Biomarin Pharma Share History

Biomarin Pharma Share Price history. The following table shows end-of-day data 0HNC historical share prices for Biomarin Pharma, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	90.57	90.57	90.57	90.57	310
2024-04-17	90.32	90.32	90.32	90.32	241
2024-04-16	90.46	90.46	90.46	90.46	870
2024-04-15	92.54	92.54	92.54	92.54	502
2024-04-12	93.10	93.10	93.10	93.10	4,275
2024-04-11	89.33	89.33	89.33	89.33	59
2024-04-10	89.30	89.30	89.30	89.30	28
2024-04-09	88.06	88.06	88.06	88.06	108
2024-04-08	87.02	87.02	87.02	87.02	1,533
2024-04-05	87.02	87.02	87.02	87.02	45
2024-04-04	87.02	87.02	87.02	87.02	12
2024-04-03	87.54	87.54	87.54	87.54	1
2024-04-02	88.52	88.52	88.52	88.52	104
2024-04-01	88.52	88.52	88.52	88.52	0
2024-03-29	88.52	88.52	88.52	88.52	0
2024-03-28	88.52	88.52	88.52	88.52	238
2024-03-27	88.52	88.52	88.52	88.52	198
2024-03-26	86.65	86.65	86.65	86.65	409
2024-03-25	85.87	85.87	85.87	85.87	68
2024-03-22	85.50	85.50	85.50	85.50	61
2024-03-21	84.99	84.99	84.99	84.99	92
2024-03-20	84.87	84.87	84.87	84.87	574
2024-03-19	85.34	85.34	85.34	85.34	322
2024-03-18	85.34	85.34	85.34	85.34	541
2024-03-15	85.34	85.34	85.34	85.34	4,584
2024-03-14	85.34	85.34	85.34	85.34	733
2024-03-13	85.34	85.34	85.34	85.34	323
2024-03-12	85.08	85.08	85.08	85.08	112
2024-03-11	85.08	85.08	85.08	85.08	3,231
2024-03-08	85.08	85.08	85.08	85.08	100,085
2024-03-07	85.08	85.08	85.08	85.08	102
2024-03-06	87.09	87.09	87.09	87.09	52
2024-03-05	87.09	87.09	87.09	87.09	50
2024-03-04	87.09	87.09	87.09	87.09	67
2024-03-01	86.24	86.24	86.24	86.24	62
2024-02-29	86.24	86.24	86.24	86.24	194
2024-02-28	90.09	90.09	90.09	90.09	515
2024-02-27	90.09	90.09	90.09	90.09	158
2024-02-26	90.09	90.09	90.09	90.09	673
2024-02-23	90.78	90.78	90.78	90.78	1,374
2024-02-22	88.32	88.32	88.32	88.32	5,082
2024-02-21	88.32	88.32	88.32	88.32	62
2024-02-20	89.11	89.11	89.11	89.11	3,948
2024-02-19	89.11	89.11	89.11	89.11	0
2024-02-16	89.11	89.11	89.11	89.11	1,874
2024-02-15	87.66	87.66	87.66	87.66	68
2024-02-14	86.05	86.05	86.05	86.05	228
2024-02-13	88.17	88.17	88.17	88.17	2,062
2024-02-12	88.17	88.17	88.17	88.17	4,502
2024-02-09	87.58	87.58	87.58	87.58	200,443
2024-02-08	87.90	87.90	87.90	87.90	478
2024-02-07	90.00	90.00	90.00	90.00	25
2024-02-06	88.01	88.01	88.01	88.01	1,894
2024-02-05	88.01	88.01	88.01	88.01	18
2024-02-02	89.16	89.16	89.16	89.16	174
2024-02-01	89.16	89.16	89.16	89.16	51
2024-01-31	89.16	89.16	89.16	89.16	909
2024-01-30	90.73	90.73	90.73	90.73	47
2024-01-29	90.82	90.82	90.82	90.82	58
2024-01-26	90.82	90.82	90.82	90.82	145
2024-01-25	90.82	90.82	90.82	90.82	377
2024-01-24	93.35	93.35	93.35	93.35	332
2024-01-23	93.02	93.02	93.02	93.02	11,324
2024-01-22	91.88	91.88	91.88	91.88	234
2024-01-19	92.02	92.02	92.02	92.02	49
2024-01-18	93.73	93.73	93.73	93.73	12
2024-01-17	93.73	93.73	93.73	93.73	81
2024-01-16	94.25	94.25	94.25	94.25	311
2024-01-15	94.25	94.25	94.25	94.25	0
2024-01-12	94.25	94.25	94.25	94.25	69
2024-01-11	96.51	96.51	96.51	96.51	28
2024-01-10	95.22	95.22	95.22	95.22	76
