Ubs Etf Usa Eur Share History

Ubs Etf Usa Eur Share Price history. The following table shows end-of-day data 0Y4H historical share prices for Ubs Etf Usa Eur, 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.

0Y4H.L
Share Price 0Y4H.L
Charts 0Y4H.L
Trades 0Y4H.L
History Compare
0Y4H.L 0Y4H.L
Share News 0Y4H.L
RNS 0Y4H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	39.41	39.41	39.33	39.33	0
2024-04-25	38.95	38.97	38.95	38.97	0
2024-04-24	39.30	39.31	39.30	39.31	510
2024-04-23	38.70	38.75	38.70	38.75	250
2024-04-22	38.57	38.57	38.54	38.54	0
2024-04-19	38.50	38.53	38.50	38.53	200
2024-04-18	39.00	39.00	38.97	38.97	0
2024-04-17	39.03	39.03	39.02	39.02	0
2024-04-16	39.09	39.09	39.07	39.07	1,185
2024-04-15	39.83	39.83	39.83	39.83	1,200
2024-04-12	39.91	40.26	39.91	40.26	2,504
2024-04-11	39.95	39.95	39.95	39.95	40
2024-04-10	40.33	40.38	39.77	39.77	0
2024-04-09	40.28	40.31	40.28	40.31	0
2024-04-08	40.20	40.22	40.20	40.22	0
2024-04-05	39.91	39.96	39.91	39.96	0
2024-04-04	40.44	40.48	40.44	40.48	0
2024-04-03	40.24	40.24	40.23	40.23	0
2024-04-02	40.51	40.55	40.51	40.55	50
2024-04-01	40.59	40.59	40.59	40.59	0
2024-03-29	40.59	40.59	40.59	40.59	0
2024-03-28	40.56	40.59	40.56	40.59	0
2024-03-27	40.35	40.48	40.35	40.48	0
2024-03-26	40.46	40.52	40.46	40.52	8,600
2024-03-25	40.49	40.49	38.47	40.49	1,192
2024-03-22	40.51	40.58	40.51	40.58	0
2024-03-21	40.55	40.65	40.55	40.65	40
2024-03-20	40.06	40.06	40.03	40.03	180
2024-03-19	39.83	39.83	39.82	39.82	0
2024-03-18	39.72	39.72	39.71	39.71	0
2024-03-15	39.88	39.88	39.87	39.87	0
2024-03-14	40.07	40.13	40.07	40.13	0
2024-03-13	40.11	40.11	40.11	40.11	1,130
2024-03-12	39.76	39.76	39.76	39.76	40
2024-03-11	39.38	39.57	39.38	39.57	50
2024-03-08	39.93	39.98	39.93	39.98	0
2024-03-07	39.41	39.41	39.37	39.37	0
2024-03-06	39.35	39.43	39.35	39.43	350
2024-03-05	39.62	39.66	39.62	39.66	335
2024-03-04	39.75	39.78	39.75	39.78	0
2024-03-01	39.55	39.55	39.51	39.51	0
2024-02-29	39.25	39.25	39.19	39.19	0
2024-02-28	39.49	39.49	39.29	39.29	0
2024-02-27	39.28	39.28	39.27	39.27	14,720
2024-02-26	39.37	39.37	39.33	39.33	0
2024-02-23	39.44	39.44	39.35	39.35	1,403
2024-02-22	38.97	38.99	38.97	38.99	75
2024-02-21	38.51	38.51	38.49	38.49	9,605
2024-02-20	38.73	38.73	38.72	38.72	0
2024-02-19	38.78	38.78	38.78	38.78	0
2024-02-16	39.02	39.02	39.02	39.02	0
2024-02-15	38.81	38.83	38.81	38.83	0
2024-02-14	38.43	38.46	38.43	38.46	0
2024-02-13	38.89	39.07	38.57	38.57	0
2024-02-12	38.84	38.93	38.84	38.93	551
2024-02-09	38.72	38.75	38.72	38.75	201
2024-02-08	38.66	38.68	38.66	38.68	1,455
2024-02-07	38.32	38.35	38.32	38.35	0
2024-02-06	38.26	38.31	38.26	38.31	0
2024-02-05	38.30	38.32	38.30	38.32	1,800
2024-02-02	38.14	38.17	38.14	38.17	0
2024-02-01	37.63	37.63	37.61	37.61	425
2024-01-31	38.03	38.03	37.98	37.98	0
2024-01-30	38.11	38.14	38.11	38.14	0
2024-01-29	37.85	37.86	37.85	37.86	500
2024-01-26	37.74	37.79	37.74	37.79	0
2024-01-25	37.75	37.75	37.73	37.73	0
2024-01-24	37.83	37.87	37.83	37.87	0
2024-01-23	37.61	37.65	37.61	37.65	0
2024-01-22	37.47	37.59	37.47	37.59	0
2024-01-19	37.01	37.08	37.01	37.08	0
2024-01-18	36.62	36.65	36.62	36.65	0
2024-01-17	36.70	36.70	36.64	36.64	0
2024-01-16	36.83	36.83	36.81	36.81	0
2024-01-15	37.01	37.05	37.01	37.05	0
2024-01-12	36.89	36.99	36.89	36.99	7
2024-01-11	37.10	37.11	37.10	37.11	0
2024-01-10	36.80	36.82	36.80	36.82	0
2024-01-09	36.82	36.82	36.82	36.82	1,160
2024-01-08	36.31	36.32	36.31	36.32	0
2024-01-05	36.28	36.28	35.93	36.22	0
2024-01-04	36.52	36.52	36.50	36.50	100
2024-01-03	36.74	36.75	36.74	36.74	15
2024-01-02	37.01	37.08	37.01	37.08	0
2024-01-01	37.17	37.17	37.17	37.17	0
2023-12-29	37.14	37.17	37.14	37.17	65
2023-12-28	37.16	37.21	37.16	37.21	0
2023-12-27	37.06	37.06	37.06	37.06	0
2023-12-26	36.76	36.76	36.76	36.76	0
2023-12-25	36.76	36.76	36.76	36.76	0
2023-12-22	36.76	36.76	36.76	36.76	55
2023-12-21	36.64	36.72	36.64	36.72	5
2023-12-20	37.02	37.02	36.99	36.99	2,575
2023-12-19	36.80	36.81	36.80	36.81	0
2023-12-18	36.71	36.71	36.65	36.65	0
2023-12-15	36.67	36.70	36.67	36.70	17,400
2023-12-14	36.62	36.66	36.62	36.66	300
2023-12-13	36.05	36.11	36.05	36.11	0
2023-12-12	35.88	35.95	34.09	35.95	0
2023-12-11	35.62	35.70	35.62	35.70	0
2023-12-08	35.47	35.52	35.47	35.52	0
2023-12-07	35.23	35.29	35.23	35.29	0
2023-12-06	35.37	35.55	35.37	35.55	1,700
2023-12-05	35.29	35.43	35.07	35.43	43,824
2023-12-04	35.40	35.55	35.40	35.55	0
2023-12-01	35.34	35.41	35.34	35.41	0
2023-11-30	35.25	35.31	35.25	35.31	0
2023-11-29	35.28	35.33	35.28	35.33	0
2023-11-28	35.16	35.16	35.14	35.14	0
2023-11-27	35.19	35.21	35.19	35.21	0
2023-11-24	35.25	35.27	35.25	35.27	0
2023-11-23	35.27	35.28	35.27	35.28	1,450
2023-11-22	35.09	35.14	35.09	35.14	0
2023-11-21	35.19	35.19	35.14	35.14	0
2023-11-20	34.89	34.94	34.89	34.94	0
2023-11-17	34.94	34.95	34.94	34.95	0
2023-11-16	34.86	34.87	34.86	34.87	0
2023-11-15	34.87	35.10	34.87	35.10	0
2023-11-14	34.20	34.61	33.84	34.61	0
2023-11-13	34.08	34.11	34.08	34.11	0
2023-11-10	33.74	33.75	33.74	33.75	0
2023-11-09	33.95	33.95	33.85	33.85	0
2023-11-08	33.79	33.89	33.79	33.89	0
2023-11-07	33.66	33.71	33.66	33.71	0
2023-11-06	33.75	33.78	33.75	33.78	0
2023-11-03	33.21	33.84	33.21	33.84	0
2023-11-02	32.89	32.91	31.25	32.91	0
2023-11-01	32.38	32.45	32.38	32.45	0
2023-10-31	32.17	32.41	32.17	32.41	0
2023-10-30	32.10	32.10	32.06	32.06	0
2023-10-27	32.19	32.43	32.05	32.06	672
2023-10-26	32.19	32.22	32.19	32.22	0
2023-10-25	32.82	32.82	32.80	32.80	450
2023-10-24	32.76	32.83	32.76	32.83	160
2023-10-23	32.69	32.77	32.69	32.77	0
2023-10-20	33.02	33.06	33.02	33.06	0
2023-10-19	33.37	33.47	33.37	33.86	0
2023-10-18	33.85	33.86	33.85	33.86	0
2023-10-17	33.85	33.94	33.72	33.92	0
2023-10-16	33.68	33.68	33.64	33.64	0
2023-10-13	36.58	36.58	33.83	33.83	0
2023-10-12	34.05	34.12	34.05	34.12	0
