Nationwide Ccds Share History

Nationwide Ccds Share Price history. The following table shows end-of-day data NBS historical share prices for Nationwide Ccds, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	133.00	133.00	133.00	133.00	0
2024-05-14	133.00	133.00	133.00	133.00	0
2024-05-13	133.00	133.00	133.00	133.00	52,290
2024-05-10	133.00	133.00	133.00	133.00	0
2024-05-09	133.00	133.00	133.00	133.00	395
2024-05-08	131.00	133.00	131.00	133.00	500
2024-05-07	131.00	133.00	131.00	133.00	0
2024-05-06	133.00	133.00	133.00	133.00	0
2024-05-03	131.00	133.00	131.00	133.00	600
2024-05-02	131.00	133.00	131.00	133.00	25,775
2024-05-01	131.00	133.00	131.00	133.00	1,400
2024-04-30	131.00	133.00	131.00	133.00	0
2024-04-29	131.00	133.00	131.00	133.00	0
2024-04-26	131.00	133.00	131.00	133.00	0
2024-04-25	132.00	134.00	132.00	133.00	750
2024-04-24	132.00	134.50	132.00	134.00	0
2024-04-23	134.50	134.50	134.50	134.50	0
2024-04-22	132.00	134.50	132.00	134.50	0
2024-04-19	132.00	134.50	132.00	134.50	0
2024-04-18	132.00	134.50	132.00	134.50	17
2024-04-17	134.50	134.50	134.50	134.50	0
2024-04-16	134.00	134.50	134.00	134.50	500
2024-04-15	134.50	134.50	134.50	134.50	0
2024-04-12	134.00	134.50	134.00	134.50	0
2024-04-11	134.00	134.50	134.00	134.50	464
2024-04-10	134.50	134.50	134.50	134.50	250
2024-04-09	134.00	134.50	134.00	134.50	1,100
2024-04-08	134.00	134.50	134.00	134.50	0
2024-04-05	134.00	134.50	134.00	134.50	0
2024-04-04	134.00	134.50	134.00	134.50	0
2024-04-03	134.00	134.50	134.00	134.50	0
2024-04-02	134.00	135.00	134.00	134.50	70
2024-04-01	135.00	135.00	135.00	135.00	0
2024-03-29	135.00	135.00	135.00	135.00	0
2024-03-28	135.50	135.50	135.00	135.00	500
2024-03-27	135.00	135.50	135.00	135.50	0
2024-03-26	135.00	135.00	135.00	135.00	750
2024-03-25	135.00	135.00	135.00	135.00	0
2024-03-22	135.00	135.00	135.00	135.00	0
2024-03-21	134.50	135.00	134.50	135.00	0
2024-03-20	134.50	134.50	134.50	134.50	100
2024-03-19	134.50	134.50	134.50	134.50	250
2024-03-18	134.50	134.50	134.50	134.50	0
2024-03-15	134.50	134.50	134.50	134.50	250
2024-03-14	134.50	134.50	134.50	134.50	425
2024-03-13	134.50	134.50	134.50	134.50	0
2024-03-12	129.50	134.50	129.50	134.50	500
2024-03-11	132.50	133.00	132.50	133.00	300
2024-03-08	133.50	133.50	132.50	132.50	1,000
2024-03-07	133.00	135.00	135.00	135.00	1,501
2024-03-06	133.00	133.00	133.00	133.00	0
2024-03-05	133.50	133.50	133.00	133.00	0
2024-03-04	133.00	133.00	133.00	133.00	0
2024-03-01	133.50	133.50	133.00	133.00	0
2024-02-29	133.00	133.50	133.00	133.00	150
2024-02-28	133.00	133.00	133.00	133.00	0
2024-02-27	133.00	133.00	133.00	133.00	0
2024-02-26	132.50	133.00	132.00	133.00	0
2024-02-23	132.00	132.00	132.00	132.00	0
2024-02-22	132.50	132.50	132.00	132.00	0
2024-02-21	132.00	132.00	132.00	132.00	0
2024-02-20	132.00	132.00	132.00	132.00	0
2024-02-19	132.00	132.00	132.00	132.00	500
2024-02-16	132.50	132.50	132.00	132.00	0
2024-02-15	131.00	132.00	130.00	132.00	0
2024-02-14	131.00	131.00	130.00	130.00	0
2024-02-13	130.00	130.00	130.00	130.00	0
2024-02-12	130.00	130.00	129.50	130.00	0
2024-02-09	129.50	130.50	129.50	130.50	250
2024-02-08	129.50	129.50	129.50	129.50	268
2024-02-07	132.00	132.00	129.50	129.50	0
2024-02-06	132.00	132.00	129.50	129.50	0
2024-02-05	132.00	132.00	129.50	129.50	0
2024-02-02	131.00	131.00	129.00	129.50	750
2024-02-01	128.00	129.00	128.00	129.00	2,650
2024-01-31	128.00	128.00	128.00	128.00	19,600
2024-01-30	127.00	128.00	127.00	128.00	0
2024-01-29	127.00	127.00	127.00	127.00	0
2024-01-26	130.00	130.00	127.00	127.00	0
2024-01-25	127.00	128.00	127.00	128.00	0
2024-01-24	127.00	127.00	127.00	127.00	1,882
2024-01-23	127.00	127.00	127.00	127.00	0
2024-01-22	126.50	127.00	126.50	127.00	0
2024-01-19	127.00	127.00	127.00	127.00	0
2024-01-18	127.00	127.00	127.00	127.00	0
2024-01-17	127.00	127.00	127.00	127.00	0
2024-01-16	127.00	127.00	127.00	127.00	0
2024-01-15	127.00	127.00	126.50	127.00	0
2024-01-12	127.00	127.00	127.00	127.00	0
2024-01-11	128.00	128.00	127.00	127.00	0
2024-01-10	128.00	128.00	128.00	128.00	250
2024-01-09	128.00	128.00	128.00	128.00	0
2024-01-08	128.00	128.00	128.00	128.00	0
2024-01-05	128.00	128.00	128.00	128.00	0
2024-01-04	128.50	128.50	128.00	128.00	500
2024-01-03	128.50	128.50	128.50	128.50	0
2024-01-02	128.50	128.50	128.50	128.50	0
2024-01-01	128.50	128.50	128.50	128.50	0
2023-12-29	128.50	128.50	128.50	128.50	0
2023-12-28	128.50	128.50	128.50	128.50	0
2023-12-27	128.50	128.50	128.50	128.50	0
2023-12-26	128.50	128.50	128.50	128.50	0
2023-12-25	128.50	128.50	128.50	128.50	0
2023-12-22	127.50	128.50	127.50	128.50	0
2023-12-21	129.50	129.50	127.50	127.50	0
2023-12-20	129.00	129.50	129.00	129.50	0
2023-12-19	128.00	128.00	128.00	128.00	250
2023-12-18	128.00	128.00	127.50	128.00	350
2023-12-15	127.50	128.00	127.50	127.50	0
2023-12-14	124.50	127.50	124.00	127.50	750
2023-12-13	123.50	124.00	123.50	124.00	0
2023-12-12	122.00	123.50	122.00	123.50	0
2023-12-11	121.00	122.00	121.00	122.00	600
2023-12-08	121.00	121.00	121.00	121.00	0
2023-12-07	119.50	121.00	119.00	121.00	600
2023-12-06	119.00	119.00	119.00	119.00	300
2023-12-05	120.00	120.00	118.00	119.00	0
2023-12-04	118.00	118.00	118.00	118.00	750
2023-12-01	112.50	118.00	112.50	118.00	0
2023-11-30	118.00	118.00	116.00	116.00	300
2023-11-29	116.00	116.00	116.00	116.00	0
2023-11-28	117.00	117.00	115.50	116.00	425
2023-11-27	117.00	117.00	115.50	115.50	0
2023-11-24	115.50	115.50	115.50	115.50	290
2023-11-23	117.00	117.00	115.50	115.50	250
2023-11-22	117.00	117.00	115.50	115.50	250
2023-11-21	116.00	116.00	115.00	115.50	0
2023-11-20	115.00	115.00	115.00	115.00	700