2024-01-09	97.73	97.73	97.73	97.73	22
2024-01-08	97.73	97.73	97.73	97.73	5
2024-01-05	97.73	97.73	97.73	97.73	6,912
2024-01-04	96.26	96.26	96.26	96.26	122
2024-01-03	96.51	96.51	96.51	96.51	359
2024-01-02	98.37	98.37	98.37	98.37	408
2024-01-01	95.55	95.55	95.55	95.55	0
2023-12-29	95.55	95.55	95.55	95.55	5
2023-12-28	95.55	95.55	95.55	95.55	28
2023-12-27	95.55	95.55	95.55	95.55	27
2023-12-26	94.69	94.69	94.69	94.69	0
2023-12-25	94.69	94.69	94.69	94.69	0
2023-12-22	94.69	94.69	94.69	94.69	145
2023-12-21	94.69	94.69	94.69	94.69	450
2023-12-20	96.05	96.05	96.05	96.05	655
2023-12-19	96.05	96.05	96.05	96.05	137
2023-12-18	93.37	93.37	93.37	93.37	152
2023-12-15	93.37	93.37	93.37	93.37	353
2023-12-14	93.37	93.37	93.37	93.37	283
2023-12-13	93.37	93.37	93.37	93.37	322
2023-12-12	93.37	93.37	93.37	93.37	99
2023-12-11	92.76	92.76	92.76	92.76	298
2023-12-08	94.44	94.44	94.44	94.44	108
2023-12-07	94.44	94.44	94.44	94.44	1,143
2023-12-06	94.44	94.44	94.44	94.44	13
2023-12-05	93.18	93.18	93.18	93.18	157
2023-12-04	93.17	93.17	93.17	93.17	616
2023-12-01	90.76	90.76	90.76	90.76	253
2023-11-30	90.74	90.74	90.74	90.74	351
2023-11-29	87.00	87.00	87.00	87.00	459
2023-11-28	87.00	87.00	87.00	87.00	4,272
2023-11-27	85.51	85.51	85.51	85.51	69
2023-11-24	85.51	85.51	85.51	85.51	206
2023-11-23	85.51	85.51	85.51	85.51	0
2023-11-22	85.51	85.51	85.51	85.51	28,072
2023-11-21	85.51	85.51	85.51	85.51	270
2023-11-20	81.18	81.18	81.18	81.18	4,319
2023-11-17	81.18	81.18	81.18	81.18	1,276
2023-11-16	81.18	81.18	81.18	81.18	16,543
2023-11-15	81.18	81.18	81.18	81.18	1,247
2023-11-14	81.18	81.18	81.18	81.18	508
2023-11-13	81.18	81.18	81.18	81.18	1,340
2023-11-10	81.18	81.18	81.18	81.18	460
2023-11-09	81.18	81.18	81.18	81.18	155
2023-11-08	81.18	81.18	81.18	81.18	9
2023-11-07	81.18	81.18	81.18	81.18	8,706
2023-11-06	81.18	81.18	81.18	81.18	23,045
2023-11-03	81.18	81.18	81.18	81.18	574
2023-11-02	81.18	81.18	81.18	81.18	869
2023-11-01	81.18	81.18	81.18	81.18	71
2023-10-31	81.18	81.18	81.18	81.18	54,469
2023-10-30	81.58	81.58	81.58	81.58	6
2023-10-27	81.58	81.58	81.58	81.58	654
2023-10-26	81.58	81.58	81.58	81.58	91
2023-10-25	82.56	82.56	82.56	82.56	549
2023-10-24	86.54	86.54	86.54	86.54	255
2023-10-23	86.54	86.54	86.54	86.54	45
2023-10-20	86.54	86.54	86.54	86.54	742
2023-10-19	86.54	86.54	86.54	86.54	349
2023-10-18	86.54	86.54	86.54	86.54	187
2023-10-17	86.54	86.54	86.54	86.54	602
2023-10-16	86.54	86.54	86.54	86.54	14
2023-10-13	86.54	86.54	86.54	86.54	482
2023-10-12	88.73	88.73	88.73	88.73	138
2023-10-11	88.73	88.73	88.73	88.73	764
2023-10-10	88.01	88.01	88.01	88.01	199
2023-10-09	88.01	88.01	88.01	88.01	4
2023-10-06	88.01	88.01	88.01	88.01	149
2023-10-05	85.92	85.92	85.92	85.92	138
2023-10-04	89.94	89.94	89.94	89.94	103
2023-10-03	89.94	89.94	89.94	89.94	400
2023-10-02	89.94	89.94	89.94	89.94	867
2023-09-29	89.94	89.94	89.94	89.94	52
2023-09-28	88.06	88.06	88.06	88.06	0
2023-09-27	88.06	88.06	88.06	88.06	2,627
2023-09-26	87.04	87.04	87.04	87.04	314
2023-09-25	87.04	87.04	87.04	87.04	33
