Digital 9 Share History

Digital 9 Share Price history. The following table shows end-of-day data DGI9 historical share prices for Digital 9, 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.

DGI9.L
Share Price DGI9.L
Charts DGI9.L
Trades DGI9.L
History Compare
DGI9.L DGI9.L
Share News DGI9.L
RNS DGI9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	22.25	22.70	22.25	22.70	1,227,750
2024-05-13	22.55	22.55	22.15	22.35	1,887,564
2024-05-10	22.00	22.40	22.00	22.40	1,329,019
2024-05-09	22.20	22.25	21.80	22.20	8,852,327
2024-05-08	22.00	22.00	21.80	21.90	1,118,301
2024-05-07	21.95	22.10	21.80	22.05	1,470,925
2024-05-06	21.95	21.95	21.95	21.95	0
2024-05-03	21.00	21.95	21.00	21.95	696,265
2024-05-02	21.40	21.50	21.15	21.50	1,183,471
2024-05-01	21.60	21.60	20.85	21.20	1,768,560
2024-04-30	22.50	22.50	21.00	21.70	2,766,010
2024-04-29	21.40	22.40	21.40	22.00	3,162,721
2024-04-26	20.70	21.40	20.70	21.20	1,217,194
2024-04-25	21.30	21.30	21.05	21.30	1,345,800
2024-04-24	21.05	21.30	20.75	21.30	13,803,905
2024-04-23	20.80	21.25	20.80	21.25	2,492,637
2024-04-22	21.50	21.50	20.80	20.95	1,591,083
2024-04-19	20.80	21.75	20.60	20.70	2,397,371
2024-04-18	20.45	21.25	20.00	21.25	3,444,901
2024-04-17	20.40	20.50	20.10	20.40	2,612,274
2024-04-16	21.30	21.30	19.70	20.20	5,060,561
2024-04-15	21.80	21.80	21.10	21.35	1,484,565
2024-04-12	21.90	22.00	21.65	21.85	1,989,921
2024-04-11	22.50	22.50	21.65	21.65	1,790,838
2024-04-10	22.50	22.55	22.20	22.55	1,700,509
2024-04-09	22.45	22.50	22.20	22.30	3,253,580
2024-04-08	22.95	22.95	22.25	22.40	2,773,140
2024-04-05	23.00	23.00	22.50	22.60	2,807,818
2024-04-04	22.55	23.10	22.45	22.85	1,877,203
2024-04-03	23.00	23.00	21.90	22.20	1,740,132
2024-04-02	22.25	23.30	22.25	22.95	2,015,473
2024-04-01	22.40	22.40	22.40	22.40	0
2024-03-29	22.40	22.40	22.40	22.40	0
2024-03-28	21.20	22.40	21.00	22.40	7,968,791
2024-03-27	20.90	21.10	20.80	21.00	3,667,844
2024-03-26	21.10	21.10	20.60	20.70	7,445,992
2024-03-25	21.50	21.95	21.10	21.10	4,427,249
2024-03-22	21.30	21.90	21.20	21.85	3,681,504
2024-03-21	21.90	22.00	21.45	21.50	1,794,701
2024-03-20	21.40	21.55	20.75	21.55	1,514,854
2024-03-19	23.00	23.00	21.40	21.50	3,977,506
2024-03-18	23.60	23.60	22.60	22.75	1,912,193
2024-03-15	24.50	25.70	22.60	22.65	4,371,078
2024-03-14	22.50	24.50	22.50	23.50	2,967,267
2024-03-13	21.25	22.50	21.10	22.00	2,079,332
2024-03-12	20.65	21.35	20.40	21.00	4,424,063
2024-03-11	22.00	22.00	20.55	20.55	2,103,669
2024-03-08	22.50	23.00	21.90	21.90	3,512,976
2024-03-07	23.60	24.00	22.40	22.70	2,858,823
2024-03-06	22.50	25.00	22.50	23.80	8,628,057
2024-03-05	19.38	19.48	18.80	18.94	2,722,173
2024-03-04	19.00	19.70	18.70	19.00	5,225,233
2024-03-01	18.00	19.48	17.70	18.84	5,354,003
2024-02-29	17.68	18.10	17.68	17.70	2,307,110
2024-02-28	20.70	20.70	17.08	17.62	6,535,553
2024-02-27	20.65	20.65	19.78	19.78	1,919,853
2024-02-26	20.00	20.60	19.90	20.05	2,468,941
2024-02-23	20.45	20.45	19.82	20.00	3,498,745
2024-02-22	19.50	20.80	19.44	19.92	2,737,597
2024-02-21	19.50	19.50	18.68	19.38	5,139,912
2024-02-20	18.70	18.90	18.30	18.38	2,485,686
2024-02-19	19.00	19.00	18.60	18.60	547,189
2024-02-16	18.90	19.38	18.54	18.78	2,100,967
2024-02-15	18.20	18.88	17.76	18.66	9,429,959
2024-02-14	18.30	18.30	17.20	17.84	2,084,775
2024-02-13	17.90	18.40	17.30	17.58	7,871,602
2024-02-12	18.00	19.40	17.20	17.98	8,853,013
2024-02-09	17.54	18.20	14.50	17.56	15,235,533
2024-02-08	21.25	22.00	17.34	17.70	20,466,869
2024-02-07	23.80	24.50	23.20	23.20	9,528,044
2024-02-06	24.00	24.15	22.80	23.75	3,050,592
2024-02-05	25.00	25.00	23.25	23.50	5,297,933
2024-02-02	24.95	25.00	24.30	24.90	1,994,834
2024-02-01	25.00	25.50	23.60	24.70	3,223,268
2024-01-31	24.95	25.20	24.15	24.90	4,200,398
2024-01-30	26.30	26.85	23.75	25.00	6,858,421
2024-01-29	25.25	29.00	25.25	25.95	7,650,500
2024-01-26	24.95	24.95	24.10	24.60	2,437,088
2024-01-25	25.05	25.05	24.00	24.50	2,140,977
2024-01-24	25.75	25.75	24.90	24.90	1,934,952
2024-01-23	26.05	26.20	25.40	25.55	1,994,334
2024-01-22	27.15	27.15	26.05	26.05	1,563,236
2024-01-19	26.65	27.30	26.30	26.55	1,575,308
2024-01-18	26.80	27.45	26.10	26.20	1,468,031
2024-01-17	27.20	27.50	27.00	27.00	1,649,007
2024-01-16	27.70	28.05	27.40	27.40	2,126,470
2024-01-15	28.25	28.70	27.60	27.80	3,850,253
2024-01-12	29.65	29.65	28.30	28.30	2,193,498
2024-01-11	30.20	30.45	29.30	29.30	1,983,794
2024-01-10	30.35	30.45	30.00	30.10	1,248,119
2024-01-09	32.15	32.15	29.20	30.20	3,023,736
2024-01-08	32.35	32.75	31.65	31.65	1,651,867
2024-01-05	32.40	33.20	32.30	32.30	1,793,795
2024-01-04	31.55	32.85	31.55	32.70	2,259,962
2024-01-03	32.35	32.90	31.45	31.50	2,187,031
2024-01-02	29.80	32.15	29.80	31.75	1,993,078
2024-01-01	29.75	29.75	29.75	29.75	0
2023-12-29	29.45	30.20	29.45	29.75	910,059
