Invsc Qqq Trust Share History

Invsc Qqq Trust Share Price history. The following table shows end-of-day data 0YIK historical share prices for Invsc Qqq Trust, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	441.90	441.90	441.90	441.90	39,284
2024-05-01	441.90	441.90	441.90	441.90	109,253
2024-04-30	441.90	441.90	441.90	441.90	40,810
2024-04-29	441.90	441.90	441.90	441.90	60,740
2024-04-26	441.90	441.90	441.90	441.90	34,223
2024-04-25	441.90	441.90	441.90	441.90	57,742
2024-04-24	441.90	441.90	441.90	441.90	179,971
2024-04-23	441.90	441.90	441.90	441.90	213,367
2024-04-22	441.90	441.90	441.90	441.90	77,370
2024-04-19	441.90	441.90	441.90	441.90	93,535
2024-04-18	441.90	441.90	441.90	441.90	56,447
2024-04-17	441.90	441.90	441.90	441.90	46,073
2024-04-16	441.90	441.90	441.90	441.90	67,877
2024-04-15	441.90	441.90	441.90	441.90	706,894
2024-04-12	441.90	441.90	441.90	441.90	22,573
2024-04-11	441.90	441.90	441.90	441.90	34,582
2024-04-10	441.90	441.90	441.90	441.90	337,782
2024-04-09	441.90	441.90	441.90	441.90	43,662
2024-04-08	441.90	441.90	441.90	441.90	82,395
2024-04-05	441.90	441.90	441.90	441.90	77,523
2024-04-04	441.90	441.90	441.90	441.90	44,762
2024-04-03	441.90	441.90	441.90	441.90	42,322
2024-04-02	441.90	441.90	441.90	441.90	30,940
2024-04-01	441.90	441.90	441.90	441.90	0
2024-03-29	441.90	441.90	441.90	441.90	0
2024-03-28	441.90	441.90	441.90	441.90	45,434
2024-03-27	441.90	441.90	441.90	441.90	57,686
2024-03-26	441.90	441.90	441.90	441.90	106,060
2024-03-25	441.90	441.90	441.90	441.90	117,825
2024-03-22	441.90	441.90	441.90	441.90	71,513
2024-03-21	441.90	441.90	441.90	441.90	87,455
2024-03-20	441.90	441.90	441.90	441.90	128,680
2024-03-19	441.90	441.90	441.90	441.90	110,194
2024-03-18	441.90	441.90	441.90	441.90	55,888
2024-03-15	441.90	441.90	441.90	441.90	156,228
2024-03-14	441.90	441.90	441.90	441.90	315,518
2024-03-13	441.90	441.90	441.90	441.90	77,064
2024-03-12	408.72	408.72	408.72	408.72	65,098
2024-03-11	408.72	408.72	408.72	408.72	55,402
2024-03-08	408.72	408.72	408.72	408.72	141,838
2024-03-07	408.72	408.72	408.72	408.72	72,688
2024-03-06	408.72	408.72	408.72	408.72	84,718
2024-03-05	408.72	408.72	408.72	408.72	78,686
2024-03-04	408.72	408.72	408.72	408.72	59,336
2024-03-01	408.72	408.72	408.72	408.72	115,300
2024-02-29	408.72	408.72	408.72	408.72	77,073
2024-02-28	408.72	408.72	408.72	408.72	280,456
2024-02-27	408.72	408.72	408.72	408.72	70,582
2024-02-26	408.72	408.72	408.72	408.72	43,859
2024-02-23	408.72	408.72	408.72	408.72	47,812
2024-02-22	408.72	408.72	408.72	408.72	42,194
2024-02-21	408.72	408.72	408.72	408.72	51,013
2024-02-20	408.72	408.72	408.72	408.72	53,739
2024-02-19	408.72	408.72	408.72	408.72	3,200
2024-02-16	408.72	408.72	408.72	408.72	59,962
2024-02-15	408.72	408.72	408.72	408.72	53,668
2024-02-14	408.72	408.72	408.72	408.72	68,345
2024-02-13	408.72	408.72	408.72	408.72	81,643
2024-02-12	408.72	408.72	408.72	408.72	232,799
2024-02-09	408.72	408.72	408.72	408.72	46,912
2024-02-08	408.72	408.72	408.72	408.72	47,047
2024-02-07	408.72	408.72	408.72	408.72	71,129
2024-02-06	408.72	408.72	408.72	408.72	76,486
2024-02-05	408.72	408.72	408.72	408.72	121,875
2024-02-02	408.72	408.72	408.72	408.72	156,857
2024-02-01	408.72	408.72	408.72	408.72	93,053
2024-01-31	408.72	408.72	408.72	408.72	275,707
2024-01-30	408.72	408.72	408.72	408.72	72,104
2024-01-29	408.72	408.72	408.72	408.72	58,090
2024-01-26	408.72	408.72	408.72	408.72	69,457
2024-01-25	408.72	408.72	408.72	408.72	60,377
2024-01-24	408.72	408.72	408.72	408.72	58,753
2024-01-23	408.72	408.72	408.72	408.72	35,409
2024-01-22	408.72	408.72	408.72	408.72	77,847
2024-01-19	408.72	408.72	408.72	408.72	247,048
2024-01-18	408.72	408.72	408.72	408.72	157,655
2024-01-17	408.72	408.72	408.72	408.72	123,746
2024-01-16	408.72	408.72	408.72	408.72	121,520
2024-01-15	408.72	408.72	408.72	408.72	2,400
2024-01-12	408.72	408.72	408.72	408.72	79,969
2024-01-11	408.20	408.20	408.20	408.20	132,798
2024-01-10	408.20	408.20	408.20	408.20	51,349
2024-01-09	408.20	408.20	408.20	408.20	80,588
2024-01-08	408.20	408.20	408.20	408.20	50,419
2024-01-05	408.20	408.20	408.20	408.20	120,761
2024-01-04	408.20	408.20	408.20	408.20	83,610
2024-01-03	408.20	408.20	408.20	408.20	198,918
2024-01-02	408.20	408.20	408.20	408.20	75,281
2024-01-01	408.20	408.20	408.20	408.20	0
2023-12-29	408.20	408.20	408.20	408.20	118,518
2023-12-28	408.20	408.20	408.20	408.20	102,269
2023-12-27	408.20	408.20	408.20	408.20	50,898
2023-12-26	408.20	408.20	408.20	408.20	0
2023-12-25	408.20	408.20	408.20	408.20	0
2023-12-22	408.20	408.20	408.20	408.20	64,729
2023-12-21	408.20	408.20	408.20	408.20	75,166
2023-12-20	408.20	408.20	408.20	408.20	57,313
2023-12-19	408.20	408.20	408.20	408.20	27,955
2023-12-18	390.96	390.96	390.96	390.96	441,482
2023-12-15	390.96	390.96	390.96	390.96	222,302
2023-12-14	390.96	390.96	390.96	390.96	98,632
2023-12-13	390.96	390.96	390.96	390.96	90,437
2023-12-12	390.96	390.96	390.96	390.96	82,646
2023-12-11	390.96	390.96	390.96	390.96	37,042
2023-12-08	390.96	390.96	390.96	390.96	130,897
2023-12-07	390.96	390.96	390.96	390.96	117,144
2023-12-06	390.96	390.96	390.96	390.96	285,440
2023-12-05	390.96	390.96	390.96	390.96	169,268
2023-12-04	390.96	390.96	390.96	390.96	174,448
2023-12-01	390.96	390.96	390.96	390.96	79,030
2023-11-30	390.96	390.96	390.96	390.96	324,503
2023-11-29	390.96	390.96	390.96	390.96	136,886
2023-11-28	390.96	390.96	390.96	390.96	58,510
2023-11-27	390.96	390.96	390.96	390.96	57,911
2023-11-24	390.96	390.96	390.96	390.96	48,037
2023-11-23	390.96	390.96	390.96	390.96	4,900
2023-11-22	369.73	369.73	369.73	369.73	123,948
2023-11-21	369.73	369.73	369.73	369.73	394,265
2023-11-20	369.73	369.73	369.73	369.73	289,496
2023-11-17	369.73	369.73	369.73	369.73	97,385
2023-11-16	369.73	369.73	369.73	369.73	58,683
2023-11-15	369.73	369.73	369.73	369.73	249,913
2023-11-14	369.73	369.73	369.73	369.73	75,627
2023-11-13	369.73	369.73	369.73	369.73	115,382
2023-11-10	369.73	369.73	369.73	369.73	90,633
2023-11-09	369.73	369.73	369.73	369.73	65,959