2023-11-17	114.00	115.00	114.00	115.00	0
2023-11-16	113.00	114.00	113.00	114.00	0
2023-11-15	113.00	113.00	113.00	113.00	2,850
2023-11-14	112.50	113.00	112.50	113.00	0
2023-11-13	112.50	112.50	112.50	112.50	1,010
2023-11-10	112.50	112.50	112.50	112.50	0
2023-11-09	112.50	112.50	112.50	112.50	683
2023-11-08	112.50	112.50	112.50	112.50	0
2023-11-07	112.50	112.50	112.50	112.50	1,936
2023-11-06	112.50	112.50	112.50	112.50	1,440
2023-11-03	112.50	112.50	112.50	112.50	0
2023-11-02	112.50	112.50	112.50	112.50	0
2023-11-01	113.00	113.00	112.50	112.50	700
2023-10-31	113.50	113.50	113.00	113.00	4,500
2023-10-30	113.00	113.00	113.00	113.00	310
2023-10-27	115.00	117.00	111.50	113.00	0
2023-10-26	113.00	113.00	113.00	113.00	0
2023-10-25	115.00	118.50	113.00	113.00	0
2023-10-24	113.00	113.00	113.00	113.00	250
2023-10-23	113.50	113.50	113.00	113.00	2,000
2023-10-20	114.00	114.00	113.00	113.50	0
2023-10-19	114.00	115.50	113.50	113.00	0
2023-10-18	113.00	114.00	113.00	113.00	1,100
2023-10-17	112.00	113.00	112.00	113.00	0
2023-10-16	112.00	112.00	112.00	112.00	0
2023-10-13	112.00	112.00	112.00	112.00	2,750
2023-10-12	112.00	112.00	112.00	112.00	850
2023-10-11	112.00	112.00	112.00	112.00	0
2023-10-10	112.00	112.00	112.00	112.00	300
2023-10-09	112.00	112.00	112.00	112.00	0
2023-10-06	112.00	112.00	112.00	112.00	0
2023-10-05	113.00	113.00	112.00	112.00	297
2023-10-04	114.00	114.00	113.00	113.00	0
2023-10-03	114.00	114.00	114.00	114.00	0
2023-10-02	114.00	118.00	118.00	118.00	3,000
2023-09-29	114.00	114.00	114.00	114.00	2,599
2023-09-28	117.00	117.00	115.00	115.00	1,000
2023-09-27	117.00	117.00	117.00	117.00	0
2023-09-26	117.00	117.00	117.00	117.00	0
2023-09-25	117.00	117.00	117.00	117.00	0
2023-09-22	117.00	117.00	117.00	117.00	750
2023-09-21	117.00	117.00	117.00	117.00	0
2023-09-20	116.00	117.00	116.00	117.00	250
2023-09-19	116.00	116.00	116.00	116.00	90
2023-09-18	116.00	116.00	116.00	116.00	0
2023-09-15	116.00	116.00	116.00	116.00	1,400
2023-09-14	116.00	116.00	116.00	116.00	0
2023-09-13	116.00	116.00	116.00	116.00	0
2023-09-12	116.00	116.00	116.00	116.00	0
2023-09-11	116.00	116.00	116.00	116.00	0
2023-09-08	116.00	116.00	116.00	116.00	2,194
2023-09-07	116.00	116.00	116.00	116.00	0
2023-09-06	116.00	116.00	116.00	116.00	0
2023-09-05	116.00	116.00	116.00	116.00	0
2023-09-04	116.00	116.00	116.00	116.00	0
2023-09-01	118.50	118.50	116.00	116.00	0
2023-08-31	118.50	118.50	116.50	116.50	0
2023-08-30	117.50	117.50	116.00	116.50	0
2023-08-29	117.50	117.50	116.00	116.00	0
2023-08-28	117.50	117.50	117.50	117.50	0
2023-08-25	117.50	117.50	117.50	117.50	0
2023-08-24	117.50	117.50	117.50	117.50	250
2023-08-23	117.50	117.50	117.50	117.50	0
2023-08-22	117.50	117.50	117.50	117.50	250
2023-08-21	117.50	117.50	117.50	117.50	0
2023-08-18	117.50	117.50	117.50	117.50	0
2023-08-17	117.50	117.50	117.50	117.50	360
2023-08-16	117.50	117.50	117.50	117.50	0
2023-08-15	117.50	117.50	117.50	117.50	0
2023-08-14	117.50	117.50	117.50	117.50	0
2023-08-11	117.50	117.50	117.50	117.50	0
2023-08-10	117.50	117.50	117.50	117.50	0
2023-08-09	117.50	117.50	117.50	117.50	390
2023-08-08	117.50	117.50	117.50	117.50	0
2023-08-07	119.50	119.50	119.50	119.50	1,385
2023-08-04	119.50	119.50	119.50	119.50	0
2023-08-03	119.50	119.50	119.50	119.50	1,000
2023-08-02	121.00	121.00	119.50	119.50	0
2023-08-01	119.00	121.00	119.00	121.00	0
2023-07-31	118.00	119.00	118.00	119.00	0
2023-07-28	118.00	118.00	118.00	118.00	0
2023-07-27	118.00	118.00	118.00	118.00	0
2023-07-26	119.50	119.50	118.00	119.50	0
2023-07-25	119.50	119.50	119.50	119.50	0
2023-07-24	121.00	121.00	119.50	119.50	500
2023-07-21	119.50	120.50	119.50	120.50	750
2023-07-20	119.00	119.50	119.00	119.50	2,020
2023-07-19	117.00	119.00	117.00	119.00	842
2023-07-18	115.00	116.00	115.00	116.00	0
2023-07-17	114.50	116.00	114.50	115.00	0
2023-07-14	115.00	116.00	114.50	114.50	0
2023-07-13	114.50	114.50	114.50	114.50	1,000
2023-07-12	115.00	116.00	114.50	114.50	0
2023-07-11	114.50	114.50	114.50	114.50	0
2023-07-10	114.50	114.50	114.50	114.50	0
2023-07-07	114.50	114.50	114.50	114.50	0
2023-07-06	115.00	115.00	113.50	114.50	0
2023-07-05	114.00	115.00	114.00	115.00	0
2023-07-04	114.00	124.00	124.00	114.00	2,000
2023-07-03	114.00	114.00	114.00	114.00	0
2023-06-30	113.00	114.00	113.00	114.00	0
2023-06-29	113.00	113.00	113.00	113.00	0
2023-06-28	115.00	115.00	113.00	113.00	0
2023-06-27	116.00	116.00	115.00	115.00	0
2023-06-26	116.00	116.00	116.00	116.00	0
2023-06-23	116.00	116.00	116.00	116.00	150
2023-06-22	116.00	116.00	116.00	116.00	250
2023-06-21	116.00	116.00	116.00	116.00	0
2023-06-20	116.00	116.00	116.00	116.00	1,000
2023-06-19	116.00	116.00	116.00	116.00	0
2023-06-16	116.00	116.00	116.00	116.00	250
2023-06-15	116.00	116.00	116.00	116.00	4,500
2023-06-14	118.00	118.00	116.00	116.00	0
2023-06-13	118.00	118.00	118.00	118.00	0
2023-06-12	115.00	118.00	115.00	118.00	7,500
2023-06-09	115.00	115.00	115.00	115.00	0
2023-06-08	115.00	115.00	115.00	115.00	340
2023-06-07	116.00	116.00	115.00	115.00	0
2023-06-06	116.00	116.00	116.00	116.00	0
2023-06-05	116.00	116.00	116.00	116.00	0
2023-06-02	116.00	116.00	116.00	116.00	0
2023-06-01	116.00	116.00	116.00	116.00	2,927
2023-05-31	116.00	116.00	116.00	116.00	265
2023-05-30	116.00	116.00	116.00	116.00	0
2023-05-29	116.00	116.00	116.00	116.00	0
2023-05-26	116.00	116.00	116.00	116.00	0
2023-05-25	117.00	117.00	116.00	116.00	0
2023-05-24	118.00	118.00	117.00	117.00	0
2023-05-23	118.00	118.00	118.00	118.00	250
2023-05-22	118.00	118.00	118.00	118.00	0
2023-05-19	118.00	118.00	118.00	118.00	0