2023-12-28	28.80	29.85	28.70	29.85	2,287,469
2023-12-27	29.60	30.10	28.60	28.90	4,030,142
2023-12-26	29.65	29.65	29.65	29.65	0
2023-12-25	29.65	29.65	29.65	29.65	0
2023-12-22	30.00	30.20	29.60	29.65	1,870,631
2023-12-21	29.50	30.45	29.10	30.20	4,559,468
2023-12-20	30.05	30.25	29.00	29.10	3,314,899
2023-12-19	30.00	30.95	29.40	29.45	4,489,357
2023-12-18	30.00	31.40	29.95	30.40	7,365,292
2023-12-15	29.45	29.60	27.90	29.50	19,819,863
2023-12-14	29.90	30.90	28.70	29.10	11,138,838
2023-12-13	30.00	30.50	28.60	29.45	4,105,032
2023-12-12	31.75	32.65	29.60	29.60	4,393,815
2023-12-11	32.50	32.70	31.85	32.20	1,676,904
2023-12-08	32.80	32.80	32.20	32.20	1,227,128
2023-12-07	32.70	32.75	31.70	32.50	1,252,121
2023-12-06	31.65	32.90	31.50	32.85	3,703,980
2023-12-05	32.60	32.60	31.15	31.30	1,583,551
2023-12-04	30.35	34.15	30.00	31.75	5,538,799
2023-12-01	32.40	32.40	29.65	30.65	6,283,886
2023-11-30	34.00	34.00	31.15	31.80	9,098,426
2023-11-29	39.85	39.85	33.00	34.00	21,163,411
2023-11-28	44.00	44.05	37.30	39.30	18,300,214
2023-11-27	42.90	43.55	42.70	43.00	1,179,227
2023-11-24	42.45	42.90	42.25	42.25	982,607
2023-11-23	43.00	43.00	41.50	42.00	2,387,430
2023-11-22	42.50	43.95	41.65	42.60	2,659,066
2023-11-21	43.75	45.60	41.55	42.00	5,041,796
2023-11-20	46.80	46.90	43.55	43.55	2,428,202
2023-11-17	50.60	50.60	46.20	46.65	3,153,253
2023-11-16	50.00	50.80	49.65	50.60	3,010,672
2023-11-15	49.30	50.60	48.05	50.30	2,373,243
2023-11-14	51.00	51.10	47.80	48.80	3,166,276
2023-11-13	50.80	51.80	50.10	50.50	1,499,082
2023-11-10	50.70	54.00	49.90	50.80	4,733,002
2023-11-09	50.00	52.00	49.95	51.20	2,012,865
2023-11-08	47.60	50.40	47.60	49.90	2,014,422
2023-11-07	50.00	51.40	47.70	48.50	3,796,523
2023-11-06	46.25	51.00	45.85	50.00	6,928,370
2023-11-03	46.20	46.40	45.80	46.20	2,716,756
2023-11-02	46.45	47.10	45.25	46.10	3,606,149
2023-11-01	45.95	48.50	45.40	46.45	2,549,301
2023-10-31	44.45	46.65	44.45	46.65	5,323,932
2023-10-30	40.40	44.30	40.25	40.20	3,291,394
2023-10-27	40.00	40.95	37.65	40.20	4,198,211
2023-10-26	38.10	38.15	36.50	36.50	870,083
2023-10-25	38.70	39.00	38.00	38.05	1,006,566
2023-10-24	40.00	40.05	38.75	38.75	1,425,845
2023-10-23	40.20	40.70	39.95	39.95	700,935
2023-10-20	40.60	41.45	40.20	40.20	1,735,788
2023-10-19	41.05	41.40	40.55	40.80	1,063,058
2023-10-18	39.60	41.65	39.60	41.05	4,490,254
2023-10-17	35.10	40.20	35.10	40.20	3,378,997
2023-10-16	36.35	36.40	33.90	34.15	2,100,602
2023-10-13	38.70	38.70	36.25	36.25	2,755,088
2023-10-12	38.30	38.95	38.25	38.55	870,108
2023-10-11	38.60	40.05	38.25	38.25	1,612,175
2023-10-10	39.50	39.50	38.60	38.80	1,676,207
2023-10-09	40.20	40.20	39.00	39.00	2,888,682
2023-10-06	39.85	39.90	39.45	39.55	1,527,865
2023-10-05	40.10	40.10	39.55	39.55	2,272,830
2023-10-04	40.00	40.10	39.55	39.75	2,627,580
2023-10-03	40.10	40.10	39.65	39.65	3,581,316
2023-10-02	39.00	41.50	39.00	39.95	4,603,239
2023-09-29	34.60	39.80	34.20	38.70	11,911,026
2023-09-28	53.40	53.40	32.80	33.50	39,087,708
2023-09-27	55.20	56.40	54.70	55.40	2,106,634
2023-09-26	56.40	56.40	54.60	54.60	948,483
2023-09-25	56.90	57.00	55.00	55.80	1,297,976
2023-09-22	57.10	57.60	55.30	55.30	1,839,868
2023-09-21	58.10	59.00	56.60	57.00	1,207,721
2023-09-20	59.70	59.70	58.00	58.00	799,486
2023-09-19	60.00	60.40	58.00	58.00	1,388,305
2023-09-18	60.10	60.40	59.00	59.50	1,036,397
2023-09-15	62.70	64.10	59.20	59.60	5,159,532
2023-09-14	61.00	63.60	61.00	63.60	3,530,666
2023-09-13	60.10	61.00	59.50	60.30	1,273,700
2023-09-12	59.40	60.10	59.20	60.00	1,742,104
2023-09-11	58.50	59.50	58.50	59.40	1,519,959
2023-09-08	56.00	59.10	56.00	59.10	1,585,307
2023-09-07	57.70	58.00	55.50	55.50	1,454,498
2023-09-06	60.50	60.50	57.80	57.80	1,582,915
2023-09-05	61.20	61.50	60.30	60.80	2,221,294
2023-09-04	59.50	61.00	59.50	60.50	1,899,594
2023-09-01	59.20	59.20	58.30	59.00	469,076
2023-08-31	57.70	59.20	57.70	59.20	3,012,918
2023-08-30	57.00	57.50	56.30	57.00	1,558,185
2023-08-29	54.30	57.70	54.30	57.60	1,910,783
2023-08-28	54.20	54.20	54.20	54.20	0
2023-08-25	53.50	54.30	53.50	54.20	1,878,428
2023-08-24	52.00	53.20	52.00	53.20	2,382,812
2023-08-23	51.50	51.90	51.50	51.70	1,320,228
2023-08-22	51.00	51.60	51.00	51.30	1,220,856
2023-08-21	51.50	51.50	51.10	51.20	1,208,433
2023-08-18	51.50	52.00	51.00	51.00	4,168,960
2023-08-17	53.60	53.60	51.00	51.00	1,252,426
2023-08-16	55.60	55.60	53.20	53.20	1,143,274
2023-08-15	57.00	57.00	55.40	55.40	698,015
2023-08-14	57.50	57.90	56.70	56.90	533,641
2023-08-11	58.30	58.50	57.20	57.20	873,843
2023-08-10	59.90	60.00	58.30	58.30	753,149
2023-08-09	60.20	60.20	58.60	59.00	925,533
2023-08-08	59.00	59.90	59.00	59.20	1,859,010
2023-08-07	59.80	59.80	58.80	59.00	1,098,125
2023-08-04	57.20	60.20	57.20	60.20	1,108,468
2023-08-03	56.00	57.30	56.00	57.30	1,218,598
