CSRU.L Share History

CSRU.L Share Price history. The following table shows end-of-day data CSRU historical share prices for CSRU.L, 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.

CSRU.L
Share Price CSRU.L
Charts CSRU.L
Trades CSRU.L
History Compare
CSRU.L CSRU.L
Share News CSRU.L
RNS CSRU.L
Accounts

Date	Open	High	Low	Close	Volume
2022-06-21	24.50	24.50	24.50	24.50	0
2022-06-20	24.50	24.50	24.50	24.50	0
2022-06-17	24.50	24.50	24.50	24.50	0
2022-06-16	24.50	24.50	24.50	24.50	0
2022-06-15	24.50	24.50	24.50	24.50	0
2022-06-14	24.50	24.50	24.50	24.50	0
2022-06-13	24.50	24.50	24.50	24.50	0
2022-06-10	24.50	24.50	24.50	24.50	0
2022-06-09	24.50	24.50	24.50	24.50	0
2022-06-08	24.50	24.50	24.50	24.50	0
2022-06-07	24.50	24.50	24.50	24.50	0
2022-06-06	24.50	24.50	24.50	24.50	0
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	24.50	24.50	24.50	24.50	0
2022-05-31	24.50	24.50	24.50	24.50	0
2022-05-30	24.50	24.50	24.50	24.50	0
2022-05-27	24.50	24.50	24.50	24.50	0
2022-05-26	24.50	24.50	24.50	24.50	0
2022-05-25	24.50	24.50	24.50	24.50	0
2022-05-24	24.50	24.50	24.50	24.50	0
2022-05-23	24.50	24.50	24.50	24.50	0
2022-05-20	24.50	24.50	24.50	24.50	0
2022-05-19	24.50	24.50	24.50	24.50	0
2022-05-18	24.50	24.50	24.50	24.50	0
2022-05-17	24.50	24.50	24.50	24.50	0
2022-05-16	24.50	24.50	24.50	24.50	0
2022-05-13	24.50	24.50	24.50	24.50	0
2022-05-12	24.50	24.50	24.50	24.50	0
2022-05-11	24.50	24.50	24.50	24.50	0
2022-05-10	24.50	24.50	24.50	24.50	0
2022-05-09	24.50	24.50	24.50	24.50	0
2022-05-06	24.50	24.50	24.50	24.50	0
2022-05-05	24.50	24.50	24.50	24.50	0
2022-05-04	24.50	24.50	24.50	24.50	0
2022-05-03	24.50	24.50	24.50	24.50	0
2022-05-02	24.50	24.50	24.50	24.50	0
2022-04-29	24.50	24.50	24.50	24.50	0
2022-04-28	24.50	24.50	24.50	24.50	0
2022-04-27	24.50	24.50	24.50	24.50	0
2022-04-26	24.50	24.50	24.50	24.50	0
2022-04-25	24.50	24.50	24.50	24.50	0
2022-04-22	24.50	24.50	24.50	24.50	0
2022-04-21	24.50	24.50	24.50	24.50	0
2022-04-20	24.50	24.50	24.50	24.50	0
2022-04-19	24.50	24.50	24.50	24.50	0
2022-04-18	24.50	24.50	24.50	24.50	0
2022-04-15	24.50	24.50	24.50	24.50	0
2022-04-14	24.50	24.50	24.50	24.50	0
2022-04-13	24.50	24.50	24.50	24.50	0
2022-04-12	24.50	24.50	24.50	24.50	0
2022-04-11	24.50	24.50	24.50	24.50	0
2022-04-08	24.50	24.50	24.50	24.50	0
2022-04-07	24.50	24.50	24.50	24.50	0
2022-04-06	24.50	24.50	24.50	24.50	0
2022-04-05	24.50	24.50	24.50	24.50	0
2022-04-04	24.50	24.50	24.50	24.50	0
2022-04-01	24.50	24.50	24.50	24.50	0
2022-03-31	24.50	24.50	24.50	24.50	0
2022-03-30	24.50	24.50	24.50	24.50	0
2022-03-29	24.50	24.50	24.50	24.50	0
2022-03-28	24.50	24.50	24.50	24.50	0
2022-03-25	24.50	24.50	24.50	24.50	0
2022-03-24	24.50	24.50	24.50	24.50	0
2022-03-23	24.50	24.50	24.50	24.50	0
2022-03-22	24.50	24.50	24.50	24.50	0
2022-03-21	24.50	24.50	24.50	24.50	0
2022-03-18	24.50	24.50	24.50	24.50	0
2022-03-17	24.50	24.50	24.50	24.50	0
2022-03-16	24.50	24.50	24.50	24.50	0
2022-03-15	24.50	24.50	24.50	24.50	0
2022-03-14	24.50	24.50	24.50	24.50	0
2022-03-11	24.50	24.50	24.50	24.50	0
2022-03-10	24.50	24.50	24.50	24.50	0
2022-03-09	24.50	24.50	24.50	24.50	0
2022-03-08	21.40	21.40	21.40	21.40	288
2022-03-07	21.40	21.40	21.40	21.40	682
2022-03-04	28.90	30.00	21.20	21.40	15,631
2022-03-03	16.50	34.00	16.50	22.50	19,134
2022-03-02	29.05	35.00	18.00	16.50	45,374
2022-03-01	50.00	50.00	21.00	28.00	29,017
2022-02-28	73.49	75.00	42.00	42.00	40,744
2022-02-25	100.00	100.00	87.00	94.91	20,491
2022-02-24	100.00	105.00	72.11	105.00	72,306
2022-02-23	125.70	128.09	116.30	118.30	30,280
2022-02-22	131.01	131.01	117.51	123.38	24,108
2022-02-21	142.68	143.25	124.39	129.30	12,502
2022-02-18	151.93	151.93	144.41	144.51	8,196
2022-02-17	156.38	156.38	151.54	152.87	7,121
2022-02-16	161.33	161.33	158.84	160.21	5,433
2022-02-15	153.19	158.59	153.19	156.76	6,198
2022-02-14	148.50	152.35	146.01	150.17	2,622
2022-02-11	157.78	157.78	153.81	153.83	2,722
2022-02-10	159.89	161.25	159.29	161.94	764
2022-02-09	159.80	160.36	159.51	161.06	1,211
2022-02-08	154.79	156.97	154.79	152.35	744
2022-02-07	154.20	154.20	151.35	152.35	6,042
2022-02-04	153.79	153.80	151.13	151.19	1,860
2022-02-03	150.37	150.97	149.04	150.16	3,144
2022-02-02	152.60	154.68	152.03	152.03	29,543
2022-02-01	153.69	153.69	152.12	153.36	10,532
2022-01-31	151.66	151.66	150.38	151.64	2,497
2022-01-28	148.12	150.05	148.00	148.13	7,444
2022-01-27	144.37	149.48	144.37	148.28	5,692