2023-09-22	87.25	87.25	87.25	87.25	20
2023-09-21	87.25	87.25	87.25	87.25	576
2023-09-20	87.25	87.25	87.25	87.25	937
2023-09-19	87.25	87.25	87.25	87.25	2,048
2023-09-18	87.25	87.25	87.25	87.25	202
2023-09-15	87.25	87.25	87.25	87.25	10
2023-09-14	91.32	91.32	91.32	91.32	276
2023-09-13	91.70	91.70	91.70	91.70	21
2023-09-12	91.70	91.70	91.70	91.70	11
2023-09-11	91.05	91.05	91.05	91.05	1
2023-09-08	91.05	91.05	91.05	91.05	0
2023-09-07	91.05	91.05	91.05	91.05	21
2023-09-06	91.05	91.05	91.05	91.05	15
2023-09-05	92.55	92.55	92.55	92.55	606
2023-09-04	93.19	93.19	93.19	93.19	0
2023-09-01	93.19	93.19	93.19	93.19	397
2023-08-31	93.55	93.55	93.55	93.55	143
2023-08-30	93.88	93.88	93.88	93.88	12,017
2023-08-29	93.44	93.44	93.44	93.44	29
2023-08-28	90.81	90.81	90.81	90.81	0
2023-08-25	90.81	90.81	90.81	90.81	943
2023-08-24	90.81	90.81	90.81	90.81	351
2023-08-23	90.81	90.81	90.81	90.81	288
2023-08-22	90.00	90.00	90.00	90.00	14
2023-08-21	90.00	90.00	90.00	90.00	202
2023-08-18	90.00	90.00	90.00	90.00	2,050
2023-08-17	89.81	89.81	89.81	89.81	400
2023-08-16	90.00	90.00	90.00	90.00	102,322
2023-08-15	89.92	89.92	89.92	89.92	301
2023-08-14	89.49	89.49	89.49	89.49	83
2023-08-11	91.28	91.28	91.28	91.28	8
2023-08-10	90.22	90.22	90.22	90.22	1,193
2023-08-09	93.44	93.44	93.44	93.44	950
2023-08-08	88.64	88.64	88.64	88.64	267,846
2023-08-07	89.72	89.72	89.72	89.72	61
2023-08-04	89.72	89.72	89.72	89.72	370
2023-08-03	89.72	89.72	89.72	89.72	0
2023-08-02	89.72	89.72	89.72	89.72	235
2023-08-01	87.78	87.78	87.78	87.78	727
2023-07-31	87.88	87.88	87.88	87.88	1,232
2023-07-28	87.88	87.88	87.88	87.88	0
2023-07-27	87.88	87.88	87.88	87.88	4
2023-07-26	87.88	87.88	87.88	87.88	30
2023-07-25	87.95	87.95	87.95	87.95	57
2023-07-24	88.08	88.08	88.08	88.08	391
2023-07-21	87.93	87.93	87.93	87.93	30
2023-07-20	87.93	87.93	87.93	87.93	203
2023-07-19	87.69	87.69	87.69	87.69	257
2023-07-18	86.17	86.17	86.17	86.17	70
2023-07-17	86.17	86.17	86.17	86.17	139
2023-07-14	85.80	85.80	85.80	85.80	0
2023-07-13	85.80	85.80	85.80	85.80	10
2023-07-12	85.80	85.80	85.80	85.80	138
2023-07-11	85.80	85.80	85.80	85.80	0
2023-07-10	83.69	83.69	83.69	83.69	0
2023-07-07	83.69	83.69	83.69	83.69	1,305
2023-07-06	84.02	84.02	84.02	84.02	213
2023-07-05	85.89	85.89	85.89	85.89	469
2023-07-04	85.89	85.89	85.89	85.89	0
2023-07-03	86.33	86.33	86.33	86.33	516
2023-06-30	87.73	87.73	87.73	87.73	552
2023-06-29	92.88	92.88	92.88	92.88	126
2023-06-28	92.88	92.88	92.88	92.88	10
2023-06-27	92.88	92.88	92.88	92.88	66
2023-06-26	92.88	92.88	92.88	92.88	175
2023-06-23	95.88	95.88	95.88	95.88	237
2023-06-22	95.88	95.88	95.88	95.88	135
2023-06-21	96.10	96.10	96.10	96.10	1,312
2023-06-20	96.10	96.10	96.10	96.10	940
2023-06-19	95.55	95.55	95.55	95.55	0
2023-06-16	95.55	95.55	95.55	95.55	5
2023-06-15	94.44	94.44	94.44	94.44	1,116
2023-06-14	94.31	94.31	94.31	94.31	3
2023-06-13	93.16	93.16	93.16	93.16	97
2023-06-12	93.68	93.68	93.68	93.68	880
2023-06-09	91.28	91.28	91.28	91.28	120
2023-06-08	91.28	91.28	91.28	91.28	146