2023-05-18	118.00	118.00	118.00	118.00	150
2023-05-17	118.00	118.00	118.00	118.00	0
2023-05-16	118.00	118.00	118.00	118.00	150
2023-05-15	118.00	118.00	118.00	118.00	0
2023-05-12	118.00	118.00	118.00	118.00	300
2023-05-11	118.00	118.00	118.00	118.00	450
2023-05-10	118.00	118.00	118.00	118.00	500
2023-05-09	118.00	118.00	118.00	118.00	0
2023-05-08	118.00	118.00	118.00	118.00	0
2023-05-05	118.00	118.00	118.00	118.00	0
2023-05-04	119.00	119.00	118.00	118.00	0
2023-05-03	119.00	119.00	119.00	119.00	0
2023-05-02	119.00	119.00	119.00	119.00	0
2023-05-01	119.00	119.00	119.00	119.00	0
2023-04-28	119.00	119.00	119.00	119.00	1,420
2023-04-27	119.00	120.00	119.00	119.00	200
2023-04-26	121.00	121.00	119.00	119.00	0
2023-04-25	121.00	121.00	121.00	121.00	0
2023-04-24	123.00	123.00	121.00	121.00	600
2023-04-21	121.00	121.00	121.00	121.00	330
2023-04-20	121.00	121.00	121.00	121.00	0
2023-04-19	120.00	120.00	120.00	120.00	1,200
2023-04-18	119.00	120.00	119.00	120.00	250
2023-04-17	117.50	119.00	117.50	119.00	550
2023-04-14	115.00	117.50	115.00	117.50	0
2023-04-13	117.50	117.50	117.50	117.50	0
2023-04-12	117.50	117.50	117.50	117.50	0
2023-04-11	115.00	117.50	115.00	117.50	650
2023-04-10	117.50	117.50	117.50	117.50	0
2023-04-07	117.50	117.50	117.50	117.50	0
2023-04-06	117.50	117.50	117.50	117.50	690
2023-04-05	117.50	117.50	117.50	117.50	0
2023-04-04	117.50	117.50	117.50	117.50	0
2023-04-03	117.50	117.50	117.50	117.50	500
2023-03-31	117.50	117.50	117.50	117.50	650
2023-03-30	117.50	117.50	117.50	117.50	0
2023-03-29	117.50	117.50	117.50	117.50	1,500
2023-03-28	117.50	117.50	117.50	117.50	1,500
2023-03-27	117.50	117.50	117.50	117.50	0
2023-03-24	120.00	120.00	117.50	117.50	0
2023-03-23	120.00	120.00	120.00	120.00	268
2023-03-22	113.50	120.00	113.50	120.00	4,570
2023-03-21	112.50	113.50	110.00	113.50	0
2023-03-20	123.00	123.00	105.00	110.00	0
2023-03-17	124.00	124.00	124.00	124.00	0
2023-03-16	125.50	125.50	123.50	124.00	0
2023-03-15	128.00	128.00	125.50	125.50	0
2023-03-14	128.50	128.50	128.00	128.00	400
2023-03-13	129.50	129.50	128.50	128.50	325
2023-03-10	129.50	129.50	129.50	129.50	0
2023-03-09	129.50	129.50	129.50	129.50	80
2023-03-08	129.50	129.50	129.50	129.50	0
2023-03-07	129.50	129.50	129.50	129.50	0
2023-03-06	129.50	129.50	129.50	129.50	0
2023-03-03	129.50	129.50	129.50	129.50	0
2023-03-02	130.00	130.00	129.50	129.50	500
2023-03-01	129.50	129.50	129.50	129.50	0
2023-02-28	129.50	129.50	129.50	129.50	0
2023-02-27	129.50	129.50	129.50	129.50	450
2023-02-24	129.50	129.50	129.50	129.50	0
2023-02-23	129.50	129.50	129.50	129.50	0
2023-02-22	129.50	129.50	129.50	129.50	500
2023-02-21	130.50	130.50	129.50	129.50	0
2023-02-20	130.50	130.50	129.00	130.50	0
2023-02-17	130.50	130.50	130.50	130.50	0
2023-02-16	130.50	130.50	130.50	130.50	0
2023-02-15	130.50	130.50	130.50	130.50	0
2023-02-14	130.50	130.50	130.50	130.50	0
2023-02-13	130.50	130.50	130.50	130.50	0
2023-02-10	129.00	130.50	129.00	130.50	500
2023-02-09	131.00	131.00	130.50	130.50	90
2023-02-08	131.00	131.00	131.00	131.00	25,000
2023-02-07	131.00	131.00	131.00	131.00	0
2023-02-06	131.00	131.00	131.00	131.00	0
2023-02-03	131.00	131.00	131.00	131.00	0
2023-02-02	131.00	131.00	131.00	131.00	0
2023-02-01	131.00	131.00	131.00	131.00	100
2023-01-31	129.00	131.00	129.00	131.00	0
2023-01-30	129.00	129.00	129.00	129.00	0
2023-01-27	129.00	129.00	129.00	129.00	0
2023-01-26	128.50	129.00	128.50	129.00	0
2023-01-25	128.00	128.50	128.00	128.50	0
2023-01-24	128.00	128.00	128.00	128.00	0
2023-01-23	126.50	128.00	126.50	128.00	1,000
2023-01-20	126.50	126.50	126.50	126.50	0
2023-01-19	126.50	126.50	126.50	126.50	0
2023-01-18	127.50	127.50	127.50	127.50	500
2023-01-17	127.00	127.50	127.00	127.50	880
2023-01-16	127.00	127.00	127.00	127.00	0
2023-01-13	126.50	127.00	126.50	127.00	0
2023-01-12	126.50	126.50	126.50	126.50	0
2023-01-11	125.50	126.50	125.50	126.50	50,500
2023-01-10	124.50	124.50	124.50	124.50	500
2023-01-09	124.50	124.50	124.50	124.50	500
2023-01-06	124.00	124.50	124.00	124.50	0
2023-01-05	124.00	124.50	124.00	124.50	0
2023-01-04	124.00	124.00	124.00	124.00	0
2023-01-03	124.00	124.00	124.00	124.00	0
2023-01-02	124.00	124.00	124.00	124.00	0
2022-12-30	125.00	125.00	124.00	124.00	0
2022-12-29	125.00	125.00	125.00	125.00	0
2022-12-28	125.00	125.00	125.00	125.00	0
2022-12-27	125.00	125.00	125.00	125.00	0
2022-12-26	125.00	125.00	125.00	125.00	0
2022-12-23	125.00	125.00	125.00	125.00	5,170
2022-12-22	125.00	125.00	125.00	125.00	100
2022-12-21	126.50	126.50	125.00	125.00	0
2022-12-20	126.50	126.50	126.50	126.50	0
2022-12-19	126.50	126.50	126.50	126.50	0
2022-12-16	126.50	126.50	126.50	126.50	0
2022-12-15	126.50	126.50	126.50	126.50	0
2022-12-14	126.50	126.50	126.50	126.50	0
2022-12-13	126.50	126.50	126.50	126.50	0
2022-12-12	126.50	126.50	126.50	126.50	0
2022-12-09	126.50	126.50	126.50	126.50	0
2022-12-08	126.50	126.50	126.50	126.50	1,450
2022-12-07	126.50	126.50	126.50	126.50	0
2022-12-06	126.50	126.50	126.50	126.50	333
2022-12-05	127.00	127.00	126.00	126.50	0
2022-12-02	125.50	126.00	125.50	126.00	0
2022-12-01	123.50	125.50	123.50	125.50	0
2022-11-30	125.50	125.50	122.00	123.50	0
2022-11-29	125.50	125.50	125.50	125.50	0
2022-11-28	125.50	125.50	125.50	125.50	0
2022-11-25	125.00	125.50	125.00	125.50	0
2022-11-24	124.50	125.00	124.50	125.00	0
2022-11-23	124.00	124.50	124.00	124.50	250
2022-11-22	124.00	124.00	123.50	123.50	4,240
2022-11-21	123.50	124.00	123.50	124.00	250
2022-11-18	115.00	123.50	115.00	123.50	0
2022-11-17	114.50	115.00	114.50	115.00	250
2022-11-16	114.00	114.50	114.00	114.50	300
2022-11-15	114.00	114.00	114.00	114.00	0