2022-01-26	136.18	140.67	136.18	137.02	4,384
2022-01-25	135.64	137.15	133.87	134.76	4,796
2022-01-24	141.00	141.37	131.51	132.44	10,745
2022-01-21	146.63	147.85	144.32	145.12	1,582
2022-01-20	146.83	149.65	145.00	148.78	319
2022-01-19	143.41	148.99	143.00	146.73	10,854
2022-01-18	148.09	148.09	139.70	140.93	17,860
2022-01-17	152.72	153.85	149.28	151.56	691
2022-01-14	156.69	156.69	150.00	152.00	2,871
2022-01-13	164.85	165.40	155.34	156.20	3,202
2022-01-12	163.61	166.61	163.61	165.28	888
2022-01-11	162.03	163.94	162.01	163.76	1,489
2022-01-10	162.45	163.60	160.17	161.00	713
2022-01-07	160.21	162.63	160.21	162.35	2,267
2022-01-06	157.29	158.29	157.29	158.24	584
2022-01-05	165.09	165.09	160.60	160.60	7,612
2022-01-04	167.46	167.56	164.92	164.92	9,471
2022-01-03	164.58	164.58	164.58	164.58	0
2021-12-31	162.22	164.44	162.22	164.58	20,925
2021-12-30	161.01	161.49	161.01	161.82	791
2021-12-29	162.75	164.27	161.53	162.36	2,490
2021-12-28	160.42	160.42	160.42	160.42	0
2021-12-27	160.42	160.42	160.42	160.42	0
2021-12-24	159.21	159.21	159.21	160.42	100
2021-12-23	162.68	163.07	160.97	161.92	4,787
2021-12-22	161.61	163.18	161.60	162.72	17,279
2021-12-21	159.59	160.16	159.00	160.16	29,724
2021-12-20	156.25	157.51	155.86	157.20	39,412
2021-12-17	160.04	160.04	157.56	157.56	595
2021-12-16	160.55	161.55	160.36	161.20	973
2021-12-15	156.25	156.25	154.36	154.53	9,738
2021-12-14	152.93	155.66	152.93	154.20	3,600
2021-12-13	160.20	160.20	153.93	154.17	1,137
2021-12-10	161.73	162.53	161.14	161.42	6,319
2021-12-09	163.01	163.18	162.72	163.03	164
2021-12-08	165.00	165.00	161.37	161.37	16
2021-12-07	162.81	164.52	162.81	164.52	2,482
2021-12-06	163.63	163.63	161.99	162.52	60
2021-12-03	169.68	169.68	166.40	166.80	1,452
2021-12-02	167.35	168.62	166.31	168.62	2,977
2021-12-01	167.06	169.07	167.06	168.22	10,635
2021-11-30	161.30	163.32	160.68	160.68	5,563
2021-11-29	159.55	164.20	159.55	162.62	3,941
2021-11-26	157.52	158.83	156.52	156.52	4,624
2021-11-25	166.19	166.20	164.65	164.66	2,347
2021-11-24	167.64	167.64	164.52	165.00	33,150
2021-11-23	160.29	165.32	160.29	165.32	6,043
2021-11-22	169.28	169.28	160.04	160.04	7,197
2021-11-19	173.77	173.77	168.40	169.28	29,323
2021-11-18	177.17	177.29	174.99	173.43	204
2021-11-17	176.36	178.22	175.95	177.90	1,891
2021-11-16	178.14	178.14	174.43	174.97	7,325
2021-11-15	177.31	178.93	176.43	176.43	1,392
2021-11-12	177.39	177.39	176.24	176.24	1,772
2021-11-11	181.92	183.30	181.49	183.93	4,748
2021-11-10	184.61	186.34	183.95	183.95	2,540
2021-11-09	185.76	186.78	185.18	185.40	7,362
2021-11-08	185.51	185.77	184.77	185.54	750
2021-11-05	183.48	183.92	182.48	183.92	3,974
2021-11-04	183.83	183.99	182.73	182.73	485
2021-11-03	183.48	183.66	181.65	182.18	1,371
2021-11-02	186.45	186.45	183.96	184.74	670
2021-11-01	186.83	187.36	186.27	187.03	1,537
2021-10-29	185.73	186.33	183.56	183.56	4,175
2021-10-28	188.15	188.89	186.51	187.04	828
2021-10-27	192.62	192.95	189.43	189.75	1,087
2021-10-26	194.10	195.00	193.16	193.16	1,860
2021-10-25	189.92	193.16	189.92	193.16	5,058
2021-10-22	189.44	190.04	189.37	189.56	336
2021-10-21	190.59	190.59	187.90	187.90	2,169
2021-10-20	190.57	192.40	190.57	192.40	91
2021-10-19	190.26	191.40	189.02	191.40	1,704
2021-10-18	189.82	189.82	188.38	189.04	12,504
2021-10-15	189.37	190.04	189.13	190.04	345
2021-10-14	188.18	189.52	188.18	188.83	3,408
2021-10-13	187.73	187.73	184.78	185.70	14,913
2021-10-12	187.36	187.68	187.07	187.44	1,454
2021-10-11	188.21	189.28	188.21	188.92	7,193
2021-10-08	186.32	186.64	186.00	186.64	7,289
2021-10-07	184.70	185.60	182.11	185.30	21,525
2021-10-06	186.99	187.00	181.96	181.96	5,665
2021-10-05	180.52	184.74	180.45	184.74	1,909
2021-10-04	177.71	178.84	177.71	178.52	1,301
2021-10-01	174.80	175.76	174.49	175.76	868
2021-09-30	175.00	176.00	174.71	176.69	28,175
2021-09-29	174.54	174.54	173.26	174.42	17,970
2021-09-28	175.91	175.91	173.61	173.62	417
2021-09-27	174.42	174.42	174.42	174.42	970
2021-09-24	170.77	171.50	170.57	171.50	2,587
2021-09-23	171.68	171.68	171.68	171.62	1
2021-09-22	169.16	171.52	169.16	171.52	1,311
2021-09-21	167.84	167.84	167.04	167.38	6,804
2021-09-20	167.84	167.84	166.50	166.50	4,400
2021-09-17	171.90	171.90	170.02	170.28	5,341
2021-09-16	173.48	173.48	171.24	171.24	12,147
2021-09-15	171.34	173.92	171.34	173.69	1,574
2021-09-14	171.29	171.54	170.85	171.54	7,484
2021-09-13	168.17	170.49	168.17	170.75	994
