62.09	62.09	62.09	62.09	0
2020-10-09	62.09	62.09	62.09	62.09	0
2020-10-08	62.09	62.09	62.09	62.09	0
2020-10-07	62.09	62.09	62.09	62.09	0
2020-10-06	62.09	62.09	62.09	62.09	0
2020-10-05	62.09	62.09	62.09	62.09	4,866
2020-10-02	59.11	59.11	59.11	59.11	0
2020-10-01	59.11	59.11	59.11	59.11	0
2020-09-30	59.11	59.11	59.11	59.11	0
2020-09-29	59.11	59.11	59.11	59.11	0
2020-09-28	59.11	59.11	59.11	59.11	0
2020-09-25	59.11	59.11	59.11	59.11	0
2020-09-24	59.11	59.11	59.11	59.11	0
2020-09-23	59.11	59.11	59.11	59.11	0
2020-09-22	59.11	59.11	59.11	59.11	0
2020-09-21	59.11	59.11	59.11	59.11	4,946
2020-09-18	47.73	47.73	47.73	47.73	0
2020-09-17	47.73	47.73	47.73	47.73	0
2020-09-16	47.73	47.73	47.73	47.73	0
2020-09-15	47.73	47.73	47.73	47.73	0
2020-09-14	47.73	47.73	47.73	47.73	0
2020-09-11	47.73	47.73	47.73	47.73	0
2020-04-03	47.73	47.73	47.73	47.73	0
2020-04-02	47.73	47.73	47.73	47.73	0
2020-04-01	47.73	47.73	47.73	47.73	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