2023-11-08	369.73	369.73	369.73	369.73	134,613
2023-11-07	369.73	369.73	369.73	369.73	158,616
2023-11-06	369.73	369.73	369.73	369.73	190,061
2023-11-03	369.73	369.73	369.73	369.73	456,106
2023-11-02	369.73	369.73	369.73	369.73	180,785
2023-11-01	369.73	369.73	369.73	369.73	164,491
2023-10-31	369.73	369.73	369.73	369.73	139,462
2023-10-30	369.73	369.73	369.73	369.73	66,363
2023-10-27	369.73	369.73	369.73	369.73	302,052
2023-10-26	369.73	369.73	369.73	369.73	208,236
2023-10-25	369.73	369.73	369.73	369.73	181,698
2023-10-24	369.73	369.73	369.73	369.73	90,837
2023-10-23	369.73	369.73	369.73	369.73	135,255
2023-10-20	369.73	369.73	369.73	369.73	99,767
2023-10-19	369.73	369.73	369.73	369.73	98,131
2023-10-18	369.73	369.73	369.73	369.73	213,164
2023-10-17	369.73	369.73	369.73	369.73	95,274
2023-10-16	369.73	369.73	369.73	369.73	221,887
2023-10-13	369.73	369.73	369.73	369.73	182,650
2023-10-12	369.73	369.73	369.73	369.73	57,354
2023-10-11	369.73	369.73	369.73	369.73	38,103
2023-10-10	369.73	369.73	369.73	369.73	53,021
2023-10-09	369.73	369.73	369.73	369.73	193,491
2023-10-06	369.73	369.73	369.73	369.73	329,901
2023-10-05	369.73	369.73	369.73	369.73	60,009
2023-10-04	369.73	369.73	369.73	369.73	110,577
2023-10-03	369.73	369.73	369.73	369.73	117,982
2023-10-02	369.73	369.73	369.73	369.73	74,645
2023-09-29	369.73	369.73	369.73	369.73	738,565
2023-09-28	369.73	369.73	369.73	369.73	155,212
2023-09-27	369.73	369.73	369.73	369.73	146,152
2023-09-26	369.73	369.73	369.73	369.73	125,704
2023-09-25	369.73	369.73	369.73	369.73	121,511
2023-09-22	369.73	369.73	369.73	369.73	250,980
2023-09-21	369.73	369.73	369.73	369.73	276,058
2023-09-20	369.73	369.73	369.73	369.73	57,455
2023-09-19	369.73	369.73	369.73	369.73	57,930
2023-09-18	369.73	369.73	369.73	369.73	143,998
2023-09-15	369.73	369.73	369.73	369.73	106,227
2023-09-14	369.73	369.73	369.73	369.73	71,076
2023-09-13	369.73	369.73	369.73	369.73	231,917
2023-09-12	369.73	369.73	369.73	369.73	402,165
2023-09-11	369.73	369.73	369.73	369.73	255,163
2023-09-08	369.73	369.73	369.73	369.73	219,935
2023-09-07	369.73	369.73	369.73	369.73	140,395
2023-09-06	377.23	377.23	377.23	377.23	67,947
2023-09-05	377.23	377.23	377.23	377.23	152,161
2023-09-04	377.23	377.23	377.23	377.23	0
2023-09-01	377.14	377.14	377.14	377.14	47,092
2023-08-31	370.87	370.87	370.87	370.87	213,070
2023-08-30	370.87	370.87	370.87	370.87	570,488
2023-08-29	370.87	370.87	370.87	370.87	507,832
2023-08-28	370.87	370.87	370.87	370.87	0
2023-08-25	370.87	370.87	370.87	370.87	855,732
2023-08-24	370.87	370.87	370.87	370.87	125,115
2023-08-23	370.87	370.87	370.87	370.87	458,226
2023-08-22	370.87	370.87	370.87	370.87	339,189
2023-08-21	370.87	370.87	370.87	370.87	75,042
2023-08-18	370.87	370.87	370.87	370.87	323,117
2023-08-17	370.87	370.87	370.87	370.87	295,979
2023-08-16	370.87	370.87	370.87	370.87	109,123
2023-08-15	370.87	370.87	370.87	370.87	186,924
2023-08-14	370.87	370.87	370.87	370.87	87,775
2023-08-11	370.87	370.87	370.87	370.87	131,330
2023-08-10	370.87	370.87	370.87	370.87	144,077
2023-08-09	371.69	371.69	371.69	371.69	44,444
2023-08-08	371.69	371.69	371.69	371.69	49,382
2023-08-07	371.69	371.69	371.69	371.69	47,087
2023-08-04	378.75	378.75	378.75	378.75	95,183
2023-08-03	378.75	378.75	378.75	378.75	300,036
2023-08-02	378.75	378.75	378.75	378.75	123,849
2023-08-01	378.75	378.75	378.75	378.75	56,939
2023-07-31	378.75	378.75	378.75	378.75	103,150
2023-07-28	378.75	378.75	378.75	378.75	73,897
2023-07-27	378.75	378.75	378.75	378.75	84,583
2023-07-26	378.75	378.75	378.75	378.75	93,669
2023-07-25	378.75	378.75	378.75	378.75	83,373
2023-07-24	361.34	361.34	361.34	361.34	59,357
2023-07-21	361.34	361.34	361.34	361.34	35,890
2023-07-20	361.34	361.34	361.34	361.34	100,564
2023-07-19	361.34	361.34	361.34	361.34	137,313
2023-07-18	361.34	361.34	361.34	361.34	410,302
2023-07-17	361.34	361.34	361.34	361.34	60,810
2023-07-14	361.34	361.34	361.34	361.34	279,008
2023-07-13	361.34	361.34	361.34	361.34	68,247
2023-07-12	361.34	361.34	361.34	361.34	58,939
2023-07-11	361.34	361.34	361.34	361.34	102,414
2023-07-10	361.34	361.34	361.34	361.34	147,480
2023-07-07	361.34	361.34	361.34	361.34	68,091
2023-07-06	361.34	361.34	361.34	361.34	213,312
2023-07-05	361.34	361.34	361.34	361.34	46,171
2023-07-04	361.34	361.34	361.34	361.34	0
2023-07-03	361.34	361.34	361.34	361.34	131,644
2023-06-30	361.34	361.34	361.34	361.34	276,673
2023-06-29	361.34	361.34	361.34	361.34	116,128
2023-06-28	361.34	361.34	361.34	361.34	82,252
2023-06-27	361.34	361.34	361.34	361.34	70,213
2023-06-26	361.34	361.34	361.34	361.34	86,982
2023-06-23	370.65	370.65	370.65	370.65	53,175
2023-06-22	370.65	370.65	370.65	370.65	29,738
2023-06-21	370.65	370.65	370.65	370.65	66,454
2023-06-20	370.65	370.65	370.65	370.65	96,216
2023-06-19	370.65	370.65	370.65	370.65	0
2023-06-16	288.66	288.66	288.66	288.66	123,167
2023-06-15	288.66	288.66	288.66	288.66	23,058
2023-06-14	288.66	288.66	288.66	288.66	364,202
2023-06-13	288.66	288.66	288.66	288.66	32,450
2023-06-12	288.66	288.66	288.66	288.66	738,362
2023-06-09	288.66	288.66	288.66	288.66	83,625
2023-06-08	288.66	288.66	288.66	288.66	94,993
2023-06-07	288.66	288.66	288.66	288.66	97,634
2023-06-06	288.66	288.66	288.66	288.66	115,045
2023-06-05	288.66	288.66	288.66	288.66	52,838
2023-06-02	288.66	288.66	288.66	288.66	113,107
2023-06-01	288.66	288.66	288.66	288.66	104,909
2023-05-31	288.66	288.66	288.66	288.66	47,562
2023-05-30	288.66	288.66	288.66	288.66	234,907
2023-05-29	288.66	288.66	288.66	288.66	0
2023-05-26	288.66	288.66	288.66	288.66	39,500
2023-05-25	288.66	288.66	288.66	288.66	41,104
2023-05-24	288.66	288.66	288.66	288.66	18,699
2023-05-23	288.66	288.66	288.66	288.66	22,860
2023-05-22	288.66	288.66	288.66	288.66	16,238
2023-05-19	288.66	288.66	288.66	288.66	59,919
2023-05-18	288.66	288.66	288.66	288.66	36,826
2023-05-17	288.66	288.66	288.66	288.66	35,898
2023-05-16	288.66	288.66	288.66	288.66	53,602
2023-05-15	288.66	288.66	288.66	288.66	41,043
2023-05-12	288.66	288.66	288.66	288.66	59,615