2021-09-10	168.73	169.08	167.84	167.84	6,518
2021-09-09	167.13	167.84	167.12	167.84	266
2021-09-08	168.89	168.90	168.08	168.08	1,063
2021-09-07	168.17	168.17	168.14	168.14	31,206
2021-09-06	168.80	169.20	168.24	168.85	4,540
2021-09-03	167.12	168.26	167.12	168.48	149
2021-09-02	167.44	168.18	166.96	168.18	3,151
2021-09-01	166.64	167.25	166.64	166.72	245
2021-08-31	164.64	164.67	163.32	163.50	2,828
2021-08-30	162.11	162.11	162.11	162.11	0
2021-08-27	160.61	162.02	160.61	162.11	97
2021-08-26	160.75	161.04	159.54	159.54	581
2021-08-25	161.70	161.70	161.70	161.84	47
2021-08-24	163.15	163.70	162.10	162.92	3,492
2021-08-23	161.40	162.28	160.92	162.28	2,516
2021-08-20	161.20	161.20	159.11	159.60	1,185
2021-08-19	163.74	163.74	160.34	160.34	1,107
2021-08-18	165.45	165.68	165.45	165.64	109
2021-08-17	165.92	167.24	165.92	167.24	3,224
2021-08-16	165.24	165.24	164.87	165.15	6,676
2021-08-13	163.90	164.54	163.69	164.54	2,362
2021-08-12	164.00	164.14	164.00	164.14	589
2021-08-11	162.78	163.22	162.78	163.22	73
2021-08-10	162.20	162.52	162.08	162.08	14,363
2021-08-09	161.40	161.48	161.40	161.48	63
2021-08-06	162.01	162.19	160.48	160.48	258
2021-08-05	160.47	161.96	160.46	162.39	536
2021-08-04	161.00	161.00	161.00	161.00	669
2021-08-03	159.70	160.14	159.52	160.24	861
2021-08-02	161.00	161.15	160.59	160.59	256
2021-07-30	159.84	160.39	159.38	159.38	330
2021-07-29	159.52	160.84	159.48	160.84	12,123
2021-07-28	157.32	158.08	157.32	158.08	8,042
2021-07-27	156.38	156.56	156.28	156.28	6,018
2021-07-26	154.69	156.70	154.52	156.71	4,091
2021-07-23	156.17	156.87	155.65	155.88	283
2021-07-22	156.16	156.64	156.16	156.62	2,165
2021-07-21	152.88	154.86	152.76	155.05	8,915
2021-07-20	152.28	153.22	151.55	153.22	2,609
2021-07-19	153.56	153.57	151.58	151.58	481
2021-07-16	156.91	157.68	155.45	155.80	6,644
2021-07-15	157.95	159.00	157.00	157.00	505
2021-07-14	158.78	158.78	158.78	158.78	150
2021-07-13	159.91	159.92	158.97	159.78	1,045
2021-07-12	158.13	159.33	158.13	159.28	176
2021-07-09	158.17	158.86	158.17	158.86	197
2021-07-08	156.92	157.24	156.20	157.24	654
2021-07-07	160.87	160.88	158.74	158.74	3,399
2021-07-06	163.01	163.95	159.78	159.78	742
2021-07-05	161.53	161.53	161.53	161.71	36
2021-07-02	161.00	161.73	161.00	161.73	166
2021-07-01	161.17	161.71	160.36	160.58	188
2021-06-30	158.44	159.87	158.01	159.48	4,674
2021-06-29	159.56	159.71	158.21	158.23	343
2021-06-28	161.40	161.72	161.30	160.64	1,231
2021-06-25	161.04	161.44	161.04	161.44	67
2021-06-24	160.28	160.28	160.10	160.12	2,308
2021-06-23	159.90	160.33	159.90	160.24	123
2021-06-22	158.73	158.76	158.56	158.56	6,042
2021-06-21	157.00	157.82	157.00	157.44	291
2021-06-18	158.93	158.98	158.12	158.26	7,592
2021-06-17	159.49	161.32	159.26	159.28	11,257
2021-06-16	160.27	161.65	160.27	161.40	49
2021-06-15	161.93	161.93	159.76	159.76	306
2021-06-14	161.87	161.88	161.50	161.95	110
2021-06-11	162.62	162.62	161.22	161.22	550
2021-06-10	161.37	162.26	161.32	161.32	8,050
2021-06-09	160.31	161.50	160.31	161.40	6,480
2021-06-08	159.00	159.50	158.88	159.34	490
2021-06-07	158.55	159.20	158.55	159.20	5,870
2021-06-04	157.71	158.66	156.76	158.66	1,960
2021-06-03	158.47	158.47	156.17	157.26	1,828
2021-06-02	154.60	157.50	154.60	157.24	653
2021-06-01	153.90	155.10	153.90	154.68	2,604
2021-05-28	152.85	153.00	151.88	153.00	136,253
2021-05-27	151.00	152.80	151.00	152.80	1,743
2021-05-26	150.78	150.87	150.24	150.86	67,845
2021-05-25	149.95	150.20	149.95	150.20	105
2021-05-24	149.30	149.32	148.48	148.76	6,197
2021-05-21	147.36	149.44	147.36	149.24	5,603
2021-05-20	148.00	148.00	148.00	148.00	18
2021-05-19	149.61	149.61	147.54	147.54	368
2021-05-18	150.00	150.52	150.00	150.00	121
2021-05-17	147.49	148.28	147.31	148.28	582
2021-05-14	147.65	148.01	147.65	147.84	158
2021-05-13	146.31	148.24	146.19	147.90	2,423
2021-05-12	147.90	147.90	146.80	147.44	2,244
2021-05-11	147.08	148.12	146.72	147.48	451
2021-05-10	147.76	148.12	147.76	148.12	177
2021-05-07	147.08	148.44	147.08	148.44	452
2021-05-06	143.81	145.75	143.81	145.75	184
2021-05-05	141.81	141.81	141.81	143.81	3
2021-05-04	139.87	141.65	139.87	140.86	768
2021-04-30	141.16	141.16	138.52	138.38	3,066
2021-04-29	142.67	142.77	140.72	141.05	5,790
2021-04-28	141.59	141.61	141.38	141.53	9,507
2021-04-27	142.60	142.85	141.96	142.13	9,424
2021-04-26	142.65	142.75	142.00	142.46	7,414
2021-04-23	141.37	142.22	141.37	142.04	2,903
2021-04-22	138.10	141.17	138.10	140.92	6,118