2023-06-07	91.67	91.67	91.67	91.67	620
2023-06-06	91.67	91.67	91.67	91.67	699
2023-06-05	86.83	86.83	86.83	86.83	323
2023-06-02	86.83	86.83	86.83	86.83	112
2023-06-01	86.83	86.83	86.83	86.83	399
2023-05-31	86.96	86.96	86.96	86.96	150
2023-05-30	86.96	86.96	86.96	86.96	39
2023-05-29	91.23	91.23	91.23	91.23	0
2023-05-26	91.23	91.23	91.23	91.23	0
2023-05-25	91.23	91.23	91.23	91.23	66,506
2023-05-24	91.23	91.23	91.23	91.23	206
2023-05-23	93.25	93.25	93.25	93.25	74
2023-05-22	92.08	92.08	92.08	92.08	1,211
2023-05-19	92.08	92.08	92.08	92.08	164
2023-05-18	92.08	92.08	92.08	92.08	70
2023-05-17	92.08	92.08	92.08	92.08	83
2023-05-16	92.08	92.08	92.08	92.08	326
2023-05-15	95.39	95.39	95.39	95.39	750
2023-05-12	95.39	95.39	95.39	95.39	9,624
2023-05-11	94.50	94.50	94.50	94.50	0
2023-05-10	94.50	94.50	94.50	94.50	516
2023-05-09	94.50	94.50	94.50	94.50	222,722
2023-05-08	94.56	94.56	94.56	94.56	0
2023-05-05	94.56	94.56	94.56	94.56	0
2023-05-04	94.56	94.56	94.56	94.56	0
2023-05-03	94.56	94.56	94.56	94.56	0
2023-05-02	94.46	94.46	94.46	94.46	275
2023-05-01	93.38	93.38	93.38	93.38	0
2023-04-28	93.38	93.38	93.38	93.38	269
2023-04-27	97.08	97.08	97.08	97.08	334
2023-04-26	97.08	97.08	97.08	97.08	110
2023-04-25	97.08	97.08	97.08	97.08	820
2023-04-24	97.37	97.37	97.37	97.37	32
2023-04-21	96.96	96.96	96.96	96.96	6,852
2023-04-20	96.96	96.96	96.96	96.96	1,407
2023-04-19	98.82	98.82	98.82	98.82	58
2023-04-18	98.33	98.33	98.33	98.33	2,723
2023-04-17	97.96	97.96	97.96	97.96	6
2023-04-14	97.96	97.96	97.96	97.96	703
2023-04-13	97.96	97.96	97.96	97.96	480
2023-04-12	90.08	90.08	90.08	90.08	83
2023-04-11	90.08	90.08	90.08	90.08	6,587
2023-04-10	95.71	95.71	95.71	95.71	0
2023-04-07	95.71	95.71	95.71	95.71	0
2023-04-06	95.71	95.71	95.71	95.71	337
2023-04-05	95.71	95.71	95.71	95.71	50
2023-04-04	96.95	96.95	96.95	96.95	11,100
2023-04-03	96.95	96.95	96.95	96.95	0
2023-03-31	96.75	96.75	96.75	96.75	75
2023-03-30	94.98	94.98	94.98	94.98	471
2023-03-29	91.49	91.49	91.49	91.49	340
2023-03-28	91.49	91.49	91.49	91.49	156
2023-03-27	91.62	91.62	91.62	91.62	28,611
2023-03-24	90.08	90.08	90.08	90.08	10
2023-03-23	90.08	90.08	90.08	90.08	77,284
2023-03-22	91.67	91.67	91.67	91.67	0
2023-03-21	91.67	91.67	91.67	91.67	200
2023-03-20	91.67	91.67	91.67	91.67	1,400
2023-03-17	91.22	91.22	91.22	91.22	1,067
2023-03-16	91.22	91.22	91.22	91.22	53
2023-03-15	90.26	90.26	90.26	90.26	100
2023-03-14	90.26	90.26	90.26	90.26	86
2023-03-13	92.36	92.36	92.36	92.36	648
2023-03-10	90.40	90.40	90.40	90.40	348
2023-03-09	94.31	94.31	94.31	94.31	22,638
2023-03-08	93.74	93.74	93.74	93.74	100
2023-03-07	93.83	93.83	93.83	93.83	158
2023-03-06	94.96	94.96	94.96	94.96	2,304
2023-03-03	100.91	100.91	100.91	100.91	1,238
2023-03-02	100.99	100.99	100.99	100.99	34,562
2023-03-01	101.64	101.64	101.64	101.64	12
2023-02-28	103.08	103.08	103.08	103.08	914
2023-02-27	103.08	103.08	103.08	103.08	38
2023-02-24	103.08	103.08	103.08	103.08	31
2023-02-23	104.53	104.53	104.53	104.53	360
2023-02-22	104.53	104.53	104.53	104.53	623
