X Usa Swap 1d Share History

X Usa Swap 1d Share Price history. The following table shows end-of-day data XUSD historical share prices for X Usa Swap 1d, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	91.46	92.83	91.46	92.83	65,000
2024-05-02	91.70	91.70	91.70	91.46	130
2024-05-01	92.29	92.29	91.17	91.17	0
2024-04-30	92.80	92.80	92.29	92.29	0
2024-04-29	92.52	92.80	92.52	92.80	0
2024-04-26	92.33	92.33	92.33	92.52	130
2024-04-25	91.41	91.41	91.41	90.96	130
2024-04-24	91.89	91.89	91.84	91.84	0
2024-04-23	90.29	91.89	90.29	91.89	0
2024-04-22	90.55	90.55	90.29	90.29	0
2024-04-19	90.94	90.94	90.94	90.55	1
2024-04-18	91.30	91.30	91.30	91.56	130
2024-04-17	91.74	91.74	91.35	91.35	0
2024-04-16	91.65	91.71	91.65	91.74	260
2024-04-15	93.51	93.51	93.12	93.12	0
2024-04-12	93.70	93.70	93.70	93.51	130
2024-04-11	93.75	93.75	93.52	93.52	0
2024-04-10	93.97	93.97	93.75	93.75	0
2024-04-09	94.62	94.62	93.97	93.97	0
2024-04-08	94.57	94.57	94.57	94.62	180
2024-04-05	95.18	95.18	94.34	94.34	0
2024-04-04	94.83	95.18	94.83	95.18	0
2024-04-03	94.23	94.83	94.23	94.83	0
2024-04-02	95.10	95.10	95.10	94.23	130
2024-04-01	95.36	95.36	95.36	95.36	0
2024-03-29	95.36	95.36	95.36	95.36	0
2024-03-28	94.72	95.36	94.72	95.36	0
2024-03-27	94.48	94.48	94.39	94.72	285
2024-03-26	94.81	94.96	94.81	94.96	0
2024-03-25	94.96	94.96	94.81	94.81	0
2024-03-22	95.47	95.47	94.96	94.96	0
2024-03-21	93.91	95.47	93.91	95.47	0
2024-03-20	93.58	93.91	93.58	93.91	0
2024-03-19	93.34	93.34	93.34	93.58	542
2024-03-18	93.20	93.20	93.20	93.65	130
2024-03-15	92.82	92.82	92.82	92.72	93
2024-03-14	94.04	94.04	94.04	93.43	130
2024-03-13	93.71	93.71	93.71	93.71	3,826
2024-03-12	92.59	93.54	92.59	93.54	6,787
2024-03-11	92.83	92.89	92.37	92.59	247,404
2024-03-08	93.42	93.46	93.42	93.46	0
2024-03-07	92.54	92.54	92.54	93.42	130
2024-03-06	92.44	92.88	92.44	92.88	0
2024-03-05	92.84	92.84	92.12	92.44	147
2024-03-04	93.15	93.15	93.15	93.11	130
2024-03-01	92.48	92.76	92.15	92.55	372
2024-02-29	91.71	91.71	91.71	92.10	130
2024-02-28	91.88	92.00	91.88	92.00	32
2024-02-27	91.98	92.04	91.86	91.88	188
2024-02-26	92.20	92.20	92.13	92.13	389
2024-02-23	92.08	92.56	92.06	92.20	1,984
2024-02-22	91.32	91.69	91.32	91.75	3,555
2024-02-21	90.14	90.15	90.04	90.15	1,886
2024-02-20	90.74	90.87	90.34	90.54	532
2024-02-19	91.36	91.36	91.11	91.11	5,166
2024-02-16	91.65	91.72	91.01	91.36	426
2024-02-15	91.21	91.24	90.90	90.90	3,117
2024-02-14	90.34	90.49	90.34	90.49	0
2024-02-13	91.21	91.21	90.14	90.34	336
2024-02-12	91.11	91.69	91.11	91.69	0
2024-02-09	90.97	90.97	90.97	91.11	580
2024-02-08	91.33	91.33	90.62	90.75	867
2024-02-07	89.94	90.68	89.90	90.44	14,868
2024-02-06	89.71	89.71	89.68	89.88	260
2024-02-05	89.64	89.64	89.46	89.46	0
2024-02-02	89.63	89.65	89.13	89.64	282
2024-02-01	88.74	88.74	88.25	88.25	0
2024-01-31	89.15	89.17	89.11	88.74	324
2024-01-30	89.46	89.46	89.45	89.48	582
2024-01-29	88.78	88.92	88.78	88.87	254
2024-01-26	88.52	89.06	88.52	89.04	73
2024-01-25	88.56	88.90	88.51	88.87	790
2024-01-24	88.78	88.96	88.67	88.90	1,270
2024-01-23	88.11	88.32	88.11	88.19	428
2024-01-22	88.16	88.45	88.07	88.22	646
2024-01-19	87.09	87.35	86.95	87.34	2,479
2024-01-18	86.06	86.49	86.06	86.49	0
2024-01-17	85.90	85.99	85.90	86.06	330
2024-01-16	86.48	86.95	86.48	86.95	4,414
2024-01-15	86.73	86.73	86.73	86.77	130
2024-01-12	86.79	87.24	86.49	86.98	50,494
2024-01-11	86.35	86.35	86.35	86.16	162
2024-01-10	86.32	86.56	86.27	86.28	128
2024-01-09	85.72	86.24	85.72	86.24	0
2024-01-08	85.44	85.72	85.44	85.72	0
2024-01-05	85.64	85.64	85.60	85.44	330
2024-01-04	85.53	85.71	85.53	85.71	130
2024-01-03	86.01	86.01	85.54	85.53	4,191
2024-01-02	86.53	86.53	85.95	86.08	260
2024-01-01	87.03	87.03	87.03	87.03	0
2023-12-29	87.09	87.10	87.02	87.03	1,646
2023-12-28	87.10	87.14	86.99	87.01	2,720
2023-12-27	86.59	86.80	86.47	86.72	4,475
2023-12-26	86.25	86.25	86.25	86.25	0
2023-12-25	86.25	86.25	86.25	86.25	0
2023-12-22	85.98	86.25	85.98	86.25	0
2023-12-21	84.98	86.08	84.98	85.98	534
2023-12-20	86.32	86.69	86.32	86.69	0
2023-12-19	86.16	86.51	85.98	86.32	45,788
2023-12-18	85.78	86.06	85.78	86.06	0
2023-12-15	85.91	85.91	85.67	85.78	180
2023-12-14	85.75	85.85	85.68	85.68	2,880
2023-12-13	84.36	84.36	84.36	84.35	130
2023-12-12	83.88	83.88	83.88	83.93	5
2023-12-11	83.49	83.71	83.36	83.63	1,513
2023-12-08	82.87	83.21	82.87	83.21	5,300
2023-12-07	82.52	82.52	82.52	82.87	130
2023-12-06	83.05	83.16	82.89	82.89	1,220
2023-12-05	82.56	82.78	82.56	82.78	0
2023-12-04	82.80	82.80	82.56	82.56	465
2023-12-01	82.88	82.96	82.55	82.80	1,857
2023-11-30	82.60	82.60	82.42	82.39	799
2023-11-29	82.57	82.92	82.57	82.53	590
2023-11-28	82.32	82.53	82.17	82.55	2,160
2023-11-27	82.33	82.65	82.29	82.57	928
2023-11-24	81.88	82.51	81.88	82.31	2,661
2023-11-23	82.43	82.52	82.43	82.52	0
2023-11-22	82.15	82.22	82.11	82.43	200
2023-11-21	82.24	82.27	81.94	81.97	240
2023-11-20	81.46	82.02	81.46	82.02	0
2023-11-17	81.72	81.72	81.72	81.46	40
2023-11-16	81.34	81.34	81.24	81.17	607
