Home Reit Share History

Home Reit Share Price history. The following table shows end-of-day data HOME historical share prices for Home Reit, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.01	38.01	38.01	38.01	0
2024-05-02	38.01	38.01	38.01	38.01	0
2024-05-01	38.01	38.01	38.01	38.01	0
2024-04-30	38.01	38.01	38.01	38.01	0
2024-04-29	38.01	38.01	38.01	38.01	0
2024-04-26	38.01	38.01	38.01	38.01	0
2024-04-25	38.01	38.01	38.01	38.01	0
2024-04-24	38.01	38.01	38.01	38.01	0
2024-04-23	38.01	38.01	38.01	38.01	0
2024-04-22	38.01	38.01	38.01	38.01	0
2024-04-19	38.01	38.01	38.01	38.01	0
2024-04-18	38.01	38.01	38.01	38.01	0
2024-04-17	38.01	38.01	38.01	38.01	0
2024-04-16	38.01	38.01	38.01	38.01	0
2024-04-15	38.01	38.01	38.01	38.01	0
2024-04-12	38.01	38.01	38.01	38.01	0
2024-04-11	38.01	38.01	38.01	38.01	0
2024-04-10	38.01	38.01	38.01	38.01	0
2024-04-09	38.01	38.01	38.01	38.01	0
2024-04-08	38.01	38.01	38.01	38.01	0
2024-04-05	38.01	38.01	38.01	38.01	0
2024-04-04	38.01	38.01	38.01	38.01	0
2024-04-03	38.01	38.01	38.01	38.01	0
2024-04-02	38.01	38.01	38.01	38.01	0
2024-04-01	38.01	38.01	38.01	38.01	0
2024-03-29	38.01	38.01	38.01	38.01	0
2024-03-28	38.01	38.01	38.01	38.01	0
2024-03-27	38.01	38.01	38.01	38.01	0
2024-03-26	38.01	38.01	38.01	38.01	0
2024-03-25	38.01	38.01	38.01	38.01	0
2024-03-22	38.01	38.01	38.01	38.01	0
2024-03-21	38.01	38.01	38.01	38.01	0
2024-03-20	38.01	38.01	38.01	38.01	0
2024-03-19	38.01	38.01	38.01	38.01	0
2024-03-18	38.01	38.01	38.01	38.01	0
2024-03-15	38.01	38.01	38.01	38.01	0
2024-03-14	38.01	38.01	38.01	38.01	0
2024-03-13	38.01	38.01	38.01	38.01	0
2024-03-12	38.01	38.01	38.01	38.01	0
2024-03-11	38.01	38.01	38.01	38.01	0
2024-03-08	38.01	38.01	38.01	38.01	0
2024-03-07	38.01	38.01	38.01	38.01	0
2024-03-06	38.01	38.01	38.01	38.01	0
2024-03-05	38.01	38.01	38.01	38.01	0
2024-03-04	38.01	38.01	38.01	38.01	0
2024-03-01	38.01	38.01	38.01	38.01	0
2024-02-29	38.01	38.01	38.01	38.01	0
2024-02-28	38.01	38.01	38.01	38.01	0
2024-02-27	38.01	38.01	38.01	38.01	0
2024-02-26	38.01	38.01	38.01	38.01	0
2024-02-23	38.01	38.01	38.01	38.01	0
2024-02-22	38.01	38.01	38.01	38.01	0
2024-02-21	38.01	38.01	38.01	38.01	0
2024-02-20	38.01	38.01	38.01	38.01	0
2024-02-19	38.01	38.01	38.01	38.01	0
2024-02-16	38.01	38.01	38.01	38.01	0
2024-02-15	38.01	38.01	38.01	38.01	0
2024-02-14	38.01	38.01	38.01	38.01	0
2024-02-13	38.01	38.01	38.01	38.01	0
2024-02-12	38.01	38.01	38.01	38.01	0
2024-02-09	38.01	38.01	38.01	38.01	0
2024-02-08	38.01	38.01	38.01	38.01	0
2024-02-07	38.01	38.01	38.01	38.01	0
2024-02-06	38.01	38.01	38.01	38.01	0
2024-02-05	38.01	38.01	38.01	38.01	0
2024-02-02	38.01	38.01	38.01	38.01	0
2024-02-01	38.01	38.01	38.01	38.01	0
2024-01-31	38.01	38.01	38.01	38.01	0
2024-01-30	38.01	38.01	38.01	38.01	0
2024-01-29	38.01	38.01	38.01	38.01	0
2024-01-26	38.01	38.01	38.01	38.01	0
2024-01-25	38.01	38.01	38.01	38.01	0
2024-01-24	38.01	38.01	38.01	38.01	0
2024-01-23	38.01	38.01	38.01	38.01	0
2024-01-22	38.01	38.01	38.01	38.01	0
2024-01-19	38.01	38.01	38.01	38.01	0
2024-01-18	38.01	38.01	38.01	38.01	0
2024-01-17	38.01	38.01	38.01	38.01	0
2024-01-16	38.01	38.01	38.01	38.01	0
2024-01-15	38.01	38.01	38.01	38.01	0
2024-01-12	38.01	38.01	38.01	38.01	0
2024-01-11	38.01	38.01	38.01	38.01	0
2024-01-10	38.01	38.01	38.01	38.01	0
2024-01-09	38.01	38.01	38.01	38.01	0
2024-01-08	38.01	38.01	38.01	38.01	0
2024-01-05	38.01	38.01	38.01	38.01	0
2024-01-04	38.01	38.01	38.01	38.01	0
2024-01-03	38.01	38.01	38.01	38.01	0
2024-01-02	38.01	38.01	38.01	38.01	0
2024-01-01	38.01	38.01	38.01	38.01	0
2023-12-29	38.01	38.01	38.01	38.01	0
2023-12-28	38.01	38.01	38.01	38.01	0
2023-12-27	38.01	38.01	38.01	38.01	0
2023-12-26	38.01	38.01	38.01	38.01	0
2023-12-25	38.01	38.01	38.01	38.01	0
2023-12-22	38.01	38.01	38.01	38.01	0
2023-12-21	38.01	38.01	38.01	38.01	0
2023-12-20	38.01	38.01	38.01	38.01	0
2023-12-19	38.01	38.01	38.01	38.01	0
2023-12-18	38.01	38.01	38.01	38.01	0
2023-12-15	38.01	38.01	38.01	38.01	0
2023-12-14	38.01	38.01	38.01	38.01	0
2023-12-13	38.01	38.01	38.01	38.01	0
2023-12-12	38.01	38.01	38.01	38.01	0
2023-12-11	38.01	38.01	38.01	38.01	0
2023-12-08	38.01	38.01	38.01	38.01	0
2023-12-07	38.01	38.01	38.01	38.01	0
2023-12-06	38.01	38.01	38.01	38.01	0
2023-12-05	38.01	38.01	38.01	38.01	0
2023-12-04	38.01	38.01	38.01	38.01	0
2023-12-01	38.01	38.01	38.01	38.01	0
2023-11-30	38.01	38.01	38.01	38.01	0
2023-11-29	38.01	38.01	38.01	38.01	0
2023-11-28	38.01	38.01	38.01	38.01	0
2023-11-27	38.01	38.01	38.01	38.01	0
2023-11-24	38.01	38.01	38.01	38.01	0
2023-11-23	38.01	38.01	38.01	38.01	0
2023-11-22	38.01	38.01	38.01	38.01	0
2023-11-21	38.01	38.01	38.01	38.01	0
2023-11-20	38.01	38.01	38.01	38.01	0
2023-11-17	38.01	38.01	38.01	38.01	0
2023-11-16	38.01	38.01	38.01	38.01	0
2023-11-15	38.01	38.01	38.01	38.01	0
2023-11-14	38.01	38.01	38.01	38.01	0
2023-11-13	38.01	38.01	38.01	38.01	0
2023-11-10	38.01	38.01	38.01	38.01	0
2023-11-09	38.01	38.01	38.01	38.01	0
2023-11-08	38.01	38.01	38.01	38.01	0
2023-11-07	38.01	38.01	38.01	38.01	0
2023-11-06	38.01	38.01	38.01	38.01	0
2023-11-03	38.01	38.01	38.01	38.01	0