2023-08-02	56.70	57.00	55.90	55.90	924,524
2023-08-01	55.30	57.10	55.30	57.10	1,636,456
2023-07-31	56.10	56.10	55.20	55.20	1,622,042
2023-07-28	57.70	57.70	55.60	55.60	1,308,712
2023-07-27	57.20	57.60	56.50	56.50	1,066,594
2023-07-26	61.40	61.40	57.00	57.50	1,929,006
2023-07-25	62.00	62.00	60.50	60.50	1,548,424
2023-07-24	61.40	61.40	60.60	61.00	1,018,274
2023-07-21	63.60	63.60	60.90	61.00	1,393,969
2023-07-20	61.70	63.40	61.50	62.50	2,124,140
2023-07-19	57.00	61.80	57.00	61.50	4,621,547
2023-07-18	53.80	58.40	53.70	55.80	4,864,040
2023-07-17	53.60	54.10	53.20	53.40	2,433,421
2023-07-14	51.50	54.40	51.00	53.60	3,422,027
2023-07-13	54.50	54.60	49.10	51.50	5,797,047
2023-07-12	55.90	56.20	53.70	53.70	4,113,948
2023-07-11	56.40	58.20	54.50	54.80	2,064,321
2023-07-10	58.70	58.80	56.40	56.40	1,557,252
2023-07-07	59.00	59.50	58.00	58.00	2,319,249
2023-07-06	61.50	61.50	58.80	58.80	1,213,093
2023-07-05	61.10	61.40	60.70	60.70	999,923
2023-07-04	62.00	62.40	61.00	61.00	3,389,426
2023-07-03	61.20	62.40	61.20	62.00	972,926
2023-06-30	59.90	61.70	59.90	61.20	1,494,456
2023-06-29	61.00	61.00	59.60	59.80	2,726,568
2023-06-28	61.50	62.00	60.90	61.00	4,720,298
2023-06-27	63.20	63.50	61.70	61.70	1,677,951
2023-06-26	68.00	68.00	62.10	62.50	3,043,664
2023-06-23	67.50	68.80	67.50	68.30	2,423,283
2023-06-22	67.20	68.40	66.40	68.10	1,539,591
2023-06-21	69.60	69.60	66.50	67.80	803,477
2023-06-20	68.90	71.90	64.80	70.50	4,788,847
2023-06-19	69.80	70.60	67.90	68.10	1,214,766
2023-06-16	65.20	72.00	65.20	69.70	3,358,341
2023-06-15	65.30	66.00	64.10	66.00	2,839,790
2023-06-14	65.10	66.30	65.10	66.00	4,876,438
2023-06-13	65.80	65.80	65.20	65.60	2,386,367
2023-06-12	65.10	65.50	65.00	65.40	6,387,249
2023-06-09	64.80	65.30	64.20	65.00	1,376,306
2023-06-08	63.80	65.80	63.70	64.80	2,160,732
2023-06-07	62.20	63.90	62.20	63.90	5,058,560
2023-06-06	61.50	62.40	61.40	61.90	2,324,545
2023-06-05	62.60	63.20	61.50	61.50	1,307,698
2023-06-02	61.90	63.20	61.90	62.50	1,035,664
2023-06-01	62.00	62.40	61.80	61.80	2,363,869
2023-05-31	62.40	62.50	62.00	62.00	1,271,577
2023-05-30	62.50	63.60	62.50	62.70	1,364,116
2023-05-29	63.00	63.00	63.00	63.00	0
2023-05-26	61.70	63.30	61.70	63.00	2,613,480
2023-05-25	61.10	62.30	61.10	62.20	1,554,127
2023-05-24	62.90	62.90	61.10	61.40	1,812,750
2023-05-23	65.20	65.60	62.90	62.90	1,911,359
2023-05-22	66.90	66.90	65.20	65.80	1,308,508
2023-05-19	66.60	67.80	66.10	66.10	1,265,023
2023-05-18	68.30	68.30	66.70	66.90	901,019
2023-05-17	68.30	68.30	67.90	67.90	796,247
2023-05-16	68.80	68.80	68.40	68.60	830,562
2023-05-15	66.90	69.50	66.60	69.00	2,343,825
2023-05-12	66.90	66.90	65.80	66.20	883,067
2023-05-11	66.40	66.80	66.20	66.70	5,797,715
2023-05-10	65.20	66.20	65.00	65.90	1,088,125
2023-05-09	65.00	66.00	65.00	65.50	2,081,380
2023-05-08	63.70	63.70	63.70	63.70	0
2023-05-05	63.50	63.70	63.20	63.70	1,135,930
2023-05-04	64.00	64.10	63.00	63.20	3,191,069
2023-05-03	67.40	67.40	64.00	64.40	2,284,922
2023-05-02	66.00	67.40	66.00	66.00	1,203,991
2023-05-01	65.90	65.90	65.90	65.90	0
2023-04-28	70.00	70.00	65.00	65.90	2,435,924
2023-04-27	70.50	70.80	69.30	69.30	1,207,765
2023-04-26	75.20	75.20	69.80	70.20	2,608,666
2023-04-25	74.70	75.20	74.00	74.20	3,179,809
2023-04-24	75.60	75.60	74.70	74.70	5,718,572
2023-04-21	75.50	76.00	75.50	75.50	1,411,860
2023-04-20	76.30	76.50	75.50	75.50	1,714,604
2023-04-19	76.40	76.50	75.50	75.50	1,201,080
2023-04-18	75.60	75.70	75.00	75.60	3,183,187
2023-04-17	76.00	76.40	75.20	75.50	2,469,750
2023-04-14	75.40	76.00	75.40	76.00	8,409,185
2023-04-13	74.50	75.10	74.10	75.10	3,767,179
2023-04-12	71.60	74.50	71.60	74.50	1,954,360
2023-04-11	70.60	71.90	70.60	71.90	1,207,216
2023-04-10	70.50	70.50	70.50	70.50	0
2023-04-07	70.50	70.50	70.50	70.50	0
2023-04-06	68.10	70.50	68.10	70.50	2,404,890
2023-04-05	65.40	67.80	65.20	67.80	2,808,007
2023-04-04	63.00	66.50	62.80	65.20	6,041,782
2023-04-03	62.60	62.60	61.40	61.40	2,302,803
2023-03-31	63.50	63.50	61.00	61.10	6,314,260
2023-03-30	66.10	66.50	63.60	63.70	4,131,171
2023-03-29	66.70	67.00	64.40	65.90	4,174,517
2023-03-28	68.60	69.50	66.80	67.50	2,478,843
2023-03-27	69.90	70.40	68.30	68.30	2,223,082
2023-03-24	70.20	70.50	69.00	69.30	2,909,812
2023-03-23	70.70	70.80	70.20	70.20	2,537,594
2023-03-22	72.00	72.00	70.50	70.50	1,808,110
2023-03-21	72.00	72.90	71.10	72.00	2,603,198
2023-03-20	74.70	74.70	71.00	71.30	2,415,422
2023-03-17	76.20	76.20	74.60	74.90	2,765,744
2023-03-16	75.00	75.90	74.40	74.70	2,775,101
2023-03-15	77.10	77.10	74.80	76.00	4,880,587
2023-03-14	78.50	78.50	76.10	76.60	2,201,124
2023-03-13	81.50	81.90	78.40	78.40	1,900,203
2023-03-10	80.00	81.30	80.00	81.10	3,322,204
2023-03-09	83.50	83.60	80.10	80.50	2,615,453
2023-03-08	83.20	83.30	81.70	82.40	2,633,389
2023-03-07	84.00	84.30	83.30	83.30	1,120,613
