Fersa Energias Share History

Fersa Energias Share Price history. The following table shows end-of-day data 0EIB historical share prices for Fersa Energias, 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.

0EIB.L
Share Price 0EIB.L
Charts 0EIB.L
Trades 0EIB.L
History Compare
0EIB.L 0EIB.L
Share News 0EIB.L
RNS 0EIB.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	1.78	1.79	1.78	1.79	7,790
2024-04-24	1.78	1.78	1.77	1.77	2,680
2024-04-23	1.78	1.78	1.77	1.77	24,778
2024-04-22	1.75	1.76	1.75	1.76	305,659
2024-04-19	1.75	1.75	1.75	1.75	22,765
2024-04-18	1.77	1.77	1.77	1.77	26,509
2024-04-17	1.71	1.73	1.71	1.73	17,048
2024-04-16	1.80	1.80	1.69	1.69	30,380
2024-04-15	1.69	1.75	1.69	1.75	30,711
2024-04-12	1.69	1.80	1.69	1.80	1,827
2024-04-11	1.70	1.70	1.69	1.69	42,082
2024-04-10	1.70	1.70	1.69	1.69	5,677
2024-04-09	1.68	1.69	1.68	1.69	14,834
2024-04-08	1.70	1.71	1.70	1.71	77,634
2024-04-05	1.73	1.73	1.65	1.68	7,119
2024-04-04	1.64	1.74	1.64	1.74	8,418
2024-04-03	1.61	1.61	1.60	1.60	11,268
2024-04-02	1.60	1.60	1.57	1.57	24,474
2024-04-01	1.58	1.58	1.58	1.58	0
2024-03-29	1.58	1.58	1.58	1.58	0
2024-03-28	1.59	1.59	1.58	1.58	44,678
2024-03-27	1.49	1.57	1.49	1.57	11,102
2024-03-26	1.42	1.47	1.42	1.47	11,728
2024-03-25	1.35	1.38	1.35	1.38	1,551
2024-03-22	1.36	1.39	1.35	1.39	237
2024-03-21	1.31	1.34	1.31	1.34	1,553
2024-03-20	1.35	1.35	1.33	1.33	158
2024-03-19	1.41	1.41	1.35	1.35	1,515
2024-03-18	1.42	1.42	1.40	1.40	1,278
2024-03-15	1.39	1.39	1.38	1.38	716
2024-03-14	1.34	1.44	1.34	1.38	5,888
2024-03-13	1.33	1.33	1.32	1.32	839
2024-03-12	1.31	1.32	1.31	1.32	71
2024-03-11	1.31	1.31	1.29	1.29	5,175
2024-03-08	1.31	1.31	1.28	1.28	1,360
2024-03-07	1.26	1.28	1.26	1.28	19
2024-03-06	1.29	1.29	1.27	1.27	6,527
2024-03-05	1.21	1.24	1.21	1.23	7,827
2024-03-04	1.25	1.27	1.23	1.23	1,855
2024-03-01	1.26	1.26	1.24	1.24	611
2024-02-29	1.30	1.30	1.29	1.29	567
2024-02-28	1.29	1.30	1.29	1.30	33
2024-02-27	1.26	1.27	1.26	1.27	0
2024-02-26	1.26	1.27	1.26	1.27	1,249
2024-02-23	1.27	1.28	1.27	1.28	77
2024-02-22	1.27	1.27	1.27	1.27	312
2024-02-21	1.25	1.26	1.25	1.26	130
2024-02-20	1.27	1.27	1.27	1.27	16
2024-02-19	1.29	1.29	1.28	1.28	17
2024-02-16	1.26	1.27	1.26	1.27	4,257
2024-02-15	1.28	1.28	1.28	1.28	254
2024-02-14	1.30	1.30	1.29	1.29	17
2024-02-13	1.25	1.29	1.25	1.29	1,306
2024-02-12	1.30	1.30	1.28	1.28	145
2024-02-09	1.29	1.29	1.28	1.28	94
2024-02-08	1.30	1.30	1.30	1.30	85
2024-02-07	1.32	1.32	1.30	1.30	1,303
2024-02-06	1.33	1.33	1.31	1.31	248
2024-02-05	1.33	1.33	1.32	1.32	5,233
2024-02-02	1.31	1.32	1.31	1.32	2,081
2024-02-01	1.32	1.32	1.32	1.32	129
2024-01-31	1.30	1.32	1.30	1.32	2,185
2024-01-30	1.33	1.33	1.32	1.32	24
2024-01-29	1.30	1.31	1.30	1.31	50
2024-01-26	1.33	1.34	1.33	1.34	408
2024-01-25	1.35	1.36	1.35	1.36	7
2024-01-24	1.34	1.35	1.34	1.35	12,234
2024-01-23	1.31	1.34	1.30	1.34	10,306
2024-01-22	1.30	1.30	1.29	1.29	4,453
2024-01-19	1.26	1.31	1.26	1.31	7,899
2024-01-18	1.24	1.25	1.24	1.25	11,186
2024-01-17	1.27	1.27	1.26	1.26	10,119
2024-01-16	1.32	1.32	1.31	1.31	1,239
2024-01-15	1.32	1.34	1.32	1.34	36,365
2024-01-12	1.35	1.35	1.35	1.35	545
2024-01-11	1.31	1.33	1.31	1.33	1,923
2024-01-10	1.33	1.34	1.33	1.34	1,912
2024-01-09	1.35	1.35	1.35	1.35	11,646
2024-01-08	1.33	1.33	1.33	1.33	5,447
2024-01-05	1.31	1.31	1.31	1.31	2,177
2024-01-04	1.34	1.34	1.32	1.32	10,034
2024-01-03	1.35	1.35	1.33	1.33	19,746
2024-01-02	1.33	1.34	1.33	1.34	8,874
2024-01-01	1.28	1.28	1.28	1.28	0
2023-12-29	1.25	1.28	1.25	1.28	17,864
2023-12-28	1.26	1.27	1.26	1.27	7,360
2023-12-27	1.27	1.27	1.26	1.26	10,404
2023-12-26	1.27	1.27	1.27	1.27	0
2023-12-25	1.27	1.27	1.27	1.27	0
2023-12-22	1.25	1.27	1.25	1.27	27,445
2023-12-21	1.25	1.26	1.25	1.26	1,493
2023-12-20	1.26	1.28	1.26	1.28	20,082
2023-12-19	1.27	1.28	1.27	1.28	1,807
2023-12-18	1.29	1.29	1.27	1.27	1,989
2023-12-15	1.30	1.30	1.29	1.29	12,602
2023-12-14	1.32	1.32	1.31	1.31	38,580
2023-12-13	1.30	1.30	1.30	1.30	18,703
2023-12-12	1.30	1.31	1.30	1.31	18,157
2023-12-11	1.33	1.33	1.33	1.33	25,023
2023-12-08	1.33	1.33	1.32	1.32	5,529
2023-12-07	1.29	1.33	1.28	1.33	18,197
2023-12-06	1.26	1.27	1.26	1.27	8,500
2023-12-05	1.24	1.27	1.24	1.27	15,606
2023-12-04	1.26	1.27	1.26	1.27	21,047
2023-12-01	1.28	1.28	1.27	1.27	3,734
2023-11-30	1.27	1.27	1.26	1.26	64,816
2023-11-29	1.24	1.25	1.24	1.25	2,325
2023-11-28	1.26	1.26	1.26	1.26	4,274
2023-11-27	1.24	1.25	1.24	1.25	3,357
2023-11-24	1.24	1.25	1.24	1.25	4,984
2023-11-23	1.26	1.26	1.26	1.26	15,597
2023-11-22	1.28	1.28	1.28	1.28	942
2023-11-21	1.31	1.31	1.30	1.30	24,667
2023-11-20	1.26	1.28	1.26	1.28	6,201
2023-11-17	1.26	1.26	1.25	1.25	9,925
2023-11-16	1.21	1.24	1.21	1.24	10,755
2023-11-15	1.20	1.24	1.20	1.24	5,000
2023-11-14	1.16	1.18	1.14	1.18	28,007
2023-11-13	1.15	1.20	1.15	1.16	29,946
2023-11-10	1.12	1.12	1.12	1.12	8,582
2023-11-09	1.13	1.13	1.12	1.12	2,465
2023-11-08	1.11	1.12	1.11	1.12	305
2023-11-07	1.13	1.13	1.13	1.13	2,273
2023-11-06	1.11	1.15	1.11	1.15	14,847