2021-04-21	137.10	137.10	136.26	137.42	2,679
2021-04-20	139.73	139.73	136.00	136.00	1,356
2021-04-19	139.89	139.89	139.04	138.35	263
2021-04-16	139.55	140.80	139.55	140.58	6,201
2021-04-15	136.90	137.88	136.50	137.64	107
2021-04-14	140.00	140.13	138.89	140.19	3,723
2021-04-13	134.36	135.10	134.36	135.94	1,104
2021-04-12	132.50	135.24	132.50	134.26	3,811
2021-04-09	134.00	134.00	133.23	133.19	166
2021-04-08	135.14	135.51	134.32	135.03	59
2021-04-07	132.99	134.82	132.99	134.15	510
2021-04-06	138.59	138.59	133.66	133.66	1,694
2021-04-01	139.44	139.44	137.31	137.31	0
2021-03-31	138.49	139.63	138.49	139.44	1,223
2021-03-30	138.78	138.78	137.93	137.93	0
2021-03-29	137.97	138.79	137.97	138.78	274
2021-03-26	137.36	137.93	136.83	137.37	8,059
2021-03-25	135.40	135.82	134.36	134.98	9,264
2021-03-24	135.67	135.67	135.67	136.23	4
2021-03-23	135.00	135.82	134.96	134.96	17,551
2021-03-22	139.07	139.08	138.36	138.70	999
2021-03-19	139.46	140.10	138.53	138.60	12,243
2021-03-18	142.40	142.40	140.49	140.39	489
2021-03-17	145.80	146.19	140.67	141.21	741
2021-03-16	146.55	147.22	146.43	146.43	2,353
2021-03-15	147.19	147.20	146.96	147.20	7,114
2021-03-12	143.62	144.13	143.62	144.69	34
2021-03-11	141.80	141.80	140.55	143.53	2,106
2021-03-10	141.15	142.07	140.00	140.03	5,647
2021-03-09	140.79	141.82	140.70	141.04	16,996
2021-03-08	137.14	137.76	136.52	136.90	10,281
2021-03-05	134.51	137.10	133.68	136.07	19,502
2021-03-04	135.40	137.46	135.00	137.41	10,452
2021-03-03	137.02	137.02	135.18	135.76	7,753
2021-03-02	132.87	135.08	132.85	135.08	1,064
2021-03-01	133.00	134.63	132.70	134.28	899
2021-02-26	132.19	132.19	130.84	130.84	1,455
2021-02-25	136.25	136.69	136.00	135.09	2,288
2021-02-24	136.61	136.61	135.48	135.48	2,057
2021-02-23	136.69	136.69	134.77	135.78	12,416
2021-02-22	136.05	136.31	136.00	136.00	262
2021-02-19	135.07	137.96	135.07	138.10	9,275
2021-02-18	135.95	137.73	135.56	135.56	2,971
2021-02-17	139.45	139.83	136.58	136.58	1,245
2021-02-16	139.93	140.19	139.91	139.44	977
2021-02-15	138.52	140.05	138.52	140.22	400
2021-02-12	133.57	133.57	133.05	136.42	677
2021-02-11	134.90	135.79	134.79	135.61	1,204
2021-02-10	135.78	136.06	134.79	135.01	328
2021-02-09	137.38	137.38	136.09	135.84	299
2021-02-08	137.50	137.52	136.41	136.88	3,534
2021-02-05	133.00	134.88	133.00	134.88	364
2021-02-04	132.35	132.92	131.56	131.70	6,590
2021-02-03	130.00	130.10	129.59	129.54	234
2021-02-02	129.99	131.50	129.99	131.30	255
2021-02-01	128.35	128.80	127.55	127.61	259
2021-01-29	128.22	128.94	127.85	127.56	1,047
2021-01-28	130.00	130.58	129.96	129.96	499
2021-01-27	134.05	134.05	130.00	131.12	12,557
2021-01-26	133.28	133.89	133.23	133.60	1,793
2021-01-25	135.69	135.69	132.06	132.03	17,525
2021-01-22	134.96	134.96	133.00	133.57	798
2021-01-21	137.67	137.96	137.67	137.96	165
2021-01-20	140.31	140.50	140.31	140.35	1,113
2021-01-19	140.19	140.19	139.37	139.13	93
2021-01-18	138.36	139.60	138.00	139.71	1,973
2021-01-15	142.32	142.88	139.75	140.04	664
2021-01-14	140.76	142.98	140.76	143.11	1,151
2021-01-13	141.42	141.42	140.00	140.58	6,942
2021-01-12	141.22	141.22	139.50	140.73	1,508
2021-01-11	140.63	141.11	138.88	139.40	18,557
2021-01-08	137.50	140.03	137.24	139.26	5,646
2021-01-07	136.47	137.91	136.47	137.74	6,541
2021-01-06	135.48	135.93	135.23	135.48	7,416
2021-01-05	130.81	133.93	130.81	133.84	7,737
2021-01-04	134.41	134.85	133.20	133.20	3,579
2020-12-31	130.34	130.34	128.91	128.86	2,121
2020-12-30	131.10	131.10	130.40	130.59	4,551
2020-12-29	131.34	131.55	130.75	131.04	568
2020-12-24	128.49	128.49	128.33	128.33	0
2020-12-23	126.16	128.49	126.16	128.49	0
2020-12-22	125.32	126.54	125.32	126.16	158
2020-12-21	127.78	127.78	125.24	125.28	325
2020-12-18	131.19	132.11	130.39	131.76	767
2020-12-17	133.45	134.27	133.20	133.20	1,903
2020-12-16	131.30	132.12	130.20	130.96	7,757
2020-12-15	132.00	132.67	130.41	131.05	29,371
2020-12-14	134.64	135.00	131.40	131.41	6,223
2020-12-11	131.85	133.20	131.73	133.05	1,910
2020-12-10	127.21	132.00	127.21	131.64	64,586
2020-12-09	128.74	128.74	127.04	127.04	100,424
2020-12-08	128.00	128.18	126.92	127.17	846
2020-12-07	127.46	127.91	125.62	127.86	821
2020-12-04	125.68	126.54	125.63	126.19	74,590
2020-12-03	123.37	124.57	122.99	124.48	71,009
2020-12-02	121.39	124.11	121.39	123.94	66,884
2020-12-01	118.03	121.13	118.03	121.11	1,162
2020-11-30	120.30	120.30	118.46	117.50	3,513
2020-11-27	120.87	121.60	120.46	121.44	25,206