2023-11-02	38.01	38.01	38.01	38.01	0
2023-11-01	38.01	38.01	38.01	38.01	0
2023-10-31	38.01	38.01	38.01	38.01	0
2023-10-30	38.01	38.01	38.01	38.01	0
2023-10-27	38.01	38.01	38.01	38.01	0
2023-10-26	38.01	38.01	38.01	38.01	0
2023-10-25	38.01	38.01	38.01	38.01	0
2023-10-24	38.01	38.01	38.01	38.01	0
2023-10-23	38.01	38.01	38.01	38.01	0
2023-10-20	38.01	38.01	38.01	38.01	0
2023-10-19	38.01	38.01	38.01	38.01	0
2023-10-18	38.01	38.01	38.01	38.01	0
2023-10-17	38.01	38.01	38.01	38.01	0
2023-10-16	38.01	38.01	38.01	38.01	0
2023-10-13	38.01	38.01	38.01	38.01	0
2023-10-12	38.01	38.01	38.01	38.01	0
2023-10-11	38.01	38.01	38.01	38.01	0
2023-10-10	38.01	38.01	38.01	38.01	0
2023-10-09	38.01	38.01	38.01	38.01	0
2023-10-06	38.01	38.01	38.01	38.01	0
2023-10-05	38.01	38.01	38.01	38.01	0
2023-10-04	38.01	38.01	38.01	38.01	0
2023-10-03	38.01	38.01	38.01	38.01	0
2023-10-02	38.01	38.01	38.01	38.01	0
2023-09-29	38.01	38.01	38.01	38.01	0
2023-09-28	38.01	38.01	38.01	38.01	0
2023-09-27	38.01	38.01	38.01	38.01	0
2023-09-26	38.01	38.01	38.01	38.01	0
2023-09-25	38.01	38.01	38.01	38.01	0
2023-09-22	38.01	38.01	38.01	38.01	0
2023-09-21	38.01	38.01	38.01	38.01	0
2023-09-20	38.01	38.01	38.01	38.01	0
2023-09-19	38.01	38.01	38.01	38.01	0
2023-09-18	38.01	38.01	38.01	38.01	0
2023-09-15	38.01	38.01	38.01	38.01	0
2023-09-14	38.01	38.01	38.01	38.01	0
2023-09-13	38.01	38.01	38.01	38.01	0
2023-09-12	38.01	38.01	38.01	38.01	0
2023-09-11	38.01	38.01	38.01	38.01	0
2023-09-08	38.01	38.01	38.01	38.01	0
2023-09-07	38.01	38.01	38.01	38.01	0
2023-09-06	38.01	38.01	38.01	38.01	0
2023-09-05	38.01	38.01	38.01	38.01	0
2023-09-04	38.01	38.01	38.01	38.01	0
2023-09-01	38.01	38.01	38.01	38.01	0
2023-08-31	38.01	38.01	38.01	38.01	0
2023-08-30	38.01	38.01	38.01	38.01	0
2023-08-29	38.01	38.01	38.01	38.01	0
2023-08-28	38.01	38.01	38.01	38.01	0
2023-08-25	38.01	38.01	38.01	38.01	0
2023-08-24	38.01	38.01	38.01	38.01	0
2023-08-23	38.01	38.01	38.01	38.01	0
2023-08-22	38.01	38.01	38.01	38.01	0
2023-08-21	38.01	38.01	38.01	38.01	0
2023-08-18	38.01	38.01	38.01	38.01	0
2023-08-17	38.01	38.01	38.01	38.01	0
2023-08-16	38.01	38.01	38.01	38.01	0
2023-08-15	38.01	38.01	38.01	38.01	0
2023-08-14	38.01	38.01	38.01	38.01	0
2023-08-11	38.01	38.01	38.01	38.01	0
2023-08-10	38.01	38.01	38.01	38.01	0
2023-08-09	38.01	38.01	38.01	38.01	0
2023-08-08	38.01	38.01	38.01	38.01	0
2023-08-07	38.01	38.01	38.01	38.01	0
2023-08-04	38.01	38.01	38.01	38.01	0
2023-08-03	38.01	38.01	38.01	38.01	0
2023-08-02	38.01	38.01	38.01	38.01	0
2023-08-01	38.01	38.01	38.01	38.01	0
2023-07-31	38.01	38.01	38.01	38.01	0
2023-07-28	38.01	38.01	38.01	38.01	0
2023-07-27	38.01	38.01	38.01	38.01	0
2023-07-26	38.01	38.01	38.01	38.01	0
2023-07-25	38.01	38.01	38.01	38.01	0
2023-07-24	38.01	38.01	38.01	38.01	0
2023-07-21	38.01	38.01	38.01	38.01	0
2023-07-20	38.01	38.01	38.01	38.01	0
2023-07-19	38.01	38.01	38.01	38.01	0
2023-07-18	38.01	38.01	38.01	38.01	0
2023-07-17	38.01	38.01	38.01	38.01	0
2023-07-14	38.01	38.01	38.01	38.01	0
2023-07-13	38.01	38.01	38.01	38.01	0
2023-07-12	38.01	38.01	38.01	38.01	0
2023-07-11	38.01	38.01	38.01	38.01	0
2023-07-10	38.01	38.01	38.01	38.01	0
2023-07-07	38.01	38.01	38.01	38.01	0
2023-07-06	38.01	38.01	38.01	38.01	0
2023-07-05	38.01	38.01	38.01	38.01	0
2023-07-04	38.01	38.01	38.01	38.01	0
2023-07-03	38.01	38.01	38.01	38.01	0
2023-06-30	38.01	38.01	38.01	38.01	0
2023-06-29	38.01	38.01	38.01	38.01	0
2023-06-28	38.01	38.01	38.01	38.01	0
2023-06-27	38.01	38.01	38.01	38.01	0
2023-06-26	38.01	38.01	38.01	38.01	0
2023-06-23	38.01	38.01	38.01	38.01	0
2023-06-22	38.01	38.01	38.01	38.01	0
2023-06-21	38.01	38.01	38.01	38.01	0
2023-06-20	38.01	38.01	38.01	38.01	0
2023-06-19	38.01	38.01	38.01	38.01	0
2023-06-16	38.01	38.01	38.01	38.01	0
2023-06-15	38.01	38.01	38.01	38.01	0
2023-06-14	38.01	38.01	38.01	38.01	0
2023-06-13	38.01	38.01	38.01	38.01	0
2023-06-12	38.01	38.01	38.01	38.01	0
2023-06-09	38.01	38.01	38.01	38.01	0
2023-06-08	38.01	38.01	38.01	38.01	0
2023-06-07	38.01	38.01	38.01	38.01	0
2023-06-06	38.01	38.01	38.01	38.01	0
2023-06-05	38.01	38.01	38.01	38.01	0
2023-06-02	38.01	38.01	38.01	38.01	0
2023-06-01	38.01	38.01	38.01	38.01	0
2023-05-31	38.01	38.01	38.01	38.01	0
2023-05-30	38.01	38.01	38.01	38.01	0
2023-05-29	38.01	38.01	38.01	38.01	0
2023-05-26	38.01	38.01	38.01	38.01	0
2023-05-25	38.01	38.01	38.01	38.01	0
2023-05-24	38.01	38.01	38.01	38.01	0
2023-05-23	38.01	38.01	38.01	38.01	0
2023-05-22	38.01	38.01	38.01	38.01	0
2023-05-19	38.01	38.01	38.01	38.01	0
2023-05-18	38.01	38.01	38.01	38.01	0
2023-05-17	38.01	38.01	38.01	38.01	0
2023-05-16	38.01	38.01	38.01	38.01	0
2023-05-15	38.01	38.01	38.01	38.01	0
2023-05-12	38.01	38.01	38.01	38.01	0
2023-05-11	38.01	38.01	38.01	38.01	0
2023-05-10	38.01	38.01	38.01	38.01	0
2023-05-09	38.01	38.01	38.01	38.01	0
2023-05-08	38.01	38.01	38.01	38.01	0
2023-05-05	38.01	38.01	38.01	38.01	0
2023-05-04	38.01	38.01	38.01	38.01	0
2023-05-03	38.01	38.01	38.01	38.01	0
2023-05-02	38.01	38.01	38.01	38.01	0
2023-05-01	38.01	38.01	38.01	38.01	0
2023-04-28	38.01	38.01	38.01	38.01	0
2023-04-27	38.01	38.01	38.01	38.01	0