2023-11-03	1.15	1.15	1.14	1.14	14,026
2023-11-02	1.09	1.12	1.08	1.11	1,966
2023-11-01	1.09	1.09	1.09	1.09	3,268
2023-10-31	1.09	1.09	1.09	1.09	3,925
2023-10-30	1.11	1.11	1.10	1.11	3,312
2023-10-27	1.12	1.12	1.11	1.11	4,931
2023-10-26	1.12	1.12	1.11	1.11	8,980
2023-10-25	1.15	1.15	1.10	1.11	20,180
2023-10-24	1.11	1.11	1.11	1.11	6,774
2023-10-23	1.14	1.14	1.10	1.10	11,080
2023-10-20	1.18	1.18	1.14	1.14	9,189
2023-10-19	1.21	1.21	1.21	1.23	6,492
2023-10-18	1.22	1.23	1.22	1.23	4,246
2023-10-17	1.20	1.22	1.20	1.22	5,974
2023-10-16	1.21	1.22	1.21	1.22	3,129
2023-10-13	1.23	1.23	1.22	1.22	1,049
2023-10-12	1.23	1.23	1.22	1.22	3,316
2023-10-11	1.19	1.21	1.19	1.21	16,872
2023-10-10	1.17	1.21	1.17	1.17	17,800
2023-10-09	1.22	1.22	1.18	1.19	5,998
2023-10-06	1.19	1.19	1.18	1.18	10,942
2023-10-05	1.23	1.23	1.19	1.20	6,200
2023-10-04	1.24	1.24	1.18	1.18	18,248
2023-10-03	1.25	1.25	1.23	1.23	14,213
2023-10-02	1.26	1.27	1.26	1.27	20,690
2023-09-29	1.28	1.28	1.28	1.28	15,328
2023-09-28	1.28	1.31	1.26	1.26	30,405
2023-09-27	1.25	1.25	1.25	1.25	11,688
2023-09-26	1.28	1.28	1.27	1.27	4,786
2023-09-25	1.28	1.28	1.28	1.28	7,595
2023-09-22	1.28	1.28	1.28	1.28	1,678
2023-09-21	1.29	1.29	1.29	1.29	9,092
2023-09-20	1.28	1.29	1.28	1.29	5,541
2023-09-19	1.28	1.28	1.28	1.28	2,105
2023-09-18	1.30	1.30	1.29	1.29	3,176
2023-09-15	1.28	1.29	1.28	1.29	6,156
2023-09-14	1.27	1.29	1.27	1.29	1,592
2023-09-13	1.31	1.31	1.29	1.29	2,155
2023-09-12	1.29	1.30	1.29	1.30	3,688
2023-09-11	1.29	1.29	1.29	1.29	1,417
2023-09-08	1.31	1.31	1.30	1.30	923
2023-09-07	1.31	1.31	1.29	1.29	3,897
2023-09-06	1.30	1.31	1.30	1.31	1,578
2023-09-05	1.30	1.31	1.30	1.31	20,312
2023-09-04	1.30	1.31	1.30	1.31	4,990
2023-09-01	1.29	1.31	1.29	1.31	888
2023-08-31	1.28	1.30	1.28	1.30	12,605
2023-08-30	1.32	1.32	1.30	1.30	4,301
2023-08-29	1.31	1.31	1.31	1.31	4,770
2023-08-28	1.31	1.31	1.31	1.31	0
2023-08-25	1.31	1.31	1.31	1.31	1,996
2023-08-24	1.32	1.32	1.32	1.32	2,815
2023-08-23	1.32	1.33	1.32	1.33	8,119
2023-08-22	1.28	1.33	1.28	1.33	4,320
2023-08-21	1.29	1.30	1.29	1.30	1,530
2023-08-18	1.33	1.33	1.31	1.31	6,758
2023-08-17	1.34	1.34	1.33	1.33	12,211
2023-08-16	1.36	1.36	1.36	1.36	471
2023-08-15	1.35	1.35	1.34	1.34	7,202
2023-08-14	1.30	1.33	1.29	1.33	15,122
2023-08-11	1.29	1.29	1.28	1.28	1,515
2023-08-10	1.26	1.26	1.25	1.25	3,350
2023-08-09	1.25	1.25	1.25	1.25	1,006
2023-08-08	1.24	1.25	1.24	1.25	580
2023-08-07	1.25	1.26	1.25	1.26	331
2023-08-04	1.25	1.25	1.25	1.25	948
2023-08-03	1.27	1.27	1.25	1.25	2,366
2023-08-02	1.25	1.25	1.25	1.25	2,887
2023-08-01	1.25	1.26	1.25	1.26	315
2023-07-31	1.26	1.26	1.26	1.26	439
2023-07-28	1.27	1.27	1.26	1.26	171
2023-07-27	1.26	1.27	1.26	1.27	3,226
2023-07-26	1.29	1.29	1.26	1.26	2,369
2023-07-25	1.26	1.28	1.26	1.28	1,864
2023-07-24	1.27	1.27	1.27	1.27	170
2023-07-21	1.31	1.31	1.31	1.31	2,417
2023-07-20	1.28	1.29	1.28	1.29	9,596
2023-07-19	1.26	1.29	1.26	1.29	4,336
2023-07-18	1.27	1.29	1.27	1.29	2,920
2023-07-17	1.32	1.32	1.31	1.31	8,134
2023-07-14	1.27	1.29	1.27	1.29	41,454
2023-07-13	1.25	1.25	1.25	1.25	6,539
2023-07-12	1.24	1.24	1.24	1.24	487
2023-07-11	1.24	1.26	1.24	1.26	5,505
2023-07-10	1.25	1.26	1.25	1.26	6,990
2023-07-07	1.24	1.26	1.24	1.26	564
2023-07-06	1.26	1.26	1.25	1.25	5,871
2023-07-05	1.27	1.27	1.27	1.27	8,615
2023-07-04	1.26	1.26	1.26	1.26	10,502
2023-07-03	1.27	1.28	1.27	1.28	4,264
2023-06-30	1.27	1.27	1.27	1.27	8,810
2023-06-29	1.30	1.30	1.28	1.28	9,350
2023-06-28	1.29	1.29	1.29	1.29	17,856
2023-06-27	1.29	1.29	1.27	1.27	23,635
2023-06-26	1.28	1.28	1.27	1.27	16,531
2023-06-23	1.31	1.31	1.29	1.29	5,372
2023-06-22	1.31	1.31	1.29	1.29	1,665
2023-06-21	1.31	1.31	1.28	1.28	1,786
2023-06-20	1.29	1.29	1.23	1.28	3,888
2023-06-19	1.31	1.31	1.31	1.31	8,540
2023-06-16	1.29	1.29	1.28	1.28	9,657
2023-06-15	1.29	1.29	1.28	1.28	6,893
2023-06-14	1.26	1.28	1.26	1.28	10,866
2023-06-13	1.28	1.28	1.27	1.27	52,613
2023-06-12	1.24	1.29	1.24	1.29	14,958
2023-06-09	1.24	1.25	1.24	1.25	5,493
2023-06-08	1.22	1.25	1.22	1.25	8,643
2023-06-07	1.24	1.24	1.23	1.23	32,048
2023-06-06	1.21	1.24	1.21	1.24	4,076
2023-06-05	1.21	1.23	1.21	1.23	16,289
2023-06-02	1.20	1.21	1.20	1.21	11,493
2023-06-01	1.21	1.21	1.18	1.19	7,223
2023-05-31	1.19	1.19	1.17	1.17	96,787
2023-05-30	1.19	1.19	1.19	1.19	1,889
2023-05-29	1.17	1.17	1.17	1.17	0
2023-05-26	1.16	1.18	1.16	1.17	40,139
2023-05-25	1.15	1.17	1.15	1.17	3,821
2023-05-24	1.15	1.19	1.15	1.19	5,535
2023-05-23	1.15	1.17	1.15	1.16	12,439
2023-05-22	1.18	1.18	1.18	1.18	9,026
2023-05-19	1.28	1.28	1.19	1.19	14,632
2023-05-18	1.30	1.30	1.24	1.24	20,814
2023-05-17	1.28	1.28	1.27	1.27	3,335
2023-05-16	1.31	1.31	1.30	1.30	734
2023-05-15	1.30	1.33	1.29	1.33	32,321
2023-05-12	1.31	1.31	1.26	1.26	7,100
2023-05-11	1.19	1.32	1.19	1.32	42,987
2023-05-10	1.18	1.18	1.16	1.16	9,487
2023-05-09	1.12	1.15	1.12	1.15	15,624
2023-05-08	1.09	1.09	1.09	1.09	0
2023-05-05	1.05	1.09	1.05	1.09	13,785
2023-05-04	1.07	1.07	1.05	1.05	4,604