2023-02-21	106.91	106.91	106.91	106.91	93
2023-02-20	107.29	107.29	107.29	107.29	0
2023-02-17	107.29	107.29	107.29	107.29	409
2023-02-16	108.50	108.50	108.50	108.50	0
2023-02-15	109.83	109.83	109.83	109.83	31
2023-02-14	110.83	110.83	110.83	110.83	1,315
2023-02-13	110.83	110.83	110.83	110.83	185
2023-02-10	110.83	110.83	110.83	110.83	416
2023-02-09	110.56	110.56	110.56	110.56	16,182
2023-02-08	110.72	110.72	110.72	110.72	2,923
2023-02-07	112.47	112.47	112.47	112.47	0
2023-02-06	112.47	112.47	112.47	112.47	1,362
2023-02-03	116.71	116.71	116.71	116.71	200
2023-02-02	116.71	116.71	116.71	116.71	155,144
2023-02-01	115.07	115.07	115.07	115.07	110
2023-01-31	114.70	114.70	114.70	114.70	14,007
2023-01-30	115.56	115.56	115.56	115.56	138
2023-01-27	117.44	117.44	117.44	117.44	254
2023-01-26	115.61	115.61	115.61	115.61	80
2023-01-25	110.69	110.69	110.69	110.69	7,211
2023-01-24	110.69	110.69	110.69	110.69	0
2023-01-23	110.69	110.69	110.69	110.69	136
2023-01-20	110.69	110.69	110.69	110.69	1
2023-01-19	110.69	110.69	110.69	110.69	21,986
2023-01-18	110.49	110.49	110.49	110.49	32
2023-01-17	112.45	112.45	112.45	112.45	5,930
2023-01-16	113.03	113.03	113.03	113.03	0
2023-01-13	114.21	114.21	114.21	114.21	304
2023-01-12	110.64	110.64	110.64	110.64	246
2023-01-11	110.70	110.70	110.70	110.70	370
2023-01-10	107.04	107.04	107.04	107.04	68
2023-01-09	105.52	105.52	105.52	105.52	2,083
2023-01-06	107.44	107.44	107.44	107.44	773
2023-01-05	107.96	107.96	107.96	107.96	1,758
2023-01-04	103.70	103.70	103.70	103.70	703
2023-01-03	103.70	103.70	103.70	103.70	58
2023-01-02	103.11	103.11	103.11	103.11	0
2022-12-30	103.11	103.11	103.11	103.11	43
2022-12-29	103.11	103.11	103.11	103.11	15
2022-12-28	105.59	105.59	105.59	105.59	0
2022-12-27	105.59	105.59	105.59	105.59	0
2022-12-26	105.59	105.59	105.59	105.59	0
2022-12-23	105.59	105.59	105.59	105.59	0
2022-12-22	105.59	105.59	105.59	105.59	513
2022-12-21	107.44	107.44	107.44	107.44	90
2022-12-20	106.59	106.59	106.59	106.59	26
2022-12-19	108.60	108.60	108.60	108.60	36
2022-12-16	108.38	108.38	108.38	108.38	4
2022-12-15	108.38	108.38	108.38	108.38	30
2022-12-14	107.64	107.64	107.64	107.64	56
2022-12-13	106.27	106.27	106.27	106.27	114
2022-12-12	103.58	103.58	103.58	103.58	0
2022-12-09	103.58	103.58	103.58	103.58	0
2022-12-08	103.58	103.58	103.58	103.58	2
2022-12-07	102.16	102.16	102.16	102.16	227
2022-12-06	103.27	103.27	103.27	103.27	81
2022-12-05	105.67	105.67	105.67	105.67	134
2022-12-02	100.22	100.22	100.22	100.22	9,020
2022-12-01	100.22	100.22	100.22	100.22	200,246
2022-11-30	98.21	98.21	98.21	98.21	140
2022-11-29	98.21	98.21	98.21	98.21	17
2022-11-28	97.69	97.69	97.69	97.69	50
2022-11-25	97.67	97.67	97.67	97.67	10
2022-11-24	97.67	97.67	97.67	97.67	0
2022-11-23	96.67	96.67	96.67	96.67	1,155
2022-11-22	88.52	88.52	88.52	88.52	3,836
2022-11-21	88.52	88.52	88.52	88.52	10
2022-11-18	86.00	86.00	86.00	86.00	0
2022-11-17	86.00	86.00	86.00	86.00	0
2022-11-16	84.76	84.76	84.76	84.76	0
2022-11-15	84.76	84.76	84.76	84.76	0