2023-04-26	38.01	38.01	38.01	38.01	0
2023-04-25	38.01	38.01	38.01	38.01	0
2023-04-24	38.01	38.01	38.01	38.01	0
2023-04-21	38.01	38.01	38.01	38.01	0
2023-04-20	38.01	38.01	38.01	38.01	0
2023-04-19	38.01	38.01	38.01	38.01	0
2023-04-18	38.01	38.01	38.01	38.01	0
2023-04-17	38.01	38.01	38.01	38.01	0
2023-04-14	38.01	38.01	38.01	38.01	0
2023-04-13	38.01	38.01	38.01	38.01	0
2023-04-12	38.01	38.01	38.01	38.01	0
2023-04-11	38.01	38.01	38.01	38.01	0
2023-04-10	38.01	38.01	38.01	38.01	0
2023-04-07	38.01	38.01	38.01	38.01	0
2023-04-06	38.01	38.01	38.01	38.01	0
2023-04-05	38.01	38.01	38.01	38.01	0
2023-04-04	38.01	38.01	38.01	38.01	0
2023-04-03	38.01	38.01	38.01	38.01	0
2023-03-31	38.01	38.01	38.01	38.01	0
2023-03-30	38.01	38.01	38.01	38.01	0
2023-03-29	38.01	38.01	38.01	38.01	0
2023-03-28	38.01	38.01	38.01	38.01	0
2023-03-27	38.01	38.01	38.01	38.01	0
2023-03-24	38.01	38.01	38.01	38.01	0
2023-03-23	38.01	38.01	38.01	38.01	0
2023-03-22	38.01	38.01	38.01	38.01	0
2023-03-21	38.01	38.01	38.01	38.01	0
2023-03-20	38.01	38.01	38.01	38.01	0
2023-03-17	38.01	38.01	38.01	38.01	0
2023-03-16	38.01	38.01	38.01	38.01	0
2023-03-15	38.01	38.01	38.01	38.01	0
2023-03-14	38.01	38.01	38.01	38.01	0
2023-03-13	38.01	38.01	38.01	38.01	0
2023-03-10	38.01	38.01	38.01	38.01	0
2023-03-09	38.01	38.01	38.01	38.01	0
2023-03-08	38.01	38.01	38.01	38.01	0
2023-03-07	38.01	38.01	38.01	38.01	0
2023-03-06	38.01	38.01	38.01	38.01	0
2023-03-03	38.01	38.01	38.01	38.01	0
2023-03-02	38.01	38.01	38.01	38.01	0
2023-03-01	38.01	38.01	38.01	38.01	0
2023-02-28	38.01	38.01	38.01	38.01	0
2023-02-27	38.01	38.01	38.01	38.01	0
2023-02-24	38.01	38.01	38.01	38.01	0
2023-02-23	38.01	38.01	38.01	38.01	0
2023-02-22	38.01	38.01	38.01	38.01	0
2023-02-21	38.01	38.01	38.01	38.01	0
2023-02-20	38.01	38.01	38.01	38.01	0
2023-02-17	38.01	38.01	38.01	38.01	0
2023-02-16	38.01	38.01	38.01	38.01	0
2023-02-15	38.01	38.01	38.01	38.01	0
2023-02-14	38.01	38.01	38.01	38.01	0
2023-02-13	38.01	38.01	38.01	38.01	0
2023-02-10	38.01	38.01	38.01	38.01	0
2023-02-09	38.01	38.01	38.01	38.01	0
2023-02-08	38.01	38.01	38.01	38.01	0
2023-02-07	38.01	38.01	38.01	38.01	0
2023-02-06	38.01	38.01	38.01	38.01	0
2023-02-03	38.01	38.01	38.01	38.01	0
2023-02-02	38.01	38.01	38.01	38.01	0
2023-02-01	38.01	38.01	38.01	38.01	0
2023-01-31	38.01	38.01	38.01	38.01	0
2023-01-30	38.01	38.01	38.01	38.01	0
2023-01-27	38.01	38.01	38.01	38.01	0
2023-01-26	38.01	38.01	38.01	38.01	0
2023-01-25	38.01	38.01	38.01	38.01	0
2023-01-24	38.01	38.01	38.01	38.01	0
2023-01-23	38.01	38.01	38.01	38.01	0
2023-01-20	38.01	38.01	38.01	38.01	0
2023-01-19	38.01	38.01	38.01	38.01	0
2023-01-18	38.01	38.01	38.01	38.01	0
2023-01-17	38.01	38.01	38.01	38.01	0
2023-01-16	38.01	38.01	38.01	38.01	0
2023-01-13	38.01	38.01	38.01	38.01	0
2023-01-12	38.01	38.01	38.01	38.01	0
2023-01-11	38.01	38.01	38.01	38.01	0
2023-01-10	38.01	38.01	38.01	38.01	0
2023-01-09	38.01	38.01	38.01	38.01	0
2023-01-06	38.01	38.01	38.01	38.01	0
2023-01-05	38.01	38.01	38.01	38.01	0
2023-01-04	38.01	38.01	38.01	38.01	0
2023-01-03	38.05	38.05	38.05	38.05	0
2023-01-02	38.05	38.05	38.05	38.05	0
2022-12-30	38.45	38.60	37.60	38.05	719,968
2022-12-29	37.60	38.85	36.80	38.75	1,226,691
2022-12-28	40.20	40.60	37.80	37.80	2,465,852
2022-12-27	39.40	39.40	39.40	39.40	0
2022-12-26	39.40	39.40	39.40	39.40	0
2022-12-23	37.95	40.60	37.80	39.40	1,284,928
2022-12-22	39.95	39.95	37.10	37.60	5,657,256
2022-12-21	34.90	40.00	34.90	39.25	7,200,960
2022-12-20	34.40	35.00	34.00	35.00	14,117,479
2022-12-19	35.70	36.80	34.95	35.50	5,576,961
2022-12-16	38.50	39.45	35.40	35.90	44,291,573
2022-12-15	38.00	38.50	37.00	38.50	8,381,751
2022-12-14	38.85	39.35	37.30	37.90	10,538,143
2022-12-13	38.40	41.00	36.75	39.15	21,341,133
2022-12-12	46.40	46.90	38.20	38.40	18,603,308
2022-12-09	47.00	47.15	46.20	46.40	3,098,307
2022-12-08	50.00	51.10	46.65	47.00	6,019,368
2022-12-07	52.20	52.20	50.10	50.10	5,643,084
2022-12-06	50.10	52.10	49.80	51.00	4,554,579
2022-12-05	53.00	54.00	49.10	50.10	5,535,419
2022-12-02	51.30	54.00	49.95	52.90	9,125,915
2022-12-01	52.00	52.00	48.00	51.00	17,744,027
2022-11-30	59.90	61.60	45.95	50.60	30,540,312
2022-11-29	56.30	56.30	54.50	55.80	4,586,524
2022-11-28	57.80	57.90	54.30	55.50	8,417,114
2022-11-25	65.70	65.70	58.80	59.70	7,844,076
2022-11-24	60.50	65.80	60.50	65.00	19,176,289
2022-11-23	77.00	77.10	53.30	62.20	28,726,130
2022-11-22	78.50	78.50	76.10	77.40	3,173,598
2022-11-21	77.00	79.40	75.50	76.70	4,393,672
2022-11-18	77.20	77.20	74.10	75.60	7,120,254
2022-11-17	76.60	78.40	76.50	76.70	5,693,792
2022-11-16	79.60	79.60	75.20	76.60	10,069,101
2022-11-15	82.10	82.30	79.20	79.20	2,498,981
2022-11-14	85.00	85.00	81.60	82.00	2,393,731
2022-11-11	86.80	88.00	83.80	84.00	2,183,473
2022-11-10	81.90	86.10	80.70	86.00	3,599,174
2022-11-09	82.50	84.90	82.00	82.70	1,658,957
2022-11-08	84.20	84.20	82.50	83.80	1,619,196
2022-11-07	85.00	86.40	83.60	84.50	1,262,654
2022-11-04	83.60	84.70	81.50	84.40	2,873,145
2022-11-03	86.90	86.90	81.70	82.90	2,753,707
2022-11-02	87.10	90.30	87.10	87.30	4,500,982