2023-05-03	1.06	1.08	1.04	1.04	1,612
2023-05-02	1.09	1.10	1.09	1.10	18,936
2023-05-01	1.08	1.08	1.08	1.08	0
2023-04-28	1.10	1.11	1.08	1.08	7,076
2023-04-27	1.09	1.09	1.08	1.08	495
2023-04-26	1.11	1.13	1.09	1.09	54,773
2023-04-25	1.11	1.12	1.11	1.12	9,536
2023-04-24	1.11	1.15	1.11	1.14	935
2023-04-21	1.10	1.16	1.10	1.16	12,254
2023-04-20	1.12	1.13	1.12	1.13	18,367
2023-04-19	1.16	1.16	1.13	1.13	2,581
2023-04-18	1.14	1.14	1.14	1.14	4,085
2023-04-17	1.14	1.16	1.14	1.16	3,933
2023-04-14	1.14	1.15	1.14	1.15	1,294
2023-04-13	1.18	1.18	1.16	1.16	4,948
2023-04-12	1.17	1.17	1.17	1.17	13,769
2023-04-11	1.16	1.17	1.16	1.17	141
2023-04-10	1.19	1.19	1.19	1.19	0
2023-04-07	1.19	1.19	1.19	1.19	0
2023-04-06	1.16	1.19	1.15	1.19	4
2023-04-05	1.16	1.16	1.15	1.15	1,757
2023-04-04	1.16	1.16	1.13	1.14	4,151
2023-04-03	1.17	1.17	1.14	1.14	8,951
2023-03-31	1.20	1.20	1.17	1.17	2,341
2023-03-30	1.09	1.13	1.09	1.13	909
2023-03-29	1.11	1.11	1.08	1.08	4,517
2023-03-28	1.15	1.15	1.10	1.10	1,048
2023-03-27	1.06	1.11	1.06	1.11	67,510
2023-03-24	1.12	1.12	1.07	1.11	123,184
2023-03-23	1.10	1.10	1.09	1.09	1,976
2023-03-22	1.13	1.13	1.12	1.12	99
2023-03-21	1.19	1.19	1.16	1.17	14,830
2023-03-20	1.13	1.13	1.06	1.13	1,891
2023-03-17	1.19	1.22	1.14	1.14	80,133
2023-03-16	1.19	1.22	1.17	1.17	127,574
2023-03-15	1.34	1.34	1.31	1.31	84,963
2023-03-14	1.33	1.33	1.31	1.31	941
2023-03-13	1.31	1.31	1.27	1.30	1,104
2023-03-10	1.31	1.33	1.31	1.36	5,395
2023-03-09	1.34	1.36	1.34	1.36	7,472
2023-03-08	1.35	1.35	1.35	1.35	3,153
2023-03-07	1.36	1.36	1.35	1.35	40,254
2023-03-06	1.37	1.37	1.37	1.37	30,273
2023-03-03	1.36	1.37	1.36	1.37	2,572
2023-03-02	1.39	1.39	1.35	1.35	76,180
2023-03-01	1.40	1.42	1.37	1.37	28,106
2023-02-28	1.32	1.37	1.27	1.37	17,228
2023-02-27	1.33	1.36	1.32	1.36	79,290
2023-02-24	1.30	1.34	1.29	1.34	23,028
2023-02-23	1.33	1.33	1.30	1.30	15,198
2023-02-22	1.34	1.35	1.34	1.35	1,716
2023-02-21	1.37	1.37	1.36	1.36	57,929
2023-02-20	1.35	1.39	1.34	1.39	46,511
2023-02-17	1.32	1.33	1.32	1.33	21,167
2023-02-16	1.32	1.33	1.32	1.33	112,633
2023-02-15	1.36	1.36	1.34	1.34	13,892
2023-02-14	1.35	1.35	1.33	1.31	7,996
2023-02-13	1.27	1.31	1.27	1.31	8,856
2023-02-10	1.24	1.25	1.24	1.25	10,747
2023-02-09	1.26	1.26	1.25	1.25	7,461
2023-02-08	1.27	1.27	1.25	1.25	2,743
2023-02-07	1.27	1.27	1.26	1.26	20,574
2023-02-06	1.29	1.29	1.23	1.23	3,678
2023-02-03	1.28	1.29	1.28	1.29	4,124
2023-02-02	1.36	1.36	1.32	1.32	88,389
2023-02-01	1.35	1.38	1.33	1.33	3,546
2023-01-31	1.36	1.37	1.28	1.28	145,262
2023-01-30	1.39	1.39	1.38	1.38	2,768
2023-01-27	1.39	1.39	1.39	1.39	13,793
2023-01-26	1.39	1.39	1.38	1.38	8,055
2023-01-25	1.41	1.41	1.37	1.37	4,440
2023-01-24	1.44	1.44	1.37	1.37	7,502
2023-01-23	1.32	1.41	1.31	1.41	5,488
2023-01-20	1.28	1.28	1.27	1.27	799
2023-01-19	1.31	1.31	1.27	1.27	1,005
2023-01-18	1.32	1.32	1.30	1.30	4,566
2023-01-17	1.27	1.30	1.26	1.30	17,827
2023-01-16	1.25	1.25	1.25	1.25	805
2023-01-13	1.29	1.29	1.26	1.28	76,327
2023-01-12	1.31	1.31	1.20	1.28	36,814
2023-01-11	1.31	1.35	1.25	1.30	13,979
2023-01-10	1.20	1.26	1.20	1.26	17,713
2023-01-09	1.10	1.17	1.06	1.17	164,540
2023-01-06	0.90	1.00	0.90	1.00	133,889
2023-01-05	0.87	0.90	0.84	0.90	104,150
2023-01-04	0.86	0.86	0.86	0.86	0
2023-01-03	0.84	0.85	0.82	0.85	167
2023-01-02	0.76	0.76	0.76	0.76	0
2022-12-30	0.78	0.78	0.76	0.76	1,338
2022-12-29	0.73	0.77	0.73	0.77	2,995
2022-12-28	0.75	0.75	0.75	0.75	70
2022-12-27	0.77	0.77	0.77	0.77	0
2022-12-26	0.77	0.77	0.77	0.77	0
2022-12-23	0.76	0.77	0.76	0.77	3
2022-12-22	0.77	0.79	0.77	0.77	11,013
2022-12-21	0.78	0.78	0.77	0.77	38
2022-12-20	0.77	0.78	0.77	0.78	2,807
2022-12-19	0.77	0.78	0.77	0.78	5,071
2022-12-16	0.80	0.80	0.79	0.79	15,774
2022-12-15	0.82	0.82	0.80	0.80	5,707
2022-12-14	0.83	0.83	0.81	0.81	24,880
2022-12-13	0.80	0.81	0.80	0.81	7,339
2022-12-12	0.83	0.83	0.83	0.83	4,604
2022-12-09	0.82	0.82	0.81	0.81	6,955
2022-12-08	0.83	0.83	0.81	0.81	19,827
2022-12-07	0.86	0.86	0.85	0.85	1,371
2022-12-06	0.86	0.86	0.86	0.86	2,824
2022-12-05	0.86	0.86	0.85	0.85	2
2022-12-02	0.87	0.90	0.84	0.86	8,069
2022-12-01	0.89	0.90	0.84	0.84	61,663
2022-11-30	0.91	0.91	0.90	0.90	1,108,960
2022-11-29	0.95	0.95	0.94	0.94	17,805
2022-11-28	0.94	0.94	0.92	0.92	375
2022-11-25	0.93	0.96	0.90	0.93	1,727
2022-11-24	0.87	0.91	0.87	0.91	61,072
2022-11-23	0.88	0.88	0.87	0.87	1,814
2022-11-22	0.83	0.86	0.83	0.86	31,536
2022-11-21	0.82	0.83	0.82	0.83	1,899
2022-11-18	0.88	0.88	0.84	0.84	1,955
2022-11-17	0.88	0.89	0.88	0.89	5,536
2022-11-16	0.90	0.98	0.89	0.91	55,059
2022-11-15	0.79	0.87	0.79	0.87	83,613
2022-11-14	0.78	0.78	0.74	0.78	39,498
2022-11-11	0.79	0.79	0.79	0.79	15,692
2022-11-10	0.77	0.80	0.77	0.77	29,889
2022-11-09	0.76	0.78	0.76	0.78	24,280
2022-11-08	0.79	0.79	0.77	0.77	5,412
2022-11-07	0.76	0.77	0.76	0.77	43,311
2022-11-04	0.77	0.77	0.77	0.77	17,126
2022-11-03	0.80	0.80	0.77	0.77	36,357
2022-11-02	0.77	0.77	0.77	0.77	4,040
2022-11-01	0.74	0.79	0.74	0.77	20,880
2022-10-31	0.73	0.75	0.73	0.74	34,681