2023-05-11	288.66	288.66	288.66	288.66	53,938
2023-05-10	288.66	288.66	288.66	288.66	32,455
2023-05-09	288.66	288.66	288.66	288.66	13,716
2023-05-08	288.66	288.66	288.66	288.66	0
2023-05-05	288.66	288.66	288.66	288.66	25,177
2023-05-04	288.66	288.66	288.66	288.66	381,557
2023-05-03	288.66	288.66	288.66	288.66	34,676
2023-05-02	288.66	288.66	288.66	288.66	27,617
2023-05-01	288.66	288.66	288.66	288.66	0
2023-04-28	288.66	288.66	288.66	288.66	80,982
2023-04-27	288.66	288.66	288.66	288.66	21,330
2023-04-26	288.66	288.66	288.66	288.66	24,053
2023-04-25	288.66	288.66	288.66	288.66	63,631
2023-04-24	288.66	288.66	288.66	288.66	24,237
2023-04-21	288.66	288.66	288.66	288.66	83,952
2023-04-20	288.66	288.66	288.66	288.66	41,858
2023-04-19	288.66	288.66	288.66	288.66	134,162
2023-04-18	288.66	288.66	288.66	288.66	69,117
2023-04-17	288.66	288.66	288.66	288.66	42,306
2023-04-14	288.66	288.66	288.66	288.66	156,917
2023-04-13	288.66	288.66	288.66	288.66	92,371
2023-04-12	288.66	288.66	288.66	288.66	29,872
2023-04-11	288.66	288.66	288.66	288.66	43,661
2023-04-10	288.66	288.66	288.66	288.66	0
2023-04-07	288.66	288.66	288.66	288.66	0
2023-04-06	288.66	288.66	288.66	288.66	51,047
2023-04-05	288.66	288.66	288.66	288.66	290,320
2023-04-04	288.66	288.66	288.66	288.66	32,105
2023-04-03	288.66	288.66	288.66	288.66	20,417
2023-03-31	288.66	288.66	288.66	288.66	18,925
2023-03-30	288.66	288.66	288.66	288.66	387,110
2023-03-29	288.66	288.66	288.66	288.66	15,140
2023-03-28	288.66	288.66	288.66	288.66	40,372
2023-03-27	288.66	288.66	288.66	288.66	24,732
2023-03-24	288.66	288.66	288.66	288.66	32,405
2023-03-23	288.66	288.66	288.66	288.66	19,388
2023-03-22	288.66	288.66	288.66	288.66	9,066
2023-03-21	288.66	288.66	288.66	288.66	25,883
2023-03-20	288.66	288.66	288.66	288.66	52,923
2023-03-17	288.66	288.66	288.66	288.66	35,907
2023-03-16	288.66	288.66	288.66	288.66	26,814
2023-03-15	288.66	288.66	288.66	288.66	19,884
2023-03-14	288.66	288.66	288.66	288.66	20,472
2023-03-13	288.66	288.66	288.66	288.66	23,252
2023-03-10	288.66	288.66	288.66	288.66	26,623
2023-03-09	288.66	288.66	288.66	288.66	7,707
2023-03-08	288.66	288.66	288.66	288.66	8,065
2023-03-07	288.66	288.66	288.66	288.66	33,804
2023-03-06	288.66	288.66	288.66	288.66	36,350
2023-03-03	288.66	288.66	288.66	288.66	7,640
2023-03-02	288.66	288.66	288.66	288.66	116,348
2023-03-01	288.66	288.66	288.66	288.66	23,854
2023-02-28	288.66	288.66	288.66	288.66	6,616
2023-02-27	288.66	288.66	288.66	288.66	14,450
2023-02-24	288.66	288.66	288.66	288.66	62,159
2023-02-23	288.66	288.66	288.66	288.66	38,525
2023-02-22	288.66	288.66	288.66	288.66	53,732
2023-02-21	288.66	288.66	288.66	288.66	46,024
2023-02-20	288.66	288.66	288.66	288.66	0
2023-02-17	288.66	288.66	288.66	288.66	32,647
2023-02-16	288.66	288.66	288.66	288.66	47,277
2023-02-15	288.66	288.66	288.66	288.66	178,787
2023-02-14	288.66	288.66	288.66	288.66	48,083
2023-02-13	288.66	288.66	288.66	288.66	42,420
2023-02-10	288.66	288.66	288.66	288.66	223,198
2023-02-09	288.66	288.66	288.66	288.66	29,066
2023-02-08	288.66	288.66	288.66	288.66	10,485
2023-02-07	288.66	288.66	288.66	288.66	45,055
2023-02-06	288.66	288.66	288.66	288.66	78,357
2023-02-03	288.66	288.66	288.66	288.66	40,975
2023-02-02	288.66	288.66	288.66	288.66	145,446
2023-02-01	288.66	288.66	288.66	288.66	30,081
2023-01-31	288.66	288.66	288.66	288.66	127,606
2023-01-30	288.66	288.66	288.66	288.66	260,912
2023-01-27	288.66	288.66	288.66	288.66	28,461
2023-01-26	288.66	288.66	288.66	288.66	18,230
2023-01-25	288.66	288.66	288.66	288.66	108,935
2023-01-24	288.66	288.66	288.66	288.66	142,554
2023-01-23	275.91	275.91	275.91	275.91	13,037
2023-01-20	275.91	275.91	275.91	275.91	21,459
2023-01-19	275.91	275.91	275.91	275.91	30,902
2023-01-18	275.91	275.91	275.91	275.91	123,970
2023-01-17	275.91	275.91	275.91	275.91	12,924
2023-01-16	275.91	275.91	275.91	275.91	58,000
2023-01-13	275.91	275.91	275.91	275.91	68,121
2023-01-12	275.91	275.91	275.91	275.91	332,228
2023-01-11	275.98	275.98	275.98	275.98	8,353
2023-01-10	263.88	263.88	263.88	263.88	13,739
2023-01-09	263.88	263.88	263.88	263.88	112,814
2023-01-06	263.88	263.88	263.88	263.88	18,163
2023-01-05	263.88	263.88	263.88	263.88	24,574
2023-01-04	263.88	263.88	263.88	263.88	31,770
2023-01-03	263.88	263.88	263.88	263.88	370,838
2023-01-02	263.88	263.88	263.88	263.88	0
2022-12-30	263.88	263.88	263.88	263.88	33,429
2022-12-29	263.88	263.88	263.88	263.88	8,431
2022-12-28	263.88	263.88	263.88	263.88	27,481
2022-12-27	263.88	263.88	263.88	263.88	0
2022-12-26	263.88	263.88	263.88	263.88	0
2022-12-23	263.88	263.88	263.88	263.88	27,516
2022-12-22	273.46	273.46	273.46	273.46	91,924
2022-12-21	273.46	273.46	273.46	273.46	24,427
2022-12-20	284.72	284.72	284.72	284.72	18,556
2022-12-19	284.72	284.72	284.72	284.72	21,505
2022-12-16	284.72	284.72	284.72	284.72	23,809
2022-12-15	284.72	284.72	284.72	284.72	59,846
2022-12-14	284.72	284.72	284.72	284.72	507,529
2022-12-13	284.72	284.72	284.72	284.72	115,822
2022-12-12	284.72	284.72	284.72	284.72	11,001
2022-12-09	284.72	284.72	284.72	284.72	46,696
2022-12-08	284.72	284.72	284.72	284.72	87,256
2022-12-07	284.72	284.72	284.72	284.72	17,801
2022-12-06	284.72	284.72	284.72	284.72	106,221
2022-12-05	284.72	284.72	284.72	284.72	18,965
2022-12-02	284.72	284.72	284.72	284.72	40,242
2022-12-01	284.72	284.72	284.72	284.72	29,421
2022-11-30	284.72	284.72	284.72	284.72	20,501
2022-11-29	284.72	284.72	284.72	284.72	24,608
2022-11-28	284.72	284.72	284.72	284.72	10,137
2022-11-25	284.72	284.72	284.72	284.72	28,613
2022-11-24	284.72	284.72	284.72	284.72	0
2022-11-23	284.72	284.72	284.72	284.72	30,441
2022-11-22	284.72	284.72	284.72	284.72	71,369
2022-11-21	284.72	284.72	284.72	284.72	54,045
2022-11-18	284.72	284.72	284.72	284.72	15,327
2022-11-17	263.68	263.68	263.68	263.68	40,665
2022-11-16	263.68	263.68	263.68	263.68	37,384
2022-11-15	263.68	263.68	263.68	263.68	73,339
2022-11-14	263.68	263.68	263.68	263.68	60,693
2022-11-11	263.68	263.68	263.68	263.68	76,025
2022-11-10	263.68	263.68	263.68	263.68	27,789