2022-11-14	84.76	84.76	84.76	84.76	180
2022-11-11	83.31	83.31	83.31	83.31	0
2022-11-10	80.93	80.93	80.93	80.93	140
2022-11-09	85.95	85.95	85.95	85.95	0
2022-11-08	85.95	85.95	85.95	85.95	41
2022-11-07	85.95	85.95	85.95	85.95	15
2022-11-04	85.95	85.95	85.95	85.95	0
2022-11-03	85.95	85.95	85.95	85.95	100
2022-11-02	85.95	85.95	85.95	85.95	0
2022-11-01	85.95	85.95	85.95	85.95	65
2022-10-31	85.95	85.95	85.95	85.95	115
2022-10-28	92.10	92.10	92.10	92.10	31
2022-10-27	92.10	92.10	92.10	92.10	3,887
2022-10-26	91.16	91.16	91.16	91.16	363
2022-10-25	89.85	89.85	89.85	89.85	0
2022-10-24	89.85	89.85	89.85	89.85	67
2022-10-21	88.70	88.70	88.70	88.70	4,747
2022-10-20	87.72	87.72	87.72	87.72	175
2022-10-19	90.38	90.38	90.38	90.38	0
2022-10-18	90.38	90.38	90.38	90.38	15
2022-10-17	87.94	87.94	87.94	87.94	34
2022-10-14	89.40	89.40	89.40	89.40	0
2022-10-13	88.07	88.07	88.07	88.07	493
2022-10-12	88.07	88.07	88.07	88.07	29,681
2022-10-11	91.48	91.48	91.48	91.48	0
2022-10-10	91.48	91.48	91.48	91.48	10
2022-10-07	91.48	91.48	91.48	91.48	4,515
2022-10-06	91.44	91.44	91.44	91.44	101
2022-10-05	89.21	89.21	89.21	89.21	559
2022-10-04	86.56	86.56	86.56	86.56	0
2022-10-03	86.56	86.56	86.56	86.56	0
2022-09-30	86.56	86.56	86.56	86.56	21
2022-09-29	83.44	83.44	83.44	83.44	55
2022-09-28	84.92	84.92	84.92	84.92	1
2022-09-27	84.92	84.92	84.92	84.92	0
2022-09-26	84.92	84.92	84.92	84.92	65
2022-09-23	84.92	84.92	84.92	84.92	45,254
2022-09-22	85.12	85.12	85.12	85.12	156,466
2022-09-21	86.96	86.96	86.96	86.96	3,726
2022-09-20	88.00	88.00	88.00	88.00	500
2022-09-19	88.00	88.00	88.00	88.00	0
2022-09-16	88.00	88.00	88.00	88.00	150
2022-09-15	86.37	86.37	86.37	86.37	177
2022-09-14	87.58	87.58	87.58	87.58	418
2022-09-13	88.16	88.16	88.16	88.16	79
2022-09-12	92.56	92.56	92.56	92.56	100
2022-09-09	92.56	92.56	92.56	92.56	0
2022-09-08	92.56	92.56	92.56	92.56	19
2022-09-07	88.48	88.48	88.48	88.48	0
2022-09-06	90.19	90.19	90.19	90.19	200
2022-09-05	90.19	90.19	90.19	90.19	0
2022-09-02	90.19	90.19	90.19	90.19	200
2022-09-01	90.19	90.19	90.19	90.19	77
2022-08-31	90.19	90.19	90.19	90.19	0
2022-08-30	92.45	92.45	92.45	92.45	300
2022-08-29	92.45	92.45	92.45	92.45	0
2022-08-26	92.45	92.45	92.45	92.45	107,285
2022-08-25	94.25	94.25	94.25	94.25	8,000
2022-08-24	90.77	90.77	90.77	90.77	35
2022-08-23	90.77	90.77	90.77	90.77	16
2022-08-22	94.82	94.82	94.82	94.82	250
2022-08-19	94.82	94.82	94.82	94.82	0
2022-08-18	94.82	94.82	94.82	94.82	100
2022-08-17	94.82	94.82	94.82	94.82	213
2022-08-16	95.40	95.40	95.40	95.40	275
2022-08-15	95.40	95.40	95.40	95.40	223
2022-08-12	96.07	96.07	96.07	96.07	0
2022-08-11	95.70	95.70	95.70	95.70	34,738
2022-08-10	95.70	95.70	95.70	95.70	100,789
2022-08-09	95.72	95.72	95.72	95.72	77,449
2022-08-08	95.99	95.99	95.99	95.99	0
2022-08-05	88.74	88.74	88.74	88.74	50
2022-08-04	88.74	88.74	88.74	88.74	200
2022-08-03	88.60	88.60	88.60	88.60	7
2022-08-02	85.39	85.39	85.39	85.39	0
2022-08-01	85.39	85.39	85.39	85.39	54
2022-07-29	87.11	87.11	87.11	87.11	0
2022-07-28	87.11	87.11	87.11	87.11	37