2020-11-26	123.01	123.14	121.87	122.21	3,369
2020-11-25	122.77	123.00	121.98	122.52	2,364
2020-11-24	119.42	121.55	118.88	121.52	37,263
2020-11-23	120.15	120.32	117.49	118.16	19,703
2020-11-20	117.60	118.21	117.60	117.95	5,181
2020-11-19	118.09	118.09	117.64	117.76	815
2020-11-18	120.00	120.08	119.64	119.99	6,868
2020-11-17	118.91	119.01	117.36	118.04	7,016
2020-11-16	117.59	118.80	117.01	118.80	6,189
2020-11-13	114.06	114.08	114.06	114.50	300
2020-11-12	115.64	115.64	115.64	115.34	1,056
2020-11-11	116.16	116.16	116.16	115.38	357
2020-11-10	112.59	115.04	112.46	114.66	5,223
2020-11-09	113.52	113.72	113.36	113.33	5,523
2020-11-06	105.71	106.58	104.63	106.55	4,104
2020-11-05	104.46	106.56	104.46	106.47	48
2020-11-04	100.77	104.61	100.77	104.06	2,028
2020-11-03	99.71	101.06	99.71	100.85	302
2020-11-02	95.82	96.80	95.82	97.36	3,432
2020-10-30	97.10	97.36	96.59	96.68	5,280
2020-10-29	98.11	98.11	96.83	97.47	218
2020-10-28	100.69	100.69	97.52	97.57	40
2020-10-27	103.73	103.73	102.14	102.28	298
2020-10-26	105.00	105.37	104.82	104.76	9,513
2020-10-23	104.90	106.19	104.90	106.19	0
2020-10-22	104.25	104.90	104.25	104.90	0
2020-10-21	104.23	104.57	104.23	104.25	91
2020-10-20	102.91	104.36	102.91	104.36	0
2020-10-16	102.75	102.75	102.57	102.36	325
2020-10-15	102.80	102.80	102.12	102.06	115
2020-10-14	104.43	104.74	104.43	104.74	0
2020-10-13	105.20	105.20	104.22	104.43	3,203
2020-10-12	105.50	105.50	105.50	105.49	8,691
2020-10-09	104.59	105.66	104.59	105.66	0
2020-10-08	103.56	104.59	103.56	104.59	0
2020-10-07	104.00	104.00	103.69	103.56	109
2020-10-06	104.23	105.66	104.23	105.61	57
2020-10-05	103.29	104.35	103.29	104.35	0
2020-10-02	102.80	103.11	102.19	103.29	1,783
2020-10-01	105.16	105.16	104.50	104.50	0
2020-09-30	104.16	105.16	104.16	105.16	1,514
2020-09-29	103.60	103.80	102.87	102.87	11,183
2020-09-28	104.49	104.49	104.11	104.11	0
2020-09-25	106.23	106.23	104.49	104.49	0
2020-09-24	105.20	106.22	105.20	106.23	4,793
2020-09-23	108.16	108.16	106.96	106.83	7,312
2020-09-22	108.56	108.79	107.52	107.83	2,400
2020-09-21	110.03	110.03	106.98	106.21	3,566
2020-09-18	112.50	112.50	112.50	111.28	100
2020-09-17	112.45	112.83	112.45	113.02	1,112
2020-09-16	114.49	114.49	114.49	113.38	25
2020-09-15	111.21	113.28	111.19	113.57	3,812
2020-09-14	111.00	111.45	111.00	111.37	178
2020-09-11	109.77	110.03	109.77	110.41	210
2020-09-10	108.21	109.80	108.21	108.80	79
2020-09-09	108.06	109.10	108.06	108.80	6,653
2020-09-08	109.56	109.56	107.28	107.77	4,198
2020-09-07	109.84	110.08	109.84	110.00	216
2020-09-04	110.91	110.91	110.78	110.59	35
2020-09-03	110.88	110.88	109.92	110.11	5,911
2020-09-02	115.05	115.15	112.07	111.34	178
2020-09-01	113.92	115.50	113.92	115.60	920
2020-08-28	114.82	115.03	114.82	115.03	192
2020-08-27	114.88	114.88	114.88	114.82	12
2020-08-26	115.03	115.60	115.00	115.80	214
2020-08-25	116.77	116.77	115.65	115.51	313
2020-08-24	116.45	117.93	116.45	117.03	421
2020-08-21	114.80	115.46	114.80	115.44	20
2020-08-20	116.30	116.30	116.30	117.14	14,589
2020-08-19	122.06	122.06	122.06	121.87	157
2020-08-18	122.56	122.56	121.97	121.69	98
2020-08-17	121.32	121.32	121.32	121.13	1,100
2020-08-14	122.46	123.10	122.46	122.98	52
2020-08-13	121.31	121.31	121.30	122.90	500
2020-08-12	119.84	121.52	119.84	121.34	109
2020-08-11	120.40	120.40	120.40	120.54	11
2020-08-10	117.14	117.37	117.14	117.14	66
2020-08-07	117.00	117.32	117.00	117.03	177
2020-08-06	118.23	118.23	117.79	117.88	486
2020-08-05	118.70	119.68	118.70	119.52	8,439
2020-08-04	114.59	115.54	114.59	115.38	88
2020-08-03	115.00	115.00	115.00	115.67	210
2020-07-31	114.85	114.85	113.82	113.77	74
2020-07-30	115.71	115.71	114.85	117.38	239
2020-07-29	116.28	117.38	116.28	117.38	0
2020-07-28	117.42	117.42	116.28	116.28	0
2020-07-27	117.50	117.50	117.48	117.42	111
2020-07-24	115.42	116.64	115.42	116.64	2,245
2020-07-23	117.69	117.75	116.90	117.04	393
2020-07-22	117.56	117.56	116.82	116.95	1,416
2020-07-21	115.81	117.35	115.81	117.22	404
2020-07-20	113.21	113.21	113.21	113.21	0
2020-07-17	113.07	113.38	112.85	113.21	222
2020-07-16	113.17	113.17	113.00	114.31	120
2020-07-15	113.82	113.83	113.82	113.80	197
2020-07-14	112.88	112.88	111.43	112.27	4,947
2020-07-13	116.65	116.68	114.20	114.36	298
2020-07-10	114.93	116.00	114.93	115.83	191
2020-07-09	116.51	116.51	115.78	114.72	3,161
2020-07-08	115.52	115.72	115.37	115.22	2,843
2020-07-07	114.20	115.69	114.20	115.69	7,267