2023-03-06	84.10	84.50	83.80	84.20	1,194,746
2023-03-03	84.60	85.00	84.00	84.00	993,715
2023-03-02	84.50	85.70	84.50	84.70	1,227,445
2023-03-01	85.60	86.00	83.80	84.70	2,617,951
2023-02-28	81.40	87.00	81.20	84.30	3,577,570
2023-02-27	81.00	81.40	80.50	80.80	1,703,215
2023-02-24	80.20	80.90	79.60	80.00	2,373,962
2023-02-23	81.40	81.60	79.90	79.90	2,410,003
2023-02-22	79.30	81.40	79.30	79.80	3,924,983
2023-02-21	82.00	82.00	77.00	79.00	4,506,174
2023-02-20	83.00	83.40	81.90	81.90	1,349,943
2023-02-17	84.70	85.00	80.80	82.00	3,069,954
2023-02-16	86.30	86.30	84.60	85.20	756,605
2023-02-15	86.60	86.60	84.50	84.70	1,601,253
2023-02-14	87.40	87.90	85.50	85.50	1,282,510
2023-02-13	86.50	87.70	86.30	86.30	916,731
2023-02-10	87.50	88.40	86.40	86.50	1,239,748
2023-02-09	86.70	87.70	86.60	87.70	9,051,584
2023-02-08	86.00	87.50	85.20	86.60	4,503,386
2023-02-07	87.00	87.00	85.50	85.90	1,242,789
2023-02-06	87.20	87.55	86.50	86.80	1,310,275
2023-02-03	87.50	88.20	87.50	87.50	3,002,286
2023-02-02	87.50	88.70	87.20	88.00	956,561
2023-02-01	86.60	87.80	86.50	87.20	1,175,004
2023-01-31	86.30	86.70	85.50	86.70	1,587,471
2023-01-30	87.50	88.80	86.10	86.10	1,492,328
2023-01-27	88.30	89.50	87.50	87.50	1,423,411
2023-01-26	88.50	89.90	88.30	88.30	1,411,291
2023-01-25	93.10	93.10	88.50	88.60	3,084,391
2023-01-24	94.00	94.00	92.00	92.00	2,243,133
2023-01-23	93.80	94.30	93.30	94.30	3,790,753
2023-01-20	95.70	95.70	94.00	94.00	2,006,409
2023-01-19	94.50	95.00	92.50	94.60	1,630,860
2023-01-18	91.50	97.00	91.50	94.50	4,532,137
2023-01-17	92.00	94.00	91.90	91.90	2,313,361
2023-01-16	91.10	93.10	90.80	91.60	3,031,515
2023-01-13	88.00	92.50	87.80	91.10	2,972,822
2023-01-12	89.10	89.10	87.60	87.60	1,549,111
2023-01-11	88.50	91.00	88.30	89.00	3,512,239
2023-01-10	88.10	89.50	87.00	88.60	1,557,128
2023-01-09	89.00	89.90	87.60	89.10	2,101,311
2023-01-06	86.80	89.00	86.70	89.00	1,091,752
2023-01-05	88.00	88.00	86.70	87.20	2,344,249
2023-01-04	87.40	87.70	86.70	87.30	2,001,534
2023-01-03	87.00	89.00	87.00	87.40	4,929,060
2023-01-02	86.40	86.40	86.40	86.40	0
2022-12-30	87.10	87.10	86.40	86.40	319,513
2022-12-29	87.40	87.40	86.20	87.00	614,769
2022-12-28	87.20	87.20	86.20	87.00	357,382
2022-12-27	87.00	87.00	87.00	87.00	0
2022-12-26	87.00	87.00	87.00	87.00	0
2022-12-23	86.20	87.00	86.20	87.00	459,034
2022-12-22	86.20	87.20	86.20	86.70	706,396
2022-12-21	86.20	88.00	86.00	86.90	911,668
2022-12-20	86.00	86.60	85.70	86.10	896,508
2022-12-19	86.40	87.00	86.00	86.10	17,217,696
2022-12-16	87.60	87.90	86.20	87.00	57,693,596
2022-12-15	86.20	88.00	86.20	87.80	4,527,772
2022-12-14	85.50	87.00	85.40	87.00	3,492,767
2022-12-13	82.80	86.50	82.80	86.20	4,196,730
2022-12-12	83.20	84.00	82.90	83.50	1,888,147
2022-12-09	84.10	84.80	83.20	83.50	1,754,506
2022-12-08	85.00	85.70	83.90	84.00	2,241,964
2022-12-07	86.50	87.00	85.70	85.90	1,280,037
2022-12-06	88.50	89.00	86.00	86.90	4,272,240
2022-12-05	88.50	89.60	88.10	89.00	1,169,341
2022-12-02	89.20	91.00	88.30	88.70	3,648,511
2022-12-01	87.70	92.00	87.70	89.00	7,136,174
2022-11-30	86.10	88.50	86.10	87.20	1,492,290
2022-11-29	87.00	89.80	86.00	86.00	2,871,473
2022-11-28	85.00	87.80	84.50	87.30	8,216,895
2022-11-25	85.00	85.00	84.10	84.50	57,660,570
2022-11-24	85.00	86.80	84.70	85.00	15,047,857
2022-11-23	90.90	90.90	84.20	84.20	7,244,606
2022-11-22	98.70	98.70	89.10	89.90	5,175,834
2022-11-21	101.00	102.00	99.80	100.80	895,057
2022-11-18	99.60	100.80	99.60	100.80	975,318
2022-11-17	101.20	102.00	99.60	100.20	1,108,214
2022-11-16	102.00	102.20	100.60	101.20	954,996
2022-11-15	102.60	103.00	100.40	100.40	1,088,197
2022-11-14	103.00	103.80	101.00	102.00	1,183,653
2022-11-11	99.10	102.80	98.40	101.40	2,468,061
2022-11-10	94.20	98.90	94.20	98.90	2,226,386
2022-11-09	93.10	95.00	93.00	94.20	2,999,813
2022-11-08	92.00	95.00	92.00	94.00	1,172,679
2022-11-07	94.80	95.00	92.00	93.50	1,463,350
2022-11-04	91.60	94.80	91.00	93.80	3,392,969
2022-11-03	95.80	96.20	91.80	92.00	960,484
2022-11-02	95.60	96.00	95.30	95.60	698,303
2022-11-01	96.30	96.60	95.50	96.00	1,004,013
2022-10-31	97.00	97.00	95.40	96.00	418,495
2022-10-28	97.50	97.50	96.10	97.00	453,154
2022-10-27	99.00	99.00	97.00	97.00	726,715
2022-10-26	95.50	99.30	94.20	98.30	1,617,600
2022-10-25	89.90	95.20	89.90	94.50	2,410,403
2022-10-24	90.00	90.00	88.10	89.00	1,033,358
2022-10-21	90.70	92.20	89.00	89.50	1,123,663
2022-10-20	93.90	95.40	90.70	92.40	952,744
2022-10-19	97.10	97.10	93.90	94.00	1,346,866
2022-10-18	97.00	98.00	95.00	96.00	1,014,077
2022-10-17	97.50	98.50	96.60	96.60	444,579
2022-10-14	98.10	99.80	96.20	96.80	1,050,247
2022-10-13	99.30	101.00	97.90	98.00	685,304
2022-10-12	96.40	99.30	94.10	98.55	552,304
2022-10-11	100.40	100.40	97.00	98.80	736,627
2022-10-10	103.80	103.80	100.20	101.10	973,776