2022-11-09	263.68	263.68	263.68	263.68	114,487
2022-11-08	263.68	263.68	263.68	263.68	11,124
2022-11-07	263.68	263.68	263.68	263.68	111,963
2022-11-04	263.68	263.68	263.68	263.68	23,494
2022-11-03	263.68	263.68	263.68	263.68	50,525
2022-11-02	263.68	263.68	263.68	263.68	47,277
2022-11-01	263.68	263.68	263.68	263.68	40,056
2022-10-31	263.68	263.68	263.68	263.68	10,892
2022-10-28	263.68	263.68	263.68	263.68	10,807
2022-10-27	263.68	263.68	263.68	263.68	21,163
2022-10-26	263.68	263.68	263.68	263.68	31,191
2022-10-25	263.68	263.68	263.68	263.68	66,597
2022-10-24	263.68	263.68	263.68	263.68	41,956
2022-10-21	263.68	263.68	263.68	263.68	16,285
2022-10-20	263.68	263.68	263.68	263.68	21,059
2022-10-19	263.68	263.68	263.68	263.68	25,371
2022-10-18	263.68	263.68	263.68	263.68	11,813
2022-10-17	263.68	263.68	263.68	263.68	30,182
2022-10-14	263.68	263.68	263.68	263.68	39,376
2022-10-13	281.13	281.13	281.13	281.13	28,320
2022-10-12	281.13	281.13	281.13	281.13	19,624
2022-10-11	281.13	281.13	281.13	281.13	37,388
2022-10-10	281.13	281.13	281.13	281.13	50,010
2022-10-07	281.13	281.13	281.13	281.13	35,446
2022-10-06	281.13	281.13	281.13	281.13	16,809
2022-10-05	281.13	281.13	281.13	281.13	15,525
2022-10-04	282.05	282.05	282.05	282.05	34,439
2022-10-03	289.49	289.49	289.49	289.49	13,154
2022-09-30	289.49	289.49	289.49	289.49	11,434
2022-09-29	289.49	289.49	289.49	289.49	17,505
2022-09-28	289.49	289.49	289.49	289.49	13,441
2022-09-27	289.49	289.49	289.49	289.49	19,077
2022-09-26	289.49	289.49	289.49	289.49	18,549
2022-09-23	289.49	289.49	289.49	289.49	26,462
2022-09-22	289.49	289.49	289.49	289.49	40,039
2022-09-21	289.49	289.49	289.49	289.49	34,364
2022-09-20	289.49	289.49	289.49	289.49	7,198
2022-09-19	301.73	301.73	301.73	301.73	0
2022-09-16	301.73	301.73	301.73	301.73	27,860
2022-09-15	301.73	301.73	301.73	301.73	26,382
2022-09-14	301.73	301.73	301.73	301.73	40,283
2022-09-13	301.73	301.73	301.73	301.73	49,549
2022-09-12	301.73	301.73	301.73	301.73	644,094
2022-09-09	301.73	301.73	301.73	301.73	16,824
2022-09-08	301.73	301.73	301.73	301.73	27,785
2022-09-07	301.73	301.73	301.73	301.73	8,563
2022-09-06	301.73	301.73	301.73	301.73	1,365,828
2022-09-05	301.73	301.73	301.73	301.73	0
2022-09-02	301.73	301.73	301.73	301.73	20,158
2022-09-01	301.73	301.73	301.73	301.73	23,439
2022-08-31	301.73	301.73	301.73	301.73	18,607
2022-08-30	301.73	301.73	301.73	301.73	14,981
2022-08-29	301.73	301.73	301.73	301.73	0
2022-08-26	301.73	301.73	301.73	301.73	15,804
2022-08-25	301.73	301.73	301.73	301.73	8,192
2022-08-24	301.73	301.73	301.73	301.73	4,514
2022-08-23	301.73	301.73	301.73	301.73	28,046
2022-08-22	301.73	301.73	301.73	301.73	43,944
2022-08-19	301.73	301.73	301.73	301.73	9,572
2022-08-18	301.73	301.73	301.73	301.73	7,183
2022-08-17	301.73	301.73	301.73	301.73	9,878
2022-08-16	301.73	301.73	301.73	301.73	24,821
2022-08-15	301.73	301.73	301.73	301.73	10,474
2022-08-12	301.73	301.73	301.73	301.73	10,868
2022-08-11	301.73	301.73	301.73	301.73	10,275
2022-08-10	301.73	301.73	301.73	301.73	29,775
2022-08-09	301.73	301.73	301.73	301.73	3,778
2022-08-08	301.73	301.73	301.73	301.73	40,513
2022-08-05	301.73	301.73	301.73	301.73	45,740
2022-08-04	301.73	301.73	301.73	301.73	43,214
2022-08-03	301.73	301.73	301.73	301.73	4,704
2022-08-02	301.73	301.73	301.73	301.73	10,349
2022-08-01	301.73	301.73	301.73	301.73	11,217
2022-07-29	301.73	301.73	301.73	301.73	42,935
2022-07-28	301.73	301.73	301.73	301.73	78,079
2022-07-27	301.73	301.73	301.73	301.73	5,640
2022-07-26	301.73	301.73	301.73	301.73	21,448
2022-07-25	301.73	301.73	301.73	301.73	21,183
2022-07-22	301.73	301.73	301.73	301.73	23,377
2022-07-21	301.73	301.73	301.73	301.73	7,174
2022-07-20	303.57	303.57	303.57	303.57	15,299
2022-07-19	295.87	295.87	295.87	295.87	214,848
2022-07-18	295.87	295.87	295.87	295.87	7,288
2022-07-15	282.13	282.13	282.13	282.13	7,861
2022-07-14	282.13	282.13	282.13	282.13	28,554
2022-07-13	282.13	282.13	282.13	282.13	12,764
2022-07-12	282.13	282.13	282.13	282.13	11,341
2022-07-11	282.13	282.13	282.13	282.13	15,802
2022-07-08	282.13	282.13	282.13	282.13	1,549,398
2022-07-07	282.13	282.13	282.13	282.13	58,139
2022-07-06	282.13	282.13	282.13	282.13	27,502
2022-07-05	282.13	282.13	282.13	282.13	29,408
2022-07-04	282.13	282.13	282.13	282.13	0
2022-07-01	292.28	292.28	292.28	292.28	6,904
2022-06-30	292.28	292.28	292.28	292.28	33,272
2022-06-29	292.28	292.28	292.28	292.28	22,999
2022-06-28	292.28	292.28	292.28	292.28	33,657
2022-06-27	292.28	292.28	292.28	292.28	18,287
2022-06-24	292.28	292.28	292.28	292.28	3,628
2022-06-23	307.99	307.99	307.99	307.99	8,639
2022-06-22	307.99	307.99	307.99	307.99	5,497
2022-06-21	307.99	307.99	307.99	307.99	215,008
2022-06-20	307.99	307.99	307.99	307.99	0
2022-06-17	307.99	307.99	307.99	307.99	3,048
2022-06-16	307.99	307.99	307.99	307.99	12,643
2022-06-15	307.99	307.99	307.99	307.99	3,088
2022-06-14	307.99	307.99	307.99	307.99	7,117
2022-06-13	307.99	307.99	307.99	307.99	1,324,119
2022-06-10	307.99	307.99	307.99	307.99	8,881
2022-06-09	307.99	307.99	307.99	307.99	1,786
2022-06-08	307.99	307.99	307.99	307.99	5,251
2022-06-07	293.89	293.89	293.89	293.89	12,898
2022-06-06	293.89	293.89	293.89	293.89	3,424
2022-06-03	293.89	293.89	293.89	293.89	0
2022-06-02	293.89	293.89	293.89	293.89	0
2022-06-01	293.89	293.89	293.89	293.89	31,297
2022-05-31	293.89	293.89	293.89	293.89	69,860
2022-05-30	293.89	293.89	293.89	293.89	0
2022-05-27	293.89	293.89	293.89	293.89	7,912
2022-05-26	293.89	293.89	293.89	293.89	47,950
2022-05-25	293.89	293.89	293.89	293.89	6,578
2022-05-24	293.89	293.89	293.89	293.89	12,681
2022-05-23	293.89	293.89	293.89	293.89	6,554
2022-05-20	293.89	293.89	293.89	293.89	5,656
2022-05-19	293.89	293.89	293.89	293.89	17,952
2022-05-18	293.89	293.89	293.89	293.89	212,777
2022-05-17	293.89	293.89	293.89	293.89	13,566
2022-05-16	293.89	293.89	293.89	293.89	82,517
2022-05-13	293.89	293.89	293.89	293.89	11,175
2022-05-12	293.89	293.89	293.89	293.89	289,157
2022-05-11	317.03	317.03	317.03	317.03	7,849