2020-07-06	116.80	116.80	115.61	115.58	86
2020-07-03	115.68	115.68	114.59	114.40	38
2020-07-02	115.30	115.30	115.26	115.29	47
2020-07-01	112.77	113.21	112.50	113.04	1,510
2020-06-30	115.40	115.40	115.16	115.15	90
2020-06-29	115.17	115.17	114.33	115.44	154
2020-06-26	116.98	116.98	116.98	117.20	8
2020-06-25	115.33	117.08	115.33	116.54	138
2020-06-24	119.22	119.22	119.00	119.70	131
2020-06-23	117.33	119.70	117.33	119.70	0
2020-06-22	116.13	117.24	116.09	117.33	826
2020-06-19	117.58	117.58	117.30	116.77	7
2020-06-18	115.34	115.34	115.04	115.62	114
2020-06-17	117.00	117.00	115.94	116.98	36
2020-06-16	114.26	116.98	114.26	116.98	2,719
2020-06-15	113.06	114.26	111.55	114.29	908
2020-06-12	116.80	116.80	115.81	115.81	0
2020-06-11	118.34	118.34	116.80	116.66	819
2020-06-10	121.51	121.51	119.36	120.20	129
2020-06-09	122.76	122.76	119.32	121.14	702
2020-06-08	122.13	123.70	121.48	121.73	482
2020-06-05	119.81	121.98	119.81	122.08	512
2020-06-04	125.00	125.00	119.97	118.59	117
2020-06-03	123.66	123.66	121.90	123.22	254
2020-06-02	118.42	120.82	118.42	120.32	25,271
2020-06-01	117.79	117.79	116.50	117.16	13,997
2020-05-29	114.94	115.32	114.22	116.57	7,052
2020-05-28	114.96	116.62	114.60	116.57	26,144
2020-05-27	114.06	114.06	113.10	114.94	53
2020-05-26	115.03	116.82	115.03	114.94	292
2020-05-22	110.81	110.81	110.81	112.19	1
2020-05-21	114.69	115.86	112.38	112.19	3,818
2020-05-20	112.50	114.59	112.50	114.87	3,433
2020-05-19	109.32	109.87	109.00	109.75	426
2020-05-18	106.56	106.56	106.56	108.64	5
2020-05-15	103.00	103.00	103.00	102.80	195
2020-05-14	101.70	102.38	101.70	101.89	8,848
2020-05-13	104.17	104.17	103.61	102.96	77
2020-05-12	105.14	105.14	105.14	105.80	12
2020-05-11	104.65	104.99	104.50	103.74	4,727
2020-05-07	105.54	105.54	104.43	104.53	349
2020-05-06	104.52	105.80	103.00	103.54	411
2020-05-05	105.06	105.16	104.65	105.25	143
2020-05-04	102.58	102.58	102.38	102.01	2,685
2020-05-01	100.73	101.82	100.73	101.49	17,322
2020-04-30	108.69	108.69	107.52	106.29	258
2020-04-29	105.10	105.10	105.10	106.29	6
2020-04-28	100.61	100.61	100.61	100.61	0
2020-04-27	101.72	101.72	100.86	100.61	164
2020-04-24	103.04	103.04	100.17	100.17	14
2020-04-23	100.98	103.12	99.73	102.99	3,403
2020-04-22	93.13	99.15	93.13	93.99	3,059
2020-04-21	95.00	95.00	92.00	93.99	12,174
2020-04-20	99.52	99.75	98.00	98.19	1,183
2020-04-17	101.10	101.10	101.10	100.07	83
2020-04-16	98.54	100.26	97.39	98.87	12,245
2020-04-15	104.43	104.43	97.48	97.23	6,615
2020-04-14	108.30	108.30	105.90	108.80	1,200
2020-04-09	106.75	108.10	106.54	108.80	872
2020-04-08	103.92	104.30	103.92	103.91	344
2020-04-07	105.04	105.49	105.04	101.78	177
2020-04-06	100.54	101.11	100.35	99.35	113
2020-04-03	95.27	95.27	95.27	95.27	0
2020-04-03	99.75	100.50	98.88	99.35	3,412
2020-04-02	94.81	96.65	93.86	95.27	5,012
2020-04-02	94.81	95.29	93.86	91.96	1,847
2020-04-01	92.55	92.86	91.65	91.96	47,641
2020-04-01	92.55	92.86	91.65	94.02	46,704
2020-03-31	92.46	92.46	92.46	89.37	20
2020-03-30	87.76	88.63	87.72	89.76	1,013
2020-03-27	94.07	94.07	89.61	95.85	250
2020-03-26	91.82	96.61	91.82	93.51	397
2020-03-25	91.57	92.36	91.57	92.72	497
2020-03-24	91.65	92.90	91.65	83.83	67
2020-03-23	81.64	82.49	81.44	85.72	331
2020-03-20	91.52	91.52	90.00	83.25	215
2020-03-19	80.00	80.00	80.00	76.22	2,000
2020-03-18	89.09	89.09	89.09	89.09	0
2020-03-17	92.00	92.00	87.07	88.60	3,143
2020-03-16	89.69	89.69	85.87	93.55	2,355
2020-03-13	86.00	95.44	86.00	88.79	1,743
2020-03-12	94.15	94.15	90.90	101.90	892
2020-03-11	101.18	102.70	101.18	102.43	2,591
2020-03-10	105.55	110.36	101.63	98.86	13,148
2020-03-09	121.00	121.00	96.51	119.33	19,989
2020-03-06	118.68	120.08	118.27	119.33	16,096
2020-03-05	127.45	127.45	126.08	128.78	2,423
2020-03-04	129.48	129.48	129.48	127.64	0
2020-03-03	128.02	128.50	128.02	125.51	67
2020-03-02	127.75	127.75	121.60	125.27	4,077
2020-02-28	125.45	125.84	123.20	133.29	5,934
2020-02-27	137.21	137.21	132.23	139.60	2,558
2020-02-26	138.09	138.26	136.34	138.21	419
2020-02-25	141.55	141.55	139.78	139.58	1,038
2020-02-24	143.11	143.11	139.52	146.62	1,655
2020-02-21	145.60	146.48	145.40	146.62	628
2020-02-20	148.28	148.28	147.26	146.23	2,560
2020-02-19	147.40	148.40	147.37	148.25	49,200
2020-02-18	144.80	144.80	144.80	144.94	174
2020-02-17	146.99	147.65	146.99	147.45	1,400
2020-02-14	147.23	147.23	146.25	146.12	3,104
2020-02-13	147.00	147.65	146.75	147.62	1,672