2023-11-15	81.68	81.68	81.68	81.68	0
2023-11-14	80.11	81.41	80.11	81.68	2,424
2023-11-13	79.78	79.92	79.78	80.00	700
2023-11-10	79.14	79.15	79.14	79.29	260
2023-11-09	79.40	79.40	79.40	79.48	3,117
2023-11-08	79.35	79.57	79.31	79.47	649
2023-11-07	79.07	79.41	79.07	79.41	310
2023-11-06	79.12	79.12	79.07	79.07	660
2023-11-03	78.55	78.84	78.55	79.12	659
2023-11-02	77.61	77.91	77.59	77.84	396
2023-11-01	76.08	76.30	76.05	76.21	890
2023-10-31	75.24	75.55	75.24	75.49	405
2023-10-30	75.25	75.25	74.90	74.84	181
2023-10-27	75.20	75.29	74.80	74.84	1,145
2023-10-26	75.29	75.58	75.09	75.09	6,175
2023-10-25	76.48	76.73	76.10	76.18	412
2023-10-24	76.53	77.12	76.50	76.78	1,044
2023-10-23	76.38	76.66	75.87	76.63	3,630
2023-10-20	76.80	76.80	76.51	76.51	134
2023-10-19	78.08	78.37	77.86	78.15	910
2023-10-18	79.04	79.15	78.53	78.53	593
2023-10-17	79.03	79.15	79.03	79.24	410
2023-10-16	78.55	79.31	78.40	79.16	15,956
2023-10-13	78.94	79.15	78.42	78.42	683
2023-10-12	79.69	79.73	79.69	79.33	80
2023-10-11	79.24	79.24	79.02	78.99	610
2023-10-10	78.67	79.58	78.61	79.58	966
2023-10-09	77.41	77.42	77.37	77.96	420
2023-10-06	77.16	77.74	76.28	77.74	12,967
2023-10-05	76.66	76.66	76.66	76.66	0
2023-10-04	76.20	76.87	76.08	76.66	15,170
2023-10-03	77.91	77.91	76.62	76.62	0
2023-10-02	77.84	77.84	77.46	77.91	150
2023-09-29	78.21	78.50	78.20	78.33	174
2023-09-28	77.33	77.57	77.33	77.85	1,080
2023-09-27	77.54	77.54	77.43	77.43	0
2023-09-26	78.31	78.31	77.54	77.54	0
2023-09-25	78.45	78.45	78.13	78.31	239
2023-09-22	78.73	78.97	78.39	78.97	9,900
2023-09-21	78.74	79.55	78.72	78.72	858
2023-09-20	80.47	80.72	80.44	80.53	2,424
2023-09-19	80.61	80.61	80.09	80.09	0
2023-09-18	80.69	80.69	80.39	80.61	5,688
2023-09-15	81.24	81.24	80.83	80.83	0
2023-09-14	81.11	81.43	80.98	81.24	4,417
2023-09-13	80.76	80.76	80.76	81.04	61
2023-09-12	81.07	81.12	80.90	81.01	700
2023-09-11	81.03	81.25	80.97	81.05	513
2023-09-08	80.81	80.81	80.45	80.91	190
2023-09-07	80.62	80.70	80.20	80.56	1,303
2023-09-06	81.23	81.25	81.23	80.77	150
2023-09-05	81.53	81.67	81.53	81.57	2,198
2023-09-04	81.80	81.83	81.62	81.63	132
2023-09-01	81.78	81.78	81.74	81.68	160
2023-08-31	81.56	81.86	81.56	81.86	0
2023-08-30	81.20	81.69	81.10	81.56	2,656
2023-08-29	80.10	80.73	80.10	80.85	520
2023-08-28	79.20	79.20	79.20	79.20	0
2023-08-25	79.31	79.31	78.74	79.20	330
2023-08-24	80.86	80.86	79.43	79.43	1,502
2023-08-23	78.72	80.35	78.72	79.38	147,056
2023-08-22	79.78	80.17	79.64	79.64	1,163
2023-08-21	79.51	79.66	79.15	79.24	3,868
2023-08-18	79.19	79.19	78.75	78.97	260
2023-08-17	79.93	80.07	79.59	79.59	465
2023-08-16	80.31	80.31	80.31	80.50	110
2023-08-15	81.04	81.07	80.55	80.87	2,124
2023-08-14	80.64	81.16	80.64	81.16	0
2023-08-11	81.09	81.09	80.49	80.64	2,640
2023-08-10	81.45	81.78	81.42	81.49	47
2023-08-09	81.75	81.75	81.75	80.98	40
2023-08-08	81.55	81.55	81.30	81.04	150
2023-08-07	82.06	82.06	81.51	81.51	0
2023-08-04	81.78	82.19	81.71	82.06	88,626
2023-08-03	81.60	81.60	81.60	81.68	40
2023-08-02	82.89	82.89	81.95	81.95	0
2023-08-01	83.00	83.12	82.84	82.89	405
2023-07-31	83.01	83.25	82.98	83.15	197
2023-07-28	82.88	82.88	82.88	83.15	110
2023-07-27	83.27	83.44	83.12	83.17	1,040
2023-07-26	82.86	82.86	82.86	82.57	40
2023-07-25	82.59	82.64	82.33	82.55	2,010
2023-07-24	82.30	82.47	82.29	82.53	440
2023-07-21	82.34	82.62	82.18	82.30	506
2023-07-20	82.67	82.67	82.67	82.47	40
2023-07-19	82.26	82.90	82.26	82.90	0
2023-07-18	81.94	81.99	81.92	82.26	9,988
2023-07-17	81.58	81.58	81.58	81.89	40
2023-07-14	81.71	81.71	81.71	81.84	40
2023-07-13	81.30	82.14	81.29	81.43	2,013
2023-07-12	81.13	81.20	81.13	81.12	310
2023-07-11	79.64	80.02	79.64	80.02	0
2023-07-10	79.31	79.63	79.31	79.64	3,961
2023-07-07	79.63	80.01	79.52	80.01	73,840
2023-07-06	80.48	80.48	79.31	79.31	0
2023-07-05	80.53	80.53	80.48	80.48	0
2023-07-04	80.51	80.53	80.51	80.53	0
2023-07-03	80.50	80.50	80.47	80.51	330
2023-06-30	80.14	80.40	80.14	80.35	393
2023-06-29	79.15	79.43	79.15	79.43	0
2023-06-28	78.92	79.14	78.92	79.15	160
2023-06-27	78.45	78.59	78.36	78.71	440
2023-06-26	78.54	78.54	78.48	78.48	0
2023-06-23	78.87	78.87	78.54	78.54	0
2023-06-22	78.93	78.93	78.87	78.87	0
2023-06-21	78.98	78.98	78.92	78.93	120
2023-06-20	79.07	79.07	79.07	79.09	40
2023-06-19	79.96	79.96	79.54	79.54	0
2023-06-16	79.68	79.96	79.68	79.96	0
2023-06-15	78.99	79.30	78.99	79.68	120
2023-06-14	79.04	79.19	79.04	79.32	80
2023-06-13	77.84	78.96	77.84	78.96	0
2023-06-12	77.70	77.84	77.70	77.84	0
2023-06-09	77.64	78.07	77.64	77.70	190
2023-06-08	77.34	77.38	77.34	77.38	0
2023-06-07	77.51	77.61	77.51	77.34	80
2023-06-06	77.14	77.33	77.14	77.29	150
2023-06-05	77.43	77.43	77.41	77.53	80
2023-06-02	75.91	77.30	75.91	77.30	0
2023-06-01	75.58	75.58	75.58	75.91	40
2023-05-31	75.75	75.75	75.75	75.20	40
2023-05-30	75.60	75.96	75.60	75.96	0
2023-05-29	75.60	75.60	75.60	75.60	0
2023-05-26	75.79	75.79	75.63	75.60	80
2023-05-25	74.62	74.94	74.48	74.67	160
2023-05-24	74.68	74.68	74.14	74.27	280