2023-10-11	33.78	33.82	33.78	33.82	0
2023-10-10	33.37	33.70	33.37	33.70	0
2023-10-09	33.15	33.18	33.15	33.18	0
2023-10-06	33.04	33.10	30.64	33.10	0
2023-10-05	33.07	33.07	32.75	33.00	0
2023-10-04	32.69	32.69	32.63	32.63	0
2023-10-03	33.23	33.29	30.64	32.82	0
2023-10-02	33.34	33.46	33.34	33.46	0
2023-09-29	33.46	33.64	33.46	33.64	350
2023-09-28	33.16	33.16	33.16	33.16	0
2023-09-27	33.24	33.24	33.22	33.22	0
2023-09-26	33.43	33.43	33.39	33.39	0
2023-09-25	33.56	33.58	33.56	33.58	0
2023-09-22	33.63	33.68	33.63	33.68	490
2023-09-21	34.06	34.13	33.86	33.90	0
2023-09-20	34.48	34.52	34.48	34.52	0
2023-09-19	34.53	34.58	34.53	34.58	0
2023-09-18	34.56	34.63	34.56	34.63	0
2023-09-15	35.03	35.10	34.53	34.91	0
2023-09-14	34.54	35.53	34.54	34.99	0
2023-09-13	34.62	34.69	34.55	34.55	0
2023-09-12	34.83	34.83	34.80	34.80	0
2023-09-11	34.75	34.78	34.75	34.78	0
2023-09-08	34.66	34.70	34.66	34.70	0
2023-09-07	34.61	34.65	34.61	34.65	6,000
2023-09-06	34.85	35.50	34.85	34.97	0
2023-09-05	35.04	35.04	35.02	35.02	0
2023-09-04	35.04	35.15	35.04	35.15	0
2023-09-01	35.00	35.43	35.00	35.15	0
2023-08-31	35.06	36.90	35.06	35.17	0
2023-08-30	34.76	34.90	34.76	34.90	400
2023-08-29	34.27	34.61	34.27	34.61	0
2023-08-28	33.87	33.87	33.87	33.87	0
2023-08-25	33.94	36.52	33.87	33.87	0
2023-08-24	34.68	34.73	33.99	33.99	0
2023-08-23	36.72	36.73	34.19	34.27	575
2023-08-22	34.19	34.20	34.19	34.20	0
2023-08-21	33.91	33.93	33.91	33.93	0
2023-08-18	33.98	33.98	33.95	33.95	0
2023-08-17	34.27	34.28	34.27	34.28	0
2023-08-16	34.50	34.50	34.49	34.49	0
2023-08-15	34.59	34.59	34.59	34.59	0
2023-08-14	34.68	34.68	34.59	34.59	0
2023-08-11	34.75	39.43	34.62	34.72	0
2023-08-10	34.88	39.62	34.85	35.07	50
2023-08-09	35.06	35.07	35.06	35.07	0
2023-08-08	35.03	35.04	35.03	35.04	0
2023-08-07	34.95	34.97	34.95	34.97	0
2023-08-04	35.15	38.98	34.40	35.21	0
2023-08-03	35.04	35.04	35.03	35.03	0
2023-08-02	35.43	39.59	35.35	35.35	0
2023-08-01	35.72	35.72	35.72	35.72	0
2023-07-31	35.61	35.65	35.08	35.65	0
2023-07-28	35.38	39.13	34.81	35.62	0
2023-07-27	35.63	40.06	35.23	35.82	34,000
2023-07-26	35.35	35.55	35.35	35.55	0
2023-07-25	35.30	35.45	35.30	35.45	1,500
2023-07-24	35.20	35.30	35.20	35.30	0
2023-07-21	35.31	35.37	35.31	35.37	0
2023-07-20	35.45	39.71	35.44	35.44	0
2023-07-19	35.41	35.48	35.41	35.48	0
2023-07-18	34.80	35.19	34.80	35.19	0
2023-07-17	35.02	38.91	34.36	35.04	0
2023-07-14	35.05	35.08	35.05	35.08	0
2023-07-13	34.88	34.88	34.86	34.86	0
2023-07-12	34.55	34.80	34.08	34.80	0
2023-07-11	34.37	34.37	34.36	34.36	0
2023-07-10	34.09	34.09	34.09	34.09	0
2023-07-07	34.29	34.32	34.29	34.32	430
2023-07-06	34.66	34.66	33.66	34.02	0
2023-07-05	34.73	34.73	34.56	34.56	1,449
2023-07-04	34.75	34.75	34.68	34.68	0
2023-07-03	34.75	34.75	34.62	34.62	0
2023-06-30	34.23	34.31	34.23	34.31	0
2023-06-29	34.06	34.10	34.06	34.10	0
2023-06-28	34.00	34.02	34.00	34.02	0
2023-06-27	33.79	33.82	33.79	33.82	0
2023-06-26	33.88	33.88	33.84	33.84	650
2023-06-23	34.13	34.13	33.98	33.98	0
2023-06-22	33.89	34.19	33.23	33.95	0
2023-06-21	34.22	34.22	34.08	34.08	0
2023-06-20	34.25	34.25	34.22	34.22	0
2023-06-19	34.59	34.59	34.30	34.30	0
2023-06-16	34.47	34.47	34.40	34.40	0
2023-06-15	34.03	34.24	33.23	34.24	3,350
2023-06-14	34.31	34.31	33.92	34.10	0
2023-06-13	33.92	34.22	33.37	33.90	0
2023-06-12	33.54	33.57	33.54	33.57	0
2023-06-09	33.37	33.38	33.37	33.38	0
2023-06-08	33.07	33.22	33.07	33.22	0
2023-06-07	33.34	33.35	33.34	33.35	0
2023-06-06	33.26	33.27	33.26	33.27	0
2023-06-05	33.31	33.37	32.78	33.37	0
2023-06-02	32.94	32.99	32.37	32.99	0
2023-06-01	32.61	34.24	32.03	32.71	18
2023-05-31	32.65	32.66	32.03	32.47	0
2023-05-30	32.78	32.78	32.78	32.78	0
2023-05-29	32.32	32.32	32.32	32.32	0
2023-05-26	32.26	32.32	32.26	32.32	0
2023-05-25	32.25	32.76	32.16	32.16	0
2023-05-24	32.71	32.71	32.15	32.28	0
2023-05-23	32.67	32.73	32.00	32.57	0
2023-05-22	32.68	32.68	32.58	32.58	0
2023-05-19	32.44	32.70	32.44	32.70	0
2023-05-18	32.35	32.38	32.35	32.38	0
2023-05-17	32.01	32.01	31.99	31.99	0
2023-05-16	32.05	32.05	32.05	32.05	0
2023-05-15	32.10	32.17	32.10	32.17	0
2023-05-12	32.14	32.19	32.14	32.19	0
2023-05-11	32.24	32.30	32.24	32.30	0
2023-05-10	32.05	33.49	32.05	32.19	0
2023-05-09	32.12	32.12	32.12	32.12	0
2023-05-08	31.97	31.97	31.97	31.97	0
2023-05-05	31.66	33.76	31.63	31.97	0
2023-05-04	31.82	31.86	31.82	31.86	0
2023-05-03	32.06	32.27	32.05	32.07	0
2023-05-02	32.39	32.39	30.77	31.93	0
2023-05-01	32.10	32.10	32.10	32.10	0
2023-04-28	32.12	32.12	32.10	32.10	0
2023-04-27	31.66	31.66	31.63	31.63	0
2023-04-26	31.83	31.83	31.78	31.78	0
2023-04-25	32.12	32.12	32.09	32.09	405
2023-04-24	32.02	32.02	32.01	32.01	0
2023-04-21	32.12	32.15	32.12	32.15	0
2023-04-20	32.18	32.25	32.18	32.25	0
2023-04-19	32.26	32.26	32.26	32.26	0
2023-04-18	32.35	32.35	32.35	32.35	55,263
2023-04-17	32.27	32.27	32.27	32.27	0
2023-04-14	32.25	32.25	32.24	32.24	0
2023-04-13	31.94	33.86	31.69	32.05	0
2023-04-12	32.00	35.26	32.00	32.23	0
2023-04-11	32.04	32.06	30.44	32.06	0
2023-04-10	31.84	31.84	31.84	31.84	0
2023-04-07	31.84	31.84	31.84	31.84	0
2023-04-06	31.82	31.84	31.82	31.84	0
2023-04-05	32.00	32.00	31.96	31.96	0
2023-04-04	32.16	32.16	32.15	32.15	1,100
2023-04-03	31.97	32.38	31.97	32.12	0
2023-03-31	31.76	31.76	31.64	31.64	0
2023-03-30	31.45	31.51	31.45	31.51	0
2023-03-29	31.15	31.20	31.15	31.20	0
2023-03-28	31.10	31.35	30.98	30.98	0
2023-03-27	31.11	31.13	29.55	31.13	0
2023-03-24	30.96	30.96	30.85	30.85	0
2023-03-23	30.94	31.33	30.94	31.01	0
2023-03-22	31.18	31.18	31.18	31.18	2,000
2023-03-21	30.93	30.96	30.93	30.96	0
2023-03-20	30.29	30.41	30.29	30.41	0
2023-03-17	30.97	31.00	30.76	30.85	0
2023-03-16	30.50	30.51	30.02	30.34	0
2023-03-15	30.61	30.61	30.59	30.59	0
2023-03-14	30.22	30.61	30.22	30.40	0
2023-03-13	30.61	30.61	29.93	30.39	0
2023-03-10	30.44	30.90	30.42	30.69	0