2022-11-14	114.00	114.00	114.00	114.00	0
2022-11-11	113.00	114.00	113.00	114.00	0
2022-11-10	112.50	113.00	112.50	113.00	26,000
2022-11-09	113.50	113.50	112.50	112.50	250
2022-11-08	113.50	113.50	113.50	113.50	750
2022-11-07	113.50	113.50	113.50	113.50	0
2022-11-04	113.00	113.50	113.00	113.50	750
2022-11-03	113.50	113.50	113.50	113.50	1,250
2022-11-02	113.50	113.50	113.50	113.50	0
2022-11-01	113.50	113.50	113.50	113.50	1,250
2022-10-31	113.50	113.50	113.50	113.50	0
2022-10-28	113.50	113.50	113.50	113.50	6,882
2022-10-27	113.50	113.50	113.50	113.50	0
2022-10-26	113.00	113.50	113.00	113.50	101,650
2022-10-25	113.00	113.00	113.00	113.00	0
2022-10-24	114.00	114.00	113.00	113.00	0
2022-10-21	114.00	114.00	114.00	114.00	0
2022-10-20	114.00	114.00	114.00	114.00	0
2022-10-19	114.00	114.00	114.00	114.00	84
2022-10-18	114.00	114.00	114.00	114.00	250
2022-10-17	114.00	114.00	114.00	114.00	8,650
2022-10-14	114.00	114.00	114.00	114.00	900
2022-10-13	114.00	114.00	114.00	114.00	250
2022-10-12	117.00	117.00	114.00	114.00	500
2022-10-11	117.00	117.00	117.00	117.00	0
2022-10-10	117.50	117.50	117.00	117.00	0
2022-10-07	117.50	117.50	117.50	117.50	0
2022-10-06	118.00	118.00	112.00	117.50	0
2022-10-05	117.50	117.50	117.50	117.50	0
2022-10-04	116.50	117.50	116.50	117.50	0
2022-10-03	117.00	117.00	116.50	116.50	0
2022-09-30	117.00	117.00	117.00	117.00	0
2022-09-29	123.00	123.00	117.50	118.50	500
2022-09-28	125.50	125.50	123.00	123.00	0
2022-09-27	127.50	127.50	125.50	125.50	0
2022-09-26	129.00	129.00	127.50	127.50	0
2022-09-23	134.00	134.00	129.00	129.00	0
2022-09-22	134.50	134.50	134.00	134.00	0
2022-09-21	134.50	134.50	134.50	134.50	0
2022-09-20	134.50	134.50	134.50	134.50	0
2022-09-19	134.50	134.50	134.50	134.50	0
2022-09-16	134.50	134.50	134.50	134.50	0
2022-09-15	134.50	134.50	134.50	134.50	0
2022-09-14	135.00	135.00	134.50	134.50	0
2022-09-13	135.00	135.00	135.00	135.00	0
2022-09-12	135.00	135.00	135.00	135.00	0
2022-09-09	135.00	135.00	135.00	135.00	4
2022-09-08	135.50	135.50	135.00	135.00	0
2022-09-07	135.50	135.50	135.50	135.50	0
2022-09-06	136.50	136.50	135.50	135.50	0
2022-09-05	137.00	137.00	136.50	136.50	0
2022-09-02	137.50	137.50	137.00	137.00	0
2022-09-01	138.50	138.50	137.50	137.50	250
2022-08-31	138.00	138.50	138.00	138.50	350
2022-08-30	138.00	138.00	138.00	138.00	0
2022-08-29	138.00	138.00	138.00	138.00	0
2022-08-26	138.00	138.00	138.00	138.00	0
2022-08-25	138.00	138.00	138.00	138.00	0
2022-08-24	138.00	138.00	138.00	138.00	0
2022-08-23	138.00	138.00	138.00	138.00	0
2022-08-22	138.50	138.50	138.50	138.50	0
2022-08-19	139.00	139.00	138.50	138.50	0
2022-08-18	139.00	139.00	139.00	139.00	0
2022-08-17	139.50	139.50	139.00	139.00	0
2022-08-16	140.50	140.50	139.50	139.50	250
2022-08-15	140.00	140.50	140.00	140.50	1,000
2022-08-12	140.00	140.00	140.00	140.00	0
2022-08-11	143.00	143.00	138.00	140.00	500
2022-08-10	138.00	141.00	138.00	141.00	0
2022-08-09	141.00	141.00	141.00	141.00	0
2022-08-08	141.00	141.00	141.00	141.00	0
2022-08-05	143.00	143.00	138.00	141.00	0
2022-08-04	141.50	141.50	141.00	141.00	282
2022-08-03	141.50	141.50	141.50	141.50	250
2022-08-02	140.00	141.50	140.00	141.50	0
2022-08-01	140.00	140.00	140.00	140.00	250
2022-07-29	140.00	140.00	140.00	140.00	0
2022-07-28	140.00	140.00	140.00	140.00	285
2022-07-27	140.00	140.00	140.00	140.00	0
2022-07-26	141.50	141.50	140.00	140.00	350
2022-07-25	142.50	142.50	141.50	141.50	0
2022-07-22	142.50	142.50	142.50	142.50	350
2022-07-21	145.00	145.00	140.00	142.50	0
2022-07-20	145.50	145.50	142.50	142.50	2,550
2022-07-19	145.50	145.50	145.50	145.50	0
2022-07-18	145.50	145.50	145.50	145.50	0
2022-07-15	145.50	145.50	145.50	145.50	0
2022-07-14	145.50	145.50	145.50	145.50	0
2022-07-13	145.50	145.50	145.50	145.50	0
2022-07-12	145.50	145.50	145.50	145.50	0
2022-07-11	146.00	146.00	145.50	145.50	0
2022-07-08	146.00	146.00	146.00	146.00	0
2022-07-07	146.00	146.00	146.00	146.00	0
2022-07-06	147.00	147.00	147.00	147.00	0
2022-07-05	147.00	147.00	147.00	147.00	0
2022-07-04	147.00	147.00	147.00	147.00	0
2022-07-01	148.00	148.00	147.00	147.00	0
2022-06-30	148.00	148.00	148.00	148.00	0
2022-06-29	148.50	148.50	148.00	148.00	6,775
2022-06-28	148.50	148.50	148.50	148.50	250
2022-06-27	148.50	148.50	148.50	148.50	0
2022-06-24	148.50	148.50	148.50	148.50	0
2022-06-23	149.00	149.00	148.50	148.50	0
2022-06-22	149.00	149.00	149.00	149.00	0
2022-06-21	149.50	149.50	149.00	149.00	250
2022-06-20	149.00	149.50	149.00	149.50	250
2022-06-17	151.00	151.00	149.00	149.00	500
2022-06-16	155.50	155.50	151.00	151.00	250
2022-06-15	156.50	156.50	155.50	155.50	0
2022-06-14	157.00	157.00	156.50	156.50	0
2022-06-13	161.50	161.50	157.00	157.00	0
2022-06-10	163.50	163.50	160.50	161.50	0
2022-06-09	163.50	163.50	163.50	163.50	0
2022-06-08	163.50	163.50	163.50	163.50	0
2022-06-07	163.50	163.50	163.50	163.50	0
2022-06-06	163.50	163.50	163.50	163.50	0
2022-06-03	163.50	163.50	163.50	163.50	0
2022-06-02	163.50	163.50	163.50	163.50	0
2022-06-01	163.50	163.50	163.50	163.50	0
2022-05-31	163.50	164.00	163.50	163.50	1,305
2022-05-30	163.50	163.50	163.50	163.50	0
2022-05-27	163.50	163.50	163.50	163.50	500
2022-05-26	163.50	163.50	163.50	163.50	0
2022-05-25	164.00	164.00	163.50	163.50	0
2022-05-24	164.00	164.00	164.00	164.00	0
2022-05-23	164.00	164.00	164.00	164.00	0
2022-05-20	164.00	164.00	164.00	164.00	0
2022-05-19	164.00	164.00	164.00	164.00	0
2022-05-18	166.00	166.00	164.00	164.00	250
2022-05-17	166.00	166.00	166.00	166.00	0
2022-05-16	166.00	166.00	166.00	166.00	0
2022-05-13	166.00	166.00	166.00	166.00	0
2022-05-12	166.00	166.00	166.00	166.00	0