2023-05-23	75.64	75.64	75.44	75.48	160
2023-05-22	75.78	75.78	75.54	75.72	160
2023-05-19	75.83	75.93	75.83	75.56	200
2023-05-18	75.05	75.38	75.05	75.32	120
2023-05-17	74.12	74.47	74.12	74.37	120
2023-05-16	74.50	74.53	74.18	74.31	160
2023-05-15	74.56	74.56	74.26	74.38	80
2023-05-12	74.67	74.67	74.67	74.17	40
2023-05-11	74.70	74.70	74.70	74.28	40
2023-05-10	74.20	74.69	74.20	74.40	148
2023-05-09	74.17	74.22	74.17	74.22	0
2023-05-08	74.17	74.17	74.17	74.17	0
2023-05-05	74.12	74.12	74.12	74.17	40
2023-05-04	73.66	73.66	73.31	73.10	120
2023-05-03	74.26	74.26	74.26	74.06	40
2023-05-02	74.63	74.63	73.65	73.65	0
2023-05-01	74.63	74.63	74.63	74.63	0
2023-04-28	73.75	74.63	73.75	74.63	0
2023-04-27	73.40	73.48	73.40	73.75	120
2023-04-26	73.39	73.43	73.39	73.45	80
2023-04-25	74.23	74.23	73.89	73.89	0
2023-04-24	74.27	74.27	74.23	74.23	0
2023-04-21	74.29	74.29	74.29	74.27	80
2023-04-20	74.26	74.51	74.26	74.43	200
2023-04-19	74.47	74.47	74.47	74.61	40
2023-04-18	74.86	75.14	74.86	74.67	120
2023-04-17	74.48	74.48	74.48	74.40	40
2023-04-14	74.61	74.61	74.57	74.31	120
2023-04-13	73.87	74.14	73.87	74.13	200
2023-04-12	74.10	74.10	74.10	73.93	40
2023-04-11	73.50	74.00	73.50	74.00	0
2023-04-10	73.50	73.50	73.50	73.50	0
2023-04-07	73.50	73.50	73.50	73.50	0
2023-04-06	73.57	73.57	73.52	73.50	80
2023-04-05	73.70	73.70	73.70	73.39	40
2023-04-04	73.91	73.91	73.88	73.88	0
2023-04-03	73.93	73.93	73.93	73.91	80
2023-03-31	73.01	73.57	73.01	73.55	520
2023-03-30	72.72	72.94	72.72	72.92	320
2023-03-29	72.22	72.22	72.22	72.28	40
2023-03-28	71.56	71.56	71.56	71.50	40
2023-03-27	71.98	71.98	71.68	71.67	160
2023-03-24	71.07	71.07	70.61	70.84	80
2023-03-23	71.26	71.26	71.26	71.87	40
2023-03-22	71.90	72.16	71.90	71.99	160
2023-03-21	71.45	71.91	71.40	71.73	200
2023-03-20	71.51	71.51	70.99	70.79	2,650
2021-12-03	179.46	179.46	179.46	179.54	1,420
2021-12-02	179.29	179.29	179.29	179.37	430
2021-12-01	179.42	179.42	179.35	179.38	236
2021-11-30	179.37	179.37	179.37	179.37	20
2021-11-29	179.40	179.40	179.40	179.40	0
2021-11-26	179.38	179.38	179.38	179.40	2,248
2021-11-25	179.40	179.40	179.40	179.40	0
2021-11-24	179.42	179.42	179.42	179.40	100
2021-11-23	179.38	179.38	179.38	179.40	347
2021-11-22	179.42	179.42	179.42	179.40	120
2021-11-19	179.38	179.38	179.38	179.40	1,558
2021-11-18	179.40	179.40	179.40	179.40	0
2021-11-17	179.40	179.40	179.40	179.40	0
2021-11-16	179.40	179.40	179.40	179.40	20
2021-11-15	179.40	179.40	179.40	179.40	0
2021-11-12	179.40	179.40	179.40	179.40	106
2021-11-11	179.38	179.38	179.38	179.40	150
2021-11-10	179.40	179.40	179.40	179.40	0
2021-11-09	179.38	179.38	179.38	179.40	320
2021-11-08	179.42	179.42	179.42	179.40	144
2021-11-05	179.40	179.40	179.40	179.40	0
2021-11-04	179.41	179.41	179.40	179.40	0
2021-11-03	179.41	179.41	179.41	179.41	0
2021-11-02	179.41	179.41	179.41	179.41	0
2021-11-01	179.39	179.39	179.39	179.41	259
2021-10-29	179.40	179.40	179.40	179.40	0
2021-10-28	179.41	179.41	179.40	179.40	0
2021-10-27	179.41	179.41	179.41	179.41	0
2021-10-26	179.41	179.41	179.41	179.41	0
2021-10-25	179.41	179.41	179.41	179.41	15
2021-10-22	179.41	179.41	179.41	179.41	0
2021-10-21	179.41	179.41	179.41	179.41	0
2021-10-20	179.42	179.42	179.42	179.41	265
2021-10-19	179.41	179.41	179.41	179.41	23
2021-10-18	179.41	179.41	179.41	179.41	0
2021-10-15	179.41	179.41	179.41	179.41	0
2021-10-14	179.41	179.41	179.41	179.41	0
2021-10-13	179.42	179.42	179.42	179.41	102
2021-10-12	179.42	179.42	179.41	179.41	0
2021-10-11	179.42	179.42	179.42	179.42	0
2021-10-08	179.42	179.42	179.42	179.42	0
2021-10-07	179.42	179.42	179.42	179.42	0
2021-10-06	179.42	179.42	179.42	179.42	0
2021-10-05	179.39	179.39	179.39	179.42	114
2021-10-04	179.42	179.42	179.42	179.42	0
2021-10-01	179.42	179.42	179.42	179.42	6
2021-09-30	179.42	179.42	179.42	179.42	0
2021-09-29	179.42	179.42	179.42	179.42	0
2021-09-28	179.42	179.42	179.42	179.42	0
2021-09-27	179.40	179.40	179.40	179.42	1,365
2021-09-24	179.42	179.42	179.42	179.42	0
2021-09-23	179.42	179.42	179.42	179.42	0
2021-09-22	179.42	179.42	179.42	179.42	0
2021-09-21	179.42	179.42	179.42	179.42	0
2021-09-20	179.40	179.40	179.40	179.42	406
2021-09-17	179.42	179.42	179.42	179.42	0
2021-09-16	179.42	179.42	179.42	179.42	0
2021-09-15	179.44	179.44	179.44	179.42	124
2021-09-14	179.42	179.42	179.42	179.42	0
2021-09-13	179.42	179.42	179.42	179.42	0
2021-09-10	179.42	179.42	179.42	179.42	0
2021-09-09	179.44	179.44	179.44	179.42	130
2021-09-08	179.42	179.42	179.42	179.42	0
2021-09-07	179.40	179.40	179.40	179.42	759
2021-09-06	179.43	179.43	179.43	179.43	0
2021-09-03	179.43	179.43	179.43	179.43	0
2021-09-02	179.43	179.43	179.43	179.43	0
2021-09-01	179.43	179.43	179.43	179.43	15
2021-08-31	179.43	179.43	179.43	179.43	0
2021-08-30	179.43	179.43	179.43	179.43	0
2021-08-27	179.41	179.41	179.41	179.43	778
2021-08-26	179.43	179.43	179.43	179.43	0
2021-08-25	179.43	179.43	179.43	179.43	0
2021-08-24	179.43	179.43	179.43	179.43	0
2021-08-23	179.40	179.40	179.40	179.43	533