2022-10-07	103.00	104.80	103.00	104.60	605,397
2022-10-06	103.80	104.60	103.20	104.40	2,013,736
2022-10-05	105.40	107.60	103.20	103.80	2,259,280
2022-10-04	102.00	105.40	102.00	105.00	744,894
2022-10-03	101.80	101.80	101.00	101.20	500,532
2022-09-30	95.70	102.00	95.70	101.00	1,447,118
2022-09-29	95.90	96.50	95.00	95.20	791,197
2022-09-28	96.70	96.70	88.00	94.80	3,234,475
2022-09-27	103.40	103.40	97.20	98.10	2,927,621
2022-09-26	106.40	106.80	103.40	103.60	1,762,502
2022-09-23	109.00	109.00	106.80	107.00	1,479,200
2022-09-22	109.80	110.00	108.20	108.20	1,841,456
2022-09-21	110.60	111.00	109.60	109.80	1,609,743
2022-09-20	112.20	112.40	111.00	111.20	3,769,499
2022-09-19	111.80	111.80	111.80	111.80	0
2022-09-16	112.20	113.00	111.80	111.80	1,609,014
2022-09-15	113.40	113.40	112.40	112.40	3,683,871
2022-09-14	115.80	116.00	113.80	114.00	1,777,978
2022-09-13	116.80	116.80	116.00	116.40	897,074
2022-09-12	116.00	116.80	115.80	116.20	609,931
2022-09-09	115.00	116.60	114.80	116.40	1,384,688
2022-09-08	114.80	115.60	114.60	115.20	1,835,069
2022-09-07	116.00	116.40	115.00	115.60	2,162,146
2022-09-06	115.80	116.80	115.80	116.40	1,415,486
2022-09-05	114.60	116.00	114.60	115.40	1,333,869
2022-09-02	114.80	115.60	114.60	115.00	1,557,530
2022-09-01	115.40	115.40	114.40	114.40	2,353,949
2022-08-31	117.00	117.00	115.40	115.80	2,341,563
2022-08-30	116.20	117.00	116.20	117.00	2,056,516
2022-08-29	116.40	116.40	116.40	116.40	0
2022-08-26	116.00	117.40	116.00	116.40	1,648,626
2022-08-25	115.80	116.00	115.40	115.80	1,981,178
2022-08-24	115.60	116.00	115.40	115.60	1,135,685
2022-08-23	115.60	116.20	115.40	115.40	1,334,162
2022-08-22	115.40	115.80	115.00	115.60	1,266,751
2022-08-19	114.60	115.40	114.60	115.00	1,407,167
2022-08-18	113.80	114.60	113.60	114.00	2,915,742
2022-08-17	113.40	114.00	113.40	114.00	988,474
2022-08-16	113.40	113.40	112.60	113.40	1,991,647
2022-08-15	113.00	113.40	112.60	112.90	466,884
2022-08-12	114.60	114.80	112.20	112.40	742,901
2022-08-11	117.00	117.00	114.20	114.20	1,984,743
2022-08-10	116.00	117.00	115.00	116.20	1,106,724
2022-08-09	113.60	115.40	113.60	115.00	1,245,922
2022-08-08	113.60	114.20	113.20	114.00	1,507,357
2022-08-05	113.00	113.60	112.60	113.00	862,700
2022-08-04	112.80	113.20	112.20	113.30	1,605,594
2022-08-03	112.40	112.80	111.60	112.20	2,232,027
2022-08-02	113.00	113.00	112.20	112.20	622,996
2022-08-01	113.80	113.80	112.80	113.40	1,846,284
2022-07-29	113.20	113.20	112.80	113.20	949,247
2022-07-28	112.60	113.20	112.40	113.00	577,589
2022-07-27	113.80	113.80	112.00	112.40	1,167,972
2022-07-26	113.00	114.60	113.00	114.20	1,682,827
2022-07-25	112.00	113.60	112.00	113.40	1,491,312
2022-07-22	111.40	112.20	111.40	112.00	1,076,739
2022-07-21	111.00	111.60	110.80	111.20	2,163,461
2022-07-20	111.00	111.40	110.60	111.00	1,778,719
2022-07-19	111.00	111.40	110.80	111.00	1,143,275
2022-07-18	110.60	111.40	110.60	110.80	2,902,044
2022-07-15	110.60	111.00	110.60	110.80	1,540,990
2022-07-14	110.40	110.80	110.40	110.60	2,024,415
2022-07-13	110.00	111.00	110.00	110.60	1,979,930
2022-07-12	110.00	110.40	110.00	110.00	2,445,667
2022-07-11	110.00	110.00	110.00	110.00	1,474,824
2022-07-08	109.80	110.60	109.80	110.20	4,178,249
2022-07-07	111.40	111.40	110.00	110.00	1,821,464
2022-07-06	110.60	111.00	110.40	110.60	1,863,764
2022-07-05	111.20	111.40	110.40	110.80	2,884,028
2022-07-04	110.80	112.00	110.80	111.00	1,571,288
2022-07-01	110.80	111.60	110.00	110.20	1,290,757
2022-06-30	110.80	110.80	110.00	110.60	1,935,511
2022-06-29	112.00	112.00	110.40	111.20	1,448,058
2022-06-28	111.20	111.40	110.40	110.40	2,969,372
2022-06-27	111.80	111.80	111.00	111.00	1,464,869
2022-06-24	113.60	114.00	113.20	113.40	1,005,272
2022-06-23	113.20	113.60	112.80	113.00	1,308,187
2022-06-22	113.40	114.00	113.00	113.60	1,277,979
2022-06-21	114.80	115.00	113.60	113.60	1,707,918
2022-06-20	115.20	116.20	114.60	115.00	1,635,292
2022-06-17	115.40	116.00	114.60	116.00	1,212,477
2022-06-16	116.00	116.40	115.20	115.20	455,331
2022-06-15	116.00	116.00	115.60	115.80	566,228
2022-06-14	115.40	116.60	115.40	116.00	1,987,668
2022-06-13	115.40	115.80	113.80	115.00	1,586,457
2022-06-10	116.40	117.00	115.80	115.80	1,963,132
2022-06-09	116.40	116.60	116.00	116.40	938,605
2022-06-08	115.80	116.40	115.80	116.00	1,756,535
2022-06-07	115.00	115.80	114.60	115.40	1,000,966
2022-06-06	114.20	115.00	114.00	114.40	540,151
2022-06-03	114.20	114.20	114.20	114.20	0
2022-06-02	114.20	114.20	114.20	114.20	0
2022-06-01	114.00	114.40	113.60	114.20	2,443,645
2022-05-31	114.60	115.00	114.40	114.80	974,331
2022-05-30	114.80	114.80	114.60	114.60	826,149
2022-05-27	115.00	115.00	114.00	114.80	1,225,978
2022-05-26	114.80	114.80	114.20	114.20	2,050,179
2022-05-25	115.20	115.40	114.40	114.80	1,639,794