2022-11-01	86.10	88.00	85.60	87.50	4,194,173
2022-10-31	85.10	85.20	83.40	84.10	1,309,145
2022-10-28	87.50	87.50	84.20	84.30	1,730,379
2022-10-27	87.90	89.20	87.20	87.90	2,215,367
2022-10-26	87.40	88.00	86.40	87.10	1,318,087
2022-10-25	82.00	87.50	80.20	87.50	2,608,083
2022-10-24	85.00	86.30	81.80	81.80	2,117,220
2022-10-21	87.30	87.30	83.70	85.40	4,417,554
2022-10-20	88.00	88.70	86.30	87.20	2,237,147
2022-10-19	91.00	91.00	86.80	86.80	2,445,099
2022-10-18	90.80	91.40	89.20	90.30	5,061,649
2022-10-17	89.00	90.70	87.30	90.20	4,330,122
2022-10-14	87.90	88.90	86.60	86.80	3,080,955
2022-10-13	87.20	88.50	84.70	85.90	2,424,834
2022-10-12	86.00	88.20	83.40	85.20	1,596,272
2022-10-11	89.70	89.70	86.10	86.50	2,026,759
2022-10-10	88.00	89.40	87.20	87.80	1,915,121
2022-10-07	88.90	90.90	87.90	90.90	3,674,026
2022-10-06	87.50	88.40	86.20	88.40	2,494,410
2022-10-05	90.10	90.10	85.50	85.90	3,569,915
2022-10-04	92.00	92.00	88.70	88.70	4,025,670
2022-10-03	90.00	91.10	88.40	89.90	1,839,685
2022-09-30	83.60	91.70	83.60	90.80	4,460,319
2022-09-29	84.00	87.90	83.70	84.50	3,165,820
2022-09-28	84.00	87.20	80.70	87.20	10,961,403
2022-09-27	90.60	90.60	83.40	83.70	2,888,686
2022-09-26	94.50	94.50	89.40	89.50	3,108,116
2022-09-23	100.40	100.40	94.60	94.60	4,381,167
2022-09-22	103.20	103.20	100.40	101.00	4,071,167
2022-09-21	104.20	104.20	103.20	104.20	1,520,161
2022-09-20	109.00	109.00	103.40	104.20	2,147,798
2022-09-19	107.80	107.80	107.80	107.80	0
2022-09-16	110.00	110.60	107.00	107.80	32,846,533
2022-09-15	112.00	112.00	110.40	110.80	4,648,399
2022-09-14	113.00	114.20	112.00	112.00	7,414,574
2022-09-13	116.80	119.00	113.20	113.40	3,576,312
2022-09-12	114.80	116.80	113.80	116.60	2,287,066
2022-09-09	114.00	115.20	113.60	114.40	1,720,705
2022-09-08	113.40	114.00	112.00	113.40	3,359,555
2022-09-07	115.00	115.00	112.00	112.80	4,205,495
2022-09-06	114.00	115.80	113.80	114.00	2,044,699
2022-09-05	114.20	114.20	113.20	113.80	2,766,665
2022-09-02	115.00	116.00	114.00	114.60	2,536,172
2022-09-01	117.00	117.00	114.60	115.00	2,798,423
2022-08-31	119.00	119.00	116.00	117.80	3,463,522
2022-08-30	120.40	120.40	119.20	119.40	1,154,268
2022-08-29	119.80	119.80	119.80	119.80	0
2022-08-26	121.80	121.80	119.80	119.80	1,509,787
2022-08-25	121.60	121.60	119.60	120.80	1,485,279
2022-08-24	120.40	121.00	118.40	120.20	2,164,789
2022-08-23	122.60	122.60	120.20	120.40	2,483,844
2022-08-22	122.80	122.80	121.00	122.60	2,538,169
2022-08-19	122.80	123.00	122.20	122.80	2,582,495
2022-08-18	121.60	122.80	121.60	122.80	2,541,269
2022-08-17	122.20	122.20	120.60	121.40	1,422,728
2022-08-16	120.20	122.80	120.20	122.40	2,910,494
2022-08-15	120.40	122.20	120.20	121.80	3,942,276
2022-08-12	118.40	120.60	118.20	120.00	1,771,816
2022-08-11	123.00	123.20	118.40	118.40	2,925,762
2022-08-10	122.40	124.00	122.20	123.20	3,270,817
2022-08-09	123.20	124.00	122.40	122.60	1,739,118
2022-08-08	122.00	124.60	122.00	123.20	2,131,651
2022-08-05	119.60	123.00	119.60	122.00	3,939,912
2022-08-04	119.20	120.40	119.20	119.80	2,760,898
2022-08-03	118.20	119.20	118.20	119.20	964,712
2022-08-02	118.80	118.80	117.60	118.40	1,003,584
2022-08-01	119.00	119.60	118.40	119.20	2,787,228
2022-07-29	118.40	119.60	118.40	119.00	1,679,265
2022-07-28	117.00	118.80	117.00	118.60	3,830,901
2022-07-27	118.40	118.80	117.00	117.40	1,886,430
2022-07-26	117.80	118.40	117.80	118.20	3,320,134
2022-07-25	118.20	118.80	117.80	118.40	3,158,688
2022-07-22	119.00	119.60	118.40	118.60	18,354,805
2022-07-21	116.40	119.60	116.40	118.60	7,774,474
2022-07-20	115.40	117.00	115.20	116.20	3,076,472
2022-07-19	115.20	115.40	115.20	115.40	2,229,141
2022-07-18	114.40	116.00	114.40	115.20	3,054,782
2022-07-15	114.80	115.00	114.60	115.00	1,634,937
2022-07-14	114.40	115.20	114.00	114.20	2,596,122
2022-07-13	115.20	115.40	114.60	115.00	1,431,633
2022-07-12	115.20	116.20	115.20	115.40	2,780,755
2022-07-11	114.20	116.00	114.20	115.40	1,802,998
2022-07-08	114.60	115.00	113.60	114.60	1,057,746
2022-07-07	114.00	114.40	113.40	114.40	1,073,434
2022-07-06	110.80	113.80	110.80	113.60	1,596,773
2022-07-05	111.60	112.20	110.40	110.80	2,784,268
2022-07-04	111.00	111.60	110.80	111.60	1,862,262
2022-07-01	112.80	113.80	110.60	110.60	2,224,112
2022-06-30	115.40	115.40	113.40	113.60	2,255,737
2022-06-29	115.40	116.00	114.60	115.00	3,620,232
2022-06-28	113.60	115.60	113.60	115.40	8,927,467
2022-06-27	114.60	114.80	114.00	114.00	4,564,817
2022-06-24	113.20	114.60	112.80	114.20	5,867,761
2022-06-23	113.00	113.80	112.80	113.60	1,856,849
2022-06-22	113.60	113.80	111.80	113.60	1,554,291
2022-06-21	114.00	114.00	113.20	113.20	1,427,175
2022-06-20	113.60	114.80	113.20	114.40	1,182,944
2022-06-17	111.20	114.20	111.20	114.00	8,089,946
2022-06-16	114.00	114.00	111.20	112.80	2,192,519
2022-06-15	114.00	114.60	113.80	114.00	2,402,170
2022-06-14	114.40	114.60	113.00	113.80	2,356,470
2022-06-13	115.40	115.40	113.80	113.80	1,910,531
2022-06-10	116.60	116.60	114.20	115.60	2,776,165
2022-06-09	116.40	117.40	116.00	116.60	1,837,353
2022-06-08	117.00	117.00	116.00	116.00	1,848,407