2021-08-20	179.43	179.43	179.43	179.43	0
2021-08-19	179.43	179.43	179.43	179.43	0
2021-08-18	179.43	179.43	179.43	179.43	0
2021-08-17	179.42	179.43	179.42	179.43	0
2021-08-16	179.43	179.43	179.42	179.42	0
2021-08-13	179.46	179.46	179.46	179.43	120
2021-08-12	179.42	179.42	179.42	179.44	2,820
2021-08-11	179.44	179.44	179.44	179.44	0
2021-08-10	179.44	179.44	179.44	179.44	0
2021-08-09	179.44	179.44	179.44	179.44	0
2021-08-06	179.44	179.44	179.44	179.44	0
2021-08-05	179.44	179.44	179.44	179.44	0
2021-08-04	179.44	179.44	179.44	179.44	0
2021-08-03	179.44	179.44	179.44	179.44	0
2021-08-02	179.44	179.44	179.44	179.44	0
2021-07-30	179.44	179.44	179.44	179.44	40
2021-07-29	179.42	179.42	179.42	179.44	560
2021-07-28	179.42	179.42	179.42	179.44	38
2021-07-27	179.44	179.44	179.44	179.44	0
2021-07-26	179.44	179.44	179.44	179.44	0
2021-07-23	179.44	179.44	179.44	179.44	0
2021-07-22	179.44	179.44	179.44	179.44	1,897
2021-07-21	179.44	179.44	179.44	179.44	0
2021-07-20	179.44	179.44	179.44	179.44	0
2021-07-19	179.44	179.44	179.44	179.44	0
2021-07-16	179.42	179.42	179.42	179.44	1,597
2021-07-15	179.44	179.44	179.44	179.44	0
2021-07-14	179.44	179.44	179.44	179.44	0
2021-07-13	179.44	179.44	179.44	179.44	0
2021-07-12	179.44	179.44	179.44	179.44	0
2021-07-09	179.44	179.44	179.44	179.44	220
2021-07-08	179.44	179.44	179.44	179.44	0
2021-07-07	179.44	179.44	179.44	179.44	0
2021-07-06	179.44	179.44	179.44	179.44	0
2021-07-05	179.45	179.45	179.44	179.44	0
2021-07-02	179.45	179.45	179.45	179.45	0
2021-07-01	179.45	179.45	179.45	179.45	39
2021-06-30	179.45	179.45	179.45	179.45	0
2021-06-29	179.45	179.45	179.45	179.45	0
2021-06-28	179.46	179.46	179.45	179.45	0
2021-06-25	179.46	179.46	179.46	179.46	1,546
2021-06-24	179.43	179.43	179.43	179.45	235
2021-06-23	179.45	179.45	179.45	179.45	0
2021-06-22	179.43	179.43	179.43	179.45	3,140
2021-06-21	179.46	179.46	179.46	179.46	0
2021-06-18	179.46	179.46	179.46	179.46	0
2021-06-17	179.46	179.46	179.46	179.46	0
2021-06-16	179.43	179.48	179.43	179.46	1,284
2021-06-15	179.46	179.46	179.46	179.46	0
2021-06-14	179.46	179.46	179.46	179.46	0
2021-06-11	179.46	179.46	179.46	179.46	0
2021-06-10	179.46	179.46	179.46	179.46	0
2021-06-09	179.48	179.48	179.48	179.46	630
2021-06-08	179.47	179.47	179.47	179.46	942
2021-06-07	179.48	179.48	179.48	179.46	784
2021-06-04	179.48	179.48	179.48	179.46	940
2021-06-03	179.46	179.46	179.46	179.46	0
2021-06-02	179.46	179.46	179.46	179.46	110
2021-06-01	179.44	179.44	179.44	179.46	312
2021-05-28	179.46	179.46	179.46	179.46	0
2021-05-27	179.44	179.44	179.44	179.46	205
2021-05-26	179.46	179.46	179.46	179.46	0
2021-05-25	179.46	179.46	179.46	179.46	0
2021-05-24	179.46	179.46	179.46	179.46	0
2021-05-21	179.46	179.46	179.46	179.46	0
2021-05-20	179.46	179.46	179.46	179.46	0
2021-05-19	179.44	179.44	179.44	179.46	1,070
2021-05-18	179.46	179.46	179.46	179.46	0
2021-05-17	179.46	179.46	179.46	179.46	0
2021-05-14	179.46	179.46	179.46	179.46	0
2021-05-13	179.46	179.46	179.46	179.46	0
2021-05-12	179.46	179.46	179.46	179.46	26
2021-05-11	179.45	179.45	179.45	179.46	1,000
2021-05-10	179.45	179.45	179.45	179.47	591
2021-05-07	179.47	179.47	179.47	179.47	0
2021-05-06	179.47	179.47	179.47	179.47	0
2021-05-05	179.47	179.47	179.47	179.47	9
2021-05-04	179.47	179.47	179.47	179.47	0
2021-04-30	179.47	179.47	179.47	179.47	0
2021-04-29	179.47	179.47	179.47	179.47	0
2021-04-28	179.48	179.48	179.48	179.47	100
2021-04-27	179.48	179.48	179.48	179.47	30
2021-04-26	179.45	179.45	179.45	179.47	60
2021-04-23	179.47	179.47	179.47	179.47	0
2021-04-22	179.45	179.45	179.45	179.47	15
2021-04-21	179.45	179.45	179.45	179.48	50
2021-04-20	179.48	179.48	179.47	179.47	0
2021-04-19	179.48	179.48	179.48	179.48	50
2021-04-16	179.48	179.48	179.48	179.48	0
2021-04-15	179.48	179.48	179.48	179.48	0
2021-04-14	179.48	179.48	179.48	179.48	0
2021-04-13	179.48	179.48	179.48	179.48	0
2021-04-12	179.48	179.48	179.48	179.48	0
2021-04-09	179.48	179.48	179.48	179.48	0
2021-04-08	179.48	179.48	179.48	179.48	0
2021-04-07	179.46	179.46	178.78	179.48	30
2021-04-06	179.46	179.46	179.46	179.48	1,038
2021-04-01	179.46	179.46	179.46	179.48	180
2021-03-31	179.48	179.48	179.48	179.48	0
2021-03-30	179.48	179.48	179.48	179.48	0
2021-03-29	179.48	179.48	179.48	179.48	0
2021-03-26	179.46	179.46	179.46	179.48	3,584
2021-03-25	179.46	179.46	179.46	179.48	36
2021-03-24	179.47	179.47	179.47	179.48	450
2021-03-23	179.50	179.50	179.50	179.48	1
2021-03-22	179.49	179.49	179.48	179.48	0
2021-03-19	179.49	179.49	179.49	179.49	0
2021-03-18	179.49	179.49	179.49	179.49	0
2021-03-17	179.47	179.47	179.46	179.49	2,014
2021-03-16	179.50	179.50	179.50	179.50	0
2021-03-15	179.53	179.54	179.53	179.50	308
2021-03-12	179.45	179.45	179.41	179.49	280
2021-03-11	179.53	179.53	179.45	179.49	51
2021-03-10	179.50	179.50	179.49	179.49	0
2021-03-09	179.50	179.50	179.50	179.50	0
2021-03-08	179.54	179.54	179.45	179.50	1,768
2021-03-05	179.50	179.50	179.50	179.50	1,444
2021-03-04	179.50	179.50	179.50	179.50	0