2023-03-09	31.19	31.41	31.14	31.41	0
2023-03-08	31.20	31.20	31.20	31.20	0
2023-03-07	31.74	31.74	31.69	31.69	0
2023-03-06	31.71	31.74	31.48	31.74	0
2023-03-03	31.07	31.39	31.07	31.39	0
2023-03-02	30.72	30.72	30.70	30.70	0
2023-03-01	31.12	31.13	30.81	30.81	0
2023-02-28	31.14	31.21	31.08	31.14	0
2023-02-27	31.15	31.15	31.15	31.15	0
2023-02-24	31.37	31.37	31.13	31.13	0
2023-02-23	31.38	31.42	31.38	31.42	0
2023-02-22	31.40	31.40	31.33	31.33	0
2023-02-21	31.75	31.79	31.75	31.79	0
2023-02-20	32.06	32.06	31.87	31.87	0
2023-02-17	31.92	31.92	31.85	31.85	0
2023-02-16	32.34	32.56	32.09	32.27	0
2023-02-15	32.20	32.20	32.08	32.16	0
2023-02-14	32.30	33.09	32.02	32.51	0
2023-02-13	31.91	31.92	31.91	31.92	0
2023-02-10	31.90	31.91	31.90	31.91	0
2023-02-09	32.35	32.42	32.35	32.42	0
2023-02-08	32.55	32.55	32.46	32.46	0
2023-02-07	32.21	32.21	32.11	32.11	0
2023-02-06	33.06	33.06	32.22	32.24	200
2023-02-03	32.43	33.18	32.23	32.40	0
2023-02-02	32.31	32.75	32.03	32.75	0
2023-02-01	31.82	32.39	31.81	31.94	0
2023-01-31	31.45	31.88	31.45	31.48	1,850
2023-01-30	31.67	31.67	31.60	31.60	0
2023-01-27	31.66	31.69	31.29	31.66	0
2023-01-26	31.44	31.99	31.44	31.46	0
2023-01-25	31.37	31.53	31.06	31.06	0
2023-01-24	31.45	31.45	29.88	31.44	65,197
2023-01-23	31.00	31.13	31.00	31.13	0
2023-01-20	30.55	31.13	30.55	30.77	0
2023-01-19	30.60	30.72	30.37	30.37	0
2023-01-18	31.22	31.75	31.22	31.23	0
2023-01-17	31.13	31.18	31.13	31.18	0
2023-01-16	31.18	31.21	31.18	31.21	0
2023-01-13	31.16	31.16	30.54	31.01	0
2023-01-12	30.99	31.20	30.65	31.06	0
2023-01-11	30.70	30.70	30.67	30.67	0
2023-01-10	30.38	30.38	30.36	30.36	0
2023-01-09	30.48	30.48	30.46	30.46	0
2023-01-06	29.98	30.20	29.56	29.89	0
2023-01-05	30.02	30.06	30.02	30.06	0
2023-01-04	30.02	30.09	29.67	29.99	0
2023-01-03	30.17	30.17	29.63	30.17	0
2023-01-02	29.93	29.93	29.93	29.93	0
2022-12-30	29.99	29.99	29.93	29.93	0
2022-12-29	29.80	30.06	29.65	30.06	0
2022-12-28	30.04	30.04	29.80	29.80	0
2022-12-27	29.92	29.92	29.92	29.92	0
2022-12-26	29.92	29.92	29.92	29.92	0
2022-12-23	29.94	29.94	29.92	29.92	0
2022-12-22	30.37	30.43	29.86	29.86	0
2022-12-21	30.07	30.13	29.66	30.13	0
2022-12-20	29.65	29.75	29.65	29.75	0
2022-12-19	30.21	30.28	30.21	30.28	0
2022-12-16	30.44	30.44	30.44	30.44	115
2022-12-15	31.16	31.44	30.53	30.53	0
2022-12-14	31.49	31.54	31.49	31.54	0
2022-12-13	31.27	32.57	31.23	31.66	0
2022-12-12	30.78	30.79	30.78	30.79	0
2022-12-09	31.14	31.38	30.96	30.99	0
2022-12-08	30.85	31.00	30.54	31.00	0
2022-12-07	30.88	31.45	29.44	30.69	0
2022-12-06	31.32	31.36	30.92	30.92	0
2022-12-05	31.78	32.89	31.51	31.51	0
2022-12-02	31.89	31.92	31.41	31.72	0
2022-12-01	31.95	32.11	31.57	32.00	0
2022-11-30	31.07	31.44	31.02	31.02	0
2022-11-29	31.16	31.21	31.16	31.21	2,260
2022-11-28	31.39	31.39	31.39	31.39	0
2022-11-25	31.63	31.64	31.63	31.64	0
2022-11-24	31.60	31.60	31.55	31.55	0
2022-11-23	31.46	31.53	31.42	31.48	0
2022-11-22	31.07	31.07	30.97	30.97	37,240
2022-11-21	31.03	31.03	31.03	31.03	0
2022-11-18	30.95	30.99	30.95	30.99	0
2022-11-17	31.21	31.21	30.67	30.67	0
2022-11-16	31.43	31.46	31.43	31.46	0
2022-11-15	31.29	31.29	31.27	31.27	0
2022-11-14	31.27	31.32	31.27	31.27	0
2022-11-11	31.29	31.29	31.21	31.21	0
2022-11-10	29.43	30.57	29.43	30.54	0
2022-11-09	30.05	30.13	30.05	30.13	0
2022-11-08	29.84	29.84	29.81	29.81	0
2022-11-07	29.45	29.49	29.45	29.49	0
2022-11-04	29.26	29.78	29.19	29.19	0
2022-11-03	29.52	29.74	29.10	29.37	0
2022-11-02	30.38	30.38	30.34	30.34	0
2022-11-01	30.59	30.73	30.59	30.73	0
2022-10-31	30.59	30.59	30.52	30.52	0
2022-10-28	29.70	30.36	29.53	30.15	0
2022-10-27	30.23	30.33	29.99	29.99	101,965
2022-10-26	30.06	30.06	30.05	30.05	174
2022-10-25	29.89	30.26	29.89	30.26	0
2022-10-24	29.56	29.78	29.30	29.41	0
2022-10-21	28.82	29.20	28.75	29.20	0
2022-10-20	29.05	29.05	28.94	28.94	0
2022-10-19	29.42	29.42	29.31	29.31	0
2022-10-18	29.46	29.46	29.40	29.40	0
2022-10-17	28.43	29.04	28.43	29.04	0
2022-10-14	29.17	29.17	28.53	28.53	0
2022-10-13	28.20	28.52	27.66	28.14	0
2022-10-12	28.52	28.52	28.41	28.41	0
2022-10-11	28.35	28.35	28.22	28.22	0
2022-10-10	28.57	28.65	28.57	28.65	0
2022-10-07	29.43	29.53	29.05	29.05	0
2022-10-06	29.94	29.94	29.93	29.93	0
2022-10-05	29.74	29.74	29.72	29.72	0
2022-10-04	29.34	29.88	29.33	29.88	0
2022-10-03	28.31	29.08	27.98	28.63	0
2022-09-30	28.81	28.92	28.01	28.92	0
2022-09-29	29.16	29.38	28.62	28.67	0
2022-09-28	28.62	29.09	28.07	29.09	0
2022-09-27	29.13	29.77	28.68	29.21	110,623
2022-09-26	28.88	29.57	28.88	29.30	0
2022-09-23	29.69	29.83	29.10	29.10	0
2022-09-22	30.11	30.46	29.79	29.99	0
2022-09-21	30.50	30.50	30.41	30.41	0
2022-09-20	30.94	30.94	30.68	30.68	0
2022-09-19	30.65	30.65	30.65	30.65	0
2022-09-16	30.66	30.85	30.44	30.65	1,272
2022-09-15	31.26	31.68	31.21	31.21	0
2022-09-14	31.24	31.31	31.24	31.31	0
2022-09-13	32.71	32.85	31.42	31.80	0
2022-09-12	32.30	32.58	32.30	32.58	0
2022-09-09	31.82	31.91	31.82	31.91	0
2022-09-08	31.58	32.10	31.04	31.52	0
2022-09-07	30.94	30.94	30.89	30.89	0
2022-09-06	31.24	31.46	31.00	31.00	0
2022-09-05	31.17	31.17	30.73	31.07	0
2022-09-02	31.43	31.57	30.95	31.53	0
2022-09-01	31.16	31.68	31.10	31.13	3,500
2022-08-31	31.77	31.77	31.75	31.75	0
2022-08-30	32.11	32.11	31.83	31.83	0
2022-08-29	33.01	33.01	33.01	33.01	0
2022-08-26	33.31	33.35	31.85	33.01	0
2022-08-25	33.18	33.60	33.18	33.19	0
2022-08-24	32.75	33.26	32.68	32.75	0
2022-08-23	32.76	33.44	32.76	32.85	0
2022-08-22	33.38	33.38	33.34	33.34	0
2022-08-19	33.83	33.84	33.83	33.84	0
2022-08-18	33.86	34.54	33.82	33.85	0
2022-08-17	34.18	34.48	33.93	33.93	0
2022-08-16	34.07	34.07	34.02	34.02	58,160
2022-08-15	33.56	33.56	33.56	33.56	0
2022-08-12	33.50	33.56	33.49	33.56	0
2022-08-11	33.59	34.23	33.55	33.67	0
2022-08-10	32.72	33.21	32.68	33.21	0
2022-08-09	32.91	32.92	32.91	32.92	0