2022-05-11	166.00	166.00	166.00	166.00	0
2022-05-10	166.00	166.00	166.00	166.00	0
2022-05-09	166.50	166.50	166.00	166.00	0
2022-05-06	166.50	166.50	166.50	166.50	0
2022-05-05	166.50	166.50	166.50	166.50	0
2022-05-04	166.50	166.50	166.50	166.50	0
2022-05-03	166.50	166.50	166.50	166.50	0
2022-05-02	166.50	166.50	166.50	166.50	0
2022-04-29	166.50	166.50	166.50	166.50	0
2022-04-28	172.00	172.00	166.50	166.50	647
2022-04-27	172.00	172.00	172.00	172.00	250
2022-04-26	172.00	172.00	172.00	172.00	250
2022-04-25	172.50	172.50	172.00	172.00	0
2022-04-22	172.50	172.50	172.50	172.50	0
2022-04-21	172.50	172.50	172.50	172.50	0
2022-04-20	175.50	175.50	172.50	172.50	250
2022-04-19	175.50	175.50	175.50	175.50	0
2022-04-18	175.50	175.50	175.50	175.50	0
2022-04-15	175.50	175.50	175.50	175.50	0
2022-04-14	175.50	175.50	175.50	175.50	0
2022-04-13	175.00	175.50	170.00	175.50	0
2022-04-12	175.50	175.50	175.50	175.50	0
2022-04-11	176.00	176.00	170.00	175.50	0
2022-04-08	176.00	176.00	170.00	175.50	0
2022-04-07	175.50	175.50	175.50	175.50	0
2022-04-06	175.50	175.50	175.50	175.50	250
2022-04-05	175.50	175.50	175.50	175.50	0
2022-04-04	176.00	176.00	170.00	175.50	0
2022-04-01	175.50	175.50	175.50	175.50	250
2022-03-31	175.50	175.50	175.50	175.50	0
2022-03-30	175.50	175.50	175.50	175.50	0
2022-03-29	175.50	175.50	175.50	175.50	0
2022-03-28	175.50	175.50	175.50	175.50	0
2022-03-25	175.50	175.50	175.50	175.50	0
2022-03-24	175.50	175.50	175.50	175.50	250
2022-03-23	175.50	175.50	175.50	175.50	0
2022-03-22	175.50	175.50	175.50	175.50	0
2022-03-21	175.50	175.50	175.50	175.50	0
2022-03-18	175.50	175.50	175.50	175.50	0
2022-03-17	175.50	175.50	175.50	175.50	0
2022-03-16	175.00	175.50	175.00	175.50	0
2022-03-15	175.00	175.00	175.00	175.00	0
2022-03-14	175.00	175.00	175.00	175.00	270
2022-03-11	175.00	175.00	175.00	175.00	0
2022-03-10	175.00	175.00	175.00	175.00	0
2022-03-09	175.00	175.00	175.00	175.00	0
2022-03-08	175.00	175.00	175.00	175.00	250
2022-03-07	175.50	175.50	175.00	175.00	0
2022-03-04	177.00	177.50	176.00	176.00	300
2022-03-03	178.50	178.50	177.00	177.00	0
2022-03-02	178.50	178.50	178.50	178.50	0
2022-03-01	179.00	179.00	178.50	178.50	100
2022-02-28	179.00	179.00	179.00	179.00	0
2022-02-25	179.00	179.00	179.00	179.00	150
2022-02-24	179.00	179.00	179.00	179.00	0
2022-02-23	179.00	179.00	179.00	179.00	0
2022-02-22	179.00	179.00	179.00	179.00	0
2022-02-21	179.00	179.00	179.00	179.00	250
2022-02-18	179.00	179.00	179.00	179.00	0
2022-02-17	179.00	179.00	179.00	179.00	0
2022-02-16	179.00	179.00	174.00	179.00	0
2022-02-15	179.00	179.00	179.00	179.00	0
2022-02-14	182.00	182.00	179.00	179.00	1,360
2022-02-11	183.00	183.00	182.00	182.00	250
2022-02-10	183.50	183.50	183.00	183.00	0
2022-02-09	184.00	184.00	184.00	184.00	0
2022-02-08	185.00	185.00	184.00	185.00	0
2022-02-07	187.00	187.00	184.00	185.00	0
2022-02-04	187.00	187.00	187.00	187.00	0
2022-02-03	187.00	187.00	187.00	187.00	0
2022-02-02	187.50	187.50	187.00	187.00	0
2022-02-01	187.50	187.50	187.50	187.50	0
2022-01-31	188.00	189.00	187.50	187.50	0
2022-01-28	188.00	188.00	188.00	188.00	1,320
2022-01-27	188.00	188.00	188.00	188.00	350
2022-01-26	188.00	188.00	188.00	188.00	0
2022-01-25	188.00	188.00	188.00	188.00	0
2022-01-24	188.50	188.50	188.00	188.00	0
2022-01-21	189.00	189.00	188.50	188.50	0
2022-01-20	189.00	189.00	189.00	189.00	0
2022-01-19	189.00	189.00	189.00	189.00	0
2022-01-18	189.00	189.00	189.00	189.00	0
2022-01-17	189.00	189.00	189.00	189.00	0
2022-01-14	189.00	189.00	189.00	189.00	0
2022-01-13	189.00	189.00	189.00	189.00	0
2022-01-12	189.00	189.00	189.00	189.00	50
2022-01-11	189.00	189.00	189.00	189.00	0
2022-01-10	190.00	190.00	189.50	189.50	0
2022-01-07	190.00	190.00	190.00	190.00	0
2022-01-06	190.50	190.50	190.50	190.50	0
2022-01-05	189.00	190.50	189.00	190.50	0
2022-01-04	189.00	189.00	189.00	189.00	0
2022-01-03	189.00	189.00	189.00	189.00	0
2021-12-31	189.00	189.00	189.00	189.00	0
2021-12-30	189.00	189.00	189.00	189.00	0
2021-12-29	189.00	189.00	189.00	189.00	0
2021-12-28	189.00	189.00	189.00	189.00	0
2021-12-27	189.00	189.00	189.00	189.00	0
2021-12-24	189.00	189.00	189.00	189.00	0
2021-12-23	189.00	189.00	189.00	189.00	0
2021-12-22	189.00	189.00	189.00	189.00	0
2021-12-21	189.00	189.00	189.00	189.00	0
2021-12-20	189.50	189.50	189.00	189.00	0
2021-12-17	189.50	189.50	189.50	189.50	0
2021-12-16	189.50	189.50	189.50	189.50	0
2021-12-15	189.50	189.50	189.50	189.50	0
2021-12-14	189.50	189.50	189.50	189.50	0
2021-12-13	189.50	189.50	189.50	189.50	1,200
2021-12-10	189.50	189.50	189.50	189.50	0
2021-12-09	189.50	189.50	189.50	189.50	150
2021-12-08	189.50	189.50	189.50	189.50	0
2021-12-07	189.50	189.50	189.50	189.50	0
2021-12-06	189.50	189.50	189.50	189.50	50
2021-12-03	189.50	189.50	189.50	189.50	0
2021-12-02	189.00	189.50	189.00	189.50	50
2021-12-01	189.00	189.00	189.00	189.00	0
2021-11-30	189.00	189.00	189.00	189.00	0
2021-11-29	189.00	189.00	189.00	189.00	0
2021-11-26	189.00	190.00	185.00	189.00	430
2021-11-25	189.00	190.00	185.00	189.00	0
2021-11-24	189.00	190.00	185.00	189.00	250
2021-11-23	190.00	190.00	189.50	189.50	0
2021-11-22	190.00	190.00	185.00	190.00	0
2021-11-19	190.00	190.00	190.00	190.00	0
2021-11-18	190.00	190.00	190.00	190.00	0
2021-11-17	189.50	190.00	189.50	190.00	0
2021-11-16	188.50	189.50	188.50	189.50	0
2021-11-15	188.50	188.50	188.50	188.50	0
2021-11-12	188.50	188.50	188.50	188.50	0
2021-11-11	188.00	189.00	185.00	189.00	0
2021-11-10	189.00	189.00	189.00	189.00	50
2021-11-09	189.50	189.50	189.50	189.50	0
2021-11-08	189.50	189.50	189.50	189.50	0
2021-11-05	189.50	189.50	189.50	189.50	0