2021-03-03	179.50	179.50	179.50	179.50	0
2021-03-02	179.49	179.50	179.49	179.50	0
2021-03-01	179.46	179.46	179.40	179.49	148
2021-02-26	179.50	179.50	179.50	179.50	0
2021-02-25	179.51	179.51	179.50	179.50	0
2021-02-24	179.51	179.51	179.51	179.51	0
2021-02-23	179.51	179.51	179.51	179.51	0
2021-02-22	179.51	179.51	179.51	179.51	0
2021-02-19	179.52	179.52	179.52	179.51	232
2021-02-18	179.52	179.52	179.52	179.51	266
2021-02-17	179.51	179.51	179.51	179.51	0
2021-02-16	179.51	179.51	179.51	179.51	0
2021-02-15	179.52	179.52	179.51	179.51	44
2021-02-12	179.52	179.52	179.52	179.52	131
2021-02-11	179.52	179.52	179.52	179.52	0
2021-02-10	179.52	179.52	179.52	179.52	58
2021-02-09	179.52	179.52	179.52	179.52	0
2021-02-08	179.52	179.52	179.52	179.52	0
2021-02-05	179.49	179.49	179.49	179.52	100
2021-02-04	179.52	179.52	179.52	179.52	15
2021-02-03	179.54	179.54	179.54	179.52	50
2021-02-02	179.52	179.52	179.52	179.52	0
2021-02-01	179.52	179.52	179.52	179.52	0
2021-01-29	179.52	179.52	179.52	179.52	16
2021-01-28	179.52	179.52	179.52	179.52	0
2021-01-27	179.49	179.49	179.49	179.52	100
2021-01-26	179.48	179.48	179.48	179.51	10
2021-01-25	179.50	179.51	179.50	179.51	0
2021-01-22	179.50	179.50	179.50	179.50	0
2021-01-21	179.48	179.48	179.48	179.50	190
2021-01-20	179.48	179.48	179.48	179.50	120
2021-01-19	179.52	179.52	179.52	179.50	705
2021-01-18	179.50	179.50	179.50	179.50	0
2021-01-15	179.50	179.50	179.50	179.50	0
2021-01-14	179.48	179.48	179.48	179.50	80
2021-01-13	179.48	179.48	179.48	179.50	326
2021-01-12	179.50	179.50	179.50	179.50	0
2021-01-11	179.50	179.50	179.50	179.50	0
2021-01-08	179.52	179.52	179.52	179.50	846
2021-01-07	179.50	179.50	179.50	179.50	0
2021-01-06	179.49	179.49	179.49	179.50	2,586
2021-01-05	179.50	179.50	179.50	179.50	0
2021-01-04	179.52	179.52	179.52	179.50	168
2020-12-31	179.50	179.50	179.50	179.50	0
2020-12-30	179.52	179.52	179.48	179.50	342
2020-12-29	179.51	179.51	179.51	179.51	0
2020-12-24	179.48	179.48	179.48	179.51	1,612
2020-12-23	179.51	179.51	179.51	179.51	0
2020-12-22	179.51	179.51	179.51	179.51	0
2020-12-21	179.52	179.52	179.51	179.51	0
2020-12-18	179.50	179.54	179.50	179.52	542
2020-12-17	179.52	179.52	179.52	179.52	0
2020-12-16	179.50	179.50	179.50	179.52	100
2020-12-15	179.52	179.52	179.52	179.52	0
2020-12-14	179.52	179.52	179.52	179.52	0
2020-12-11	179.54	179.54	179.54	179.52	295
2020-12-10	179.52	179.52	179.52	179.52	0
2020-12-09	179.50	179.50	179.50	179.52	300
2020-12-08	179.52	179.52	179.52	179.52	0
2020-12-07	179.52	179.52	179.52	179.52	0
2020-12-04	179.54	179.54	179.54	179.52	50
2020-12-03	179.50	179.50	179.50	179.52	140
2020-12-02	179.54	179.54	179.54	179.52	53
2020-12-01	179.50	179.50	179.50	179.52	75
2020-11-30	179.54	179.54	179.54	179.52	180
2020-11-27	179.52	179.52	179.52	179.52	0
2020-11-26	179.52	179.52	179.52	179.52	0
2020-11-25	179.50	179.50	179.50	179.52	648
2020-11-24	179.54	179.54	179.54	179.52	570
2020-11-23	179.50	179.50	179.50	179.52	1,268
2020-11-20	179.52	179.52	179.52	179.52	0
2020-11-19	179.52	179.52	179.52	179.52	0
2020-11-18	179.52	179.52	179.52	179.52	0
2020-11-17	179.54	179.54	179.54	179.52	52
2020-11-16	179.52	179.52	179.52	179.52	0
2020-11-13	179.52	179.52	179.52	179.52	0
2020-11-12	179.52	179.52	179.52	179.52	0
2020-11-11	179.52	179.52	179.52	179.52	0
2020-11-10	179.52	179.52	179.52	179.52	929
2020-11-09	179.50	179.50	179.50	179.52	3,690
2020-11-06	179.53	179.53	179.53	179.53	0
2020-11-05	179.53	179.53	179.53	179.53	0
2020-11-04	179.50	179.50	179.50	179.53	320
2020-11-03	179.50	179.50	179.50	179.53	176
2020-11-02	179.53	179.53	179.53	179.53	20
2020-10-30	179.53	179.53	179.53	179.53	0
2020-10-29	179.53	179.53	179.53	179.53	0
2020-10-28	179.50	179.50	179.50	179.53	168
2020-10-27	179.53	179.53	179.53	179.53	0
2020-10-26	179.50	179.50	179.50	179.53	185
2020-10-23	179.54	179.54	179.54	179.54	0
2020-10-22	179.54	179.54	179.54	179.54	0
2020-10-21	179.54	179.54	179.54	179.54	0
2020-10-20	179.54	179.54	179.54	179.54	0
2020-10-16	179.54	179.54	179.54	179.54	0
2020-10-15	179.56	179.56	179.56	179.54	207
2020-10-14	179.54	179.54	179.54	179.54	0
2020-10-13	179.54	179.54	179.54	179.54	0
2020-10-12	179.54	179.54	179.54	179.54	0
2020-10-09	179.54	179.54	179.54	179.54	0
2020-10-08	179.54	179.54	179.54	179.54	22
2020-10-07	179.54	179.54	179.54	179.54	0
2020-10-06	179.56	179.56	179.52	179.54	67
2020-10-05	179.54	179.54	179.54	179.54	0
2020-10-02	179.54	179.54	179.54	179.54	0
2020-10-01	179.55	179.55	179.54	179.54	0
2020-09-30	179.55	179.55	179.55	179.55	0
2020-09-29	179.56	179.56	179.55	179.55	47
2020-09-28	179.56	179.56	179.56	179.56	0
2020-09-25	179.56	179.56	179.56	179.56	0
2020-09-24	179.56	179.56	179.56	179.56	190
2020-09-23	179.52	179.57	179.52	179.56	10,214
2020-09-22	179.56	179.56	179.52	179.54	310
2020-09-21	179.55	179.55	179.55	179.55	0
2020-09-18	179.59	179.59	179.59	179.55	117
2020-09-17	179.55	179.55	179.55	179.55	0
2020-09-16	179.55	179.55	179.55	179.55	0
2020-09-15	179.55	179.55	179.55	179.55	0