2022-08-08	32.89	33.00	32.89	33.00	0
2022-08-05	33.01	33.43	32.83	32.83	3,500
2022-08-04	32.92	33.36	32.87	32.99	0
2022-08-03	32.52	32.67	32.15	32.67	0
2022-08-02	32.48	32.48	32.43	32.43	0
2022-08-01	32.61	33.21	32.61	32.64	0
2022-07-29	32.51	32.51	32.02	32.49	0
2022-07-28	31.78	31.79	31.78	31.79	0
2022-07-27	31.32	31.32	31.28	31.28	0
2022-07-26	31.30	31.32	31.27	31.27	0
2022-07-25	31.44	31.44	29.87	31.38	0
2022-07-22	31.60	31.60	31.60	31.60	0
2022-07-21	31.33	31.85	31.31	31.31	0
2022-07-20	31.34	31.34	31.34	31.34	0
2022-07-19	30.37	30.37	30.37	30.37	0
2022-07-18	30.72	30.72	30.72	30.72	0
2022-07-15	29.95	30.81	29.71	30.27	0
2022-07-14	29.93	29.93	29.69	29.69	0
2022-07-13	30.30	30.33	29.77	29.81	0
2022-07-12	30.29	30.53	30.29	30.53	0
2022-07-11	30.66	30.66	30.66	30.66	0
2022-07-08	30.80	30.98	30.48	30.98	0
2022-07-07	30.47	30.70	30.47	30.70	0
2022-07-06	30.19	30.41	30.19	30.41	0
2022-07-05	30.42	30.42	29.67	29.67	0
2022-07-04	30.13	30.13	30.13	30.13	6,984
2022-07-01	29.69	30.46	29.66	29.66	0
2022-06-30	29.87	30.31	29.12	29.64	0
2022-06-29	30.27	30.67	29.99	30.31	0
2022-06-28	31.07	31.07	30.83	30.83	0
2022-06-27	31.01	31.23	30.87	31.10	0
2022-06-24	30.29	30.53	30.29	30.53	0
2022-06-23	29.75	30.61	29.75	30.05	0
2022-06-22	29.42	29.78	29.42	29.78	4,225
2022-06-21	29.40	29.62	29.40	29.62	4,225
2022-06-20	29.12	29.23	28.73	29.23	0
2022-06-17	29.24	29.24	28.81	28.81	0
2022-06-16	29.71	29.71	29.35	29.35	11,070
2022-06-15	30.07	30.07	30.07	30.07	0
2022-06-14	30.07	30.07	29.69	29.69	0
2022-06-13	30.32	30.32	29.92	29.92	0
2022-06-10	31.95	32.20	31.16	31.16	0
2022-06-09	32.65	33.49	32.65	32.72	0
2022-06-08	32.97	32.97	32.97	32.97	0
2022-06-07	32.53	32.53	32.53	32.53	0
2022-06-06	32.84	32.84	32.84	32.84	0
2022-06-03	32.43	32.43	32.43	32.43	0
2022-06-02	32.43	32.43	32.43	32.43	0
2022-06-01	32.90	33.56	32.43	32.43	10,812
2022-05-31	32.95	32.95	32.95	32.95	0
2022-05-30	33.32	33.32	33.32	33.32	0
2022-05-27	32.20	32.59	32.20	32.41	0
2022-05-26	31.51	32.09	31.51	32.09	0
2022-05-25	31.46	31.55	31.01	31.47	0
2022-05-24	31.14	31.63	30.73	31.04	0
2022-05-23	31.46	31.46	30.65	31.35	0
2022-05-20	31.15	31.15	30.75	30.75	0
2022-05-19	31.06	31.22	30.66	30.81	0
2022-05-18	32.34	32.66	31.78	31.78	0
2022-05-17	31.95	32.86	31.65	31.99	0
2022-05-16	31.69	31.69	31.69	31.69	2,500
2022-05-13	31.42	32.10	31.42	31.67	0
2022-05-12	31.03	31.25	30.81	31.25	0
2022-05-11	31.82	32.14	30.08	31.83	0
2022-05-10	31.96	32.19	31.63	31.70	0
2022-05-09	32.47	32.47	32.08	32.13	0
2022-05-06	32.97	33.59	32.61	32.61	930
2022-05-05	34.18	34.63	32.95	32.95	7,440
2022-05-04	33.32	33.81	33.19	33.19	143,767
2022-05-03	33.19	33.24	33.04	33.24	143,767
2022-05-02	33.62	33.62	33.62	33.62	0
2022-04-29	34.20	34.20	33.40	33.62	675
2022-04-28	33.75	33.84	33.75	33.76	0
2022-04-27	33.51	33.51	33.51	33.51	0
2022-04-26	34.38	34.38	33.78	33.78	0
2022-04-25	33.85	33.85	33.85	33.85	0
2022-04-22	35.15	35.72	34.44	35.07	0
2022-04-21	35.85	36.74	33.37	36.15	0
2022-04-20	35.67	35.67	35.67	35.67	0
2022-04-19	35.57	35.70	34.92	35.70	0
2022-04-18	35.77	35.77	35.77	35.77	0
2022-04-15	35.77	35.77	35.77	35.77	0
2022-04-14	35.79	36.48	35.77	35.77	1,950
2022-04-13	35.51	35.51	34.80	35.38	0
2022-04-12	35.30	36.15	35.30	35.64	0
2022-04-11	35.87	35.87	35.87	35.87	0
2022-04-08	36.26	36.26	36.26	36.26	0
2022-04-07	33.69	36.36	33.69	36.00	0
2022-04-06	36.47	36.47	35.81	35.81	153,000
2022-04-05	36.93	36.93	36.93	36.93	67,035
2022-04-04	36.81	36.81	36.50	36.50	693,059
2022-04-01	36.81	36.83	33.69	36.49	16,412
2022-03-31	37.10	37.10	36.33	37.02	0
2022-03-30	37.26	37.26	36.42	37.06	0
2022-03-29	36.90	37.07	36.46	37.07	0
2022-03-28	36.41	36.41	36.41	36.41	0
2022-03-25	36.43	36.43	36.43	36.43	0
2022-03-24	35.99	36.09	35.63	36.09	0
2022-03-23	36.43	36.43	35.72	36.03	0
2022-03-22	35.89	35.89	35.89	35.89	0
2022-03-21	35.78	35.78	35.78	35.78	0
2022-03-18	35.34	35.34	35.34	35.34	0
2022-03-17	35.00	35.48	34.34	34.84	0
2022-03-16	34.41	34.99	34.41	34.61	0
2022-03-15	33.27	34.11	33.27	33.95	0
2022-03-14	33.93	33.93	33.93	33.93	0
2022-03-11	34.36	34.99	33.97	34.32	0
2022-03-10	34.33	34.88	33.95	34.08	0
2022-03-09	33.82	34.27	33.82	34.27	0
2022-03-08	33.45	33.98	31.78	33.58	0
2022-03-07	34.32	34.32	34.32	34.32	0
2022-03-04	34.94	35.54	34.49	34.49	0
2022-03-03	35.41	35.94	34.68	34.96	0
2022-03-02	34.60	35.49	34.60	35.00	0
2022-03-01	35.41	35.84	34.95	35.18	0
2022-02-28	34.80	35.35	34.80	35.35	0
2022-02-25	34.43	35.22	34.43	35.14	0
2022-02-24	33.15	34.00	33.15	33.49	0
2022-02-23	34.83	34.83	34.83	34.83	0
2022-02-22	34.28	34.86	34.28	34.86	0
2022-02-21	35.39	35.83	34.10	34.73	0
2022-02-18	35.47	35.47	35.47	35.47	0
2022-02-17	36.00	36.45	35.92	35.92	0
2022-02-16	36.01	36.71	35.77	35.77	0
2022-02-15	35.45	36.13	35.45	35.95	1,070
2022-02-14	37.45	37.45	35.64	35.64	0
2022-02-11	36.15	36.15	36.15	36.15	0
2022-02-10	36.93	37.31	36.63	36.63	210,066
2022-02-09	36.48	36.48	36.48	36.48	210,066
2022-02-08	36.10	36.10	36.10	36.25	0
2022-02-07	36.25	36.25	36.25	36.25	752,334
2022-02-04	36.47	36.64	35.91	35.99	0
2022-02-03	36.65	37.16	36.41	36.41	0
2022-02-02	36.90	36.90	36.90	36.90	29,835
2022-02-01	36.36	36.87	36.29	36.29	29,835
2022-01-31	35.65	35.65	35.65	35.65	0
2022-01-28	34.96	35.07	34.34	34.91	0
2022-01-27	34.63	36.09	34.63	35.41	0
2022-01-26	35.11	36.18	35.11	35.67	500
2022-01-25	35.12	35.33	34.62	34.64	0
2022-01-24	35.63	35.63	34.77	34.77	0
2022-01-21	36.07	36.07	35.87	35.88	0
2022-01-20	36.72	37.43	36.72	36.91	0
2022-01-19	36.69	37.03	36.69	37.03	0
2022-01-18	37.43	37.43	36.91	36.91	0
2022-01-17	37.69	37.69	37.69	37.69	0
2022-01-14	37.71	37.71	37.30	37.30	0
2022-01-13	38.35	38.35	38.35	38.35	0
2022-01-12	38.17	38.60	38.17	38.23	0
2022-01-11	37.76	37.76	37.76	37.76	0
2022-01-10	37.87	37.87	37.29	37.29	0
2022-01-07	38.02	38.36	37.86	37.89	0