2022-06-07	116.40	117.00	115.80	117.00	16,593,570
2022-06-06	115.20	117.20	115.20	116.00	5,039,299
2022-06-03	115.20	115.20	115.20	115.20	0
2022-06-02	115.20	115.20	115.20	115.20	0
2022-06-01	114.80	115.60	114.40	115.20	3,504,281
2022-05-31	116.20	116.20	114.20	114.20	24,495,809
2022-05-30	113.80	116.40	112.60	116.00	13,434,082
2022-05-27	115.00	115.80	112.20	113.40	33,558,641
2022-05-26	118.00	118.00	117.80	118.00	2,551,917
2022-05-25	117.80	118.00	117.20	117.40	1,034,952
2022-05-24	117.60	119.20	117.60	117.60	1,810,931
2022-05-23	117.20	118.80	117.20	118.80	4,189,968
2022-05-20	117.40	117.80	116.80	117.80	2,677,808
2022-05-19	117.80	117.80	117.00	117.00	1,200,986
2022-05-18	117.00	119.00	117.00	118.00	1,885,571
2022-05-17	118.60	118.60	117.00	117.20	383,051
2022-05-16	118.60	119.20	117.80	118.20	2,839,734
2022-05-13	119.20	122.00	119.20	122.00	597,180
2022-05-12	119.00	120.80	119.00	120.60	377,290
2022-05-11	121.00	122.20	121.00	121.20	657,170
2022-05-10	120.20	120.80	120.20	120.40	468,163
2022-05-09	120.60	120.80	119.80	120.40	463,683
2022-05-06	121.40	121.40	120.00	120.20	707,121
2022-05-05	120.60	122.40	120.00	120.40	1,686,627
2022-05-04	120.40	121.80	119.40	121.00	1,551,208
2022-05-03	123.00	123.00	120.00	121.00	908,802
2022-05-02	122.60	122.60	122.60	122.60	0
2022-04-29	124.00	124.20	122.60	122.60	1,757,654
2022-04-28	122.20	124.80	122.20	124.00	1,265,671
2022-04-27	125.00	125.00	122.40	122.80	1,725,783
2022-04-26	126.00	126.00	123.80	124.00	1,018,916
2022-04-25	128.00	128.00	124.20	124.60	1,780,646
2022-04-22	126.60	128.40	126.40	126.80	1,000,586
2022-04-21	126.40	126.40	124.00	126.20	1,782,107
2022-04-20	126.80	126.80	125.60	126.00	708,409
2022-04-19	125.00	126.60	124.40	126.40	1,040,417
2022-04-18	125.40	125.40	125.40	125.40	0
2022-04-15	125.40	125.40	125.40	125.40	0
2022-04-14	124.20	125.40	122.00	125.40	1,351,318
2022-04-13	126.20	126.20	123.80	124.00	380,379
2022-04-12	125.60	126.20	125.00	126.00	550,335
2022-04-11	127.80	128.00	126.20	127.00	1,192,472
2022-04-08	125.80	127.60	125.20	126.20	735,704
2022-04-07	126.20	127.00	125.00	126.40	631,853
2022-04-06	126.00	126.40	125.20	125.40	439,757
2022-04-05	124.80	126.00	124.80	125.40	627,877
2022-04-04	122.00	126.00	122.00	126.00	1,185,410
2022-04-01	125.00	125.00	123.00	123.60	614,116
2022-03-31	124.00	125.00	123.00	124.00	1,409,580
2022-03-30	125.00	125.00	122.00	122.50	1,259,104
2022-03-29	121.50	125.50	121.50	124.00	542,875
2022-03-28	121.00	123.00	121.00	123.00	689,021
2022-03-25	120.00	121.50	120.00	121.50	481,694
2022-03-24	120.00	121.50	120.00	120.50	1,306,900
2022-03-23	123.00	123.00	119.50	121.00	1,192,449
2022-03-22	125.00	126.00	123.00	123.00	778,524
2022-03-21	123.50	127.00	123.50	126.50	1,458,901
2022-03-18	123.00	124.50	122.50	124.50	1,217,347
2022-03-17	121.50	124.50	121.50	124.00	637,155
2022-03-16	119.50	124.50	118.50	123.00	1,186,925
2022-03-15	118.50	119.00	118.00	119.00	446,222
2022-03-14	119.50	120.00	118.00	119.50	2,059,253
2022-03-11	119.00	119.50	117.50	118.50	851,021
2022-03-10	119.00	119.00	117.00	118.50	282,241
2022-03-09	118.00	120.50	117.50	118.00	1,052,878
2022-03-08	114.50	118.00	114.50	117.50	660,495
2022-03-07	117.00	117.00	112.50	115.50	1,126,595
2022-03-04	116.00	117.00	115.50	117.00	1,681,514
2022-03-03	117.50	118.50	115.00	116.50	1,391,198
2022-03-02	113.00	119.50	113.00	117.50	1,533,456
2022-03-01	114.50	114.50	113.00	114.00	376,604
2022-02-28	112.00	114.00	112.00	113.50	1,517,890
2022-02-25	114.50	115.00	112.50	113.00	520,268
2022-02-24	114.00	116.00	113.50	113.50	696,450
2022-02-23	114.50	116.50	114.50	116.00	895,112
2022-02-22	113.00	116.50	113.00	115.50	1,073,210
2022-02-21	112.50	115.00	112.50	114.00	826,650
2022-02-18	112.50	113.50	112.50	113.50	617,953
2022-02-17	113.00	113.50	112.00	112.00	417,845
2022-02-16	112.50	114.00	112.50	113.00	821,414
2022-02-15	112.50	113.50	112.50	113.50	757,836
2022-02-14	114.00	114.00	112.00	112.50	400,070
2022-02-11	116.00	116.00	113.50	113.50	313,161
2022-02-10	114.50	114.50	114.00	114.00	592,991
2022-02-09	113.50	116.00	112.00	114.50	1,833,330
2022-02-08	114.00	114.50	111.50	113.00	1,722,519
2022-02-07	114.00	114.50	112.50	113.00	1,181,795
2022-02-04	118.50	118.50	114.50	114.50	826,575
2022-02-03	117.50	118.50	116.50	116.50	483,277
2022-02-02	118.00	118.50	117.00	118.50	624,332
2022-02-01	118.50	118.50	116.00	117.50	769,182
2022-01-31	116.50	117.00	116.50	116.50	874,748
2022-01-28	118.50	118.50	116.00	117.00	1,868,255
2022-01-27	119.00	119.00	116.00	116.00	807,272
2022-01-26	118.00	119.50	118.00	118.00	1,329,972
2022-01-25	119.00	119.50	117.00	118.00	1,040,196
2022-01-24	121.00	122.00	118.50	119.00	1,195,004
2022-01-21	123.50	124.00	121.50	121.50	2,576,290
2022-01-20	124.50	125.50	123.50	124.50	2,504,476
2022-01-19	125.50	125.50	124.00	124.50	798,592
2022-01-18	127.00	127.00	123.00	125.00	1,412,173
2022-01-17	127.00	127.00	126.00	126.50	847,000
2022-01-14	125.50	127.00	125.50	126.00	642,924
2022-01-13	125.00	128.00	125.00	126.50	1,003,088
2022-01-12	125.00	125.50	124.00	125.50	551,850
2022-01-11	125.50	126.50	124.00	124.50	830,645