2020-09-14	179.54	179.55	179.54	179.55	0
2020-09-11	179.59	179.59	179.59	179.54	50
2020-09-10	179.51	179.51	179.51	179.55	110
2020-09-09	179.59	179.59	179.59	179.55	20
2020-09-08	179.59	179.59	179.59	179.55	20
2020-09-07	179.55	179.55	179.55	179.55	0
2020-09-04	179.58	179.58	179.58	179.55	23
2020-09-03	179.51	179.51	179.44	179.54	10
2020-09-02	179.59	179.59	179.59	179.55	40
2020-09-01	179.55	179.55	179.55	179.55	0
2020-08-28	179.51	179.59	179.51	179.55	1,277
2020-08-27	179.56	179.56	179.56	179.56	0
2020-08-26	179.56	179.56	179.56	179.56	0
2020-08-25	179.51	179.51	179.51	179.56	10
2020-08-24	179.51	179.51	179.51	179.56	18
2020-08-21	179.51	179.51	179.50	179.56	500
2020-08-20	179.52	179.60	179.52	179.56	70
2020-08-19	179.58	179.58	179.58	179.56	300
2020-08-18	179.52	179.60	179.50	179.56	600
2020-08-17	179.55	179.55	179.55	179.57	3,230
2020-08-14	179.56	179.60	179.56	179.60	0
2020-08-13	179.60	179.67	179.60	179.56	500
2020-08-12	179.52	179.60	179.52	179.56	119
2020-08-11	179.56	179.56	179.56	179.56	0
2020-08-10	179.60	179.60	179.60	179.56	80
2020-08-07	179.56	179.56	179.56	179.56	0
2020-08-06	179.56	179.56	179.56	179.56	0
2020-08-05	179.60	179.68	179.50	179.56	1,000
2020-08-04	179.60	179.60	179.60	179.56	526
2020-08-03	179.56	179.56	179.55	179.55	0
2020-07-31	179.60	179.62	179.60	179.56	523
2020-07-30	179.56	179.56	179.56	179.56	0
2020-07-29	179.56	179.56	179.56	179.56	0
2020-07-28	179.56	179.56	179.56	179.56	0
2020-07-27	179.52	179.52	179.52	179.56	1,440
2020-07-24	179.56	179.56	179.56	179.56	0
2020-07-23	179.52	179.52	179.52	179.56	65
2020-07-22	179.60	179.62	179.52	179.56	789
2020-07-21	179.57	179.57	179.56	179.56	0
2020-07-20	179.57	179.57	179.57	179.57	0
2020-07-17	179.57	179.57	179.57	179.57	0
2020-07-16	179.52	179.52	179.52	179.57	15
2020-07-15	179.57	179.57	179.57	179.57	591
2020-07-14	179.48	179.48	179.48	179.57	2,005
2020-07-13	179.61	179.68	179.53	179.57	845
2020-07-10	179.57	179.57	179.57	179.57	0
2020-07-09	179.53	179.53	179.50	179.57	570
2020-07-08	179.57	179.63	179.57	179.63	0
2020-07-07	179.57	179.57	179.57	179.57	3
2020-07-06	179.53	179.60	179.52	179.57	1,593
2020-07-03	179.57	179.57	179.57	179.57	0
2020-07-02	179.57	179.57	179.57	179.57	0
2020-07-01	179.57	179.57	179.57	179.57	0
2020-06-30	179.61	179.61	179.61	179.57	50
2020-06-29	179.61	179.61	179.61	179.57	307
2020-06-26	179.57	179.57	179.57	179.57	0
2020-06-25	179.58	179.58	179.58	179.58	0
2020-06-24	179.61	179.68	179.61	179.57	420
2020-06-23	179.53	179.53	179.53	179.57	287
2020-06-22	179.57	179.57	179.57	179.57	0
2020-06-19	179.61	179.61	179.61	179.57	50
2020-06-18	179.57	179.57	179.57	179.57	0
2020-06-17	179.58	179.58	179.58	179.58	0
2020-06-16	179.68	179.68	179.68	179.58	138
2020-06-15	179.53	179.53	179.53	179.58	271
2020-06-12	179.58	179.58	179.58	179.58	0
2020-06-11	179.53	179.53	179.53	179.58	138
2020-06-10	179.54	179.54	179.54	179.57	15
2020-06-09	179.58	179.60	179.58	179.60	38
2020-06-08	179.62	179.62	179.62	179.58	15
2020-06-05	179.46	179.60	179.46	179.53	688
2020-06-04	179.54	179.54	179.54	179.58	25
2020-06-03	179.54	179.62	179.50	179.58	1,034
2020-06-02	179.54	179.62	179.54	179.56	196
2020-06-01	179.62	179.62	179.62	179.58	230
2020-05-29	179.62	179.62	179.62	179.58	100
2020-05-28	179.54	179.54	179.54	179.58	625
2020-05-27	179.62	179.62	179.62	179.58	100
2020-05-26	179.58	179.58	179.58	179.58	0
2020-05-22	179.59	179.59	179.59	179.59	0
2020-05-21	179.63	179.72	179.63	179.59	150
2020-05-20	179.59	179.59	179.58	179.58	0
2020-05-19	179.59	179.59	179.59	179.59	0
2020-05-18	179.59	179.59	179.59	179.59	12
2020-05-15	179.63	179.68	179.63	179.59	980
2020-05-14	179.63	179.63	179.63	179.59	268
2020-05-13	179.63	179.67	179.55	179.59	1,394
2020-05-12	179.60	179.60	179.58	179.58	0
2020-05-11	179.58	179.60	179.58	179.60	0
2020-05-07	179.52	179.68	179.52	179.58	750
2020-05-06	179.62	179.62	179.59	179.59	57
2020-05-05	179.52	179.52	179.52	179.62	125
2020-05-04	179.52	179.52	179.52	179.62	806
2020-05-01	179.70	179.70	179.70	179.60	719
2020-04-30	179.48	179.48	179.48	179.61	105
2020-04-29	179.50	179.50	179.50	179.61	460
2020-04-28	179.62	179.62	179.62	179.62	0
2020-04-27	179.62	179.62	179.62	179.62	0
2020-04-24	179.50	179.50	179.50	179.62	350
2020-04-23	179.62	179.62	179.62	179.62	0
2020-04-22	179.64	179.64	179.64	179.64	0
2020-04-21	179.63	179.64	179.63	179.64	23
2020-04-20	179.61	179.63	179.61	179.63	0
2020-04-17	179.60	179.61	179.60	179.61	0
2020-04-16	179.61	179.61	179.60	179.60	0
2020-04-15	179.54	179.68	179.54	179.61	822
2020-04-14	179.56	179.56	179.56	179.56	0
2020-04-09	179.51	179.51	179.51	179.56	170
2020-04-08	179.52	179.52	179.52	179.61	265
2020-04-07	179.63	179.63	179.63	179.63	0
2020-04-06	179.57	179.57	179.57	179.57	0
2020-04-03	179.54	179.54	179.54	179.54	0
2020-04-03	179.72	179.72	179.72	179.57	735
2020-04-02	179.56	179.54	179.54	179.54	357
2020-04-02	179.56	179.56	179.56	179.56	0
2020-04-01	179.50	179.50	179.50	179.56	1,135