2022-10-28	0.76	0.76	0.73	0.73	15,537
2022-10-27	0.76	0.76	0.76	0.76	18,642
2022-10-26	0.76	0.76	0.76	0.76	16,677
2022-10-25	0.74	0.76	0.74	0.75	6,831
2022-10-24	0.76	0.76	0.76	0.76	11,669
2022-10-21	0.78	0.78	0.74	0.74	10,839
2022-10-20	0.76	0.78	0.76	0.78	1,875
2022-10-19	0.74	0.76	0.73	0.76	20,590
2022-10-18	0.71	0.74	0.71	0.74	15,634
2022-10-17	0.69	0.72	0.69	0.71	4,863
2022-10-14	0.72	0.72	0.72	0.72	13,253
2022-10-13	0.70	0.73	0.67	0.71	7,458
2022-10-12	0.73	0.73	0.71	0.71	10,621
2022-10-11	0.75	0.75	0.73	0.73	6,214
2022-10-10	0.77	0.78	0.77	0.78	16,416
2022-10-07	0.79	0.79	0.79	0.79	4,062
2022-10-06	0.79	0.79	0.79	0.79	4,549
2022-10-05	0.82	0.82	0.79	0.79	11,621
2022-10-04	0.80	0.80	0.79	0.79	4,149
2022-10-03	0.82	0.82	0.78	0.78	22,487
2022-09-30	0.89	0.89	0.85	0.85	8,106
2022-09-29	0.81	0.83	0.80	0.83	1,570
2022-09-28	0.82	0.82	0.78	0.81	6,658
2022-09-27	0.85	0.85	0.82	0.82	5,948
2022-09-26	0.88	0.88	0.86	0.86	2,783
2022-09-23	0.94	0.94	0.86	0.86	12,379
2022-09-22	0.93	0.94	0.93	0.94	3,441
2022-09-21	0.94	0.95	0.91	0.94	4,032
2022-09-20	0.97	0.97	0.97	0.97	3,303
2022-09-19	1.02	1.02	1.02	1.02	0
2022-09-16	1.04	1.04	1.02	1.02	7,621
2022-09-15	1.02	1.02	1.02	1.02	13,265
2022-09-14	1.05	1.05	1.04	1.04	788
2022-09-13	1.03	1.07	1.03	1.07	7,047
2022-09-12	1.03	1.05	1.03	1.05	29
2022-09-09	1.06	1.06	1.05	1.05	3,775
2022-09-08	1.07	1.07	1.05	1.05	754
2022-09-07	1.02	1.08	1.01	1.04	2,297
2022-09-06	1.01	1.03	1.01	1.03	5,504
2022-09-05	1.09	1.09	1.02	1.04	39,517
2022-09-02	1.13	1.13	1.09	1.09	10,150
2022-09-01	1.11	1.11	1.09	1.09	7,176
2022-08-31	1.09	1.09	1.08	1.08	9,469
2022-08-30	1.08	1.08	1.08	1.08	3,682
2022-08-29	1.10	1.10	1.10	1.10	0
2022-08-26	1.11	1.13	1.10	1.10	7,685
2022-08-25	1.09	1.14	1.09	1.14	36,743
2022-08-24	1.09	1.09	1.09	1.09	1,034
2022-08-23	1.08	1.08	1.08	1.08	884
2022-08-22	1.08	1.08	1.08	1.08	7,077
2022-08-19	1.07	1.11	1.07	1.11	3,252
2022-08-18	1.10	1.11	1.10	1.11	369
2022-08-17	1.13	1.14	1.13	1.14	6,002
2022-08-16	1.16	1.16	1.15	1.15	3,421
2022-08-15	1.16	1.16	1.14	1.14	104
2022-08-12	1.08	1.12	1.08	1.12	21
2022-08-11	1.06	1.07	1.06	1.07	2,483
2022-08-10	1.06	1.07	1.06	1.07	1,471
2022-08-09	1.07	1.07	1.06	1.06	950
2022-08-08	1.05	1.06	1.05	1.06	11,335
2022-08-05	1.07	1.07	1.06	1.06	1,106
2022-08-04	1.07	1.07	1.05	1.05	1,441
2022-08-03	1.00	1.07	1.00	1.07	27,865
2022-08-02	1.09	1.09	1.07	1.07	58
2022-08-01	1.10	1.10	1.09	1.09	7
2022-07-29	1.09	1.09	1.09	1.09	61
2022-07-28	1.05	1.09	1.05	1.09	5
2022-07-27	1.02	1.04	1.02	1.04	0
2022-07-26	1.06	1.06	1.05	1.05	132
2022-07-25	1.04	1.05	1.04	1.05	72
2022-07-22	1.05	1.05	1.05	1.05	101
2022-07-21	1.04	1.05	1.04	1.05	33
2022-07-20	1.05	1.06	1.05	1.06	0
2022-07-19	1.05	1.05	1.05	1.05	0
2022-07-18	1.07	1.07	1.07	1.07	18
2022-07-15	1.05	1.08	1.04	1.04	10
2022-07-14	1.10	1.10	1.10	1.10	19,558
2022-07-13	1.14	1.14	1.13	1.13	29
2022-07-12	1.13	1.15	1.13	1.15	586
2022-07-11	1.13	1.14	1.13	1.14	585
2022-07-08	1.11	1.13	1.11	1.13	1
2022-07-07	1.09	1.13	1.09	1.13	4,637
2022-07-06	1.08	1.12	1.08	1.12	1,038
2022-07-05	1.15	1.15	1.09	1.12	9,364
2022-07-04	1.16	1.16	1.11	1.11	344
2022-07-01	1.06	1.15	1.06	1.15	138
2022-06-30	1.09	1.14	1.09	1.14	3,870
2022-06-29	1.14	1.14	1.10	1.10	6
2022-06-28	1.11	1.11	1.11	1.11	0
2022-06-27	1.13	1.13	1.13	1.13	1
2022-06-24	1.12	1.14	1.12	1.14	161
2022-06-23	1.19	1.19	1.15	1.15	0
2022-06-22	1.18	1.18	1.16	1.16	1,600
2022-06-21	1.20	1.20	1.18	1.18	1
2022-06-20	1.14	1.17	1.14	1.16	0
2022-06-17	1.15	1.17	1.15	1.17	2,503
2022-06-16	1.23	1.23	1.15	1.15	377
2022-06-15	1.18	1.18	1.16	1.16	2,418
2022-06-14	1.17	1.18	1.17	1.18	869
2022-06-13	1.24	1.24	1.16	1.16	10,333
2022-06-10	1.30	1.30	1.23	1.23	8
2022-06-09	1.27	1.27	1.27	1.27	134
2022-06-08	1.26	1.28	1.26	1.28	99
2022-06-07	1.27	1.27	1.24	1.24	0
2022-06-06	1.29	1.29	1.29	1.29	61
2022-06-03	1.25	1.25	1.25	1.25	0
2022-06-02	1.25	1.25	1.25	1.25	0
2022-06-01	1.26	1.26	1.25	1.25	165
2022-05-31	1.27	1.27	1.25	1.25	18,461
2022-05-30	1.24	1.24	1.24	1.24	1
2022-05-27	1.27	1.27	1.27	1.27	53
2022-05-26	1.18	1.24	1.18	1.24	877
2022-05-25	1.18	1.19	1.18	1.19	20
2022-05-24	1.20	1.20	1.20	1.20	3
2022-05-23	1.19	1.19	1.17	1.17	213
2022-05-20	1.15	1.17	1.15	1.17	1,256
2022-05-19	1.20	1.20	1.17	1.17	18
2022-05-18	1.17	1.17	1.17	1.17	839
2022-05-17	1.17	1.17	1.17	1.17	80
2022-05-16	1.23	1.23	1.16	1.17	4,140
2022-05-13	1.21	1.24	1.20	1.24	16,906
2022-05-12	1.21	1.21	1.20	1.20	9
2022-05-11	1.15	1.21	1.15	1.21	6,774
2022-05-10	1.13	1.18	1.13	1.18	5,416
2022-05-09	1.18	1.19	1.15	1.15	1,226
2022-05-06	1.15	1.17	1.15	1.17	31
2022-05-05	1.25	1.25	1.20	1.20	18,044
2022-05-04	1.21	1.23	1.19	1.23	14,792
2022-05-03	1.15	1.18	1.15	1.18	6,445
2022-05-02	1.18	1.18	1.18	1.18	0
2022-04-29	1.18	1.18	1.18	1.18	753
2022-04-28	1.17	1.17	1.16	1.16	1,808
2022-04-27	1.12	1.16	1.12	1.16	4,616
2022-04-26	1.18	1.18	1.17	1.17	33,807
2022-04-25	1.18	1.18	1.17	1.17	6
2022-04-22	1.18	1.18	1.16	1.16	537