2022-05-10	317.03	317.03	317.03	317.03	19,815
2022-05-09	317.03	317.03	317.03	317.03	33,885
2022-05-06	317.03	317.03	317.03	317.03	51,799
2022-05-05	317.03	317.03	317.03	317.03	1,036,051
2022-05-04	317.03	317.03	317.03	317.03	262,929
2022-05-03	317.03	317.03	317.03	317.03	57,954
2022-05-02	317.03	317.03	317.03	317.03	0
2022-04-29	317.03	317.03	317.03	317.03	16,749
2022-04-28	317.03	317.03	317.03	317.03	14,129
2022-04-27	317.03	317.03	317.03	317.03	32,211
2022-04-26	326.95	326.95	326.95	326.95	217,371
2022-04-25	326.95	326.95	326.95	326.95	22,773
2022-04-22	329.13	329.13	329.13	329.13	26,326
2022-04-21	341.58	341.58	341.58	341.58	23,992
2022-04-20	341.58	341.58	341.58	341.58	460,775
2022-04-19	341.58	341.58	341.58	341.58	11,631
2022-04-18	341.58	341.58	341.58	341.58	0
2022-04-15	341.58	341.58	341.58	341.58	0
2022-04-14	340.65	340.65	340.65	340.65	41,961
2022-04-13	359.18	359.18	359.18	359.18	26,406
2022-04-12	359.18	359.18	359.18	359.18	59,800
2022-04-11	359.18	359.18	359.18	359.18	25,259
2022-04-08	359.18	359.18	359.18	359.18	14,484
2022-04-07	359.18	359.18	359.18	359.18	64,565
2022-04-06	359.18	359.18	359.18	359.18	22,897
2022-04-05	359.18	359.18	359.18	359.18	123,797
2022-04-04	359.18	359.18	359.18	359.18	67,367
2022-04-01	359.18	359.18	359.18	359.18	20,151
2022-03-31	359.18	359.18	359.18	359.18	8,355
2022-03-30	359.18	359.18	359.18	359.18	27,431
2022-03-29	359.18	359.18	359.18	359.18	20,163
2022-03-28	359.18	359.18	359.18	359.18	32,292
2022-03-25	359.18	359.18	359.18	359.18	420,430
2022-03-24	328.04	328.04	328.04	328.04	82,791
2022-03-23	328.04	328.04	328.04	328.04	1,209,195
2022-03-22	328.04	328.04	328.04	328.04	8,494
2022-03-21	328.04	328.04	328.04	328.04	10,485
2022-03-18	328.04	328.04	328.04	328.04	125,570
2022-03-17	328.04	328.04	328.04	328.04	18,875
2022-03-16	328.04	328.04	328.04	328.04	88,736
2022-03-15	328.04	328.04	328.04	328.04	17,517
2022-03-14	328.04	328.04	328.04	328.04	52,783
2022-03-11	328.04	328.04	328.04	328.04	7,849
2022-03-10	343.36	343.36	343.36	343.36	247,406
2022-03-09	343.36	343.36	343.36	343.36	17,467
2022-03-08	343.36	343.36	343.36	343.36	96,537
2022-03-07	343.36	343.36	343.36	343.36	8,395
2022-03-04	343.36	343.36	343.36	343.36	14,366
2022-03-03	343.36	343.36	343.36	343.36	22,934
2022-03-02	343.36	343.36	343.36	343.36	6,377
2022-03-01	341.51	341.51	341.51	341.51	5,462
2022-02-28	341.51	341.51	341.51	341.51	186,246
2022-02-25	341.51	341.51	341.51	341.51	11,685
2022-02-24	341.51	341.51	341.51	341.51	12,430
2022-02-23	341.51	341.51	341.51	341.51	7,624
2022-02-22	341.51	341.51	341.51	341.51	24,700
2022-02-21	341.51	341.51	341.51	341.51	0
2022-02-18	351.48	351.48	351.48	351.48	49,920
2022-02-17	351.48	351.48	351.48	351.48	25,749
2022-02-16	351.48	351.48	351.48	351.48	74,320
2022-02-15	358.01	358.01	358.01	358.01	10,551
2022-02-14	358.01	358.01	358.01	358.01	21,916
2022-02-11	358.01	358.01	358.01	358.01	26,284
2022-02-10	358.01	358.01	358.01	358.01	17,503
2022-02-09	358.01	358.01	358.01	358.01	7,998
2022-02-08	367.01	367.01	367.01	367.01	4,195
2022-02-07	367.01	367.01	367.01	367.01	11,053
2022-02-04	367.01	367.01	367.01	367.01	10,991
2022-02-03	367.01	367.01	367.01	367.01	90,850
2022-02-02	366.52	366.52	366.52	366.52	25,123
2022-02-01	377.85	377.85	377.85	377.85	27,537
2022-01-31	377.85	377.85	377.85	377.85	257,755
2022-01-28	377.85	377.85	377.85	377.85	47,307
2022-01-27	377.85	377.85	377.85	377.85	35,987
2022-01-26	377.85	377.85	377.85	377.85	728,120
2022-01-25	377.85	377.85	377.85	377.85	25,306
2022-01-24	377.85	377.85	377.85	377.85	57,393
2022-01-21	377.85	377.85	377.85	377.85	318,984
2022-01-20	377.85	377.85	377.85	377.85	21,539
2022-01-19	377.85	377.85	377.85	377.85	21,283
2022-01-18	377.85	377.85	377.85	377.85	16,653
2022-01-17	377.85	377.85	377.85	377.85	0
2022-01-14	384.86	384.86	384.86	384.86	79,755
2022-01-13	384.86	384.86	384.86	384.86	151,163
2022-01-12	380.24	380.24	380.24	380.24	23,950
2022-01-11	380.24	380.24	380.24	380.24	32,483
2022-01-10	380.24	380.24	380.24	380.24	957,101
2022-01-07	380.24	380.24	380.24	380.24	26,925
2022-01-06	395.12	395.12	395.12	395.12	45,648
2022-01-05	395.12	395.12	395.12	395.12	17,944
2022-01-04	395.12	395.12	395.12	395.12	13,275
2022-01-03	400.23	400.23	400.23	400.23	0
2021-12-31	400.23	400.23	400.23	400.23	1,843
2021-12-30	400.23	400.23	400.23	400.23	13,299
2021-12-29	400.23	400.23	400.23	400.23	13,561
2021-12-28	391.47	391.47	391.47	391.47	0
2021-12-27	391.47	391.47	391.47	391.47	0
2021-12-24	391.47	391.47	391.47	391.47	6,618
2021-12-23	391.47	391.47	391.47	391.47	23,815
2021-12-22	391.47	391.47	391.47	391.47	21,226
2021-12-21	397.02	397.02	397.02	397.02	17,581
2021-12-20	397.02	397.02	397.02	397.02	41,356
2021-12-17	397.02	397.02	397.02	397.02	128,609
2021-12-16	397.02	397.02	397.02	397.02	29,510
2021-12-15	397.02	397.02	397.02	397.02	127,305
2021-12-14	397.02	397.02	397.02	397.02	147,765
2021-12-13	397.02	397.02	397.02	397.02	165,792
2021-12-10	397.02	397.02	397.02	397.02	263,455
2021-12-09	397.02	397.02	397.02	397.02	23,135
2021-12-08	397.02	397.02	397.02	397.02	57,201
2021-12-07	397.02	397.02	397.02	397.02	29,812
2021-12-06	397.02	397.02	397.02	397.02	38,628
2021-12-03	397.02	397.02	397.02	397.02	21,713
2021-12-02	397.02	397.02	397.02	397.02	36,429
2021-12-01	397.02	397.02	397.02	397.02	22,317
2021-11-30	397.02	397.02	397.02	397.02	37,050
2021-11-29	397.02	397.02	397.02	397.02	21,131
2021-11-26	397.02	397.02	397.02	397.02	182,011
2021-11-25	397.02	397.02	397.02	397.02	0
2021-11-24	398.67	398.67	398.67	398.67	16,948
2021-11-23	398.67	398.67	398.67	398.67	22,267
2021-11-22	398.67	398.67	398.67	398.67	26,560
2021-11-19	398.67	398.67	398.67	398.67	11,369
2021-11-18	398.67	398.67	398.67	398.67	33,317
2021-11-17	398.67	398.67	398.67	398.67	18,753
2021-11-16	398.67	398.67	398.67	398.67	8,114
2021-11-15	398.67	398.67	398.67	398.67	12,827
2021-11-12	398.67	398.67	398.67	398.67	7,733
2021-11-11	398.67	398.67	398.67	398.67	7,162
2021-11-10	398.67	398.67	398.67	398.67	9,669
2021-11-09	398.67	398.67	398.67	398.67	17,779