2020-04-01	179.50	179.50	179.50	179.48	1,135
2020-03-31	179.31	179.31	179.31	179.18	356
2020-03-30	179.23	179.23	179.23	179.23	0
2020-03-27	178.30	179.86	178.30	179.03	515
2020-03-26	178.51	179.81	178.51	179.60	1,194
2020-03-25	179.41	179.41	179.41	179.91	135
2020-03-24	179.66	179.66	179.66	179.66	29
2020-03-23	179.35	179.35	179.35	179.35	0
2020-03-20	179.10	179.10	179.10	179.52	848
2020-03-19	179.79	179.79	179.79	178.91	641
2020-03-18	179.61	179.61	179.61	179.61	14
2020-03-17	179.59	179.59	179.59	179.29	4,249
2020-03-16	179.81	179.81	179.81	179.66	2,517
2020-03-13	178.90	180.06	178.90	179.64	372
2020-03-12	179.99	180.00	179.99	179.58	588
2020-03-11	179.59	179.59	179.59	179.59	0
2020-03-10	179.50	179.57	179.50	179.56	151
2020-03-09	179.55	179.55	179.55	179.57	1,446
2020-03-06	179.54	179.54	179.54	179.57	368
2020-03-05	179.54	179.54	179.54	179.55	470
2020-03-04	179.54	179.54	179.54	179.54	0
2020-03-03	179.56	179.56	179.47	179.54	548
2020-03-02	179.52	179.56	179.52	179.52	4,403
2020-02-28	179.50	179.50	179.50	179.51	1,152
2020-02-27	179.54	179.54	179.54	179.50	1,122
2020-02-26	179.50	179.50	179.50	179.50	0
2020-02-25	179.48	179.48	179.48	179.49	460
2020-02-24	179.47	179.47	179.47	179.47	0
2020-02-21	179.45	179.49	179.45	179.47	562
2020-02-20	179.45	179.46	179.45	179.46	0
2020-02-19	179.45	179.45	179.45	179.45	0
2020-02-18	179.44	179.45	179.44	179.45	0
2020-02-17	179.43	179.43	179.42	179.44	328
2020-02-14	179.41	179.44	179.41	179.44	0
2020-02-13	179.43	179.43	179.38	179.41	471
2020-02-12	179.42	179.42	179.42	179.40	650
2020-02-11	179.38	179.38	179.38	179.40	286
2020-02-10	179.42	179.42	179.37	179.39	273
2020-02-07	179.36	179.37	179.36	179.37	0
2020-02-06	179.35	179.36	179.35	179.36	0
2020-02-05	179.33	179.33	179.33	179.35	396
2020-02-04	179.33	179.33	179.33	179.35	472
2020-02-03	179.38	179.38	179.38	179.34	120
2020-01-31	179.34	179.34	179.34	179.31	218
2020-01-30	179.29	179.33	179.29	179.31	882
2020-01-29	179.30	179.30	179.30	179.30	10
2020-01-28	179.29	179.30	179.29	179.30	0
2020-01-27	179.27	179.29	179.27	179.29	0
2020-01-24	179.26	179.27	179.26	179.27	0
2020-01-23	179.25	179.26	179.25	179.26	0
2020-01-22	179.25	179.25	179.25	179.25	0
2020-01-21	179.23	179.23	179.23	179.25	90
2020-01-20	179.22	179.24	179.22	179.24	0
2020-01-17	179.24	179.24	179.24	179.22	8
2020-01-16	179.19	179.19	179.19	179.21	72
2020-01-15	179.20	179.21	179.20	179.21	0
2020-01-14	179.22	179.22	179.22	179.20	1,531
2020-01-13	179.17	179.19	179.17	179.19	0
2020-01-10	179.16	179.19	179.15	179.17	4,251
2020-01-09	179.14	179.14	179.14	179.17	5
2020-01-08	179.18	179.18	179.14	179.16	4,913
2020-01-07	179.14	179.15	179.14	179.15	0
2020-01-06	179.18	179.18	179.16	179.14	191
2020-01-03	179.14	179.14	179.14	179.12	9
2020-01-02	179.10	179.12	179.10	179.12	0
2019-12-31	179.08	179.08	179.08	179.10	261
2019-12-30	179.08	179.10	179.08	179.10	0
2019-12-27	179.10	179.10	179.06	179.08	480
2019-12-24	179.05	179.05	179.05	179.05	0
2019-12-23	179.03	179.05	179.03	179.05	0
2019-12-20	179.05	179.05	179.05	179.03	1,063
2019-12-19	179.00	179.04	179.00	179.02	3,567
2019-12-18	178.99	178.99	178.99	179.01	37
2019-12-17	178.98	178.98	178.98	179.00	91
2019-12-16	179.01	179.01	179.01	179.00	178
2019-12-13	178.96	178.96	178.96	178.97	528
2019-12-12	178.98	178.98	178.98	178.97	2,932
2019-12-11	178.94	178.98	178.94	178.96	2,100
2019-12-10	178.98	178.98	178.94	178.96	594
2019-12-09	178.92	178.94	178.92	178.94	0
2019-12-06	178.92	178.92	178.92	178.92	0
2019-12-05	178.91	178.91	178.91	178.91	0
2019-12-04	178.89	178.89	178.89	178.91	1,000
2019-12-03	178.90	178.91	178.90	178.91	0
2019-12-02	178.90	178.90	178.88	178.90	297
2019-11-29	178.87	178.89	178.87	178.89	0
2019-11-28	178.85	178.85	178.85	178.87	434
2019-11-27	178.86	178.86	178.86	178.86	0
2019-11-26	178.85	178.86	178.85	178.86	0
2019-11-25	178.83	178.85	178.83	178.85	0
2019-11-22	178.81	178.84	178.81	178.83	550
2019-11-21	178.81	178.82	178.81	178.82	0
2019-11-20	178.78	178.78	178.78	178.81	40
2019-11-19	178.80	178.80	178.80	178.80	0
2019-11-18	178.82	178.82	178.82	178.80	240
2019-11-15	178.77	178.78	178.77	178.78	0
2019-11-14	178.75	178.77	178.75	178.77	0
2019-11-13	178.76	178.76	178.76	178.75	154
2019-11-12	178.74	178.74	178.74	178.76	978
2019-11-11	178.73	178.73	178.73	178.76	6,920
2019-11-08	178.73	178.73	178.73	178.73	0
2019-11-07	178.72	178.73	178.72	178.73	0
2019-11-06	178.70	178.70	178.70	178.72	180
2019-11-05	178.70	178.70	178.70	178.72	3,331
2019-11-04	178.72	178.72	178.72	178.70	175
2019-11-01	178.70	178.70	178.66	178.68	1,809
2019-10-31	178.66	178.67	178.66	178.67	36
2019-10-30	178.66	178.66	178.66	178.66	0
2019-10-29	178.64	178.64	178.64	178.64	640
2019-10-28	178.65	178.65	178.65	178.64	578
2019-10-25	178.60	178.60	178.60	178.62	4
2019-10-24	178.60	178.61	178.60	178.61	0
2019-10-23	178.60	178.60	178.60	178.60	0
2019-10-22	178.58	178.60	178.58	178.60	6
2019-10-21	178.56	178.58	178.56	178.58	0
2019-10-18	178.54	178.57	178.54	178.56	1,771
2019-10-17	178.53	178.55	178.53	178.55	0