2022-01-06	37.95	37.95	37.95	37.95	51,492
2022-01-05	38.74	38.74	38.74	38.74	1,600,239
2022-01-04	38.93	38.93	38.93	38.93	0
2022-01-03	38.69	38.69	38.69	38.69	0
2021-12-31	38.69	38.69	38.69	38.69	0
2021-12-30	38.69	38.69	38.69	38.69	0
2021-12-29	38.71	38.71	38.71	38.71	0
2021-12-28	38.14	38.14	38.14	38.14	0
2021-12-27	38.14	38.14	38.14	38.14	0
2021-12-24	38.14	38.14	38.14	38.14	0
2021-12-23	38.14	38.14	38.14	38.14	0
2021-12-22	37.79	37.79	37.79	37.79	0
2021-12-21	37.30	37.30	37.30	37.30	0
2021-12-20	36.98	36.98	36.98	36.98	0
2021-12-17	37.82	37.82	37.82	37.82	0
2021-12-16	38.44	38.51	37.82	38.11	0
2021-12-15	37.64	37.64	37.64	37.64	0
2021-12-14	37.98	37.98	37.98	37.98	0
2021-12-13	38.31	38.31	38.31	38.31	0
2021-12-10	37.97	37.97	37.23	37.94	0
2021-12-09	38.20	38.20	38.20	38.20	0
2021-12-08	38.17	38.17	37.68	38.13	0
2021-12-07	37.59	37.59	37.59	37.59	0
2021-12-06	37.06	37.06	37.06	37.06	0
2021-12-03	37.35	37.35	36.76	36.76	0
2021-12-02	37.01	37.28	37.01	37.10	32,542
2021-12-01	37.63	37.63	37.63	37.63	32,542
2021-11-30	37.64	37.64	37.64	37.64	0
2021-11-29	37.87	37.87	37.87	37.87	0
2021-11-26	37.72	37.72	37.72	37.72	0
2021-11-25	38.41	38.41	38.41	38.41	0
2021-11-24	38.29	38.29	38.29	38.29	0
2021-11-23	38.09	38.09	38.09	38.09	0
2021-11-22	38.56	39.28	38.56	38.68	0
2021-11-19	38.67	38.67	38.48	38.48	0
2021-11-18	38.45	38.92	38.33	38.46	213
2021-11-17	38.45	38.45	38.45	38.45	0
2021-11-16	38.32	38.32	38.32	38.32	0
2021-11-15	38.33	38.33	38.33	38.33	0
2021-11-12	38.06	38.06	38.06	38.06	0
2021-11-11	38.06	38.06	38.06	38.06	150,000
2021-11-10	38.30	38.30	38.30	38.30	0
2021-11-09	38.33	38.33	38.33	38.33	0
2021-11-08	38.35	38.35	38.35	38.35	0
2021-11-05	38.25	38.95	38.25	38.53	0
2021-11-04	37.79	38.38	37.79	38.38	74,064
2021-11-03	37.82	37.82	37.82	37.82	0
2021-11-02	37.70	37.70	37.70	37.70	0
2021-11-01	37.81	37.81	37.81	37.81	0
2021-10-29	37.41	38.11	37.35	37.49	0
2021-10-28	37.35	38.05	37.34	37.35	6,720
2021-10-27	37.52	37.52	37.52	37.52	0
2021-10-26	37.49	37.49	37.49	37.49	0
2021-10-25	37.42	37.42	37.42	37.42	0
2021-10-22	37.23	37.23	37.23	37.23	0
2021-10-21	37.05	37.05	37.05	37.05	0
2021-10-20	37.19	37.19	37.19	37.19	0
2021-10-19	36.84	36.84	36.84	36.84	0
2021-10-18	36.71	36.71	36.71	36.71	0
2021-10-15	36.25	37.21	36.25	36.58	0
2021-10-14	35.95	36.04	35.42	36.04	0
2021-10-13	35.50	35.65	35.26	35.65	0
2021-10-12	35.40	35.73	35.40	35.73	0
2021-10-11	35.80	36.05	34.09	36.05	0
2021-10-08	36.03	36.03	34.23	35.99	6,514
2021-10-07	35.80	35.80	35.80	35.80	0
2021-10-06	35.34	35.34	35.34	35.34	0
2021-10-05	35.11	35.61	35.10	35.36	135,899
2021-10-04	35.47	36.11	35.02	35.02	0
2021-10-01	35.14	35.92	35.14	35.23	0
2021-09-30	35.93	35.93	35.93	35.93	0
2021-09-29	35.85	35.85	35.85	35.85	0
2021-09-28	36.34	36.89	35.75	35.75	0
2021-09-27	36.69	36.95	36.53	36.53	0
2021-09-24	36.44	36.44	36.30	36.36	0
2021-09-23	36.21	36.21	36.21	36.21	0
2021-09-22	35.91	36.48	35.91	35.96	0
2021-09-21	35.94	35.94	35.94	35.94	0
2021-09-20	35.98	35.98	35.25	35.78	0
2021-09-17	36.69	36.69	36.69	36.69	7,835
2021-09-16	36.68	36.68	36.68	36.68	0
2021-09-15	36.48	36.94	35.82	36.44	0
2021-09-14	36.64	37.14	36.43	36.67	0
2021-09-13	36.71	36.71	36.71	36.71	0
2021-09-10	36.92	36.92	36.92	36.92	0
2021-09-09	36.85	37.07	36.29	36.90	0
2021-09-08	37.04	37.04	37.04	37.04	0
2021-09-07	37.22	37.22	37.22	37.22	0
2021-09-06	37.25	37.25	37.25	37.25	0
2021-09-03	37.24	37.81	36.42	37.08	0
2021-09-02	37.08	37.08	37.08	37.08	0
2021-09-01	37.21	37.77	37.09	37.18	0
2021-08-31	37.20	37.20	37.20	37.20	0
2021-08-30	36.73	36.73	36.73	36.73	0
2021-08-27	36.73	36.73	36.73	36.73	0
2021-08-26	36.78	36.94	36.45	36.94	0
2021-08-25	36.76	36.76	36.76	36.76	0
2021-08-24	36.83	36.83	36.83	36.83	0
2021-08-23	36.47	36.47	36.47	36.47	0
2021-08-20	35.97	35.97	35.97	35.97	0
2021-08-19	35.87	36.29	35.74	35.74	0
2021-08-18	36.43	36.43	36.43	36.43	0
2021-08-17	36.62	36.62	36.62	36.62	0
2021-08-16	36.55	36.55	36.55	36.55	0
2021-08-13	36.55	36.55	36.55	36.55	0
2021-08-12	36.39	36.39	36.39	36.39	190,641
2021-08-11	36.33	36.81	36.11	36.37	0
2021-08-10	36.33	36.33	36.33	36.33	0
2021-08-09	36.26	36.26	36.26	36.26	0
2021-08-06	36.32	36.83	36.32	36.45	639,122
2021-08-05	36.12	36.12	36.12	36.12	0
2021-08-04	36.24	36.37	35.63	36.19	0
2021-08-03	36.08	36.08	36.08	36.08	0
2021-08-02	36.26	36.54	36.01	36.16	0
2021-07-30	35.89	36.11	35.89	35.91	0
2021-07-29	35.98	35.98	35.98	35.98	0
2021-07-28	36.06	36.06	36.06	36.06	0
2021-07-27	36.24	36.24	36.24	36.24	0
2021-07-26	36.05	36.14	35.59	36.14	0
2021-07-23	35.93	36.13	35.59	36.13	0
2021-07-22	35.78	35.93	35.40	35.80	0
2021-07-21	35.45	35.45	35.45	35.45	0
2021-07-20	35.04	35.04	35.04	35.04	0
2021-07-19	35.55	35.55	34.85	34.85	88,306
2021-07-16	35.68	36.04	35.68	35.77	0
2021-07-15	35.83	35.83	35.83	35.83	0
2021-07-14	35.74	35.74	35.74	35.74	0
2021-07-13	35.86	36.09	35.48	35.84	0
2021-07-12	35.76	35.76	35.76	35.76	0
2021-07-09	35.18	35.75	35.18	35.75	0
2021-07-08	35.54	35.54	35.20	35.20	0
2021-07-07	35.53	35.53	35.53	35.53	0
2021-07-06	35.63	35.63	35.63	35.63	100
2021-07-05	35.58	35.58	35.58	35.58	0
2021-07-02	35.18	35.93	35.18	35.49	100
2021-07-01	35.29	35.97	34.89	35.35	0
2021-06-30	35.23	35.23	35.23	35.23	0
2021-06-29	35.02	35.02	35.02	35.02	0
2021-06-28	35.01	35.01	35.01	35.01	0
2021-06-25	34.99	34.99	34.99	34.99	860,610
2021-06-24	34.79	34.79	34.79	34.79	0
2021-06-23	34.85	34.85	34.85	34.85	0
2021-06-22	34.62	34.62	34.62	34.62	48,200
2021-06-21	34.05	34.25	33.86	34.25	0
2021-06-18	34.57	34.57	34.16	34.16	0
2021-06-17	34.35	34.96	33.98	34.56	0
2021-06-16	34.66	34.66	34.66	34.66	0
2021-06-15	34.82	34.82	34.82	34.82	0
2021-06-14	34.65	34.65	34.65	34.65	0
2021-06-11	34.60	34.60	34.60	34.60	0
2021-06-10	34.43	34.83	33.84	34.39	0
2021-06-09	34.44	34.44	34.44	34.44	0
2021-06-08	34.60	34.60	34.60	34.60	0