2021-11-08	398.67	398.67	398.67	398.67	11,117
2021-11-05	396.27	396.27	396.27	396.27	19,478
2021-11-04	396.27	396.27	396.27	396.27	21,912
2021-11-03	386.52	386.52	386.52	386.52	984,973
2021-11-02	386.52	386.52	386.52	386.52	19,484
2021-11-01	386.52	386.52	386.52	386.52	8,941
2021-10-29	379.73	379.73	379.73	379.73	6,242
2021-10-28	379.73	379.73	379.73	379.73	4,734
2021-10-27	379.73	379.73	379.73	379.73	5,467
2021-10-26	375.29	375.29	375.29	375.29	7,823
2021-10-25	375.29	375.29	375.29	375.29	7,580
2021-10-22	375.29	375.29	375.29	375.29	4,315
2021-10-21	375.29	375.29	375.29	375.29	15,392
2021-10-20	375.29	375.29	375.29	375.29	1,841
2021-10-19	367.69	367.69	367.69	367.69	11,839
2021-10-18	367.69	367.69	367.69	367.69	3,045
2021-10-15	367.69	367.69	367.69	367.69	7,094
2021-10-14	362.36	362.36	362.36	362.36	13,368
2021-10-13	362.36	362.36	362.36	362.36	6,122
2021-10-12	362.36	362.36	362.36	362.36	5,156
2021-10-11	362.36	362.36	362.36	362.36	6,126
2021-10-08	381.33	381.33	381.33	381.33	6,303
2021-10-07	381.33	381.33	381.33	381.33	145,750
2021-10-06	381.33	381.33	381.33	381.33	3,253
2021-10-05	381.33	381.33	381.33	381.33	9,685
2021-10-04	381.33	381.33	381.33	381.33	7,172
2021-10-01	381.33	381.33	381.33	381.33	24,471
2021-09-30	381.33	381.33	381.33	381.33	8,401
2021-09-29	381.33	381.33	381.33	381.33	143,411
2021-09-28	381.33	381.33	381.33	381.33	22,764
2021-09-27	381.33	381.33	381.33	381.33	25,092
2021-09-24	381.33	381.33	381.33	381.33	9,870
2021-09-23	381.33	381.33	381.33	381.33	61,007
2021-09-22	381.33	381.33	381.33	381.33	5,858
2021-09-21	381.33	381.33	381.33	381.33	12,987
2021-09-20	381.33	381.33	381.33	381.33	17,888
2021-09-17	381.33	381.33	381.33	381.33	10,523
2021-09-16	381.33	381.33	381.33	381.33	6,629
2021-09-15	381.33	381.33	381.33	381.33	17,993
2021-09-14	381.33	381.33	381.33	381.33	19,225
2021-09-13	381.33	381.33	381.33	381.33	10,950
2021-09-10	381.33	381.33	381.33	381.33	2,071
2021-09-09	381.33	381.33	381.33	381.33	8,171
2021-09-08	381.33	381.33	381.33	381.33	59,325
2021-09-07	381.33	381.33	381.33	381.33	8,982
2021-09-06	381.33	381.33	381.33	381.33	2,000
2021-09-03	381.33	381.33	381.33	381.33	63,916
2021-09-02	379.21	379.21	379.21	379.21	5,347
2021-09-01	363.28	363.28	363.28	363.28	5,597
2021-08-31	363.28	363.28	363.28	363.28	5,073
2021-08-30	363.28	363.28	363.28	363.28	0
2021-08-27	363.28	363.28	363.28	363.28	11,255
2021-08-26	363.28	363.28	363.28	363.28	7,740
2021-08-25	363.28	363.28	363.28	363.28	12,235
2021-08-24	363.28	363.28	363.28	363.28	49,661
2021-08-23	363.28	363.28	363.28	363.28	9,485
2021-08-20	363.28	363.28	363.28	363.28	9,609
2021-08-19	363.28	363.28	363.28	363.28	79,126
2021-08-18	358.25	358.25	358.25	358.25	66,291
2021-08-17	358.25	358.25	358.25	358.25	6,815
2021-08-16	358.25	358.25	358.25	358.25	5,590
2021-08-13	358.25	358.25	358.25	358.25	9,245
2021-08-12	358.25	358.25	358.25	358.25	3,904
2021-08-11	358.25	358.25	358.25	358.25	19,505
2021-08-10	358.25	358.25	358.25	358.25	54,099
2021-08-09	358.25	358.25	358.25	358.25	5,383
2021-08-06	358.25	358.25	358.25	358.25	13,702
2021-08-05	358.25	358.25	358.25	358.25	5,394
2021-08-04	358.25	358.25	358.25	358.25	3,099
2021-08-03	358.25	358.25	358.25	358.25	5,197
2021-08-02	358.25	358.25	358.25	358.25	8,024
2021-07-30	358.25	358.25	358.25	358.25	7,545
2021-07-29	358.25	358.25	358.25	358.25	3,734
2021-07-28	358.25	358.25	358.25	358.25	15,030
2021-07-27	358.25	358.25	358.25	358.25	5,223
2021-07-26	358.25	358.25	358.25	358.25	3,525
2021-07-23	358.25	358.25	358.25	358.25	3,134
2021-07-22	358.25	358.25	358.25	358.25	5,606
2021-07-21	358.25	358.25	358.25	358.25	3,457
2021-07-20	358.25	358.25	358.25	358.25	7,049
2021-07-19	358.25	358.25	358.25	358.25	30,040
2021-07-16	358.25	358.25	358.25	358.25	22,392
2021-07-15	364.75	364.75	364.75	364.75	21,734
2021-07-14	364.75	364.75	364.75	364.75	10,773
2021-07-13	364.75	364.75	364.75	364.75	8,149
2021-07-12	360.18	360.18	360.18	360.18	8,618
2021-07-09	360.18	360.18	360.18	360.18	15,319
2021-07-08	360.18	360.18	360.18	360.18	139,921
2021-07-07	360.18	360.18	360.18	360.18	12,925
2021-07-06	360.18	360.18	360.18	360.18	17,237
2021-07-05	358.74	358.74	358.74	358.74	0
2021-07-02	357.08	357.08	357.08	357.08	2,888,018
2021-07-01	354.31	354.31	354.31	354.31	5,427
2021-06-30	354.31	354.31	354.31	354.31	14,935
2021-06-29	349.64	349.64	349.64	349.64	35,644
2021-06-28	349.64	349.64	349.64	349.64	30,940
2021-06-25	349.64	349.64	349.64	349.64	6,644
2021-06-24	352.06	352.06	352.06	352.06	16,480
2021-06-23	346.09	346.09	346.09	346.09	15,202
2021-06-22	342.79	342.79	342.79	342.79	3,129
2021-06-21	342.79	342.79	342.79	342.79	1,524
2021-06-18	342.74	342.74	342.74	342.74	5,789
2021-06-17	343.67	343.67	343.67	343.67	9,920
2021-06-16	343.67	343.67	343.67	343.67	18,837
2021-06-15	337.60	337.60	337.60	337.60	2,870
2021-06-14	337.60	337.60	337.60	337.60	10,137
2021-06-11	337.60	337.60	337.60	337.60	13,296
2021-06-10	337.60	337.60	337.60	337.60	47,823
2021-06-09	333.02	333.02	333.02	333.02	2,744
2021-06-08	333.02	333.02	333.02	333.02	49,112
2021-06-07	333.02	333.02	333.02	333.02	41,085
2021-06-04	333.02	333.02	333.02	333.02	10,051
2021-06-03	333.93	333.93	333.93	333.93	5,001
2021-06-02	333.93	333.93	333.93	333.93	6,848
2021-06-01	333.93	333.93	333.93	333.93	5,558
2021-05-28	333.93	333.93	333.93	333.93	1,921
2021-05-27	333.93	333.93	333.93	333.93	8,200
2021-05-26	333.93	333.93	333.93	333.93	2,928
2021-05-25	319.20	319.20	319.20	319.20	155,294
2021-05-24	319.20	319.20	319.20	319.20	18,686
2021-05-21	319.20	319.20	319.20	319.20	1,002
2021-05-20	319.20	319.20	319.20	319.20	6,443
2021-05-19	319.20	319.20	319.20	319.20	3,225
2021-05-18	329.24	329.24	329.24	329.24	11,683
2021-05-17	329.24	329.24	329.24	329.24	3,236
2021-05-14	329.24	329.24	329.24	329.24	4,471
2021-05-13	329.24	329.24	329.24	329.24	7,419
2021-05-12	329.24	329.24	329.24	329.24	53,290
2021-05-11	329.24	329.24	329.24	329.24	101,109
2021-05-10	329.24	329.24	329.24	329.24	16,560
2021-05-07	333.69	333.69	333.69	333.69	60,298
2021-05-06	339.38	339.38	339.38	339.38	41,043