2020-02-12	148.92	149.35	148.92	149.12	440
2020-02-11	144.37	148.02	144.37	146.70	2,397
2020-02-10	145.60	145.60	142.69	143.44	661
2020-02-07	145.30	145.30	145.30	145.32	127
2020-02-06	149.51	149.51	147.85	147.84	2,423
2020-02-05	151.24	151.29	150.81	150.65	482
2020-02-04	147.54	149.40	147.54	148.99	886
2020-02-03	145.60	147.50	145.60	146.35	814
2020-01-31	148.64	148.64	146.77	149.32	14,086
2020-01-30	150.24	150.24	149.02	149.32	762
2020-01-29	153.41	153.41	152.40	152.40	4,075
2020-01-28	149.78	152.34	149.78	152.30	6,222
2020-01-27	150.87	150.87	149.17	149.55	1,579
2020-01-24	156.86	156.87	155.45	155.21	1,289
2020-01-23	156.72	157.23	154.00	154.36	643
2020-01-22	157.67	158.12	157.00	156.97	426
2020-01-21	158.49	159.17	158.49	159.44	2,179
2020-01-20	161.17	161.17	160.64	160.55	1,324
2020-01-17	159.79	160.40	159.61	159.61	2,235
2020-01-16	157.49	157.49	157.36	157.83	285
2020-01-15	156.33	157.60	155.60	157.05	2,124
2020-01-14	158.60	158.60	157.89	156.38	2,580
2020-01-13	159.14	159.14	157.69	158.59	428
2020-01-10	157.79	157.80	157.70	157.35	555
2020-01-09	157.33	157.65	157.20	157.03	369
2020-01-08	153.94	156.19	153.94	155.72	3,403
2020-01-07	153.71	155.11	153.71	154.52	2,194
2020-01-06	152.86	154.00	152.49	153.92	221
2020-01-03	153.30	153.30	152.90	153.10	4,314
2020-01-02	151.92	154.28	151.84	153.77	4,469
2019-12-31	151.35	151.35	151.35	150.60	8
2019-12-30	152.52	152.52	151.40	151.86	5,053
2019-12-27	152.06	152.52	151.35	152.01	1,166
2019-12-24	149.60	150.15	149.60	150.15	0
2019-12-23	148.26	149.60	148.26	149.45	15,939
2019-12-20	149.10	149.44	148.76	148.98	871
2019-12-19	147.82	148.10	147.82	148.35	4,212
2019-12-18	147.19	147.74	147.19	147.68	99
2019-12-17	147.69	147.76	147.53	147.49	20
2019-12-16	147.09	147.85	147.09	147.65	198
2019-12-13	146.86	147.00	146.18	145.68	6,455
2019-12-12	145.73	145.73	145.55	145.53	638
2019-12-11	140.91	142.08	140.91	142.08	0
2019-12-10	141.00	141.00	140.64	140.91	1,690
2019-12-09	141.00	141.26	141.00	141.06	2,730
2019-12-06	139.75	139.75	139.10	138.71	170
2019-12-05	137.76	137.76	137.76	138.36	264
2019-12-04	138.25	138.91	138.25	138.36	1,255
2019-12-03	136.65	136.65	136.65	136.89	312
2019-12-02	140.17	140.20	138.45	138.87	2,252
2019-11-29	139.16	139.70	139.16	139.45	5,077
2019-11-28	139.43	140.02	139.43	139.94	1,332
2019-11-27	140.83	140.86	139.85	139.53	4,507
2019-11-26	141.00	141.00	139.12	139.80	798
2019-11-25	141.52	141.52	141.52	141.56	35
2019-11-22	143.39	143.39	141.89	141.24	577
2019-11-21	141.56	142.47	141.56	142.17	156
2019-11-20	139.96	141.59	139.96	141.18	23,326
2019-11-19	141.61	141.78	141.19	141.54	674
2019-11-18	141.77	141.77	140.94	140.89	641
2019-11-15	142.44	142.44	142.44	143.08	1,000
2019-11-14	141.56	141.56	140.98	140.98	0
2019-11-13	141.92	141.92	141.39	141.56	537
2019-11-12	143.17	143.17	141.76	142.12	6,601
2019-11-11	144.70	144.70	143.75	143.92	232
2019-11-08	147.00	147.00	145.07	145.23	2,991
2019-11-07	146.19	147.18	146.19	147.04	5,825
2019-11-06	145.10	145.10	145.10	145.25	126
2019-11-05	145.74	145.74	144.00	144.46	2,325
2019-11-04	145.14	146.06	145.06	145.66	4,821
2019-11-01	142.33	144.19	142.33	143.66	4,108
2019-10-31	143.07	143.07	143.07	140.25	90
2019-10-30	142.02	142.02	142.02	141.83	5,810
2019-10-29	139.95	140.07	139.95	139.20	4,899
2019-10-28	140.34	141.20	139.85	139.20	5,645
2019-10-25	139.54	140.35	139.54	140.35	58,159
2019-10-24	137.96	138.17	137.81	139.54	3,312
2019-10-23	136.77	137.22	136.77	137.22	0
2019-10-22	134.04	136.04	134.04	136.77	5,100
2019-10-21	133.38	134.19	133.38	134.19	1,000
2019-10-18	133.32	133.38	133.32	133.38	150
2019-10-17	133.77	133.77	133.45	133.32	624
2019-10-16	132.59	132.59	132.59	132.90	120
2019-10-15	130.01	130.01	129.97	131.20	1,085
2019-10-14	131.50	131.50	130.00	130.15	3,212
2019-10-11	131.60	131.60	131.60	131.73	17,985
2019-10-10	128.14	128.20	128.14	128.20	0
2019-10-09	128.03	128.14	127.79	128.20	3,999
2019-10-08	126.96	126.96	126.96	126.92	75
2019-10-07	128.49	128.49	128.49	128.75	77
2019-10-04	127.93	127.93	127.64	127.45	10
2019-10-03	126.63	127.12	126.63	127.07	20
2019-10-02	129.09	129.09	129.09	129.09	0
2019-10-01	129.40	129.40	129.09	129.09	0
2019-09-30	130.50	130.50	129.40	129.31	2,889
2019-09-27	131.86	131.86	131.80	131.62	244
2019-09-26	132.00	132.00	132.00	131.61	470
2019-09-25	130.83	130.83	130.83	130.81	100
2019-09-24	133.28	133.28	131.52	131.40	134
2019-09-23	131.96	131.96	131.96	133.00	75