2021-06-07	34.42	34.42	34.42	34.42	0
2021-06-04	34.18	34.79	34.18	34.24	0
2021-06-03	34.26	34.26	34.26	34.26	62,709
2021-06-02	34.23	34.23	34.23	34.23	62,709
2021-06-01	34.31	34.31	34.31	34.31	0
2021-05-31	34.32	34.32	34.32	34.32	0
2021-05-28	34.32	34.32	34.32	34.32	0
2021-05-27	34.07	34.07	34.07	34.07	0
2021-05-26	34.26	34.26	34.26	34.26	0
2021-05-25	34.35	34.35	34.35	34.35	0
2021-05-24	33.95	33.95	33.95	33.95	90,000
2021-05-21	33.94	34.43	33.94	34.12	0
2021-05-20	33.45	33.45	33.45	33.45	0
2021-05-19	33.79	33.79	33.14	33.14	0
2021-05-18	34.00	34.00	34.00	34.00	0
2021-05-17	33.88	33.88	33.88	33.88	0
2021-05-14	33.58	34.26	33.58	33.76	0
2021-05-13	33.16	34.24	32.48	33.51	0
2021-05-12	33.65	35.03	33.49	33.49	0
2021-05-11	33.91	33.91	33.91	33.91	0
2021-05-10	34.50	34.50	34.50	34.50	0
2021-05-07	34.25	34.92	34.19	34.19	0
2021-05-06	33.96	33.96	33.77	33.77	0
2021-05-05	33.99	34.07	33.49	33.95	8
2021-05-04	34.16	34.16	33.86	33.86	0
2021-05-03	34.40	34.40	34.40	34.40	0
2021-04-30	34.40	34.40	34.40	34.40	16
2021-04-29	34.37	34.73	34.35	34.35	18
2021-04-28	34.24	34.24	34.24	34.24	18
2021-04-27	34.27	34.27	34.27	34.27	954
2021-04-26	34.15	34.15	34.15	34.15	3,946
2021-04-23	33.78	34.33	33.78	33.87	0
2021-04-22	34.02	34.29	34.01	34.01	0
2021-04-21	33.79	33.79	33.79	33.79	0
2021-04-20	34.04	34.04	34.04	34.04	0
2021-04-19	34.08	34.08	34.08	34.08	0
2021-04-16	34.03	34.03	34.03	34.03	0
2021-04-15	33.83	34.53	33.83	33.93	246,874
2021-04-14	33.88	33.88	33.88	33.88	0
2021-04-13	33.77	33.77	33.77	33.77	0
2021-04-12	33.77	33.77	33.77	33.77	0
2021-04-09	33.52	33.52	33.52	33.52	0
2021-04-08	33.44	33.44	33.44	33.44	0
2021-04-07	33.29	33.29	33.29	33.29	100,161
2021-04-06	33.18	33.18	33.18	33.18	100,161
2021-04-05	32.55	32.55	32.55	32.55	0
2021-04-02	32.55	32.55	32.55	32.55	0
2021-04-01	32.55	32.55	32.55	32.55	0
2021-03-31	32.26	32.44	31.85	32.44	0
2021-03-30	32.33	32.33	32.33	32.33	0
2021-03-29	32.27	32.98	32.24	32.24	10
2021-03-26	32.03	32.03	32.03	32.03	0
2021-03-25	31.86	31.86	31.51	31.51	0
2021-03-24	31.93	32.38	31.64	32.14	0
2021-03-23	32.17	32.29	31.64	32.29	0
2021-03-22	32.45	32.61	31.35	32.17	0
2021-03-19	32.07	32.11	31.65	31.82	0
2021-03-18	32.39	32.61	32.25	32.27	0
2021-03-17	32.43	32.43	32.43	32.43	0
2021-03-16	33.33	33.33	32.41	32.41	0
2021-03-15	32.25	32.25	32.25	32.25	0
2021-03-12	32.05	32.05	32.05	32.05	0
2021-03-11	32.07	32.07	32.07	32.07	0
2021-03-10	31.57	31.57	31.57	31.57	200,000
2021-03-09	31.31	31.82	31.31	31.55	200,000
2021-03-08	31.19	31.87	31.19	31.48	0
2021-03-05	30.74	31.15	30.58	30.58	0
2021-03-04	31.32	31.74	31.15	31.21	0
2021-03-03	31.95	31.95	31.47	31.47	0
2021-03-02	31.83	31.83	31.83	31.83	0
2021-03-01	31.59	32.07	31.59	31.65	0
2021-02-26	31.33	31.33	31.33	31.33	30,915
2021-02-25	32.22	32.22	32.22	32.22	1,542
2021-02-24	31.92	31.92	31.92	31.92	302
2021-02-23	32.55	32.55	31.48	31.48	0
2021-02-22	32.16	32.16	32.16	32.16	374
2021-02-19	32.34	32.34	32.34	32.34	206
2021-02-18	32.34	32.84	31.62	32.15	3,250
2021-02-17	32.44	33.09	32.44	32.53	836
2021-02-16	32.71	32.71	32.71	32.71	418
2021-02-15	32.58	32.58	32.58	32.58	2
2021-02-12	32.40	32.40	32.40	32.40	110
2021-02-11	32.18	32.18	32.18	32.18	600
2021-02-10	32.34	32.34	32.02	32.02	132
2021-02-09	32.21	32.21	32.21	32.21	181
2021-02-08	32.10	32.10	32.10	32.10	118
2021-02-05	31.92	32.49	31.92	31.99	48,740
2021-02-04	31.51	31.51	31.51	31.51	48,744
2021-02-03	31.63	31.63	31.63	31.63	404
2021-02-02	31.03	31.42	31.03	31.42	0
2021-02-01	30.64	30.64	30.64	30.64	92
2021-01-29	30.74	31.26	30.16	30.82	646
2021-01-28	30.61	31.08	30.61	31.08	0
2021-01-27	31.62	31.62	31.28	31.28	214
2021-01-26	31.53	32.15	31.30	31.71	106
2021-01-25	31.75	31.75	31.16	31.16	5,218
2021-01-22	31.48	31.48	31.48	31.48	94
2021-01-21	31.74	31.74	31.74	31.74	0
2021-01-20	31.29	31.29	31.29	31.29	0
2021-01-19	31.25	31.25	31.25	31.25	3
2021-01-18	30.88	30.88	30.88	30.88	676
2021-01-15	31.03	31.03	31.03	31.03	0
2021-01-14	31.39	31.39	31.39	31.39	0
2021-01-13	31.31	31.31	31.31	31.31	2
2021-01-12	31.35	31.35	31.35	31.35	278
2021-01-11	31.23	31.23	31.23	31.23	0
2021-01-08	31.24	31.24	31.24	31.24	0
2021-01-07	31.07	31.07	31.07	31.07	6,684
2021-01-06	30.54	30.96	30.54	30.96	0
2021-01-05	30.44	30.81	30.15	30.52	0
2021-01-04	30.94	31.27	30.52	30.52	0
2021-01-01	30.74	30.74	30.74	30.74	0
2020-12-31	30.74	30.74	30.74	30.74	0
2020-12-30	30.74	30.74	30.74	30.74	398
2020-12-29	30.79	30.79	30.79	30.79	0
2020-12-28	30.38	30.38	30.38	30.38	0
2020-12-25	30.38	30.38	30.38	30.38	0
2020-12-24	30.38	30.38	30.38	30.38	0
2020-12-23	30.38	30.38	30.38	30.38	13,480
2020-12-22	30.32	30.32	30.32	30.32	2,185
2020-12-21	30.55	30.55	29.87	29.87	1,608
2020-12-18	30.48	30.48	30.48	30.48	479
2020-12-17	30.44	30.44	30.44	30.44	0
2020-12-16	30.58	30.58	30.31	30.31	0
2020-12-15	29.87	30.17	29.87	30.17	9,650
2020-12-14	30.19	30.19	30.19	30.19	5,710
2020-12-11	30.10	30.10	30.10	30.10	0
2020-12-10	30.06	30.55	29.67	29.90	0
2020-12-09	30.44	30.44	30.44	30.44	0
2020-12-08	30.18	30.18	30.18	30.18	65
2020-12-07	30.23	30.23	30.23	30.23	0
2020-12-04	30.07	30.40	29.76	30.09	0
2020-12-03	30.02	30.02	30.02	30.02	56,331
2020-12-02	29.93	30.51	29.90	29.90	56,187
2020-12-01	29.97	29.97	29.97	29.97	117
2020-11-30	30.34	30.34	29.60	29.60	0
2020-11-27	29.71	29.71	29.71	29.71	0
2020-11-26	29.78	29.78	29.78	29.78	100
2020-11-25	29.78	29.78	29.78	29.78	24
2020-11-24	29.49	29.49	29.49	29.49	22
2020-11-23	29.24	29.53	28.69	29.18	5
2020-11-20	29.15	29.15	29.15	29.15	101
2020-11-19	29.16	29.16	28.56	29.16	199
2020-11-18	29.36	29.36	29.36	29.36	2,070
2020-11-17	29.45	29.45	29.29	29.29	1
2020-11-16	29.46	29.73	29.34	29.34	121
2020-11-13	28.90	29.38	28.75	29.05	0
2020-11-12	28.95	29.47	28.95	29.04	154
2020-11-11	28.85	28.85	28.85	28.85	100
2020-11-10	28.92	28.92	28.46	28.85	0