2021-05-05	339.38	339.38	339.38	339.38	21,292
2021-05-04	339.38	339.38	339.38	339.38	34,756
2021-04-30	339.38	339.38	339.38	339.38	153,811
2021-04-29	339.38	339.38	339.38	339.38	9,983
2021-04-28	339.38	339.38	339.38	339.38	11,007
2021-04-27	339.38	339.38	339.38	339.38	3,373
2021-04-26	337.90	337.90	337.90	337.90	7,834
2021-04-23	337.90	337.90	337.90	337.90	11,432
2021-04-22	337.90	337.90	337.90	337.90	3,410
2021-04-21	337.86	337.86	337.86	337.86	42,079
2021-04-20	336.73	336.73	336.73	336.73	91,142
2021-04-19	341.54	341.54	341.54	341.54	5,385
2021-04-16	341.54	341.54	341.54	341.54	3,329
2021-04-15	335.26	335.26	335.26	335.26	6,950
2021-04-14	335.26	335.26	335.26	335.26	5,328
2021-04-13	335.26	335.26	335.26	335.26	35,678
2021-04-12	334.95	334.95	334.95	334.95	18,557
2021-04-09	332.54	332.54	332.54	332.54	15,627
2021-04-08	332.54	332.54	332.54	332.54	21,717
2021-04-07	332.54	332.54	332.54	332.54	12,428
2021-04-06	332.54	332.54	332.54	332.54	11,831
2021-04-01	324.40	324.40	324.40	324.40	14,555
2021-03-31	317.98	317.98	317.98	317.98	7,340
2021-03-30	316.56	316.56	316.56	316.56	4,938
2021-03-29	316.56	316.56	316.56	316.56	4,076
2021-03-26	316.56	316.56	316.56	316.56	107,988
2021-03-25	316.56	316.56	316.56	316.56	77,422
2021-03-24	316.56	316.56	316.56	316.56	4,762
2021-03-23	316.56	316.56	316.56	316.56	302,439
2021-03-22	316.56	316.56	316.56	316.56	4,025
2021-03-19	316.56	316.56	316.56	316.56	30,655
2021-03-18	316.56	316.56	316.56	316.56	18,059
2021-03-17	316.56	316.56	316.56	316.56	283,430
2021-03-16	317.45	317.45	317.45	317.45	27,081
2021-03-15	302.25	302.25	302.25	302.25	30,386
2021-03-12	302.25	302.25	302.25	302.25	7,284
2021-03-11	302.25	302.25	302.25	302.25	2,136
2021-03-10	302.25	302.25	302.25	302.25	16,705
2021-03-09	302.25	302.25	302.25	302.25	8,310
2021-03-08	302.25	302.25	302.25	302.25	74,597
2021-03-05	302.25	302.25	302.25	302.25	19,904
2021-03-04	311.06	311.06	311.06	311.06	174,837
2021-03-03	317.50	317.50	317.50	317.50	41,342
2021-03-02	317.50	317.50	317.50	317.50	46,652
2021-03-01	317.50	317.50	317.50	317.50	609,906
2021-02-26	317.50	317.50	317.50	317.50	48,137
2021-02-25	317.50	317.50	317.50	317.50	15,412
2021-02-24	317.50	317.50	317.50	317.50	12,044
2021-02-23	317.50	317.50	317.50	317.50	188,791
2021-02-22	338.15	338.15	338.15	338.15	7,250
2021-02-19	338.15	338.15	338.15	338.15	15,071
2021-02-18	338.15	338.15	338.15	338.15	35,234
2021-02-17	338.15	338.15	338.15	338.15	59,641
2021-02-16	338.15	338.15	338.15	338.15	7,576
2021-02-15	335.89	335.89	335.89	335.89	0
2021-02-12	335.89	335.89	335.89	335.89	9,273
2021-02-11	335.89	335.89	335.89	335.89	37,941
2021-02-10	327.30	327.30	327.30	327.30	4,529
2021-02-09	327.30	327.30	327.30	327.30	5,892
2021-02-08	327.30	327.30	327.30	327.30	2,492
2021-02-05	327.30	327.30	327.30	327.30	8,638
2021-02-04	327.30	327.30	327.30	327.30	10,108
2021-02-03	327.30	327.30	327.30	327.30	31,652
2021-02-02	327.30	327.30	327.30	327.30	3,280
2021-02-01	323.67	323.67	323.67	323.67	19,768
2021-01-29	323.67	323.67	323.67	323.67	37,958
2021-01-28	323.67	323.67	323.67	323.67	40,457
2021-01-27	325.86	325.86	325.86	325.86	7,761
2021-01-26	325.86	325.86	325.86	325.86	3,899
2021-01-25	325.86	325.86	325.86	325.86	22,632
2021-01-22	325.86	325.86	325.86	325.86	3,121
2021-01-21	325.51	325.51	325.51	325.51	12,421
2021-01-20	315.75	315.75	315.75	315.75	15,496
2021-01-19	315.75	315.75	315.75	315.75	2,793
2021-01-18	315.75	315.75	315.75	315.75	0
2021-01-15	315.75	315.75	315.75	315.75	62,243
2021-01-14	315.75	315.75	315.75	315.75	3,799
2021-01-13	315.75	315.75	315.75	315.75	317,614
2021-01-12	315.75	315.75	315.75	315.75	7,380
2021-01-11	315.75	315.75	315.75	315.75	10,081
2021-01-08	315.75	315.75	315.75	315.75	3,930
2021-01-07	308.82	308.82	308.82	308.82	2,409
2021-01-06	313.59	313.59	313.59	313.59	8,972
2021-01-05	313.59	313.59	313.59	313.59	2,817
2021-01-04	313.59	313.59	313.59	313.59	6,897
2020-12-31	313.59	313.59	313.59	313.59	28,723
2020-12-30	313.59	313.59	313.59	313.59	68,555
2020-12-29	309.42	309.42	309.42	309.42	4,785
2020-12-24	309.42	309.42	309.42	309.42	17,826
2020-12-23	309.93	309.93	309.93	309.93	5,136
2020-12-22	309.93	309.93	309.93	309.93	3,364
2020-12-21	307.77	307.77	307.77	307.77	5,981
2020-12-18	309.52	309.52	309.52	309.52	4,870
2020-12-17	308.21	308.21	308.21	308.21	6,705
2020-12-16	308.07	308.07	308.07	308.07	6,915
2020-12-15	303.13	303.13	303.13	303.13	2,578
2020-12-14	305.26	305.26	305.26	305.26	1,840
2020-12-11	299.71	299.71	299.71	299.71	2,674
2020-12-10	294.59	294.59	294.59	294.59	18,319
2020-12-09	294.59	294.59	294.59	294.59	2,192
2020-12-08	294.59	294.59	294.59	294.59	4,147
2020-12-07	294.59	294.59	294.59	294.59	4,019
2020-12-04	294.59	294.59	294.59	294.59	35,920
2020-12-03	294.59	294.59	294.59	294.59	36,586
2020-12-02	294.59	294.59	294.59	294.59	787,129
2020-12-01	294.59	294.59	294.59	294.59	2,602
2020-11-30	294.59	294.59	294.59	294.59	3,152
2020-11-27	294.59	294.59	294.59	294.59	6,118
2020-11-26	294.59	294.59	294.59	294.59	0
2020-11-25	294.59	294.59	294.59	294.59	51,837
2020-11-24	291.29	291.29	291.29	291.29	25,301
2020-11-23	291.21	291.21	291.21	291.21	11,015
2020-11-20	291.21	291.21	291.21	291.21	1,151
2020-11-19	293.14	293.14	293.14	293.14	1,265
2020-11-18	293.14	293.14	293.14	293.14	5,548
2020-11-17	293.14	293.14	293.14	293.14	38,992
2020-11-16	290.00	290.00	290.00	290.00	4,076
2020-11-13	290.00	290.00	290.00	290.00	1,208
2020-11-12	293.53	293.53	293.53	293.53	239,316
2020-11-11	290.04	290.04	290.04	290.04	40,811
2020-11-10	283.70	283.70	283.70	283.70	30,920
2020-11-09	290.71	290.71	290.71	290.71	12,042
2020-11-06	290.71	290.71	290.71	290.71	12,581
2020-11-05	290.71	290.71	290.71	290.71	14,369
2020-11-04	272.80	272.80	272.80	272.80	17,277
2020-11-03	272.80	272.80	272.80	272.80	2,926
2020-11-02	272.80	272.80	272.80	272.80	1,517
2020-10-30	273.33	273.33	273.33	273.33	16,147
2020-10-29	273.33	273.33	273.33	273.33	2,186
2020-10-28	282.27	282.27	282.27	282.27	11,074
2020-10-27	282.27	282.27	282.27	282.27	905