2022-04-21	1.20	1.20	1.19	1.19	14,655
2022-04-20	1.22	1.22	1.19	1.19	13,300
2022-04-19	1.23	1.23	1.19	1.19	13,466
2022-04-18	1.17	1.17	1.17	1.17	0
2022-04-15	1.17	1.17	1.17	1.17	0
2022-04-14	1.18	1.18	1.17	1.17	25,818
2022-04-13	1.25	1.25	1.17	1.17	60,916
2022-04-12	1.27	1.27	1.24	1.24	47,894
2022-04-11	1.32	1.32	1.29	1.29	9,417
2022-04-08	1.29	1.29	1.29	1.29	2,244
2022-04-07	1.28	1.28	1.28	1.28	17,745
2022-04-06	1.32	1.32	1.30	1.30	2,340
2022-04-05	1.31	1.36	1.31	1.31	912
2022-04-04	1.31	1.31	1.31	1.31	9,228
2022-04-01	1.29	1.29	1.28	1.28	2,431
2022-03-31	1.29	1.29	1.28	1.28	2,168
2022-03-30	1.26	1.27	1.26	1.27	7,171
2022-03-29	1.32	1.32	1.25	1.25	15,798
2022-03-28	1.30	1.30	1.30	1.30	4,704
2022-03-25	1.32	1.32	1.29	1.29	14,842
2022-03-24	1.27	1.28	1.27	1.28	7,184
2022-03-23	1.33	1.33	1.29	1.29	7,987
2022-03-22	1.32	1.32	1.30	1.30	4,967
2022-03-21	1.32	1.32	1.32	1.32	20
2022-03-18	1.33	1.33	1.32	1.32	423
2022-03-17	1.37	1.37	1.30	1.30	15,993
2022-03-16	1.37	1.37	1.31	1.31	893
2022-03-15	1.31	1.31	1.31	1.31	741
2022-03-14	1.39	1.39	1.37	1.37	236
2022-03-11	1.41	1.43	1.38	1.38	36,322
2022-03-10	1.32	1.38	1.32	1.38	435
2022-03-09	1.44	1.44	1.29	1.34	1,337
2022-03-08	1.20	1.38	1.20	1.38	771,443
2022-03-07	1.10	1.19	1.03	1.18	6,516
2022-03-04	1.10	1.13	1.05	1.05	3,050
2022-03-03	1.21	1.21	1.14	1.14	4,439
2022-03-02	1.20	1.23	1.19	1.19	2,762
2022-03-01	1.39	1.39	1.21	1.21	19,189
2022-02-28	1.14	1.27	1.14	1.27	28,612
2022-02-25	1.10	1.15	1.05	1.15	6,199
2022-02-24	1.01	1.10	0.95	1.07	58,454
2022-02-23	1.03	1.05	1.00	1.04	966
2022-02-22	1.04	1.07	1.02	1.07	10,397
2022-02-21	1.18	1.18	1.01	1.06	3,886
2022-02-18	1.16	1.18	1.14	1.14	10,953
2022-02-17	1.22	1.24	1.19	1.19	1,048
2022-02-16	1.26	1.26	1.24	1.24	201
2022-02-15	1.21	1.22	1.21	1.22	4,774
2022-02-14	1.24	1.24	1.22	1.22	8
2022-02-11	1.26	1.26	1.25	1.25	768
2022-02-10	1.28	1.28	1.27	1.27	12,721
2022-02-09	1.26	1.27	1.26	1.27	3,112
2022-02-08	1.26	1.26	1.24	1.24	7,713
2022-02-07	1.24	1.24	1.24	1.24	348
2022-02-04	1.24	1.25	1.24	1.25	0
2022-02-03	1.29	1.29	1.28	1.28	1,232
2022-02-02	1.26	1.26	1.26	1.26	100
2022-02-01	1.24	1.26	1.24	1.26	107
2022-01-31	1.29	1.29	1.20	1.24	57,952
2022-01-28	1.28	1.28	1.27	1.27	9,829
2022-01-27	1.28	1.28	1.27	1.27	373
2022-01-26	1.26	1.29	1.26	1.29	3,118
2022-01-25	1.23	1.25	1.23	1.25	3,178
2022-01-24	1.25	1.25	1.25	1.25	12,606
2022-01-21	1.30	1.30	1.25	1.25	35,810
2022-01-20	1.31	1.31	1.31	1.31	1,050
2022-01-19	1.33	1.33	1.32	1.32	104,820
2022-01-18	1.38	1.38	1.34	1.34	7,425
2022-01-17	1.36	1.37	1.36	1.37	21,662
2022-01-14	1.34	1.34	1.33	1.33	4,937
2022-01-13	1.31	1.35	1.30	1.35	2,257
2022-01-12	1.34	1.34	1.34	1.34	896
2022-01-11	1.35	1.35	1.35	1.35	577
2022-01-10	1.34	1.35	1.34	1.35	4,547
2022-01-07	1.33	1.34	1.33	1.34	2,290
2022-01-06	1.33	1.33	1.32	1.32	5,015
2022-01-05	1.39	1.39	1.33	1.33	996
2022-01-04	1.33	1.38	1.33	1.38	6,214
2022-01-03	1.24	1.24	1.24	1.24	0
2021-12-31	1.24	1.24	1.24	1.24	0
2021-12-30	1.24	1.24	1.24	1.24	1,344
2021-12-29	1.25	1.29	1.25	1.25	19,374
2021-12-28	1.28	1.28	1.28	1.28	0
2021-12-27	1.28	1.28	1.28	1.28	0
2021-12-24	1.28	1.28	1.28	1.28	0
2021-12-23	1.27	1.28	1.27	1.28	2,378
2021-12-22	1.22	1.26	1.22	1.26	4,951
2021-12-21	1.21	1.22	1.21	1.22	7,486
2021-12-20	1.25	1.25	1.23	1.23	4,482
2021-12-17	1.27	1.27	1.24	1.24	15,189
2021-12-16	1.19	1.24	1.19	1.24	2,883
2021-12-15	1.23	1.24	1.19	1.19	4,410
2021-12-14	1.25	1.25	1.23	1.23	612
2021-12-13	1.21	1.23	1.21	1.23	6,050
2021-12-10	1.27	1.27	1.26	1.26	4,785
2021-12-09	1.25	1.25	1.24	1.24	22,341
2021-12-08	1.24	1.24	1.23	1.23	2,833
2021-12-07	1.35	1.35	1.23	1.23	92,105
2021-12-06	1.23	1.29	1.23	1.24	1,175
2021-12-03	1.30	1.30	1.25	1.25	3,315
2021-12-02	1.28	1.29	1.28	1.29	1,356
2021-12-01	1.34	1.34	1.30	1.30	91,271
2021-11-30	1.25	1.31	1.25	1.31	21,688
2021-11-29	1.25	1.27	1.25	1.27	7,197
2021-11-26	1.32	1.32	1.29	1.29	10,064
2021-11-25	1.30	1.33	1.29	1.33	2,058
2021-11-24	1.30	1.30	1.28	1.28	4,283
2021-11-23	1.31	1.31	1.30	1.30	7,344
2021-11-22	1.41	1.41	1.29	1.29	18,681
2021-11-19	1.34	1.34	1.33	1.34	16,813
2021-11-18	1.38	1.38	1.33	1.33	44,936
2021-11-17	1.44	1.44	1.41	1.41	16,417
2021-11-16	1.28	1.46	1.28	1.46	50,436
2021-11-15	1.32	1.33	1.32	1.33	8,068
2021-11-12	1.34	1.35	1.34	1.35	17,765
2021-11-11	1.37	1.37	1.37	1.37	2,299
2021-11-10	1.37	1.37	1.37	1.37	1,651
2021-11-09	1.38	1.38	1.37	1.37	10,389
2021-11-08	1.36	1.37	1.36	1.37	743
2021-11-05	1.39	1.39	1.33	1.37	38,447
2021-11-04	1.40	1.40	1.39	1.39	21,565
2021-11-03	1.39	1.40	1.39	1.40	4,479
2021-11-02	1.44	1.44	1.39	1.39	2,214
2021-11-01	1.39	1.41	1.39	1.41	6,317
2021-10-29	1.40	1.41	1.40	1.41	85
2021-10-28	1.38	1.39	1.38	1.39	152
2021-10-27	1.39	1.39	1.39	1.39	7,598
2021-10-26	1.36	1.42	1.36	1.42	11,883
2021-10-25	1.51	1.51	1.39	1.39	528,098
2021-10-22	1.55	1.55	1.51	1.51	7,718
2021-10-21	1.47	1.52	1.47	1.52	17,740
2021-10-20	1.48	1.48	1.45	1.45	8,553
2021-10-19	1.48	1.48	1.46	1.46	4,286