2022-05-24	115.00	115.20	114.60	115.00	1,113,110
2022-05-23	114.80	115.00	114.80	115.00	737,820
2022-05-20	114.00	115.00	114.00	114.80	622,085
2022-05-19	114.80	115.00	114.00	114.00	3,871,237
2022-05-18	115.00	115.60	114.80	115.40	1,061,128
2022-05-17	115.60	115.80	114.80	114.80	750,989
2022-05-16	115.80	115.80	115.20	115.40	1,095,220
2022-05-13	117.00	117.00	115.40	115.40	664,343
2022-05-12	117.00	117.60	116.20	116.60	5,197,223
2022-05-11	116.80	118.00	116.80	118.00	1,028,305
2022-05-10	116.40	117.20	116.40	117.20	2,555,221
2022-05-09	116.20	116.40	116.20	116.40	1,092,475
2022-05-06	116.00	116.60	116.00	116.40	907,227
2022-05-05	116.20	116.60	116.20	116.60	1,847,698
2022-05-04	115.60	116.20	115.00	116.20	5,414,160
2022-05-03	115.00	115.80	114.00	115.40	1,144,807
2022-05-02	114.20	114.20	114.20	114.20	0
2022-04-29	114.80	115.00	114.20	114.20	567,331
2022-04-28	113.60	114.60	113.60	114.00	1,660,434
2022-04-27	112.00	113.80	112.00	112.80	905,018
2022-04-26	113.60	114.60	111.00	111.80	1,644,482
2022-04-25	114.00	114.00	112.20	113.60	1,463,557
2022-04-22	114.60	114.60	113.80	113.80	496,307
2022-04-21	114.60	115.00	114.40	114.80	688,276
2022-04-20	114.80	114.80	113.60	114.60	1,017,768
2022-04-19	113.80	115.00	113.60	114.80	888,674
2022-04-18	114.20	114.20	114.20	114.20	0
2022-04-15	114.20	114.20	114.20	114.20	0
2022-04-14	113.20	114.40	113.20	114.20	2,174,439
2022-04-13	113.00	114.00	112.40	113.40	1,086,443
2022-04-12	112.60	113.00	112.60	112.80	661,951
2022-04-11	112.40	113.00	112.40	112.80	829,880
2022-04-08	112.20	112.40	111.20	111.20	952,615
2022-04-07	111.20	112.20	111.20	112.20	1,755,974
2022-04-06	111.00	111.60	110.80	111.00	2,336,185
2022-04-05	111.20	111.80	111.00	111.30	1,336,093
2022-04-04	112.00	112.00	111.20	111.60	952,903
2022-04-01	110.60	112.20	110.60	111.80	2,650,989
2022-03-31	109.20	110.60	109.20	110.60	2,127,293
2022-03-30	108.60	109.20	108.00	108.60	1,718,890
2022-03-29	108.60	109.00	107.60	108.60	2,163,683
2022-03-28	108.60	108.80	107.80	108.20	3,299,222
2022-03-25	108.80	109.80	107.20	108.20	1,611,890
2022-03-24	109.00	109.80	108.80	108.80	1,008,607
2022-03-23	109.60	109.80	109.00	109.00	1,291,605
2022-03-22	110.00	110.00	109.20	109.20	711,787
2022-03-21	110.20	110.80	108.00	109.40	1,173,313
2022-03-18	109.60	110.20	109.40	110.20	1,191,804
2022-03-17	109.00	109.80	108.80	109.20	640,805
2022-03-16	110.00	110.40	109.80	110.20	1,396,843
2022-03-15	109.00	109.60	109.00	109.00	676,563
2022-03-14	109.60	109.60	109.00	109.60	837,096
2022-03-11	109.00	109.80	109.00	109.40	3,165,973
2022-03-10	109.40	109.80	109.00	109.40	737,019
2022-03-09	107.60	109.80	107.60	109.60	1,401,412
2022-03-08	106.80	107.60	106.00	107.60	446,564
2022-03-07	106.00	107.40	105.40	107.40	598,248
2022-03-04	109.20	109.20	106.00	107.00	1,037,061
2022-03-03	110.00	110.00	108.20	109.00	514,960
2022-03-02	107.00	109.80	107.00	109.60	762,081
2022-03-01	106.80	107.00	106.80	107.00	671,688
2022-02-28	106.00	107.80	105.80	107.00	407,991
2022-02-25	106.20	107.80	106.20	106.40	789,186
2022-02-24	105.00	106.20	104.20	105.80	1,221,699
2022-02-23	105.40	107.00	105.40	106.20	1,752,830
2022-02-22	105.00	105.40	103.80	104.00	1,187,648
2022-02-21	107.40	107.40	105.20	105.20	945,018
2022-02-18	107.00	107.80	106.80	106.80	1,692,986
2022-02-17	107.00	107.40	106.60	106.60	1,321,299
2022-02-16	108.40	108.40	106.80	107.00	562,726
2022-02-15	108.40	108.40	108.00	108.00	690,851
2022-02-14	109.00	109.00	107.60	107.60	1,565,289
2022-02-11	109.60	110.00	109.00	109.00	1,355,148
2022-02-10	110.00	110.00	109.40	109.60	1,739,002
2022-02-09	109.00	110.20	108.80	110.20	1,286,346
2022-02-08	109.40	110.40	109.00	110.00	1,637,829
2022-02-07	110.00	110.60	109.40	110.00	1,422,439
2022-02-04	110.20	110.40	109.60	110.00	1,160,900
2022-02-03	109.40	110.20	109.40	110.20	1,709,619
2022-02-02	108.60	109.80	108.60	109.40	1,988,002
2022-02-01	108.80	108.80	108.40	108.40	921,272
2022-01-31	108.20	109.00	108.00	108.40	687,375
2022-01-28	108.40	108.40	107.80	108.00	866,921
2022-01-27	107.80	108.40	107.60	108.20	797,996
2022-01-26	107.40	108.20	107.40	107.80	4,047,715
2022-01-25	108.00	108.20	107.60	107.80	3,275,060
2022-01-24	108.60	108.60	108.20	108.26	1,578,060
2022-01-21	108.40	108.60	108.00	108.30	1,096,878
2022-01-20	108.80	108.80	108.40	108.80	714,671
2022-01-19	109.00	109.20	108.00	108.80	570,961
2022-01-18	109.20	109.20	108.40	108.80	962,523
2022-01-17	108.20	109.20	108.20	108.80	306,492
2022-01-14	109.00	109.00	108.20	108.40	1,230,171
2022-01-13	109.40	109.40	108.00	109.00	956,736
2022-01-12	109.40	109.60	108.80	109.60	762,302
2022-01-11	109.80	110.40	109.80	110.00	1,026,759
2022-01-10	111.20	111.40	109.40	110.00	798,488
2022-01-07	112.20	112.60	111.60	112.20	421,448
2022-01-06	112.00	113.00	111.20	113.00	458,102