2022-01-10	123.50	125.50	123.00	125.50	1,231,365
2022-01-07	126.50	126.50	122.50	123.50	1,047,895
2022-01-06	127.50	127.50	125.50	125.50	1,177,953
2022-01-05	128.50	128.50	127.00	127.50	888,927
2022-01-04	130.00	130.00	128.00	128.50	1,780,059
2022-01-03	130.00	130.00	130.00	130.00	0
2021-12-31	129.00	130.00	128.00	130.00	1,398,663
2021-12-30	128.00	129.00	127.00	129.00	2,503,803
2021-12-29	125.00	128.00	124.00	128.00	2,594,623
2021-12-28	125.00	125.00	125.00	125.00	0
2021-12-27	125.00	125.00	125.00	125.00	0
2021-12-24	125.50	125.50	125.00	125.00	407,922
2021-12-23	125.00	126.00	124.50	125.50	1,300,511
2021-12-22	124.00	125.50	123.50	125.50	1,889,343
2021-12-21	121.50	124.00	121.50	124.00	2,708,326
2021-12-20	121.00	123.00	120.00	122.50	1,459,698
2021-12-17	122.00	123.00	120.50	122.50	50,226,132
2021-12-16	122.00	122.50	120.00	122.00	4,437,956
2021-12-15	121.50	122.00	120.00	120.50	811,969
2021-12-14	121.00	122.00	120.00	121.50	1,460,866
2021-12-13	121.00	121.50	119.50	121.00	4,925,003
2021-12-10	120.50	120.50	119.00	120.50	2,698,598
2021-12-09	119.50	122.00	119.50	120.50	4,860,695
2021-12-08	119.00	121.50	118.50	121.00	4,843,599
2021-12-07	120.00	120.00	118.00	119.00	3,724,327
2021-12-06	119.00	120.00	118.00	120.00	4,388,345
2021-12-03	119.50	119.50	118.50	118.50	3,942,712
2021-12-02	116.00	120.00	116.00	119.00	8,822,019
2021-12-01	114.50	116.50	113.50	116.00	1,457,082
2021-11-30	116.50	116.50	113.00	113.00	17,205,872
2021-11-29	115.00	117.50	115.00	117.50	1,679,727
2021-11-26	117.00	118.00	116.50	117.00	1,685,989
2021-11-25	117.50	118.50	116.00	117.50	1,311,058
2021-11-24	115.50	117.00	115.50	117.00	1,279,938
2021-11-23	116.50	117.00	116.00	116.50	1,582,362
2021-11-22	115.50	117.00	115.50	117.00	1,650,167
2021-11-19	115.00	116.00	114.00	116.00	1,629,055
2021-11-18	115.00	115.00	114.00	114.50	1,057,720
2021-11-17	115.50	115.50	114.00	115.00	460,759
2021-11-16	116.00	116.00	114.50	115.00	1,843,538
2021-11-15	115.50	117.00	115.50	116.00	1,356,878
2021-11-12	115.00	115.50	114.00	115.50	2,163,205
2021-11-11	114.50	114.50	114.00	114.50	1,169,462
2021-11-10	114.00	115.00	114.00	114.50	469,671
2021-11-09	115.00	115.00	114.00	114.50	467,077
2021-11-08	115.00	115.00	113.50	114.50	630,966
2021-11-05	115.50	115.50	114.00	114.50	2,219,462
2021-11-04	116.00	116.00	114.50	115.50	667,618
2021-11-03	115.00	116.50	115.00	115.50	893,914
2021-11-02	115.50	115.50	114.50	115.50	1,459,052
2021-11-01	115.00	115.50	114.50	115.50	1,142,547
2021-10-29	114.00	115.00	113.50	115.00	1,101,287
2021-10-28	112.50	113.50	112.50	113.50	1,995,185
2021-10-27	112.00	113.00	111.50	113.00	874,123
2021-10-26	112.00	112.50	111.50	112.00	601,972
2021-10-25	111.00	112.50	111.00	112.00	906,313
2021-10-22	110.00	111.00	110.00	111.00	393,433
2021-10-21	109.00	110.50	109.00	110.50	391,555
2021-10-20	111.00	111.00	108.50	109.50	1,531,042
2021-10-19	112.50	112.50	111.00	111.50	904,750
2021-10-18	112.00	113.00	111.50	112.50	1,686,084
2021-10-15	111.50	113.00	110.50	112.50	955,795
2021-10-14	109.00	111.50	109.00	111.50	1,480,405
2021-10-13	108.00	108.00	108.00	108.00	307,658
2021-10-12	107.50	107.50	107.50	107.50	553,939
2021-10-11	108.00	108.00	107.00	108.00	774,234
2021-10-08	108.50	109.00	107.50	107.50	397,674
2021-10-07	109.00	109.00	108.00	108.50	357,486
2021-10-06	109.00	109.50	108.00	108.00	637,512
2021-10-05	108.50	109.00	108.50	108.50	1,614,103
2021-10-04	107.00	109.00	107.00	109.00	1,732,226
2021-10-01	108.00	109.00	106.50	107.00	1,150,291
2021-09-30	108.00	109.00	108.00	108.50	2,812,831
2021-09-29	110.50	110.50	107.50	108.00	3,383,105
2021-09-28	111.50	112.00	109.50	109.50	3,030,765
2021-09-27	112.00	112.50	111.50	112.00	1,999,377
2021-09-24	112.50	113.50	112.00	113.00	1,277,326
2021-09-23	110.50	112.00	110.00	112.00	5,975,356
2021-09-22	113.50	114.00	111.50	113.00	232,908
2021-09-21	111.50	113.00	111.50	112.50	1,914,065
2021-09-20	113.00	113.00	112.00	113.00	1,098,505
2021-09-17	112.50	115.00	111.50	115.00	2,138,958
2021-09-16	112.50	112.50	112.00	112.50	538,238
2021-09-15	111.00	112.50	111.00	112.50	1,083,035
2021-09-14	111.00	111.00	111.00	111.00	1,422,342
2021-09-13	112.00	112.50	111.00	112.00	197,070
2021-09-10	112.00	112.50	112.00	112.00	879,122
2021-09-09	113.50	113.50	112.00	112.50	162,758
2021-09-08	112.50	112.50	112.50	112.50	699,280
2021-09-07	114.50	114.50	113.00	113.00	676,152
2021-09-06	114.50	115.00	113.00	114.00	264,223
2021-09-03	114.00	114.50	113.00	113.50	342,322
2021-09-02	114.50	114.50	113.00	114.00	1,327,518
2021-09-01	112.50	115.50	112.50	115.00	858,085
2021-08-31	112.50	114.50	111.00	114.50	1,031,837
2021-08-30	114.00	114.00	114.00	114.00	0
2021-08-27	114.00	114.50	113.50	114.00	223,347
2021-08-26	114.00	114.00	114.00	114.00	108,256
2021-08-25	114.00	114.00	114.00	114.00	23,084
2021-08-24	114.50	114.50	113.00	114.00	483,038
2021-08-23	114.50	114.50	113.50	113.50	103,443
2021-08-20	115.00	115.00	113.50	114.50	62,664
2021-08-19	114.00	115.00	113.50	115.00	240,042
2021-08-18	115.00	115.50	114.50	115.00	130,843
2021-08-17	117.00	117.00	115.00	115.50	276,176