2021-10-18	1.52	1.52	1.44	1.44	7,706
2021-10-15	1.47	1.47	1.47	1.47	56,267
2021-10-14	1.44	1.44	1.43	1.43	7,596
2021-10-13	1.42	1.42	1.42	1.42	134,079
2021-10-12	1.40	1.42	1.37	1.42	77,947
2021-10-11	1.40	1.40	1.38	1.38	21,449
2021-10-08	1.38	1.39	1.38	1.39	274,689
2021-10-07	1.38	1.38	1.38	1.38	8,855
2021-10-06	1.41	1.41	1.39	1.39	10,209
2021-10-05	1.38	1.41	1.36	1.36	21,759
2021-10-04	1.44	1.44	1.36	1.36	18,166
2021-10-01	1.48	1.48	1.41	1.41	37,453
2021-09-30	1.72	1.73	1.50	1.50	18,409
2021-09-29	1.72	1.74	1.72	1.74	10,627
2021-09-28	1.77	1.77	1.76	1.76	16,739
2021-09-27	1.73	1.73	1.73	1.73	15,909
2021-09-24	1.77	1.77	1.75	1.75	13,547
2021-09-23	1.71	1.74	1.71	1.74	5,033
2021-09-22	1.77	1.77	1.77	1.77	2,933
2021-09-21	1.75	1.79	1.75	1.79	3,151
2021-09-20	1.81	1.81	1.77	1.77	5,738
2021-09-17	1.80	1.80	1.76	1.76	28,967
2021-09-16	1.77	1.78	1.72	1.72	9,680
2021-09-15	1.83	1.84	1.83	1.84	11,180
2021-09-14	1.83	1.86	1.83	1.86	12,524
2021-09-13	1.83	1.85	1.83	1.85	27,530
2021-09-10	1.88	1.88	1.88	1.88	5,837
2021-09-09	1.91	1.91	1.89	1.89	0
2021-09-08	1.87	1.89	1.87	1.89	13,049
2021-09-07	1.90	1.90	1.89	1.89	10,472
2021-09-06	1.91	1.91	1.91	1.91	8,098
2021-09-03	1.92	1.92	1.91	1.91	6,638
2021-09-02	1.90	1.91	1.90	1.91	2,108
2021-09-01	1.96	1.96	1.94	1.94	3,090
2021-08-31	1.93	1.99	1.92	1.92	12,322
2021-08-30	1.92	1.92	1.92	1.92	0
2021-08-27	1.95	1.95	1.92	1.92	4,684
2021-08-26	1.95	1.95	1.94	1.94	6,621
2021-08-25	1.94	1.95	1.94	1.95	6,866
2021-08-24	1.92	1.93	1.92	1.93	5,936
2021-08-23	1.95	1.95	1.94	1.94	2,443
2021-08-20	1.92	1.93	1.92	1.93	584
2021-08-19	1.91	1.92	1.91	1.92	9,319
2021-08-18	1.89	1.96	1.89	1.96	4,460
2021-08-17	1.88	1.89	1.88	1.89	1,701
2021-08-16	1.87	1.87	1.87	1.87	6,769
2021-08-13	1.89	1.90	1.89	1.90	6,822
2021-08-12	1.90	1.91	1.90	1.91	692
2021-08-11	1.91	1.91	1.91	1.91	658
2021-08-10	1.89	1.91	1.89	1.91	402
2021-08-09	1.91	1.91	1.89	1.89	22,494
2021-08-06	1.90	1.90	1.89	1.89	263
2021-08-05	1.91	1.91	1.89	1.89	13
2021-08-04	1.91	1.91	1.91	1.91	150
2021-08-03	1.89	1.91	1.89	1.91	0
2021-08-02	1.93	1.93	1.92	1.92	16,365
2021-07-30	1.93	1.93	1.91	1.91	61,460
2021-07-29	1.88	1.91	1.88	1.91	415
2021-07-28	1.86	1.88	1.86	1.88	20,292
2021-07-27	1.93	1.93	1.93	1.93	4,471
2021-07-26	1.91	1.91	1.90	1.90	672
2021-07-23	1.88	1.92	1.88	1.92	937
2021-07-22	1.88	1.88	1.88	1.88	281
2021-07-21	1.85	1.85	1.84	1.84	16,092
2021-07-20	1.85	1.87	1.85	1.87	1
2021-07-19	1.94	1.94	1.90	1.90	35,853
2021-07-16	1.87	1.87	1.87	1.87	1
2021-07-15	1.95	1.95	1.86	1.86	6,709
2021-07-14	1.95	1.95	1.93	1.93	13,608
2021-07-13	1.97	1.97	1.96	1.96	12
2021-07-12	1.95	1.95	1.94	1.94	11,407
2021-07-09	1.95	1.95	1.94	1.94	0
2021-07-08	1.95	1.95	1.95	1.95	1,754
2021-07-07	1.94	1.96	1.94	1.96	18,422
2021-07-06	1.99	1.99	1.98	1.98	49
2021-07-05	1.93	1.94	1.93	1.94	50
2021-07-02	1.93	1.95	1.93	1.95	337
2021-07-01	2.00	2.00	1.91	1.91	11,323
2021-06-30	2.00	2.00	1.97	1.97	232
2021-06-29	1.95	1.97	1.95	1.97	3,250
2021-06-28	2.02	2.02	2.00	2.00	751
2021-06-25	1.97	1.98	1.97	1.98	0
2021-06-24	1.98	1.98	1.98	1.98	5,812
2021-06-23	2.00	2.02	2.00	2.02	848
2021-06-22	2.04	2.06	2.04	2.06	4,322
2021-06-21	2.08	2.08	1.99	2.06	31,673
2021-06-18	2.05	2.06	2.05	2.06	15,230
2021-06-17	2.13	2.13	2.12	2.12	2,586
2021-06-16	2.06	2.14	2.06	2.14	21,536
2021-06-15	2.08	2.08	2.07	2.07	25,637
2021-06-14	2.05	2.07	2.05	2.07	202,049
2021-06-11	2.06	2.06	2.05	2.05	12,935
2021-06-10	2.06	2.06	2.06	2.06	112
2021-06-09	2.09	2.09	2.07	2.07	9,171
2021-06-08	2.08	2.08	2.05	2.05	42
2021-06-07	2.07	2.07	2.05	2.05	4,093
2021-06-04	2.02	2.03	2.02	2.03	7,081
2021-06-03	2.02	2.03	2.02	2.03	395
2021-06-02	2.02	2.04	2.02	2.04	8,534
2021-06-01	2.02	2.03	2.02	2.03	11,610
2021-05-31	2.07	2.07	2.07	2.07	0
2021-05-28	2.08	2.08	2.07	2.07	613
2021-05-27	2.06	2.06	2.05	2.05	19,159
2021-05-26	2.03	2.03	2.01	2.01	4,707
2021-05-25	2.06	2.06	2.05	2.05	14,252
2021-05-24	2.03	2.05	2.03	2.05	11,931
2021-05-21	2.02	2.05	2.02	2.05	1,184
2021-05-20	2.01	2.01	2.01	2.01	2,210
2021-05-19	1.98	2.05	1.98	1.98	10,914
2021-05-18	1.97	1.97	1.95	1.95	548,687
2021-05-17	2.03	2.03	1.96	1.96	3,155
2021-05-14	1.95	2.01	1.95	2.01	3,205
2021-05-13	1.88	1.89	1.88	1.89	47,755
2021-05-12	1.85	1.91	1.85	1.90	15,166
2021-05-11	1.93	1.93	1.90	1.90	20,199
2021-05-10	1.96	1.96	1.95	1.95	539
2021-05-07	1.88	1.90	1.88	1.90	828
2021-05-06	1.96	1.96	1.87	1.92	2,209
2021-05-05	1.95	1.95	1.94	1.94	16,464
2021-05-04	1.99	1.99	1.93	1.93	8,171
2021-05-03	1.95	1.95	1.95	1.95	0
2021-04-30	1.99	1.99	1.95	1.95	1,080
2021-04-29	2.00	2.00	1.98	1.98	10,440
2021-04-28	2.02	2.02	2.00	2.00	5,639
2021-04-27	2.01	2.01	2.00	2.00	25,522
2021-04-26	1.95	1.98	1.95	1.98	24,612
2021-04-23	1.97	2.02	1.97	2.02	4,363
2021-04-22	1.92	2.03	1.92	2.03	3,264
2021-04-21	1.98	1.98	1.97	1.97	24,468
2021-04-20	2.03	2.03	2.03	2.03	3,415
2021-04-19	2.04	2.06	2.04	2.06	4,583
2021-04-16	2.06	2.06	2.06	2.06	1,857
2021-04-15	2.06	2.06	2.05	2.05	6,778
2021-04-14	2.05	2.06	2.05	2.06	32,877