2020-11-09	29.09	30.23	28.51	29.59	171
2020-11-06	28.83	28.83	28.03	28.56	200
2020-11-05	28.44	28.84	28.44	28.61	10
2020-11-04	27.34	28.47	27.16	28.05	169
2020-11-03	27.13	27.66	27.13	27.43	875
2020-11-02	26.81	27.25	26.81	27.25	1,329
2020-10-30	26.62	26.62	26.62	26.62	16
2020-10-29	26.97	27.20	26.59	27.03	296
2020-10-28	27.46	27.46	27.06	27.06	0
2020-10-27	27.88	27.88	27.88	27.88	8
2020-10-26	27.97	27.97	27.97	27.97	452
2020-10-23	28.16	28.16	28.16	28.16	0
2020-10-22	27.97	27.97	27.97	27.97	51
2020-10-21	28.29	28.29	28.29	28.29	509
2020-10-20	28.17	28.17	28.17	28.17	27
2020-10-16	28.35	28.35	28.35	28.35	2
2020-10-15	28.40	28.40	28.40	28.40	53
2020-10-14	28.97	28.97	28.68	28.68	54
2020-10-13	28.81	29.35	28.81	28.85	0
2020-10-12	28.50	28.50	28.50	28.50	45
2020-10-09	28.23	28.23	28.23	28.23	264
2020-10-08	28.10	28.38	28.09	28.09	0
2020-10-07	27.60	27.60	27.60	27.60	1
2020-10-06	27.78	27.78	27.78	27.78	20
2020-10-05	27.49	27.76	27.49	27.69	442
2020-10-02	27.26	27.58	27.07	27.37	0
2020-10-01	28.06	28.06	27.15	27.46	0
2020-09-30	27.02	27.44	27.02	27.44	88
2020-09-29	27.39	27.39	27.39	27.39	0
2020-09-28	27.07	27.07	27.07	27.07	0
2020-09-25	26.53	26.53	26.53	26.53	3,123
2020-09-24	26.25	26.25	26.25	26.25	3
2020-09-23	27.01	27.01	27.01	27.01	9
2020-09-22	26.67	26.93	26.67	26.71	3
2020-09-21	27.08	27.08	26.29	26.29	232
2020-09-18	27.36	27.36	27.36	27.36	0
2020-09-17	27.12	27.12	27.12	27.12	0
2020-09-16	27.77	27.77	27.77	27.77	0
2020-09-15	27.61	27.61	27.61	27.61	114
2020-09-14	27.46	27.46	27.46	27.46	501
2020-09-11	27.44	27.44	27.12	27.34	12
2020-09-10	27.65	27.96	27.45	27.46	9
2020-09-09	27.03	27.46	27.03	27.46	147
2020-09-08	27.96	27.96	27.12	27.22	1
2020-09-07	27.63	27.63	27.63	27.63	809
2020-09-04	28.05	28.46	27.34	27.34	22
2020-09-03	29.14	29.14	28.24	28.24	23
2020-09-02	28.92	28.92	28.92	28.92	159,919
2020-09-01	28.64	28.64	28.64	28.64	162,707
2020-08-28	28.57	28.57	28.57	28.57	0
2020-08-27	28.35	28.35	28.35	28.35	12,734
2020-08-26	28.05	28.05	28.05	28.05	0
2020-08-25	28.07	28.07	28.07	28.07	303
2020-08-24	27.79	27.79	27.79	27.79	15
2020-08-21	27.62	27.62	27.62	27.62	562
2020-08-20	27.36	27.36	27.36	27.36	0
2020-08-19	27.62	27.62	27.62	27.62	137
2020-08-18	27.52	27.52	27.52	27.52	1,935
2020-08-17	27.43	27.43	27.43	27.43	3
2020-08-14	27.50	27.50	27.50	27.50	6
2020-08-13	27.39	27.39	27.39	27.39	0
2020-08-12	27.21	27.21	27.21	27.21	4
2020-08-11	27.31	27.31	27.31	27.31	0
2020-08-10	27.27	27.27	27.27	27.27	0
2020-08-07	27.16	27.69	27.15	27.15	4
2020-08-06	27.06	27.06	27.06	27.06	12
2020-08-05	26.99	26.99	26.99	26.99	5
2020-08-04	26.87	26.87	26.87	26.87	1,715
2020-08-03	26.75	26.83	26.66	26.83	2
2020-07-31	26.54	26.54	26.39	26.39	19
2020-07-30	26.48	26.48	26.33	26.33	29
2020-07-29	26.18	26.33	26.18	26.33	4
2020-07-28	26.42	26.42	26.27	26.27	8,698
2020-07-27	26.28	26.28	26.28	26.28	34
2020-07-24	26.43	26.43	26.08	26.14	1,314
2020-07-23	26.79	26.79	26.79	26.79	0
2020-07-22	26.55	26.58	26.40	26.58	1,767
2020-07-21	26.62	26.75	26.62	26.75	0
2020-07-20	26.13	26.24	26.13	26.17	0
2020-07-17	26.17	26.17	26.17	26.17	0
2020-07-16	26.16	26.16	26.16	26.16	0
2020-07-15	26.07	26.58	26.07	26.25	0
2020-07-14	25.87	25.87	25.45	25.45	0
2020-07-13	26.15	26.15	26.15	26.15	0
2020-07-10	25.59	25.59	25.35	25.57	17
2020-07-09	25.84	25.84	25.48	25.48	53
2020-07-08	25.62	25.62	25.62	25.62	4
2020-07-07	25.80	25.80	25.80	25.80	47,820
2020-07-06	25.85	25.85	25.85	25.85	0
2020-07-03	25.59	25.59	25.59	25.59	0
2020-07-02	25.45	25.70	25.05	25.70	13
2020-07-01	25.17	25.67	24.62	25.25	5,694
2020-06-30	24.84	24.84	24.84	24.58	0
2020-06-29	24.58	24.58	24.58	24.89	884
2020-06-26	25.03	25.03	24.70	24.73	13
2020-06-25	24.73	24.73	24.73	25.08	384
2020-06-24	25.56	25.56	25.08	25.43	0
2020-06-23	25.43	25.43	25.43	25.43	0
2020-06-22	25.08	25.08	25.08	25.08	91
2020-06-19	25.39	25.39	25.39	25.39	42
2020-06-18	25.27	25.27	25.27	25.27	35
2020-06-17	25.44	25.44	25.44	25.28	425
2020-06-16	25.17	25.78	25.05	24.46	338
2020-06-15	24.05	24.46	24.05	24.46	287
2020-06-12	24.59	25.05	24.48	24.48	7
2020-06-11	25.49	25.49	24.98	25.19	0
2020-06-10	26.03	26.03	26.03	26.03	44,001
2020-06-09	26.08	26.08	26.08	26.08	2
2020-06-08	25.82	25.82	25.82	25.82	220
2020-06-05	25.41	25.92	24.90	25.83	7
2020-06-04	25.22	25.49	25.18	25.22	0
2020-06-03	25.08	25.08	25.08	25.08	0
2020-06-02	24.75	24.75	24.75	24.75	0
2020-06-01	24.78	25.27	24.29	24.73	0
2020-05-29	24.56	24.56	24.56	24.69	645
2020-05-28	24.68	24.69	24.68	24.69	0
2020-05-27	24.45	24.45	24.11	24.47	0
2020-05-26	24.47	24.47	24.47	24.47	4
2020-05-22	23.69	23.69	23.69	23.95	3,882
2020-05-21	23.95	23.95	23.95	23.95	0
2020-05-20	23.80	24.13	23.80	24.13	0
2020-05-19	24.13	24.13	23.84	23.84	36,957
2020-05-18	23.41	23.74	23.41	23.74	0
2020-05-15	23.12	23.12	22.81	22.88	3
2020-05-14	22.74	22.74	22.23	22.47	0
2020-05-13	23.26	23.26	23.26	23.26	0
2020-05-12	23.59	23.85	23.59	23.85	0
2020-05-11	23.84	24.26	23.40	23.81	0
2020-05-07	23.19	23.51	23.19	23.33	1,000
2020-05-06	23.36	23.78	23.31	23.31	0
2020-05-05	23.10	23.37	23.10	23.37	0
2020-05-04	22.75	22.75	22.43	22.67	23
2020-05-01	23.36	23.36	23.36	23.36	0
2020-04-30	23.95	24.09	23.36	23.75	1,353
2020-04-29	23.54	23.75	23.30	23.75	389
2020-04-28	23.69	23.69	22.74	23.03	0
2020-04-27	23.03	23.03	23.03	23.03	5,371
2020-04-24	22.46	22.67	22.46	22.58	0
2020-04-23	22.68	22.84	22.22	22.84	0
2020-04-22	22.33	22.46	22.33	22.37	0
2020-04-21	22.66	22.66	22.28	22.37	20,000
2020-04-20	23.12	23.12	22.54	22.78	6
2020-04-17	23.21	23.21	23.01	23.09	238
2020-04-16	22.64	22.72	22.04	22.61	0
2020-04-15	23.32	23.32	22.38	22.38	0
2020-04-14	22.61	23.09	22.61	22.43	0
2020-04-10	22.11	22.43	22.11	22.43	0
2020-04-09	22.11	22.64	20.60	22.43	14
2020-04-08	21.35	21.81	21.35	21.60	0
2020-04-07	21.70	22.13	21.55	20.75	0
2020-04-06	21.16	21.16	20.32	20.15	0