2021-11-04	189.00	189.50	185.00	189.50	0
2021-11-03	189.50	189.50	189.50	189.50	0
2021-11-02	190.00	190.00	190.00	190.00	0
2021-11-01	190.00	190.00	190.00	190.00	0
2021-10-29	190.00	190.00	190.00	190.00	0
2021-10-28	190.00	190.00	185.00	190.00	0
2021-10-27	190.00	190.00	190.00	190.00	0
2021-10-26	190.00	190.00	190.00	190.00	0
2021-10-25	190.00	190.00	190.00	190.00	0
2021-10-22	190.00	190.00	190.00	190.00	0
2021-10-21	190.00	190.00	185.00	190.00	202,550
2021-10-20	190.00	190.00	190.00	190.00	250
2021-10-19	190.00	190.00	190.00	190.00	250
2021-10-18	190.00	190.00	190.00	190.00	0
2021-10-15	190.00	190.00	190.00	190.00	0
2021-10-14	190.00	190.00	190.00	190.00	0
2021-10-13	190.00	190.00	190.00	190.00	0
2021-10-12	190.00	190.00	190.00	190.00	50
2021-10-11	191.00	191.00	190.00	190.00	0
2021-10-08	191.00	191.00	191.00	191.00	2,150
2021-10-07	190.50	191.00	190.50	191.00	0
2021-10-06	190.50	190.50	190.50	190.50	0
2021-10-05	190.00	190.50	186.00	190.50	0
2021-10-04	190.00	190.00	185.00	190.00	0
2021-10-01	190.00	190.00	190.00	190.00	0
2021-09-30	190.00	190.00	185.00	190.00	0
2021-09-29	190.00	190.00	190.00	190.00	150
2021-09-28	190.00	190.00	190.00	190.00	0
2021-09-27	190.00	190.00	190.00	190.00	0
2021-09-24	190.00	190.00	185.00	190.00	250
2021-09-23	164.00	164.00	164.00	164.00	1,000
2021-09-22	164.00	164.00	164.00	164.00	250
2021-09-21	164.00	164.00	164.00	164.00	0
2021-09-20	164.00	164.00	164.00	164.00	0
2021-09-17	164.00	164.00	164.00	164.00	0
2021-09-16	164.00	164.00	164.00	164.00	0
2021-09-15	164.00	164.00	164.00	164.00	125
2021-09-14	164.00	164.00	164.00	164.00	250
2021-09-13	164.00	164.00	164.00	164.00	250
2021-09-10	164.00	164.00	164.00	164.00	100
2021-09-09	164.00	164.00	164.00	164.00	0
2021-09-08	164.00	164.00	164.00	164.00	0
2021-09-07	164.00	164.00	164.00	164.00	0
2021-09-06	164.00	164.00	164.00	164.00	0
2021-09-03	164.00	164.00	164.00	164.00	0
2021-09-02	164.00	164.00	164.00	164.00	0
2021-09-01	164.00	164.00	164.00	164.00	0
2021-08-31	164.00	164.00	164.00	164.00	0
2021-08-30	164.00	164.00	164.00	164.00	0
2021-08-27	164.00	164.00	164.00	164.00	0
2021-08-26	164.00	164.00	164.00	164.00	0
2021-08-25	164.00	164.00	164.00	164.00	0
2021-08-24	164.00	164.00	164.00	164.00	0
2021-08-23	164.00	164.00	164.00	164.00	0
2021-08-20	164.00	164.00	164.00	164.00	0
2021-08-19	164.00	164.00	164.00	164.00	0
2021-08-18	164.00	164.00	164.00	164.00	500
2021-08-17	164.00	164.00	164.00	164.00	250
2021-08-16	164.00	164.00	164.00	164.00	0
2021-08-13	164.00	164.00	164.00	164.00	0
2021-08-12	164.00	164.00	164.00	164.00	0
2021-08-11	164.00	164.00	164.00	164.00	0
2021-08-10	164.00	164.00	164.00	164.00	0
2021-08-09	164.00	164.00	164.00	164.00	0
2021-08-06	164.00	164.00	164.00	164.00	0
2021-08-05	164.00	164.00	164.00	164.00	0
2021-08-04	164.00	164.00	164.00	164.00	1,000
2021-08-03	164.00	164.00	164.00	164.00	0
2021-08-02	164.00	164.00	164.00	164.00	0
2021-07-30	164.00	164.00	164.00	164.00	0
2021-07-29	164.00	164.00	164.00	164.00	0
2021-07-28	164.00	164.00	164.00	164.00	0
2021-07-27	164.00	164.00	164.00	164.00	500
2021-07-26	164.00	164.00	164.00	164.00	0
2021-07-23	164.00	164.00	164.00	164.00	267
2021-07-22	164.00	164.00	164.00	164.00	0
2021-07-21	164.00	164.00	164.00	164.00	0
2021-07-20	164.00	164.00	164.00	164.00	0
2021-07-19	164.00	164.00	164.00	164.00	0
2021-07-16	164.00	164.00	164.00	164.00	750
2021-07-15	164.00	164.00	164.00	164.00	0
2021-07-14	164.00	164.00	164.00	164.00	0
2021-07-13	164.00	164.00	164.00	164.00	0
2021-07-12	164.00	164.00	164.00	164.00	0
2021-07-09	164.00	164.00	164.00	164.00	0
2021-07-08	164.00	164.00	164.00	164.00	0
2021-07-07	164.00	164.00	164.00	164.00	0
2021-07-06	164.00	164.00	164.00	164.00	0
2021-07-05	164.00	164.00	164.00	164.00	0
2021-07-02	164.00	164.00	164.00	164.00	0
2021-07-01	164.00	164.00	164.00	164.00	0
2021-06-30	164.00	164.00	164.00	164.00	0
2021-06-29	164.00	164.00	164.00	164.00	0
2021-06-28	164.00	164.00	164.00	164.00	0
2021-06-25	164.00	164.00	164.00	164.00	800
2021-06-24	164.00	164.00	164.00	164.00	0
2021-06-23	164.00	164.00	164.00	164.00	500
2021-06-22	164.00	164.00	164.00	164.00	0
2021-06-21	164.00	164.00	164.00	164.00	0
2021-06-18	164.00	164.00	164.00	164.00	0
2021-06-17	164.00	164.00	164.00	164.00	0
2021-06-16	164.00	164.00	164.00	164.00	0
2021-06-15	164.00	164.00	164.00	164.00	0
2021-06-14	164.00	164.00	164.00	164.00	0
2021-06-11	164.00	164.00	164.00	164.00	0
2021-06-10	164.00	164.00	164.00	164.00	0
2021-06-09	164.00	164.00	164.00	164.00	0
2021-06-08	164.00	164.00	164.00	164.00	0
2021-06-07	164.00	164.00	164.00	164.00	0
2021-06-04	164.00	164.00	164.00	164.00	0
2021-06-03	164.00	164.00	164.00	164.00	0
2021-06-02	164.00	164.00	164.00	164.00	0
2021-06-01	164.00	164.00	164.00	164.00	0
2021-05-28	164.00	164.00	164.00	164.00	0
2021-05-27	164.00	164.00	164.00	164.00	0
2021-05-26	164.00	164.00	164.00	164.00	0
2021-05-25	164.00	164.00	164.00	164.00	0
2021-05-24	164.00	164.00	164.00	164.00	0
2021-05-21	164.00	164.00	164.00	164.00	0
2021-05-20	164.00	164.00	164.00	164.00	0
2021-05-19	164.00	164.00	164.00	164.00	250
2021-05-18	164.00	164.00	164.00	164.00	0
2021-05-17	164.00	164.00	164.00	164.00	0
2021-05-14	164.00	164.00	164.00	164.00	0
2021-05-13	164.00	164.00	164.00	164.00	0
2021-05-12	164.00	164.00	164.00	164.00	0
2021-05-11	164.00	164.00	164.00	164.00	0
2021-05-10	164.00	164.00	164.00	164.00	0
2021-05-07	164.00	164.00	164.00	164.00	0
2021-05-06	164.00	164.00	164.00	164.00	0
2021-05-05	164.00	164.00	164.00	164.00	0
2021-05-04	164.00	164.00	164.00	164.00	0
2021-04-30	164.00	164.00	164.00	164.00	0
2021-04-29	164.00	164.00	164.00	164.00	250