2021-04-13	2.08	2.08	2.03	2.03	132,601
2021-04-12	2.06	2.07	2.06	2.07	25,306
2021-04-09	2.12	2.12	2.10	2.10	10,268
2021-04-08	2.10	2.10	2.07	2.07	15,742
2021-04-07	2.07	2.08	2.07	2.08	140,234
2021-04-06	2.20	2.20	2.12	2.12	4,047
2021-04-05	2.16	2.16	2.16	2.16	0
2021-04-02	2.16	2.16	2.16	2.16	0
2021-04-01	2.10	2.16	2.08	2.16	0
2021-03-31	2.03	2.11	2.03	2.11	0
2021-03-30	2.05	2.06	2.05	2.06	0
2021-03-29	2.04	2.05	2.04	2.05	0
2021-03-26	2.04	2.04	2.04	2.04	47
2021-03-25	2.05	2.07	2.05	2.07	0
2021-03-24	2.09	2.09	2.09	2.09	0
2021-03-23	2.12	2.12	2.12	2.12	0
2021-03-22	2.11	2.11	2.07	2.07	12,171
2021-03-19	2.06	2.06	2.05	2.05	118
2021-03-18	2.09	2.09	2.07	2.07	16,760
2021-03-17	2.18	2.18	2.09	2.09	0
2021-03-16	2.04	2.12	2.04	2.12	69,884
2021-03-15	2.06	2.06	2.03	2.03	7,265
2021-03-12	2.05	2.05	2.03	2.03	6,107
2021-03-11	2.02	2.02	2.02	2.02	8,468
2021-03-10	2.03	2.05	2.03	2.05	6,227
2021-03-09	1.98	2.03	1.96	2.03	74,953
2021-03-08	1.92	1.94	1.92	1.94	1,700
2021-03-05	1.96	1.96	1.94	1.94	25,615
2021-03-04	1.98	1.99	1.98	1.99	18,692
2021-03-03	2.08	2.08	2.04	2.04	5,838
2021-03-02	2.08	2.08	2.06	2.06	0
2021-03-01	2.00	2.03	2.00	2.03	16,390
2021-02-26	1.96	1.99	1.92	1.99	6,966
2021-02-25	1.93	1.93	1.93	1.93	30,278
2021-02-24	2.00	2.00	1.90	1.90	13,727
2021-02-23	2.01	2.01	1.94	1.94	8,652
2021-02-22	2.04	2.04	2.02	2.02	53,842
2021-02-19	2.00	2.00	2.00	2.00	58,926
2021-02-18	2.03	2.06	2.03	2.06	32,953
2021-02-17	2.12	2.12	2.09	2.09	50,463
2021-02-16	2.10	2.10	2.10	2.10	39,595
2021-02-15	2.03	2.05	2.03	2.05	41,788
2021-02-12	2.04	2.04	2.04	2.04	8,803
2021-02-11	2.03	2.05	2.03	2.05	1,085
2021-02-10	2.09	2.09	2.06	2.06	14,632
2021-02-09	2.16	2.16	2.07	2.07	35,813
2021-02-08	2.11	2.13	2.11	2.13	44,799
2021-02-05	2.15	2.15	2.13	2.13	44,479
2021-02-04	2.15	2.15	2.15	2.15	85,662
2021-02-03	2.11	2.19	2.11	2.19	84,322
2021-02-02	2.05	2.07	2.05	2.07	19,232
2021-02-01	2.10	2.11	2.10	2.11	11,100
2021-01-29	2.18	2.18	2.14	2.14	4
2021-01-28	2.08	2.15	2.08	2.15	70
2021-01-27	2.21	2.22	2.06	2.06	23,900
2021-01-26	2.13	2.28	2.13	2.19	16,731
2021-01-25	2.27	2.27	2.15	2.15	8,405
2021-01-22	2.17	2.17	2.15	2.15	73,219
2021-01-21	2.19	2.19	2.17	2.17	32,700
2021-01-20	2.27	2.27	2.14	2.14	98,012
2021-01-19	2.24	2.27	2.24	2.27	20,633
2021-01-18	2.23	2.24	2.23	2.24	0
2021-01-15	2.33	2.33	2.19	2.19	0
2021-01-14	2.34	2.34	2.33	2.33	906
2021-01-13	2.30	2.37	2.28	2.28	0
2021-01-12	2.36	2.42	2.33	2.33	16,015
2021-01-11	2.35	2.49	2.34	2.41	27,222
2021-01-08	2.37	2.38	2.30	2.30	23,267
2021-01-07	2.15	2.35	2.13	2.35	16,014
2021-01-06	2.10	2.16	2.09	2.16	26,189
2021-01-05	2.04	2.12	1.98	2.12	2,030,798
2021-01-04	2.00	2.05	1.98	1.98	135,922
2021-01-01	1.95	1.95	1.95	1.95	0
2020-12-31	1.95	1.95	1.95	1.95	0
2020-12-30	2.00	2.02	1.89	1.95	16,439
2020-12-29	1.81	1.99	1.81	1.99	0
2020-12-28	1.74	1.74	1.74	1.74	0
2020-12-25	1.74	1.74	1.74	1.74	0
2020-12-24	1.74	1.74	1.74	1.74	16,980
2020-12-23	1.75	1.76	1.75	1.76	0
2020-12-22	1.73	1.73	1.70	1.70	0
2020-12-21	1.75	1.75	1.63	1.68	6,000
2020-12-18	1.72	1.74	1.69	1.74	0
2020-12-17	1.67	1.67	1.66	1.66	88,405
2020-12-16	1.67	1.67	1.67	1.67	1,070,700
2020-12-15	1.66	1.66	1.66	1.66	30,337
2020-12-14	1.66	1.66	1.66	1.66	12,258
2020-12-11	1.72	1.72	1.63	1.63	0
2020-12-10	1.63	1.68	1.62	1.68	0
2020-12-09	1.59	1.62	1.59	1.62	8,573
2020-12-08	1.68	1.68	1.63	1.63	6,014
2020-12-07	1.60	1.65	1.60	1.65	27,514
2020-12-04	1.65	1.65	1.63	1.63	268,700
2020-12-03	1.65	1.65	1.65	1.65	0
2020-12-02	1.73	1.73	1.64	1.64	0
2020-12-01	1.78	1.78	1.74	1.74	251,239
2020-11-30	1.73	1.73	1.73	1.73	0
2020-11-27	1.75	1.76	1.75	1.76	0
2020-11-26	1.77	1.77	1.77	1.77	1,985,112
2020-11-25	1.85	1.85	1.81	1.81	6,100
2020-11-24	1.81	1.82	1.75	1.75	3,228,806
2020-11-23	1.85	1.85	1.83	1.83	6,200
2020-11-20	1.81	1.82	1.81	1.82	30,078
2020-11-19	2.05	2.05	1.86	1.86	2,788,746
2020-11-18	2.06	2.07	2.06	2.07	9,201
2020-11-17	2.07	2.07	2.07	2.07	0
2020-11-16	2.15	2.15	2.07	2.07	4,012
2020-11-13	2.16	2.16	2.15	2.15	0
2020-11-12	2.09	2.15	2.07	2.15	18,738
2020-11-11	2.10	2.10	2.10	2.10	0
2020-11-10	2.14	2.14	2.12	2.12	668
2020-11-09	2.12	2.19	2.12	2.12	26,691
2020-11-06	2.09	2.09	2.09	2.09	9,090
2020-11-05	2.08	2.08	2.06	2.06	18,773
2020-11-04	1.99	2.00	1.93	2.00	0
2020-11-03	1.97	1.97	1.96	1.96	10,808
2020-11-02	1.94	1.94	1.94	1.94	0
2020-10-30	1.95	1.96	1.95	1.96	0
2020-10-29	1.95	1.98	1.95	1.98	0
2020-10-28	2.15	2.15	1.98	1.98	0
2020-10-27	2.06	2.06	2.05	2.05	10,144
2020-10-26	2.06	2.11	2.05	2.11	1,874
2020-10-23	2.06	2.11	2.06	2.11	0
2020-10-22	2.09	2.14	2.07	2.14	0
2020-10-21	2.13	2.15	2.13	2.15	0
2020-10-20	2.08	2.18	2.08	2.18	9,572
2020-10-19	2.19	2.19	2.18	2.17	0
2020-10-16	2.25	2.25	2.17	2.17	0
2020-10-15	2.25	2.25	2.17	2.25	0
2020-10-14	2.00	2.19	1.99	2.19	4,700
2020-10-13	2.12	2.12	2.04	2.04	0
2020-10-12	2.09	2.09	2.08	2.08	0
2020-10-09	2.05	2.11	2.05	2.10	100,000
2020-10-08	1.90	2.10	1.90	2.10	3,591
2020-10-07	1.90	1.90	1.88	1.88	0