2022-01-05	113.20	114.20	112.40	112.40	1,020,743
2022-01-04	114.00	114.20	113.60	114.20	547,549
2022-01-03	113.80	113.80	113.80	113.80	0
2021-12-31	114.40	114.40	113.80	113.80	707,129
2021-12-30	114.40	114.60	114.00	114.00	493,801
2021-12-29	114.00	114.60	113.60	114.00	1,382,900
2021-12-28	113.60	113.60	113.60	113.60	0
2021-12-27	113.60	113.60	113.60	113.60	0
2021-12-24	113.80	114.00	113.60	113.60	936,334
2021-12-23	114.00	114.20	113.60	113.60	1,561,522
2021-12-22	113.00	113.80	112.40	113.60	3,608,181
2021-12-21	112.20	113.00	112.20	112.80	1,198,260
2021-12-20	112.00	113.00	111.20	112.20	2,909,319
2021-12-17	111.00	112.80	111.00	112.20	2,458,068
2021-12-16	111.00	112.00	110.20	111.80	2,188,543
2021-12-15	109.80	111.00	109.80	110.00	946,473
2021-12-14	109.00	110.20	109.00	109.80	2,681,281
2021-12-13	110.20	110.20	108.60	109.20	1,086,616
2021-12-10	110.00	110.40	109.00	109.80	1,244,919
2021-12-09	110.00	110.20	109.00	109.80	1,592,607
2021-12-08	110.20	110.80	110.00	110.40	1,907,031
2021-12-07	109.20	110.40	109.20	110.40	1,807,761
2021-12-06	108.60	109.20	108.60	108.80	959,197
2021-12-03	108.20	108.40	108.00	108.20	1,512,042
2021-12-02	107.60	108.20	107.60	108.20	1,688,511
2021-12-01	108.00	108.20	107.60	108.20	1,584,518
2021-11-30	107.60	108.00	107.20	107.20	1,492,045
2021-11-29	107.80	108.40	107.80	108.20	1,717,539
2021-11-26	107.40	107.80	106.80	107.60	1,788,834
2021-11-25	108.40	108.40	108.00	108.00	2,079,863
2021-11-24	108.40	108.40	107.60	108.00	2,043,146
2021-11-23	109.40	109.40	108.20	108.40	1,775,578
2021-11-22	108.20	109.00	108.20	109.00	800,201
2021-11-19	108.80	108.80	108.40	108.40	1,847,481
2021-11-18	108.20	109.00	108.20	108.40	730,765
2021-11-17	108.40	109.20	107.80	108.20	2,131,317
2021-11-16	109.00	109.60	108.40	108.40	2,581,748
2021-11-15	109.80	110.40	109.00	109.00	1,929,833
2021-11-12	110.40	110.40	108.80	108.80	3,002,196
2021-11-11	110.60	110.60	110.40	110.40	3,169,071
2021-11-10	110.60	110.60	110.20	110.40	2,442,246
2021-11-09	110.40	110.60	110.20	110.20	1,225,471
2021-11-08	110.40	110.40	110.00	110.20	1,278,166
2021-11-05	110.40	110.40	110.00	110.00	1,456,358
2021-11-04	110.40	110.40	109.80	110.00	1,777,319
2021-11-03	110.00	110.20	110.00	110.20	3,396,678
2021-11-02	110.40	110.40	109.40	109.80	1,500,543
2021-11-01	110.00	110.00	109.20	110.00	5,482,532
2021-10-29	108.00	110.00	107.80	109.40	3,991,232
2021-10-28	108.00	108.20	107.80	108.00	1,783,083
2021-10-27	108.00	108.00	107.60	107.80	1,631,526
2021-10-26	108.20	108.20	107.60	107.60	1,720,265
2021-10-25	107.60	108.20	107.60	107.80	595,091
2021-10-22	107.60	108.40	107.60	108.00	1,537,856
2021-10-21	108.00	108.20	107.60	107.80	1,167,584
2021-10-20	108.00	108.00	107.60	107.60	1,370,907
2021-10-19	107.80	107.80	107.60	107.80	1,861,902
2021-10-18	107.80	107.80	107.40	107.60	1,355,562
2021-10-15	107.60	107.80	107.40	107.60	1,612,936
2021-10-14	107.00	107.40	107.00	107.40	3,769,666
2021-10-13	107.00	107.20	106.80	107.20	2,500,752
2021-10-12	107.00	107.00	106.80	107.00	911,424
2021-10-11	107.40	107.40	106.80	107.00	1,521,226
2021-10-08	107.40	107.40	107.00	107.20	1,388,548
2021-10-07	107.20	107.60	107.20	107.40	979,343
2021-10-06	107.80	107.80	107.00	107.20	981,785
2021-10-05	108.00	108.00	107.40	107.40	4,325,650
2021-10-04	108.00	108.00	107.00	107.20	1,522,924
2021-10-01	108.00	108.00	107.40	107.40	907,246
2021-09-30	107.40	107.60	107.00	107.00	2,442,098
2021-09-29	108.60	108.80	107.20	107.40	9,824,027
2021-09-28	109.40	110.40	109.00	109.60	3,065,220
2021-09-27	109.00	110.00	108.60	109.00	3,192,372
2021-09-24	109.00	109.60	108.40	108.40	655,082
2021-09-23	109.80	109.80	109.20	109.30	334,830
2021-09-22	109.20	110.00	109.20	109.60	1,044,852
2021-09-21	109.80	109.80	109.20	109.80	363,334
2021-09-20	109.20	109.60	109.20	109.60	908,375
2021-09-17	110.40	110.40	109.00	109.40	662,482
2021-09-16	109.00	110.80	108.60	109.40	455,041
2021-09-15	110.40	110.60	110.40	110.60	1,428,297
2021-09-14	110.80	110.80	110.00	110.00	791,631
2021-09-13	110.80	110.80	109.80	110.60	890,058
2021-09-10	114.80	115.00	114.60	115.00	141,620
2021-09-09	115.20	115.20	114.20	114.20	850,092
2021-09-08	114.60	115.20	114.60	114.90	217,805
2021-09-07	114.80	115.20	114.60	114.60	635,899
2021-09-06	116.80	116.80	114.40	114.40	1,005,007
2021-09-03	118.20	118.40	117.80	117.80	264,238
2021-09-02	117.80	118.20	117.80	117.80	728,336
2021-09-01	117.40	118.00	117.40	118.00	632,547
2021-08-31	117.20	117.40	117.00	117.20	627,222
2021-08-30	117.20	117.20	117.20	117.20	0
2021-08-27	117.20	117.40	117.20	117.20	429,275
2021-08-26	116.60	117.20	116.60	117.20	427,626
2021-08-25	116.20	117.20	116.20	117.20	355,033
2021-08-24	116.60	117.20	116.60	116.50	350,438
2021-08-23	117.60	117.60	116.40	117.10	328,826
2021-08-20	117.80	117.80	117.60	117.60	163,652