2021-04-28	164.00	164.00	164.00	164.00	0
2021-04-27	164.00	164.00	164.00	164.00	0
2021-04-26	164.00	164.00	164.00	164.00	0
2021-04-23	164.00	164.00	164.00	164.00	0
2021-04-22	164.00	164.00	164.00	164.00	0
2021-04-21	164.00	164.00	164.00	164.00	0
2021-04-20	164.00	164.00	164.00	164.00	0
2021-04-19	164.00	164.00	164.00	164.00	0
2021-04-16	164.00	164.00	164.00	164.00	0
2021-04-15	164.00	164.00	164.00	164.00	0
2021-04-14	164.00	164.00	164.00	164.00	0
2021-04-13	164.00	164.00	164.00	164.00	0
2021-04-12	164.00	164.00	164.00	164.00	0
2021-04-09	164.00	164.00	164.00	164.00	50
2021-04-08	164.00	164.00	164.00	164.00	0
2021-04-07	164.00	164.00	164.00	164.00	0
2021-04-06	164.00	164.00	164.00	164.00	0
2021-04-01	164.00	164.00	164.00	164.00	0
2021-03-31	164.00	164.00	164.00	164.00	0
2021-03-30	164.00	164.00	164.00	164.00	0
2021-03-29	164.00	164.00	164.00	164.00	0
2021-03-26	164.00	164.00	164.00	164.00	0
2021-03-25	164.00	164.00	164.00	164.00	0
2021-03-24	164.00	164.00	164.00	164.00	0
2021-03-23	164.00	164.00	164.00	164.00	100
2021-03-22	164.00	164.00	164.00	164.00	0
2021-03-19	164.00	164.00	164.00	164.00	0
2021-03-18	164.00	164.00	164.00	164.00	0
2021-03-17	164.00	164.00	164.00	164.00	0
2021-03-16	164.00	164.00	164.00	164.00	0
2021-03-15	164.00	164.00	164.00	164.00	0
2021-03-12	164.00	164.00	164.00	164.00	0
2021-03-11	164.00	164.00	164.00	164.00	0
2021-03-10	164.00	164.00	164.00	164.00	0
2021-03-09	164.00	164.00	164.00	164.00	0
2021-03-08	164.00	164.00	164.00	164.00	0
2021-03-05	164.00	164.00	164.00	164.00	0
2021-03-04	164.00	164.00	164.00	164.00	0
2021-03-03	164.00	164.00	164.00	164.00	0
2021-03-02	164.00	164.00	164.00	164.00	0
2021-03-01	164.00	164.00	164.00	164.00	1,000
2021-02-26	164.00	164.00	164.00	164.00	0
2021-02-25	164.00	164.00	164.00	164.00	0
2021-02-24	164.00	164.00	164.00	164.00	1,600
2021-02-23	164.00	164.00	164.00	164.00	50
2021-02-22	164.00	164.00	164.00	164.00	0
2021-02-19	164.00	164.00	164.00	164.00	760
2021-02-18	164.00	164.00	164.00	164.00	100
2021-02-17	164.00	164.00	164.00	164.00	0
2021-02-16	164.00	164.00	164.00	164.00	0
2021-02-15	164.00	164.00	164.00	164.00	0
2021-02-12	164.00	164.00	164.00	164.00	0
2021-02-11	164.00	164.00	164.00	164.00	0
2021-02-10	164.00	164.00	164.00	164.00	0
2021-02-09	164.00	164.00	164.00	164.00	0
2021-02-08	164.00	164.00	164.00	164.00	0
2021-02-05	164.00	164.00	164.00	164.00	0
2021-02-04	164.00	164.00	164.00	164.00	0
2021-02-03	164.00	164.00	164.00	164.00	0
2021-02-02	164.00	164.00	164.00	164.00	0
2021-02-01	164.00	164.00	164.00	164.00	0
2021-01-29	164.00	164.00	164.00	164.00	0
2021-01-28	164.00	164.00	164.00	164.00	0
2021-01-27	164.00	164.00	164.00	164.00	0
2021-01-26	164.00	164.00	164.00	164.00	0
2021-01-25	164.00	164.00	164.00	164.00	250
2021-01-22	164.00	164.00	164.00	164.00	0
2021-01-21	164.00	164.00	164.00	164.00	0
2021-01-20	164.00	164.00	164.00	164.00	0
2021-01-19	164.00	164.00	164.00	164.00	0
2021-01-18	164.00	164.00	164.00	164.00	0
2021-01-15	164.00	164.00	164.00	164.00	0
2021-01-14	164.00	164.00	164.00	164.00	0
2021-01-13	164.00	164.00	164.00	164.00	0
2021-01-12	164.00	164.00	164.00	164.00	0
2021-01-11	164.00	164.00	164.00	164.00	0
2021-01-08	164.00	164.00	164.00	164.00	0
2021-01-07	164.00	164.00	164.00	164.00	0
2021-01-06	164.00	164.00	164.00	164.00	0
2021-01-05	164.00	164.00	164.00	164.00	250
2021-01-04	164.00	164.00	164.00	164.00	0
2020-12-31	164.00	164.00	164.00	164.00	0
2020-12-30	164.00	164.00	164.00	164.00	0
2020-12-29	164.00	164.00	164.00	164.00	0
2020-12-24	164.00	164.00	164.00	164.00	0
2020-12-23	164.00	164.00	164.00	164.00	0
2020-12-22	164.00	164.00	164.00	164.00	0
2020-12-21	164.00	164.00	164.00	164.00	0
2020-12-18	164.00	164.00	164.00	164.00	0
2020-12-17	164.00	164.00	164.00	164.00	0
2020-12-16	164.00	164.00	164.00	164.00	0
2020-12-15	164.00	164.00	164.00	164.00	0
2020-12-14	164.00	164.00	164.00	164.00	0
2020-12-11	164.00	164.00	164.00	164.00	0
2020-12-10	164.00	164.00	164.00	164.00	0
2020-12-09	164.00	164.00	164.00	164.00	0
2020-12-08	164.00	164.00	164.00	164.00	150
2020-12-07	164.00	164.00	164.00	164.00	0
2020-12-04	164.00	164.00	164.00	164.00	0
2020-12-03	164.00	164.00	164.00	164.00	0
2020-12-02	164.00	164.00	164.00	164.00	0
2020-12-01	164.00	164.00	164.00	164.00	0
2020-11-30	164.00	164.00	164.00	164.00	1,441
2020-11-27	164.00	164.00	164.00	164.00	0
2020-11-26	164.00	164.00	164.00	164.00	0
2020-11-25	164.00	164.00	164.00	164.00	0
2020-11-24	164.00	164.00	164.00	164.00	0
2020-11-23	164.00	164.00	164.00	164.00	0
2020-11-20	164.00	164.00	164.00	164.00	0
2020-11-19	164.00	164.00	164.00	164.00	0
2020-11-18	164.00	164.00	164.00	164.00	0
2020-11-17	164.00	164.00	164.00	164.00	0
2020-11-16	164.00	164.00	164.00	164.00	0
2020-11-13	164.00	164.00	164.00	164.00	0
2020-11-12	164.00	164.00	164.00	164.00	0
2020-11-11	164.00	164.00	164.00	164.00	0
2020-11-10	164.00	164.00	164.00	164.00	0
2020-11-09	164.00	164.00	164.00	164.00	0
2020-11-06	164.00	164.00	164.00	164.00	0
2020-11-05	164.00	164.00	164.00	164.00	0
2020-11-04	164.00	164.00	164.00	164.00	0
2020-11-03	164.00	164.00	164.00	164.00	0
2020-11-02	164.00	164.00	164.00	164.00	0
2020-10-30	164.00	164.00	164.00	164.00	0
2020-10-29	164.00	164.00	164.00	164.00	0
2020-10-28	164.00	164.00	164.00	164.00	0
2020-10-27	164.00	164.00	164.00	164.00	0
2020-10-26	164.00	164.00	164.00	164.00	0
2020-10-23	164.00	164.00	164.00	164.00	0
2020-10-22	164.00	164.00	164.00	164.00	0
2020-10-21	164.00	164.00	164.00	164.00	0
2020-10-20	164.00	164.00	164.00	164.00	0
2020-10-16	164.00	164.00	164.00	164.00	0
2020-10-15	164.00	164.00	164.00	164.00	0