2020-10-06	1.86	1.89	1.86	1.89	6,918
2020-10-05	1.89	1.89	1.86	1.86	0
2020-10-02	1.80	1.84	1.78	1.84	0
2020-10-01	1.94	1.94	1.79	1.79	0
2020-09-30	1.80	1.87	1.80	1.87	0
2020-09-29	1.77	1.87	1.75	1.81	0
2020-09-28	1.78	1.81	1.75	1.81	0
2020-09-25	1.73	1.75	1.73	1.75	0
2020-09-24	1.73	1.73	1.68	1.73	0
2020-09-23	1.80	1.81	1.75	1.75	0
2020-09-22	1.72	1.75	1.69	1.75	0
2020-09-21	1.83	1.83	1.73	1.73	0
2020-09-18	1.87	1.88	1.81	1.81	75,064
2020-09-17	1.85	1.89	1.83	1.89	0
2020-09-16	1.90	1.90	1.83	1.83	0
2020-09-15	1.94	1.94	1.92	1.92	0
2020-09-14	1.74	1.94	1.74	1.94	0
2020-09-11	1.74	1.74	1.72	1.72	0
2020-09-10	1.71	1.73	1.71	1.72	0
2020-09-09	1.72	1.72	1.72	1.72	0
2020-09-08	1.73	1.73	1.72	1.72	0
2020-09-07	1.69	1.69	1.68	1.68	0
2020-09-04	1.69	1.69	1.69	1.69	0
2020-09-03	1.73	1.73	1.72	1.72	0
2020-09-02	1.71	1.71	1.70	1.70	0
2020-09-01	1.78	1.78	1.72	1.72	0
2020-08-28	1.65	1.71	1.65	1.71	0
2020-08-27	1.68	1.68	1.65	1.65	0
2020-08-26	1.64	1.64	1.63	1.63	0
2020-08-25	1.66	1.66	1.64	1.64	0
2020-08-24	1.65	1.65	1.63	1.63	0
2020-08-21	1.65	1.65	1.63	1.63	0
2020-08-20	1.63	1.66	1.63	1.66	0
2020-08-19	1.68	1.68	1.65	1.65	0
2020-08-18	1.70	1.70	1.63	1.63	0
2020-08-17	1.79	1.79	1.68	1.68	0
2020-08-14	1.84	1.84	1.74	1.81	0
2020-08-13	1.63	1.80	1.63	1.80	0
2020-08-12	1.60	1.61	1.56	1.61	0
2020-08-11	1.55	1.55	1.55	1.55	0
2020-08-10	1.50	1.52	1.50	1.52	0
2020-08-07	1.55	1.55	1.52	1.52	0
2020-08-06	1.55	1.55	1.49	1.53	0
2020-08-05	1.57	1.57	1.55	1.55	0
2020-08-04	1.48	1.52	1.48	1.52	0
2020-08-03	1.53	1.53	1.50	1.50	0
2020-07-31	1.58	1.58	1.54	1.54	0
2020-07-30	1.61	1.61	1.55	1.57	0
2020-07-29	1.61	1.61	1.57	1.57	0
2020-07-28	1.59	1.59	1.57	1.57	0
2020-07-27	1.61	1.62	1.56	1.56	0
2020-07-24	1.68	1.68	1.64	1.64	0
2020-07-23	1.65	1.65	1.65	1.65	0
2020-07-22	1.69	1.69	1.68	1.68	0
2020-07-21	1.70	1.70	1.68	1.68	0
2020-07-20	1.70	1.70	1.68	1.71	0
2020-07-17	1.74	1.74	1.71	1.71	0
2020-07-16	1.67	1.69	1.63	1.69	0
2020-07-15	1.70	1.70	1.63	1.63	0
2020-07-14	1.70	1.70	1.66	1.66	0
2020-07-13	1.72	1.73	1.67	1.67	0
2020-07-10	1.65	1.71	1.65	1.71	0
2020-07-09	1.75	1.75	1.68	1.68	0
2020-07-08	1.74	1.77	1.71	1.71	0
2020-07-07	1.65	1.65	1.62	1.62	0
2020-07-06	1.71	1.72	1.66	1.66	0
2020-07-03	1.73	1.73	1.71	1.71	0
2020-07-02	1.74	1.74	1.73	1.73	0
2020-07-01	1.72	1.73	1.72	1.73	0
2020-06-30	1.76	1.76	1.72	1.72	0
2020-06-29	1.73	1.73	1.72	1.74	0
2020-06-26	1.84	1.84	1.74	1.80	0
2020-06-25	1.88	1.88	1.80	1.93	0
2020-06-24	1.94	1.94	1.93	1.91	0
2020-06-23	1.80	1.93	1.80	1.91	0
2020-06-22	1.76	1.79	1.76	1.79	0
2020-06-19	1.77	1.83	1.77	1.81	0
2020-06-18	1.83	1.83	1.76	1.78	0
2020-06-17	1.83	1.83	1.79	1.81	0
2020-06-16	1.85	1.85	1.81	1.81	0
2020-06-15	1.79	1.81	1.79	1.81	0
2020-06-12	1.76	1.86	1.76	1.86	0
2020-06-11	1.84	1.84	1.77	1.78	0
2020-06-10	1.81	1.87	1.81	1.84	0
2020-06-09	1.90	1.90	1.84	1.84	0
2020-06-08	1.93	1.93	1.88	1.88	0
2020-06-05	1.92	1.94	1.92	1.94	0
2020-06-04	1.95	1.95	1.91	1.91	0
2020-06-03	1.97	1.97	1.92	1.92	0
2020-06-02	1.94	1.96	1.93	1.93	163
2020-06-01	1.96	1.96	1.95	1.95	0
2020-05-29	1.96	1.96	1.90	1.97	0
2020-05-28	1.92	1.97	1.92	1.97	0
2020-05-27	1.91	1.91	1.88	1.93	0
2020-05-26	1.93	1.93	1.93	1.93	0
2020-05-22	1.78	1.78	1.78	1.79	0
2020-05-21	1.81	1.84	1.79	1.79	0
2020-05-20	1.89	1.89	1.76	1.84	0
2020-05-19	1.87	1.87	1.78	1.78	0
2020-05-18	1.91	1.91	1.84	1.86	0
2020-05-15	1.89	1.89	1.82	1.87	0
2020-05-14	1.92	1.94	1.75	1.86	0
2020-05-13	2.01	2.01	1.93	1.96	0
2020-05-12	2.04	2.04	2.04	2.04	0
2020-05-11	2.06	2.06	2.00	2.00	0
2020-05-07	2.12	2.12	2.06	2.06	0
2020-05-06	2.15	2.15	2.07	2.09	0
2020-05-05	2.08	2.09	2.08	2.08	0
2020-05-04	2.02	2.03	2.02	2.03	0
2020-05-01	2.03	2.03	2.03	2.04	0
2020-04-30	2.08	2.08	2.04	2.07	0
2020-04-29	2.04	2.07	2.01	2.07	0
2020-04-28	1.93	1.99	1.93	1.95	0
2020-04-27	2.00	2.00	1.92	1.95	0
2020-04-24	2.00	2.00	1.93	1.98	0
2020-04-23	2.04	2.04	1.95	2.03	0
2020-04-22	1.88	2.00	1.88	1.87	0
2020-04-21	1.85	1.87	1.85	1.87	0
2020-04-20	1.80	1.86	1.80	1.84	0
2020-04-17	1.69	1.77	1.69	1.75	0
2020-04-16	1.66	1.72	1.66	1.66	0
2020-04-15	1.72	1.72	1.64	1.64	0
2020-04-14	1.82	1.82	1.77	1.77	0
2020-04-10	1.82	1.82	1.77	1.77	0
2020-04-09	1.82	1.87	1.77	1.77	0
2020-04-08	1.76	1.79	1.74	1.79	0
2020-04-07	1.76	1.77	1.72	1.71	0
2020-04-06	1.66	1.71	1.66	1.64	0
2020-04-03	1.68	1.68	1.63	1.57	0
2020-04-03	1.68	1.68	1.63	1.64	0
2020-04-02	1.58	1.57	1.57	1.57	0
2020-04-01	1.62	1.53	1.53	1.53	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Kibo Energy (KIBO)	0.0425	13.33%
Energy Pathways (EPP)	2.15	10.26%
Krm22 Plc (KRM)	27.50	10%
Facilities Adf (ADF)	53.50	9.18%

Share	Price	Change
Trinity (TRIN)	35.00	-10.26%
Redx Pharma (REDX)	9.00	-10%
ConvaTec (CTEC)	257.40	-6.6%
Pensana Plc (PRE)	25.60	-5.19%
Tanfield (TAN)	3.70	-5.13%

Share	Price	Volume
Tower Resources (TRP)	0.0195	36,290,104
88 Energy (88E)	0.1675	7,941,985
Lloyds (LLOY)	51.78	5,964,736
Mosman Oil Gas (MSMN)	0.017	5,324,716
Natwest (NWG)	301.60	4,230,710