2022-07-27	85.99	85.99	85.99	85.99	81
2022-07-26	86.14	86.14	86.14	86.14	6
2022-07-25	85.03	85.03	85.03	85.03	51
2022-07-22	86.31	86.31	86.31	86.31	0
2022-07-21	86.31	86.31	86.31	86.31	0
2022-07-20	86.31	86.31	86.31	86.31	0
2022-07-19	86.31	86.31	86.31	86.31	0
2022-07-18	86.31	86.31	86.31	86.31	25
2022-07-15	86.76	86.76	86.76	86.76	21,673
2022-07-14	87.68	87.68	87.68	87.68	4
2022-07-13	88.79	88.79	88.79	88.79	68,442
2022-07-12	87.64	87.64	87.64	87.64	15
2022-07-11	89.14	89.14	89.14	89.14	409
2022-07-08	88.99	88.99	88.99	88.99	360
2022-07-07	87.20	87.20	87.20	87.20	10,694
2022-07-06	87.47	87.47	87.47	87.47	5,132
2022-07-05	85.93	85.93	85.93	85.93	1,373
2022-07-04	84.52	84.52	84.52	84.52	0
2022-07-01	84.52	84.52	84.52	84.52	117
2022-06-30	83.66	83.66	83.66	83.66	0
2022-06-29	84.73	84.73	84.73	84.73	0
2022-06-28	84.73	84.73	84.73	84.73	24,985
2022-06-27	85.27	85.27	85.27	85.27	26,474
2022-06-24	85.80	85.80	85.80	85.80	58
2022-06-23	80.83	80.83	80.83	80.83	0
2022-06-22	82.05	82.05	82.05	82.05	84
2022-06-21	77.05	77.05	77.05	77.05	0
2022-06-20	77.05	77.05	77.05	77.05	0
2022-06-17	70.92	70.92	70.92	70.92	70
2022-06-16	70.92	70.92	70.92	70.92	7
2022-06-15	71.96	71.96	71.96	71.96	6
2022-06-14	72.31	72.31	72.31	72.31	3,128
2022-06-13	72.69	72.69	72.69	72.69	23
2022-06-10	73.99	73.99	73.99	73.99	33
2022-06-09	76.35	76.35	76.35	76.35	13
2022-06-08	76.35	76.35	76.35	76.35	0
2022-06-07	76.35	76.35	76.35	76.35	43
2022-06-06	76.11	76.11	76.11	76.11	339
2022-06-03	75.13	75.13	75.13	75.13	0
2022-06-02	75.13	75.13	75.13	75.13	0
2022-06-01	75.13	75.13	75.13	75.13	275,000
2022-05-31	77.63	77.63	77.63	77.63	123
2022-05-30	79.66	79.66	79.66	79.66	0
2022-05-27	79.66	79.66	79.66	79.66	11
2022-05-26	78.56	78.56	78.56	78.56	117
2022-05-25	79.40	79.40	79.40	79.40	0
2022-05-24	79.40	79.40	79.40	79.40	11
2022-05-23	80.24	80.24	80.24	80.24	39
2022-05-20	79.13	79.13	79.13	79.13	37,494
2022-05-19	79.12	79.12	79.12	79.12	0
2022-05-18	79.12	79.12	79.12	79.12	0
2022-05-17	78.41	78.41	78.41	78.41	0
2022-05-16	78.41	78.41	78.41	78.41	10
2022-05-13	78.41	78.41	78.41	78.41	91
2022-05-12	74.25	74.25	74.25	74.25	145
2022-05-11	79.15	79.15	79.15	79.15	5,628
2022-05-10	78.00	78.00	78.00	78.00	38
2022-05-09	78.00	78.00	78.00	78.00	41
2022-05-06	80.69	80.69	80.69	80.69	230
2022-05-05	84.00	84.00	84.00	84.00	242
2022-05-04	82.66	82.66	82.66	82.66	5
2022-05-03	83.12	83.12	83.12	83.12	16
2022-05-02	81.83	81.83	81.83	81.83	0
2022-04-29	81.83	81.83	81.83	81.83	0
2022-04-28	81.83	81.83	81.83	81.83	100
2022-04-27	81.83	81.83	81.83	81.83	0
2022-04-26	81.83	81.83	81.83	81.83	200
2022-04-25	81.83	81.83	81.83	81.83	27
2022-04-22	83.11	83.11	83.11	83.11	10
2022-04-21	83.11	83.11	83.11	83.11	0
2022-04-20	83.11	83.11	83.11	83.11	0
2022-04-19	83.11	83.11	83.11	83.11	15
2022-04-18	82.86	82.86	82.86	82.86	0
2022-04-15	82.86	82.86	82.86	82.86	0
2022-04-14	82.86	82.86	82.86	82.86	8
2022-04-13	82.86	82.86	82.86	82.86	0
2022-04-12	83.31	83.31	83.31	83.31	4
2022-04-11	85.42	85.42	85.42	85.42	485