2020-10-14	164.00	164.00	164.00	164.00	0
2020-10-13	164.00	164.00	164.00	164.00	0
2020-10-12	164.00	164.00	164.00	164.00	0
2020-10-09	164.00	164.00	164.00	164.00	0
2020-10-08	164.00	164.00	164.00	164.00	0
2020-10-07	164.00	164.00	164.00	164.00	0
2020-10-06	164.00	164.00	164.00	164.00	0
2020-10-05	164.00	164.00	164.00	164.00	0
2020-10-02	164.00	164.00	164.00	164.00	0
2020-10-01	164.00	164.00	164.00	164.00	0
2020-09-30	164.00	164.00	164.00	164.00	0
2020-09-29	164.00	164.00	164.00	164.00	0
2020-09-28	164.00	164.00	164.00	164.00	0
2020-09-25	164.00	164.00	164.00	164.00	0
2020-09-24	164.00	164.00	164.00	164.00	0
2020-09-23	164.00	164.00	164.00	164.00	0
2020-09-22	164.00	164.00	164.00	164.00	0
2020-09-21	164.00	164.00	164.00	164.00	0
2020-09-18	164.00	164.00	164.00	164.00	0
2020-09-17	164.00	164.00	164.00	164.00	0
2020-09-16	164.00	164.00	164.00	164.00	0
2020-09-15	164.00	164.00	164.00	164.00	0
2020-09-14	164.00	164.00	164.00	164.00	0
2020-09-11	164.00	164.00	164.00	164.00	0
2020-06-08	164.00	164.00	164.00	152.00	0
2020-06-05	164.00	164.00	164.00	151.00	0
2020-06-04	164.00	164.00	164.00	151.00	0
2020-06-03	164.00	164.00	164.00	147.00	0
2020-06-02	164.00	164.00	164.00	147.00	3,000
2020-06-01	164.00	164.00	164.00	147.00	250
2020-05-28	164.00	164.00	164.00	144.50	0
2020-05-26	164.00	164.00	164.00	142.00	0
2020-05-21	164.00	164.00	164.00	142.00	0
2020-05-20	164.00	164.00	164.00	142.00	0
2020-05-19	164.00	164.00	164.00	142.00	0
2020-05-15	164.00	164.00	164.00	142.00	0
2020-05-14	164.00	164.00	164.00	142.00	0
2020-05-13	164.00	164.00	164.00	145.00	0
2020-05-12	164.00	164.00	164.00	144.00	0
2020-05-11	164.00	164.00	164.00	144.00	0
2020-05-07	164.00	164.00	164.00	142.00	0
2020-05-06	164.00	164.00	164.00	142.00	0
2020-05-05	164.00	164.00	164.00	142.00	0
2020-05-04	164.00	164.00	164.00	142.00	0
2020-05-01	164.00	164.00	164.00	142.00	0
2020-04-29	164.00	164.00	164.00	142.00	0
2020-04-27	164.00	164.00	164.00	142.00	0
2020-04-24	164.00	164.00	164.00	142.00	0
2020-04-23	164.00	164.00	164.00	142.00	0
2020-04-22	164.00	164.00	142.00	142.00	0
2020-04-21	164.00	164.00	164.00	142.00	0
2020-04-20	164.00	164.00	164.00	142.00	0
2020-04-17	164.00	164.00	164.00	142.00	0
2020-04-16	164.00	164.00	164.00	142.00	0
2020-04-15	164.00	164.00	164.00	142.00	0
2020-04-09	164.00	164.00	164.00	136.00	0
2020-04-08	164.00	164.00	164.00	136.00	0
2020-04-03	164.00	164.00	164.00	164.00	0
2020-04-03	164.00	164.00	164.00	130.00	292
2020-04-02	164.00	164.00	164.00	164.00	0
2020-04-02	164.00	164.00	132.50	132.50	0
2020-04-01	164.00	164.00	164.00	164.00	0
2020-03-31	164.00	164.00	132.50	132.50	0
2020-03-27	164.00	164.00	139.50	139.50	0
2020-03-26	164.00	164.00	137.00	137.00	0
2020-03-25	164.00	164.00	134.50	134.50	0
2020-03-24	164.00	164.00	134.50	134.50	0
2020-03-20	164.00	164.00	135.00	135.00	0
2020-03-19	164.00	164.00	138.00	138.00	0
2020-03-12	164.00	164.00	164.00	164.00	0
2020-03-11	164.00	166.00	164.00	166.00	250
2020-03-06	164.00	164.00	164.00	168.00	0
2020-03-05	164.00	170.00	164.00	170.00	0
2020-03-04	164.00	170.00	164.00	170.00	0
2020-02-26	164.00	175.00	164.00	175.00	0
2020-02-25	164.00	175.00	164.00	175.00	0
2020-02-21	164.00	164.00	164.00	175.00	0
2020-02-20	164.00	164.00	164.00	175.00	0
2020-02-19	164.00	164.00	164.00	175.00	0
2020-02-18	164.00	164.00	164.00	175.00	0
2020-02-17	164.00	164.00	164.00	175.00	0
2020-02-14	164.00	164.00	164.00	175.00	0
2020-02-13	164.00	164.00	164.00	175.00	0
2020-02-12	164.00	164.00	164.00	175.00	0
2020-02-11	164.00	164.00	164.00	175.00	0
2020-02-10	164.00	164.00	164.00	174.00	0
2020-02-07	164.00	164.00	164.00	174.00	0
2020-02-06	164.00	164.00	164.00	174.00	0
2020-02-05	164.00	164.00	164.00	174.00	0
2020-02-04	164.00	164.00	164.00	173.00	0
2020-02-03	164.00	164.00	164.00	172.00	0
2020-01-31	164.00	172.00	164.00	172.00	0
2020-01-30	164.00	164.00	164.00	172.00	0
2020-01-29	164.00	164.00	164.00	171.00	0
2020-01-28	164.00	164.00	164.00	170.50	0
2020-01-27	164.00	164.00	164.00	171.50	0
2020-01-24	164.00	164.00	164.00	171.50	0
2020-01-23	164.00	164.00	164.00	172.50	618
2020-01-22	164.00	164.00	164.00	169.50	0
2020-01-21	164.00	164.00	164.00	168.50	0
2020-01-20	164.00	164.00	164.00	168.50	0
2020-01-17	164.00	164.00	164.00	168.50	0
2020-01-16	164.00	164.00	164.00	168.50	300
2020-01-15	164.00	164.00	164.00	168.50	0
2020-01-14	164.00	164.00	164.00	168.50	0
2020-01-13	164.00	164.00	164.00	167.00	0
2020-01-10	164.00	164.00	164.00	167.00	0
2020-01-09	164.00	164.00	164.00	167.00	0
2020-01-08	164.00	164.00	164.00	167.00	0
2020-01-07	164.00	164.00	164.00	167.00	0
2020-01-06	164.00	164.00	164.00	167.00	0
2020-01-03	164.00	164.00	164.00	167.00	305
2020-01-02	164.00	164.00	164.00	166.50	0
2019-12-31	164.00	164.00	164.00	166.50	0
2019-12-30	164.00	164.00	164.00	166.50	0
2019-12-27	164.00	164.00	164.00	166.50	0
2019-12-24	164.00	164.00	164.00	166.00	0
2019-12-23	164.00	164.00	164.00	166.00	0
2019-12-20	164.00	164.00	164.00	166.00	0
2019-12-19	164.00	164.00	164.00	166.00	0
2019-12-18	164.00	164.00	164.00	166.00	250
2019-12-17	164.00	164.00	164.00	166.00	2,045
2019-12-16	164.00	164.00	164.00	166.00	0
2019-12-13	164.00	164.00	164.00	166.00	0
2019-12-12	164.00	164.00	164.00	163.50	0
2019-12-11	164.00	164.00	164.00	163.50	0
2019-12-10	164.00	164.00	164.00	163.00	0
2019-12-09	164.00	164.00	164.00	163.00	0
2019-12-06	164.00	164.00	163.00	163.00	0
2019-12-04	164.00	164.00	164.00	163.00	0
2019-12-03	164.00	164.00	164.00	163.00	0
2019-12-02	164.00	164.00	164.00	163.00	0
2019-11-29	164.00	164.00	164.00	163.50	0

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.0835	143,774,588