2021-08-16	116.50	117.00	116.50	117.00	152,226
2021-08-13	116.00	117.00	115.00	117.00	123,970
2021-08-12	116.00	116.00	114.50	116.00	352,594
2021-08-11	113.50	116.00	113.50	116.00	481,285
2021-08-10	113.00	114.50	113.00	114.50	178,561
2021-08-09	113.00	114.50	113.00	113.50	276,316
2021-08-06	115.50	116.00	113.00	113.00	381,302
2021-08-05	116.00	116.00	115.00	115.00	42,361
2021-08-04	116.50	116.50	115.00	115.00	335,897
2021-08-03	116.50	116.50	116.00	116.00	555,938
2021-08-02	115.00	117.50	115.00	117.00	687,782
2021-07-30	115.00	115.00	114.00	115.00	112,005
2021-07-29	113.50	115.00	113.50	115.00	302,444
2021-07-28	111.50	113.50	111.50	113.00	291,220
2021-07-27	112.00	113.50	112.00	113.00	193,694
2021-07-26	111.50	112.50	111.50	111.50	44,012
2021-07-23	112.00	112.50	111.50	112.50	151,904
2021-07-22	111.00	112.00	111.00	111.00	42,333
2021-07-21	111.50	112.00	111.00	112.00	189,202
2021-07-20	112.50	112.50	110.00	111.50	739,985
2021-07-19	112.50	113.00	112.50	112.50	189,641
2021-07-16	113.00	113.50	112.50	112.50	99,993
2021-07-15	113.50	113.50	112.50	112.50	84,699
2021-07-14	113.50	113.50	112.50	112.50	194,983
2021-07-13	112.00	114.00	112.00	112.50	138,591
2021-07-12	113.50	114.00	112.50	113.50	158,377
2021-07-09	113.00	113.50	112.50	113.50	64,594
2021-07-08	113.00	114.00	112.50	112.50	343,748
2021-07-07	113.00	114.00	113.00	113.00	90,067
2021-07-06	114.00	114.00	112.50	113.00	403,137
2021-07-05	114.50	114.50	113.00	113.00	37,007
2021-07-02	114.50	114.50	113.00	113.00	174,402
2021-07-01	114.00	114.00	113.00	113.00	70,279
2021-06-30	113.50	114.00	113.00	113.00	190,688
2021-06-29	113.50	114.00	113.00	113.00	522,918
2021-06-28	114.00	114.50	113.50	114.00	157,227
2021-06-25	114.00	114.00	113.00	114.00	528,346
2021-06-24	114.00	114.00	112.50	112.50	181,249
2021-06-23	114.00	114.50	113.00	114.00	992,611
2021-06-22	112.50	113.50	112.50	113.00	177,532
2021-06-21	112.50	114.00	112.00	114.00	184,689
2021-06-18	113.50	114.00	112.50	114.00	529,607
2021-06-17	113.00	114.00	112.00	112.00	201,591
2021-06-16	113.50	114.00	112.50	113.00	478,256
2021-06-15	112.50	113.50	112.50	113.00	229,134
2021-06-14	111.50	113.00	111.50	113.00	407,456
2021-06-11	110.50	112.00	109.50	112.00	503,814
2021-06-10	109.00	111.00	109.00	110.50	256,899
2021-06-09	109.50	110.00	109.00	109.00	107,719
2021-06-08	109.00	110.00	109.00	109.00	83,890
2021-06-07	110.00	110.00	109.50	109.50	128,003
2021-06-04	110.00	110.00	109.00	109.00	281,651
2021-06-03	110.00	110.00	109.00	109.00	802,581
2021-06-02	110.50	111.50	110.00	110.00	299,995
2021-06-01	112.50	112.50	110.50	110.50	301,523
2021-05-28	111.00	111.50	110.50	111.50	100,169
2021-05-27	111.50	112.00	110.50	110.50	430,021
2021-05-26	112.00	112.00	111.50	112.00	421,995
2021-05-25	113.00	113.00	112.00	113.00	633,383
2021-05-24	114.50	114.50	113.00	113.50	338,344
2021-05-21	113.00	114.00	113.00	113.00	163,005
2021-05-20	114.50	114.50	113.00	113.00	232,980
2021-05-19	115.00	115.00	113.50	113.50	264,795
2021-05-18	115.50	115.50	114.50	115.50	284,243
2021-05-17	115.00	115.50	114.00	114.50	839,541
2021-05-14	115.00	115.00	113.50	114.00	719,533
2021-05-13	115.00	115.00	114.00	115.00	110,304
2021-05-12	115.00	115.00	114.00	115.00	318,054
2021-05-11	114.50	115.00	114.00	114.00	373,468
2021-05-10	115.50	115.50	114.50	115.00	502,681
2021-05-07	115.00	115.50	114.50	115.50	755,146
2021-05-06	114.00	115.00	114.00	114.50	1,659,897
2021-05-05	113.50	114.00	113.50	114.00	1,113,572
2021-05-04	113.50	113.50	113.00	113.50	171,348
2021-04-30	113.50	113.50	113.00	113.00	254,032
2021-04-29	113.50	113.50	113.00	113.50	117,980
2021-04-28	113.00	113.50	113.00	113.00	274,012
2021-04-27	113.00	114.00	112.50	113.00	239,749
2021-04-26	114.50	114.50	113.00	113.00	192,898
2021-04-23	114.00	114.00	114.00	114.00	42,138
2021-04-22	114.00	114.50	113.50	113.50	329,042
2021-04-21	114.50	114.50	113.50	114.00	398,661
2021-04-20	114.00	114.50	114.00	114.00	990,116
2021-04-19	114.50	114.50	114.50	114.00	2,784,925
2021-04-16	114.50	114.50	114.00	114.00	149,212
2021-04-15	113.50	114.50	113.50	114.50	420,867
2021-04-14	113.50	114.00	113.50	114.00	290,243
2021-04-13	113.00	114.00	113.00	114.00	503,944
2021-04-12	113.00	114.50	112.00	113.50	914,770
2021-04-09	114.00	114.50	113.50	114.50	610,693
2021-04-08	113.00	114.00	113.00	114.00	183,899
2021-04-07	114.00	114.00	113.00	113.00	415,548
2021-04-06	114.00	114.00	113.00	113.50	141,109
2021-04-01	113.50	114.00	113.50	114.00	258,717
2021-03-31	113.00	114.50	113.00	114.00	320,456
2021-03-30	114.00	114.00	113.00	113.50	594,496
2021-03-29	114.50	115.00	114.00	114.00	1,068,105
2021-03-26	114.00	114.50	114.00	114.50	212,280
2021-03-25	114.00	114.50	113.50	114.00	1,821,874
2021-03-24	114.50	114.50	113.00	114.50	1,435,201
2021-03-23	114.00	114.50	113.00	114.00	170,425
2021-03-22	111.50	114.00	111.50	114.00	441,990
2021-03-19	111.00	114.50	111.00	114.50	1,301,419
2021-03-18	109.00	117.00	109.00	111.00	509,937
2021-03-17	108.50	109.50	108.00	109.50	303,757
2021-03-16	109.00	109.00	108.00	109.00	59,050