2020-04-03	20.54	20.54	19.73	20.08	0
2020-04-03	20.54	20.57	19.73	20.15	0
2020-04-02	20.14	20.08	20.08	20.08	0
2020-04-02	20.14	20.53	19.68	20.13	0
2020-04-01	20.13	20.13	20.13	20.13	2,271
2020-04-01	20.13	20.43	19.61	21.22	2,271
2020-03-31	21.24	21.28	20.91	21.22	490,474
2020-03-31	21.24	21.28	20.91	20.91	8,300
2020-03-30	20.47	20.91	20.27	20.91	1
2020-03-30	20.47	20.86	20.27	20.68	1
2020-03-28	20.82	20.82	20.68	20.68	0
2020-03-27	20.82	20.82	20.25	20.67	0
2020-03-26	19.51	20.23	19.23	19.90	0
2020-03-25	19.86	19.87	19.41	19.30	0
2020-03-24	18.64	19.42	18.39	17.66	2
2020-03-23	17.61	18.28	17.61	19.01	0
2020-03-20	19.81	20.74	19.62	19.29	0
2020-03-19	18.89	19.23	18.89	19.04	53,045
2020-03-18	19.25	19.73	18.73	20.15	0
2020-03-17	20.35	20.69	19.07	20.25	5,580
2020-03-16	20.00	21.35	18.94	20.28	2,620
2020-03-13	20.91	21.46	20.42	20.32	0
2020-03-12	21.26	21.32	20.73	22.39	0
2020-03-11	22.70	22.70	22.36	22.32	0
2020-03-10	22.79	23.17	22.32	22.94	0
2020-03-09	22.58	23.06	21.46	23.90	35,850
2020-03-06	24.16	24.16	23.54	23.90	0
2020-03-05	24.95	24.95	24.47	24.63	0
2020-03-04	24.61	25.06	24.28	24.67	4,163
2020-03-03	24.85	25.68	24.76	24.33	1,080
2020-03-02	24.29	24.36	23.90	23.40	7
2020-02-28	23.65	24.03	23.12	24.41	506
2020-02-27	25.21	25.21	24.41	25.62	44
2020-02-26	25.45	25.51	25.06	26.18	348
2020-02-25	26.31	26.31	26.18	26.40	0
2020-02-24	26.59	26.59	26.06	27.18	1,603
2020-02-21	27.18	27.18	27.18	27.18	4,947
2020-02-20	27.39	27.39	27.39	27.39	0
2020-02-19	27.42	27.42	27.42	27.42	0
2020-02-18	27.27	27.27	27.27	27.27	40,022
2020-02-17	27.48	27.48	27.48	27.48	0
2020-02-14	27.43	27.43	27.43	27.43	0
2020-02-13	27.26	27.26	26.97	27.23	63,850
2020-02-12	27.25	27.25	27.25	27.25	0
2020-02-11	27.21	27.21	27.21	27.21	0
2020-02-10	26.94	26.94	26.94	26.94	0
2020-02-07	27.06	27.07	26.58	27.05	0
2020-02-06	27.14	27.14	27.14	27.14	0
2020-02-05	26.69	26.97	26.69	26.97	0
2020-02-04	26.48	26.48	26.48	26.48	47
2020-02-03	26.27	26.27	26.27	26.27	0
2020-01-31	26.58	26.58	26.25	26.28	0
2020-01-30	26.28	26.28	26.28	26.28	0
2020-01-29	26.59	26.59	26.59	26.59	0
2020-01-28	26.41	26.41	26.41	26.41	0
2020-01-27	26.38	26.38	26.25	26.25	0
2020-01-24	26.95	26.95	26.95	26.95	0
2020-01-23	26.87	26.87	26.87	26.87	0
2020-01-22	26.97	26.97	26.97	26.97	0
2020-01-21	26.80	26.90	26.80	26.90	0
2020-01-20	26.91	26.91	26.91	26.91	199
2020-01-17	26.85	26.85	26.85	26.85	0
2020-01-16	26.69	26.69	26.69	26.69	0
2020-01-15	26.57	26.57	26.57	26.57	0
2020-01-14	26.59	26.59	26.59	26.59	0
2020-01-13	26.44	26.44	26.44	26.44	24
2020-01-10	26.56	26.96	26.28	26.50	460
2020-01-09	26.46	26.46	26.46	26.46	64
2020-01-08	26.12	26.71	26.12	26.31	2,259
2020-01-07	26.05	26.05	26.05	26.05	273,616
2020-01-06	26.05	26.05	25.93	25.93	0
2020-01-03	25.98	26.19	25.98	26.19	0
2020-01-02	26.02	26.27	26.02	26.27	406,233
2019-12-31	26.03	26.03	26.03	26.03	0
2019-12-30	26.03	26.03	26.03	26.03	0
2019-12-27	26.26	26.26	26.26	26.26	9,586
2019-12-24	26.09	26.09	26.09	26.09	1,531,787
2019-12-23	26.09	26.09	26.09	26.09	3
2019-12-20	25.94	25.94	25.94	25.94	2
2019-12-19	25.84	25.84	25.84	25.84	0
2019-12-18	25.81	25.81	25.81	25.81	27,697
2019-12-17	25.84	25.84	24.55	25.84	8
2019-12-16	25.74	25.74	25.74	25.74	167,717
2019-12-13	25.74	25.74	25.74	25.74	3
2019-12-12	25.80	25.80	24.98	25.45	0
2019-12-11	25.39	25.39	25.39	25.39	1,475,037
2019-12-10	25.40	25.40	25.30	25.30	350
2019-12-09	25.45	25.45	25.45	25.45	410
2019-12-06	25.28	25.29	25.04	25.25	0
2019-12-05	25.36	25.36	24.09	25.22	0
2019-12-04	25.04	25.22	25.04	25.22	0
2019-12-03	25.23	25.32	24.87	24.87	2
2019-12-02	25.28	25.73	25.07	25.34	0
2019-11-29	25.49	25.49	25.49	25.49	0
2019-11-28	25.46	25.56	25.46	25.56	0
2019-11-27	25.52	25.52	25.52	25.52	0
2019-11-26	25.41	25.41	25.41	25.41	0
2019-11-25	25.28	25.28	25.28	25.28	0
2019-11-22	25.15	25.35	25.07	25.09	0
2019-11-21	25.15	25.15	25.15	25.15	11,182
2019-11-20	25.22	25.22	25.22	25.22	0
2019-11-19	25.31	25.31	25.27	25.27	0
2019-11-18	25.31	25.31	25.31	25.31	3
2019-11-15	25.15	25.22	25.15	25.22	5
2019-11-14	25.02	25.02	25.02	25.02	213
2019-11-13	24.97	24.97	24.97	24.97	302
2019-11-12	25.03	25.09	25.03	25.09	151
2019-11-11	24.92	24.92	24.92	24.92	0
2019-11-08	24.95	25.39	24.71	24.89	0
2019-11-07	25.16	25.16	25.16	25.16	0
2019-11-06	24.89	24.89	24.89	24.89	0
2019-11-05	25.17	25.17	24.90	24.90	0
2019-11-04	24.89	24.95	24.89	24.95	0
2019-11-01	24.65	24.91	24.63	24.70	0
2019-10-31	24.85	24.85	24.61	24.61	53,955
2019-10-30	24.58	24.85	24.57	24.59	0
2019-10-29	24.62	24.62	24.54	24.52	605
2019-10-28	24.52	24.52	24.52	24.52	95,823
2019-10-25	24.37	24.45	24.30	24.45	0
2019-10-24	24.38	24.79	23.92	24.37	21,312
2019-10-23	24.22	24.22	24.22	24.22	8
2019-10-22	24.37	24.37	24.37	24.37	1,693
2019-10-21	24.26	24.31	24.26	24.31	0
2019-10-18	24.26	24.26	24.19	24.19	30
2019-10-17	24.21	24.28	24.21	24.28	354
2019-10-16	24.26	24.26	24.26	24.26	0
2019-10-15	24.18	24.18	24.11	24.11	96
2019-10-14	24.14	24.14	24.07	24.07	0
2019-10-11	23.89	23.89	23.89	23.89	12
2019-10-10	23.67	23.67	23.60	23.61	20
2019-10-09	23.48	23.66	23.15	23.66	512
2019-10-08	23.89	23.89	23.54	23.54	11,905
2019-10-07	23.86	23.86	23.80	23.80	0
2019-10-04	23.60	23.65	23.12	23.65	0
2019-10-03	23.43	23.75	23.19	23.29	4
2019-10-02	24.09	24.18	23.73	23.73	0

Share	Price	Change
Zenova Grp (ZED)	2.35	23.68%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	94.00	17.5%
Trellus Health. (TRLS)	2.15	13.16%
Phoenix Copper. (PXC)	16.75	12.61%

Share	Price	Change
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Quadrise (QED)	1.40	-14.5%
Arrow Explor. (AXL)	20.50	-11.83%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.019	71,081,477
Cap-xx (CPX)	0.084	60,491,893
Beacon Energy. (BCE)	0.055	50,313,585
Supply@me Cap (SYME)	0.025	39,878,896
Oracle Power (ORCP)	0.032	21,030,849