2021-08-19	117.00	117.40	117.00	117.50	292,606
2021-08-18	116.40	117.40	116.40	117.40	1,549,891
2021-08-17	117.40	117.40	116.40	116.70	306,692
2021-08-16	117.00	117.40	116.80	117.20	479,619
2021-08-13	117.60	117.60	117.40	117.60	265,856
2021-08-12	117.80	118.20	117.00	117.30	447,829
2021-08-11	117.00	117.60	116.80	117.60	633,294
2021-08-10	118.20	118.20	117.80	117.80	638,014
2021-08-09	118.00	118.00	117.20	117.20	387,658
2021-08-06	118.00	118.00	118.00	118.00	440,906
2021-08-05	118.00	118.00	117.00	117.00	6,366,516
2021-08-04	118.60	118.60	117.00	117.80	774,678
2021-08-03	118.00	119.00	117.80	118.20	1,211,844
2021-08-02	117.00	119.00	117.00	118.80	309,828
2021-07-30	116.00	117.60	115.20	117.60	1,014,457
2021-07-29	115.00	116.20	115.00	116.20	964,066
2021-07-28	114.40	115.00	114.40	115.00	612,426
2021-07-27	114.20	114.20	113.60	114.20	553,301
2021-07-26	114.80	115.00	114.40	114.80	760,465
2021-07-23	114.20	114.80	114.00	114.60	892,076
2021-07-22	113.80	114.00	113.20	114.00	506,790
2021-07-21	113.00	114.00	112.80	114.00	956,623
2021-07-20	112.80	113.00	112.20	113.00	210,507
2021-07-19	112.40	113.40	112.00	112.80	456,040
2021-07-16	113.60	113.60	112.60	113.60	483,675
2021-07-15	112.40	113.60	112.40	113.60	716,253
2021-07-14	112.40	114.00	111.00	111.00	1,296,367
2021-07-13	112.60	113.00	112.40	112.40	268,075
2021-07-12	112.80	113.00	112.40	113.00	676,921
2021-07-09	112.80	113.00	112.60	113.00	389,205
2021-07-08	112.80	113.00	112.60	112.80	656,818
2021-07-07	113.00	113.00	112.60	112.80	298,419
2021-07-06	112.40	113.00	112.40	113.00	615,687
2021-07-05	112.00	113.40	112.00	113.40	610,670
2021-07-02	112.00	112.60	111.40	112.40	676,340
2021-07-01	113.60	113.60	111.80	112.00	887,180
2021-06-30	114.60	114.60	113.60	114.00	1,902,023
2021-06-29	112.60	114.60	112.60	114.00	1,846,203
2021-06-28	111.80	112.60	111.80	112.60	1,543,054
2021-06-25	112.20	112.40	112.00	112.40	630,946
2021-06-24	111.60	112.20	111.20	112.20	1,564,570
2021-06-23	112.60	112.60	111.60	112.00	717,418
2021-06-22	112.20	112.40	111.80	112.00	846,080
2021-06-21	112.00	112.40	111.00	112.20	734,263
2021-06-18	111.60	112.00	110.80	112.00	1,025,574
2021-06-17	110.80	111.60	110.60	111.60	657,169
2021-06-16	111.00	111.40	111.00	111.40	865,363
2021-06-15	111.40	111.40	110.80	111.40	3,600,125
2021-06-14	110.60	111.40	110.00	111.40	1,937,113
2021-06-11	108.80	110.60	108.80	110.60	1,475,018
2021-06-10	108.20	108.60	108.00	108.60	1,031,159
2021-06-09	108.00	108.60	107.40	108.00	2,167,684
2021-06-08	106.00	108.40	106.00	108.00	7,459,603
2021-06-07	106.00	107.00	105.60	107.00	4,133,962
2021-06-04	107.40	107.40	105.60	105.60	1,778,311
2021-06-03	107.80	107.80	107.00	107.20	1,067,059
2021-06-02	107.40	107.60	107.00	107.60	1,250,759
2021-06-01	107.60	107.80	107.20	107.40	787,354
2021-05-28	108.40	108.40	107.00	107.00	1,359,641
2021-05-27	107.60	109.00	107.40	107.80	1,208,062
2021-05-26	107.60	108.20	107.40	107.40	494,389
2021-05-25	107.00	107.60	107.00	107.40	1,049,442
2021-05-24	108.00	108.60	106.00	107.40	4,770,571
2021-05-21	113.60	113.80	113.00	113.00	361,153
2021-05-20	113.80	113.80	112.80	113.60	509,897
2021-05-19	113.00	113.60	113.00	113.60	508,068
2021-05-18	113.60	113.60	113.00	113.00	421,975
2021-05-17	113.00	113.60	113.00	113.00	1,228,686
2021-05-14	113.00	113.00	112.40	112.40	159,866
2021-05-13	113.00	113.60	113.00	113.00	231,557
2021-05-12	113.00	113.70	113.00	113.20	85,537
2021-05-11	114.00	114.00	113.00	113.00	279,657
2021-05-10	113.10	114.50	113.10	113.90	383,598
2021-05-07	114.00	114.10	112.50	113.80	589,131
2021-05-06	112.50	115.10	112.50	114.40	950,631
2021-05-05	111.60	112.40	111.00	111.60	580,079
2021-05-04	110.76	111.60	110.00	111.00	308,859
2021-04-30	110.50	111.00	110.10	110.50	309,295
2021-04-29	110.20	110.50	109.50	110.00	386,892
2021-04-28	110.00	110.20	109.20	109.80	731,863
2021-04-27	108.50	109.50	107.80	109.00	639,036
2021-04-26	108.00	108.50	107.10	107.60	409,270
2021-04-23	107.20	107.80	107.00	107.10	450,837
2021-04-22	106.00	107.20	106.00	106.70	594,521
2021-04-21	103.50	106.06	103.50	105.88	1,290,479
2021-04-20	103.00	103.50	102.50	103.10	884,818
2021-04-19	102.10	102.90	102.00	102.90	3,832,173
2021-04-16	102.00	102.00	101.90	101.90	544,762
2021-04-15	102.00	102.00	101.70	101.90	1,283,973
2021-04-14	101.90	102.00	101.70	101.70	420,399
2021-04-13	101.90	101.90	101.70	101.90	533,168
2021-04-12	101.70	101.90	101.50	101.70	1,230,305
2021-04-09	101.50	101.70	101.00	101.50	2,257,671
2021-04-08	101.00	101.50	101.00	101.50	1,224,256
2021-04-07	101.00	101.50	101.00	101.00	1,316,247
2021-04-06	101.00	101.50	100.50	100.52	786,663
2021-04-01	100.98	101.00	100.98	100.75	470,175
2021-03-31	100.00	100.50	99.50	99.50	8,796,729

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449