2021-03-15	108.00	109.00	108.00	108.00	460,119
2021-03-12	107.50	109.50	107.50	109.50	90,582
2021-03-11	107.50	109.00	107.50	107.50	141,352
2021-03-10	109.50	109.50	107.50	107.50	219,226
2021-03-09	109.50	109.50	108.00	108.00	300,842
2021-03-08	109.50	109.50	108.00	108.00	168,761
2021-03-05	108.50	109.50	108.50	109.00	424,428
2021-03-04	109.00	109.00	108.00	108.00	838,194
2021-03-03	109.00	109.00	108.00	109.00	257,643
2021-03-02	108.00	108.50	108.00	108.00	99,557
2021-03-01	108.50	109.00	107.50	108.00	38,226
2021-02-26	107.00	108.50	107.00	107.50	382,181
2021-02-25	107.50	108.50	107.50	107.50	177,752
2021-02-24	107.00	109.00	107.00	109.00	383,874
2021-02-23	107.00	108.00	107.00	107.00	118,365
2021-02-22	107.50	108.00	107.50	107.50	50,332
2021-02-19	108.00	108.50	107.50	107.50	175,888
2021-02-18	108.50	108.50	107.00	108.50	321,272
2021-02-17	107.50	108.50	107.50	108.50	208,860
2021-02-16	108.50	108.50	107.50	108.50	111,571
2021-02-15	108.50	109.00	108.00	108.00	197,970
2021-02-12	108.00	108.50	107.50	107.50	181,043
2021-02-11	108.00	108.00	107.50	107.50	147,825
2021-02-10	109.00	109.00	107.50	107.50	283,437
2021-02-09	109.00	109.00	108.00	108.50	610,808
2021-02-08	109.00	109.50	108.00	109.00	441,072
2021-02-05	109.00	109.00	108.00	108.00	193,822
2021-02-04	108.50	108.50	108.50	108.50	76,400
2021-02-03	108.00	108.50	107.50	108.50	130,105
2021-02-02	107.50	108.00	107.00	108.00	368,445
2021-02-01	107.50	107.50	106.00	107.50	159,242
2021-01-29	107.50	107.50	106.00	107.00	472,523
2021-01-28	107.00	107.00	106.00	106.00	361,733
2021-01-27	107.50	107.50	106.00	107.00	94,431
2021-01-26	107.00	107.50	106.00	107.00	202,131
2021-01-25	107.50	107.50	106.00	107.50	187,970
2021-01-22	106.00	107.00	106.00	107.00	252,431
2021-01-21	107.00	107.00	106.00	106.00	134,923
2021-01-20	106.00	107.00	106.00	106.00	240,318
2021-01-19	106.50	107.00	106.00	106.50	42,936
2021-01-18	106.50	108.00	106.50	108.00	52,223
2021-01-15	107.00	108.00	107.00	108.00	242,917
2021-01-14	107.00	108.00	106.00	108.00	464,789
2021-01-13	106.50	108.00	106.00	106.00	192,553
2021-01-12	108.00	108.00	106.50	106.50	263,519
2021-01-11	107.50	109.00	107.50	108.00	558,762
2021-01-08	108.50	109.00	108.00	108.50	104,585
2021-01-07	108.00	109.00	108.00	108.50	1,195,400
2021-01-06	106.00	108.50	106.00	108.50	372,738
2021-01-05	106.50	108.00	106.50	107.00	181,295
2021-01-04	108.50	108.50	107.00	108.50	104,040
2020-12-31	108.00	108.00	108.00	108.00	252,588
2020-12-30	108.50	108.50	107.50	108.50	61,910
2020-12-29	107.50	108.50	106.00	108.00	129,303
2020-12-24	107.00	107.00	106.00	106.00	10,798
2020-12-23	107.50	107.50	106.00	106.50	311,624
2020-12-22	106.00	107.00	106.00	106.50	195,146
2020-12-21	107.50	107.50	106.00	106.50	127,413
2020-12-18	108.00	108.00	106.50	107.50	12,183,259
2020-12-17	107.50	108.00	107.50	108.00	504,852
2020-12-16	108.50	108.50	107.50	108.50	2,174,734
2020-12-15	110.00	110.00	108.00	108.00	619,388
2020-12-14	109.00	109.50	108.00	108.50	335,332
2020-12-11	109.50	110.00	108.50	110.00	687,036
2020-12-10	109.00	109.50	109.00	109.50	729,270
2020-12-09	108.50	110.00	108.50	109.00	574,614
2020-12-08	108.00	109.00	108.00	109.00	1,255,218
2020-12-07	108.00	108.50	108.00	108.50	2,536,875
2020-12-04	108.00	108.00	108.00	108.00	637,699
2020-12-03	107.40	108.00	106.50	108.00	1,550,929
2020-12-02	107.00	107.40	106.00	106.70	94,753
2020-12-01	106.50	107.00	105.50	107.00	258,654
2020-11-30	105.50	106.50	105.50	106.50	252,006
2020-11-27	105.00	105.50	105.00	105.50	735,687
2020-11-26	105.00	105.00	104.00	104.50	104,081
2020-11-25	104.50	105.00	104.50	105.00	802,438
2020-11-24	103.00	104.80	103.00	104.00	730,743
2020-11-23	103.80	104.00	103.20	104.00	561,713
2020-11-20	102.40	103.80	102.40	103.20	439,607
2020-11-19	102.60	103.00	102.60	102.60	158,955
2020-11-18	102.40	103.00	102.40	103.20	185,346
2020-11-17	103.00	103.20	102.60	103.00	409,840
2020-11-16	102.40	103.20	101.20	103.20	1,014,379
2020-11-13	102.40	102.40	101.80	102.20	838,997
2020-11-12	102.60	102.60	101.60	102.00	271,170
2020-11-11	102.60	102.60	102.00	102.40	919,417
2020-11-10	103.40	103.40	101.80	103.00	597,171
2020-11-09	102.00	103.40	102.00	102.60	553,980
2020-11-06	100.40	101.80	100.40	101.20	1,875,361
2020-11-05	100.00	101.00	100.00	100.60	374,339
2020-11-04	100.00	100.00	99.70	99.85	2,118,154
2020-11-03	99.30	100.00	99.30	99.60	620,291
2020-11-02	99.00	99.90	99.00	99.40	516,269
2020-10-30	99.00	99.00	99.00	99.35	147,486
2020-10-29	100.00	100.00	99.20	99.35	171,143
2020-10-28	99.90	100.00	99.20	99.60	177,920
2020-10-27	99.90	99.90	99.50	99.55	380,711
2020-10-26	100.00	100.00	99.60	99.70	179,090
2020-10-23	99.60	100.00	99.60	99.85	271,078
2020-10-22	100.00	100.00	99.60	99.60	83,273
2020-10-21	100.60	100.60	99.80	99.80	178,526
2020-10-20	100.40	100.40	100.00	100.05	597,751
2020-10-16	100.00	100.00	99.70	99.70	218,721
2020-10-15	100.50	100.50	99.00	99.69	149,929
2020-10-14	99.75	99.75	99.25	99.63	386,556
2020-10-13	100.02	100.02	99.50	99.80	332,393
2020-10-12	100.50	100.50	99.99	100.00	892,734

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0