2020-10-26	286.51	286.51	286.51	286.51	1,710
2020-10-23	286.51	286.51	286.51	286.51	898
2020-10-22	286.51	286.51	286.51	286.51	1,674
2020-10-21	286.51	286.51	286.51	286.51	643
2020-10-20	286.07	286.07	286.07	286.07	178,013
2020-10-16	278.71	278.71	278.71	278.71	1,209
2020-10-15	278.71	278.71	278.71	278.71	57,413
2020-10-14	278.71	278.71	278.71	278.71	788
2020-10-13	278.71	278.71	278.71	278.71	43,619
2020-10-12	278.71	278.71	278.71	278.71	6,560
2020-10-09	278.71	278.71	278.71	278.71	4,401
2020-10-08	278.71	278.71	278.71	278.71	3,608
2020-10-07	278.71	278.71	278.71	278.71	1,866
2020-10-06	276.74	276.74	276.74	276.74	14,337
2020-10-05	276.74	276.74	276.74	276.74	2,627
2020-10-02	277.63	277.63	277.63	277.63	13,348
2020-10-01	281.70	281.70	281.70	281.70	1,387
2020-09-30	275.85	275.85	275.85	275.85	1,345
2020-09-29	276.71	276.71	276.71	276.71	463,399
2020-09-28	267.65	267.65	267.65	267.65	1,399
2020-09-25	267.65	267.65	267.65	267.65	1,329
2020-09-24	269.75	269.75	269.75	269.75	5,254
2020-09-23	269.75	269.75	269.75	269.75	11,567
2020-09-22	269.62	269.62	269.62	269.62	6,156
2020-09-21	262.37	262.37	262.37	262.37	4,602
2020-09-18	274.44	274.44	274.44	274.44	61,808
2020-09-17	274.44	274.44	274.44	274.44	1,857
2020-09-16	276.45	276.45	276.45	276.45	130,135
2020-09-15	276.45	276.45	276.45	276.45	8,580
2020-09-14	276.45	276.45	276.45	276.45	13,176
2020-09-11	281.91	281.91	281.91	281.91	5,011
2020-04-03	185.93	185.93	185.93	185.93	0
2020-04-02	185.93	185.93	185.93	185.93	3,643
2020-04-01	185.93	185.93	185.93	185.93	575
2019-09-27	190.08	190.08	179.78	189.27	29,000
2019-09-26	187.32	190.08	177.96	190.08	0
2019-09-25	191.20	191.20	177.96	187.84	20
2019-09-24	190.23	191.47	180.72	190.67	0
2019-09-23	193.20	193.20	180.72	190.36	0
2019-09-20	192.15	193.31	182.54	192.77	0
2019-09-19	192.25	193.04	182.64	192.89	0
2019-09-18	191.43	192.35	181.86	192.10	0
2019-09-17	191.20	191.72	181.64	191.59	0
2019-09-16	193.91	193.91	181.64	191.51	0
2019-09-13	193.43	193.91	183.76	193.91	25,806
2019-09-12	190.18	194.03	180.68	193.64	0
2019-09-11	190.29	191.07	180.78	190.96	3,140
2019-09-10	191.91	191.91	180.78	190.29	10
2019-09-09	192.10	192.10	182.32	191.94	0
2019-09-06	189.91	192.10	180.42	191.95	26,262
2019-09-05	188.37	191.04	178.96	190.77	0
2019-09-04	185.51	188.37	176.24	187.94	0
2019-09-03	187.17	187.17	176.24	185.71	845
2019-09-02	187.17	187.17	177.82	187.65	0
2019-08-30	186.84	188.79	177.50	187.65	10
2019-08-29	184.63	187.55	175.40	184.76	2,398
2019-08-28	184.46	184.79	175.24	184.76	0
2019-08-27	184.96	185.36	175.24	184.51	6
2019-08-23	188.98	188.98	179.30	188.09	2,531
2019-08-22	188.12	189.20	178.72	188.09	100
2019-08-21	188.50	188.63	178.98	188.51	15,000
2019-08-20	187.11	188.56	177.76	188.39	0
2019-08-19	184.21	187.85	175.00	187.73	0
2019-08-16	183.45	185.03	174.28	184.73	37
2019-08-15	184.46	184.46	174.28	182.87	8
2019-08-14	187.36	188.23	175.24	184.16	30
2019-08-13	187.43	188.45	174.84	187.50	2,000
2019-08-12	187.26	187.43	177.90	186.25	1
2019-08-09	184.82	187.59	175.58	186.29	7
2019-08-08	183.45	185.81	174.28	185.67	0
2019-08-07	180.75	183.45	171.72	182.93	2,919
2019-08-06	184.71	184.71	172.32	181.23	16
2019-08-05	188.65	188.65	175.48	183.34	6,988
2019-08-02	191.49	191.49	179.22	187.75	0
2019-08-01	194.48	194.48	181.98	193.12	2,292
2019-07-31	194.39	194.54	184.68	194.33	0
2019-07-30	195.24	195.24	184.68	194.07	3,849
2019-07-29	195.01	195.24	185.26	194.67	1,337
2019-07-26	194.91	195.18	185.16	195.03	15,000
2019-07-25	193.15	194.97	183.50	194.26	15,000
2019-07-24	193.39	193.73	183.50	193.54	0
2019-07-23	190.96	193.49	181.42	193.14	0
2019-07-22	193.62	193.62	181.90	191.45	0
2019-07-19	191.34	193.71	181.78	193.20	0
2019-07-18	193.01	193.01	181.78	191.17	0
2019-07-17	194.20	194.20	183.38	192.92	1,232
2019-07-16	193.68	194.20	184.00	193.85	0
2019-07-15	192.86	193.83	183.22	193.73	0
2019-07-12	193.05	193.05	183.22	192.97	1,645
2019-07-11	190.29	193.40	180.78	193.11	65,000
2019-07-10	188.16	191.63	178.76	190.98	0
2019-07-09	190.29	190.29	179.24	189.09	0
2019-07-08	191.68	191.68	180.78	189.84	51,600
2019-07-05	191.53	191.68	181.96	190.84	0
2019-07-04	191.53	191.53	181.96	191.53	0
2019-07-03	189.03	190.96	179.58	190.82	0
2019-07-02	189.81	189.81	179.58	189.16	199
2019-07-01	186.88	190.14	177.54	189.53	76,000
2019-06-28	186.90	187.01	177.54	186.72	0
2019-06-27	185.38	186.91	176.12	185.87	0
2019-06-26	187.81	187.81	176.82	185.87	2,549
2019-06-25	188.63	188.63	178.42	187.17	7,083
2019-06-24	188.54	188.66	179.12	188.56	233,883
2019-06-21	189.11	189.11	179.12	188.73	5,200
2019-06-20	186.69	189.40	177.36	188.73	4,749
2019-06-19	187.24	187.24	177.36	186.44	3,518
2019-06-18	182.86	187.46	173.72	187.26	3,930
2019-06-17	182.61	183.52	173.48	183.35	17,800
2019-06-14	182.80	182.80	173.48	182.55	0
2019-06-13	182.61	183.31	173.48	182.99	0
2019-06-12	183.97	183.97	173.48	182.53	20,809
2019-06-11	181.70	184.65	172.62	183.86	5,628
2019-06-10	179.62	183.01	173.10	182.95	83
2019-06-07	176.86	180.64	169.44	180.28	0
2019-06-06	174.69	176.86	165.96	176.82	120
2019-06-05	175.91	176.22	165.96	175.20	19,488
2019-06-04	171.99	173.97	162.84	172.89	13,020
2019-06-03	173.50	173.90	162.86	172.89	372
2019-05-31	174.69	175.15	165.26	176.70	5,495
2019-05-30	176.54	177.21	167.54	176.70	45
2019-05-29	176.46	176.98	166.86	175.70	40
2019-05-28	178.64	179.65	169.54	178.62	134
2019-05-24	179.28	179.84	169.30	178.45	20,000
2019-05-23	179.03	179.03	169.08	178.49	0
2019-05-22	180.79	181.78	171.76	181.53	238
2019-05-21	181.51	182.20	171.88	181.95	506
2019-05-20	180.50	181.17	170.40	180.45	12,500
2019-05-17	183.06	185.57	173.92	185.06	345
2019-05-16	183.11	185.74	173.82	185.50	0
2019-05-15	179.40	182.85	170.36	180.87	2,072
2019-05-14	179.53	181.06	169.96	180.87	4,228
2019-05-13	180.32	181.25	169.86	179.04	0
2019-05-10	184.10	184.70	172.20	182.35	0
2019-05-09	183.76	184.12	173.00	182.35	10
2019-05-08	185.65	187.15	175.80	186.69	3,337
2019-05-07	187.86	188.64	176.68	186.77	77
2019-05-03	189.67	190.82	179.90	190.33	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