2019-09-20	133.49	133.49	132.62	132.40	55
2019-09-19	133.39	133.39	133.25	133.25	0
2019-09-18	133.07	133.39	133.07	133.39	0
2019-09-17	135.17	135.17	132.61	133.07	152
2019-09-16	134.88	134.88	133.94	134.57	1,666
2019-09-13	131.14	131.55	131.14	131.55	0
2019-09-12	131.42	131.42	131.42	131.14	26
2019-09-11	130.00	131.67	130.00	131.49	4,575
2019-09-10	129.75	130.20	129.64	129.92	20,946
2019-09-09	130.04	130.04	129.69	129.69	0
2019-09-06	129.60	130.14	129.25	130.04	46
2019-09-05	129.31	129.84	129.30	129.22	532
2019-09-04	127.66	127.66	127.66	128.79	2,000
2019-09-03	125.41	125.85	125.38	126.08	2,704
2019-09-02	127.33	127.33	127.32	127.37	1,000
2019-08-30	124.75	126.04	124.70	124.21	7,585
2019-08-29	122.59	122.59	122.59	122.59	0
2019-08-28	121.82	121.90	121.55	122.59	5,316
2019-08-27	121.78	122.14	120.66	120.54	1,785
2019-08-23	124.80	124.80	124.33	124.96	1,138
2019-08-22	124.30	124.97	124.30	124.96	1,121
2019-08-21	122.90	124.25	122.90	124.25	0
2019-08-20	121.17	122.90	121.17	122.90	0
2019-08-19	120.67	120.98	119.20	121.17	6,804
2019-08-16	122.24	122.24	120.28	120.53	2,097
2019-08-15	122.90	122.90	121.19	121.25	1,298
2019-08-14	127.06	127.06	122.02	122.37	22,132
2019-08-13	124.64	126.79	124.61	126.28	3,814
2019-08-12	126.59	126.59	125.24	125.45	6,995
2019-08-09	126.44	126.44	125.50	125.38	4,559
2019-08-08	124.88	127.14	124.88	127.14	0
2019-08-07	126.35	126.36	125.17	124.88	2,363
2019-08-06	124.54	126.02	124.54	126.02	0
2019-08-05	124.97	124.97	124.54	124.54	0
2019-08-02	130.50	130.50	124.97	124.97	0
2019-08-01	129.92	130.92	129.92	130.51	251
2019-07-31	131.59	132.72	131.59	132.72	0
2019-07-30	131.76	131.92	131.76	131.59	18
2019-07-29	131.35	131.92	131.35	131.65	146
2019-07-26	131.45	132.23	131.45	131.31	5,810
2019-07-25	132.04	132.04	131.04	130.81	99
2019-07-24	130.77	130.78	130.07	129.77	130
2019-07-23	130.65	130.83	130.65	130.83	0
2019-07-22	131.25	131.25	130.60	130.65	1,912
2019-07-19	132.80	132.80	131.45	131.31	104
2019-07-18	131.73	132.11	131.52	131.36	4,598
2019-07-17	133.05	133.05	132.29	132.01	6
2019-07-16	132.70	132.70	132.20	132.20	0
2019-07-15	133.38	133.43	133.04	132.70	153
2019-07-12	134.50	134.50	134.50	133.09	10
2019-07-11	135.13	135.13	134.12	134.17	406
2019-07-10	134.86	135.06	134.06	135.34	252
2019-07-09	134.11	134.13	133.99	134.03	90
2019-07-08	133.77	134.31	133.77	134.31	0
2019-07-05	134.68	134.68	133.77	133.77	0
2019-07-04	133.67	134.05	133.66	134.68	720
2019-07-03	133.43	133.46	133.26	133.14	192
2019-07-02	133.46	133.46	132.50	132.82	15,806
2019-07-01	132.78	133.96	132.78	133.72	2,138
2019-06-28	131.77	131.97	131.77	131.72	1,160
2019-06-27	132.75	132.80	131.83	132.29	873
2019-06-26	130.88	132.29	130.88	132.29	0
2019-06-25	130.97	130.97	130.30	130.88	1,260
2019-06-24	130.42	131.37	130.42	131.37	0
2019-06-21	131.69	131.69	130.84	132.40	9,353
2019-06-20	128.87	132.40	128.87	132.40	0
2019-06-19	128.63	129.06	128.63	128.87	5,960
2019-06-18	127.36	129.32	127.12	128.93	1,022
2019-06-17	127.70	128.01	127.29	127.78	593
2019-06-14	127.84	127.84	127.72	127.72	0
2019-06-13	127.73	127.73	127.73	127.84	100
2019-06-12	126.18	126.18	126.18	126.40	200
2019-06-11	126.63	127.25	126.63	127.13	200
2019-06-10	125.01	125.52	125.00	125.32	245
2019-06-07	124.82	124.82	124.82	124.75	2,070
2019-06-06	124.15	124.15	124.15	123.91	16,970
2019-06-05	122.92	122.92	122.55	122.55	0
2019-06-04	122.54	123.40	122.54	122.92	9,000
2019-06-03	123.61	123.61	123.39	124.23	980
2019-05-31	120.61	120.61	120.61	120.61	0
2019-05-30	120.65	121.15	120.65	120.61	7,177
2019-05-29	118.24	118.55	118.24	119.54	3,048
2019-05-28	119.39	119.48	118.42	119.07	1,484
2019-05-24	120.66	120.66	119.49	119.69	172
2019-05-23	119.16	119.16	119.16	119.41	996
2019-05-22	119.58	121.58	119.58	121.58	0
2019-05-21	119.16	119.16	119.16	119.58	200
2019-05-20	117.19	117.19	116.70	117.00	106

Share	Price	Change
Keywords Studios Plc (KWS)	2,370.00	61.22%
Indus Gas (INDI)	17.40	32.82%
ADVFN (AFN)	13.50	28.57%
Ct Automotive (CTA)	67.50	20.54%
United Oil&gas (UOG)	0.215	19.44%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Haydale (HAYD)	0.39	-12.36%
Rockfire (ROCK)	0.18	-10%
Sound Energy (SOU)	0.79	-9.71%
Sareum (SAR)	31.00	-8.82%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	300,854,222
Mosman Oil Gas (MSMN)	0.024	270,661,422
Kefi Gold (KEFI)	0.842	269,460,425
Supply@me Cap (SYME)	0.018	123,245,188
Tower Resources (TRP)	0.0185	106,482,395