2019-10-16	178.51	178.52	178.51	178.53	436
2019-10-15	178.53	178.54	178.53	178.54	0
2019-10-14	178.50	178.53	178.50	178.53	0
2019-10-11	178.49	178.49	178.45	178.50	3,026
2019-10-10	178.49	178.49	178.49	178.49	0
2019-10-09	178.47	178.47	178.47	178.49	687
2019-10-08	178.47	178.48	178.47	178.48	0
2019-10-07	178.45	178.45	178.45	178.47	272
2019-10-04	178.44	178.45	178.44	178.45	0
2019-10-03	178.42	178.42	178.42	178.44	1,905
2019-10-02	178.42	178.43	178.42	178.43	0
2019-10-01	178.44	178.44	178.40	178.42	182
2019-09-30	178.39	178.41	178.39	178.41	72
2019-09-27	178.38	178.39	178.38	178.39	0
2019-09-26	178.37	178.38	178.37	178.38	0
2019-09-25	178.35	178.37	178.35	178.37	0
2019-09-24	178.35	178.35	178.35	178.35	0
2019-09-23	178.33	178.35	178.33	178.35	0
2019-09-20	178.35	178.35	178.35	178.33	1,786
2019-09-19	178.31	178.32	178.31	178.32	0
2019-09-18	178.30	178.31	178.30	178.31	0
2019-09-17	178.28	178.30	178.28	178.30	0
2019-09-16	178.27	178.27	178.27	178.28	146
2019-09-13	178.24	178.24	178.24	178.26	188
2019-09-12	178.23	178.23	178.23	178.25	200
2019-09-11	178.23	178.24	178.23	178.24	0
2019-09-10	178.22	178.23	178.22	178.23	0
2019-09-09	178.24	178.24	178.24	178.22	295
2019-09-06	178.18	178.20	178.18	178.20	0
2019-09-05	178.16	178.18	178.16	178.18	0
2019-09-04	178.15	178.15	178.15	178.16	20,854
2019-09-03	178.15	178.16	178.15	178.16	0
2019-09-02	178.12	178.16	178.12	178.15	1,358
2019-08-30	178.10	178.10	178.10	178.11	50
2019-08-29	178.10	178.10	178.10	178.10	0
2019-08-28	178.09	178.10	178.09	178.10	0
2019-08-27	178.05	178.09	178.05	178.09	0
2019-08-23	178.04	178.04	178.04	178.04	0
2019-08-22	178.03	178.04	178.03	178.04	0
2019-08-21	178.02	178.03	178.02	178.03	0
2019-08-20	178.00	178.00	178.00	178.02	410
2019-08-19	177.99	177.99	177.99	178.01	140
2019-08-16	178.00	178.00	178.00	177.98	202
2019-08-15	177.96	177.97	177.96	177.97	0
2019-08-14	177.95	177.96	177.95	177.96	0
2019-08-13	177.94	177.95	177.94	177.95	81
2019-08-12	177.96	177.96	177.96	177.94	10
2019-08-09	177.90	177.90	177.90	177.92	452
2019-08-08	177.93	177.93	177.89	177.91	455
2019-08-07	177.89	177.90	177.89	177.90	0
2019-08-06	177.91	177.91	177.87	177.89	524
2019-08-05	177.90	177.90	177.90	177.88	693
2019-08-02	177.84	177.84	177.84	177.84	0
2019-08-01	177.86	177.86	177.82	177.84	622
2019-07-31	177.85	177.85	177.85	177.83	629
2019-07-30	177.83	177.84	177.79	177.81	2,541
2019-07-29	177.82	177.82	177.82	177.80	1,370
2019-07-26	177.76	177.77	177.76	177.77	0
2019-07-25	177.74	177.74	177.74	177.76	424
2019-07-24	177.73	177.75	177.73	177.75	0
2019-07-23	177.72	177.73	177.72	177.73	0
2019-07-22	177.70	177.74	177.70	177.72	597
2019-07-19	177.68	177.69	177.68	177.69	0
2019-07-18	177.66	177.70	177.66	177.68	636
2019-07-17	177.64	177.66	177.64	177.66	0
2019-07-16	177.68	177.68	177.68	177.64	6
2019-07-15	177.61	177.64	177.61	177.64	0
2019-07-12	177.60	177.61	177.60	177.61	0
2019-07-11	177.59	177.60	177.59	177.60	0
2019-07-10	177.57	177.59	177.57	177.59	0
2019-07-09	177.55	177.55	177.54	177.57	691
2019-07-08	177.53	177.56	177.53	177.56	0
2019-07-05	177.52	177.53	177.52	177.53	0
2019-07-04	177.50	177.50	177.50	177.52	928
2019-07-03	177.50	177.51	177.50	177.51	0
2019-07-02	177.49	177.50	177.49	177.50	0
2019-07-01	177.46	177.49	177.46	177.49	0
2019-06-28	177.44	177.46	177.44	177.46	96
2019-06-27	177.43	177.43	177.43	177.43	0
2019-06-26	177.42	177.43	177.42	177.43	0
2019-06-25	177.41	177.42	177.41	177.42	0
2019-06-24	177.38	177.41	177.38	177.41	0
2019-06-21	177.37	177.37	177.37	177.37	0
2019-06-20	177.36	177.37	177.36	177.37	0
2019-06-19	177.34	177.36	177.34	177.36	0
2019-06-18	177.32	177.32	177.32	177.34	50
2019-06-17	177.34	177.34	177.34	177.33	140
2019-06-14	177.28	177.28	177.28	177.30	1,000
2019-06-13	177.26	177.26	177.26	177.29	68
2019-06-12	177.26	177.26	177.26	177.27	937
2019-06-11	177.28	177.28	177.28	177.27	712
2019-06-10	177.22	177.25	177.22	177.25	0
2019-06-07	177.24	177.24	177.24	177.22	1,182
2019-06-06	177.20	177.21	177.20	177.21	0
2019-06-05	177.18	177.21	177.18	177.20	5,886
2019-06-04	177.18	177.19	177.18	177.19	0
2019-06-03	177.16	177.20	177.16	177.18	860
2019-05-31	177.14	177.14	177.14	177.14	0
2019-05-30	177.15	177.16	177.12	177.14	392
2019-05-29	177.11	177.13	177.11	177.13	0
2019-05-28	177.12	177.12	177.12	177.11	604
2019-05-24	177.04	177.04	177.04	177.07	3,095
2019-05-23	177.08	177.08	177.08	177.06	588
2019-05-22	177.04	177.05	177.04	177.05	0
2019-05-21	177.03	177.04	177.03	177.04	0
2019-05-20	177.04	177.04	177.01	177.03	6,956
2019-05-17	177.02	177.02	177.02	177.00	518
2019-05-16	176.97	176.98	176.97	176.98	0
2019-05-15	176.95	176.99	176.95	176.97	710
2019-05-14	176.94	176.94	176.94	176.96	280
2019-05-13	176.92	176.92	176.92	176.95	0
2019-05-10	176.92	176.92	176.92	176.92	0
2019-05-09	176.93	176.93	176.90	176.92	1,314
2019-05-08	176.92	176.92	176.92	176.90	1,190
2019-05-07	176.86	176.90	176.86	176.89	8,279

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131