2022-04-08	85.42	85.42	85.42	85.42	49
2022-04-07	77.35	77.35	77.35	77.35	0
2022-04-06	77.35	77.35	77.35	77.35	0
2022-04-05	77.35	77.35	77.35	77.35	0
2022-04-04	77.35	77.35	77.35	77.35	0
2022-04-01	77.35	77.35	77.35	77.35	10
2022-03-31	77.46	77.46	77.46	77.46	59
2022-03-30	79.37	79.37	79.37	79.37	0
2022-03-29	79.37	79.37	79.37	79.37	82
2022-03-28	78.82	78.82	78.82	78.82	185
2022-03-25	80.67	80.67	80.67	80.67	0
2022-03-24	80.67	80.67	80.67	80.67	134
2022-03-23	80.67	80.67	80.67	80.67	0
2022-03-22	80.67	80.67	80.67	80.67	0
2022-03-21	80.67	80.67	80.67	80.67	0
2022-03-18	80.67	80.67	80.67	80.67	0
2022-03-17	80.67	80.67	80.67	80.67	165
2022-03-16	76.46	76.46	76.46	76.46	0
2022-03-15	76.46	76.46	76.46	76.46	0
2022-03-14	76.46	76.46	76.46	76.46	1
2022-03-11	77.82	77.82	77.82	77.82	14
2022-03-10	78.58	78.58	78.58	78.58	0
2022-03-09	77.24	77.24	77.24	77.24	284
2022-03-08	74.89	74.89	74.89	74.89	15
2022-03-07	75.09	75.09	75.09	75.09	40
2022-03-04	75.56	75.56	75.56	75.56	0
2022-03-03	77.48	77.48	77.48	77.48	0
2022-03-02	77.48	77.48	77.48	77.48	0
2022-03-01	77.48	77.48	77.48	77.48	0
2022-02-28	77.48	77.48	77.48	77.48	81
2022-02-25	77.98	77.98	77.98	77.98	301
2022-02-24	77.98	77.98	77.98	77.98	36
2022-02-23	84.13	84.13	84.13	84.13	0
2022-02-22	84.13	84.13	84.13	84.13	10
2022-02-21	85.14	85.14	85.14	85.14	0
2022-02-18	88.74	88.74	88.74	88.74	700
2022-02-17	92.89	92.89	92.89	92.89	0
2022-02-16	90.17	90.17	90.17	90.17	12
2022-02-15	90.17	90.17	90.17	90.17	0
2022-02-14	92.40	92.40	92.40	92.40	0
2022-02-11	92.40	92.40	92.40	92.40	19
2022-02-10	92.40	92.40	92.40	92.40	1,966
2022-02-09	88.92	88.92	88.92	88.92	0
2022-02-08	89.83	89.83	89.83	89.83	0
2022-02-07	89.83	89.83	89.83	89.83	57
2022-02-04	87.77	87.77	87.77	87.77	0
2022-02-03	87.00	87.00	87.00	87.00	157
2022-02-02	87.27	87.27	87.27	87.27	0
2022-02-01	87.27	87.27	87.27	87.27	352
2022-01-31	87.27	87.27	87.27	87.27	524
2022-01-28	82.76	82.76	82.76	82.76	108
2022-01-27	84.73	84.73	84.73	84.73	163
2022-01-26	85.53	85.53	85.53	85.53	87
2022-01-25	82.03	82.03	82.03	82.03	0
2022-01-24	82.03	82.03	82.03	82.03	157
2022-01-21	84.79	84.79	84.79	84.79	82
2022-01-20	86.40	86.40	86.40	86.40	34
2022-01-19	86.60	86.60	86.60	86.60	214
2022-01-18	90.22	90.22	90.22	90.22	105
2022-01-17	90.22	90.22	90.22	90.22	0
2022-01-14	88.96	88.96	88.96	88.96	15
2022-01-13	87.79	87.79	87.79	87.79	390
2022-01-12	87.79	87.79	87.79	87.79	133
2022-01-11	85.13	85.13	85.13	85.13	35
2022-01-10	86.36	86.36	86.36	86.36	105
2022-01-07	87.35	87.35	87.35	87.35	20
2022-01-06	84.43	84.43	84.43	84.43	505
2022-01-05	87.39	87.39	87.39	87.39	76
2022-01-04	88.17	88.17	88.17	88.17	132
2022-01-03	89.88	89.88	89.88	89.88	0
2021-12-31	89.88	89.88	89.88	89.88	0
2021-12-30	89.88	89.88	89.88	89.88	0
2021-12-29	89.88	89.88	89.88	89.88	10
2021-12-28	90.93	90.93	90.93	90.93	0
2021-12-27	90.93	90.93	90.93	90.93	0
2021-12-24	90.93	90.93	90.93	90.93	0
2021-12-23	89.47	89.47	89.47	89.47	941
2021-12-22	89.30	89.30	89.30	89.30	55
2021-12-21	89.30	89.30	89.30	89.30	14
2021-12-20	86.17	86.17	86.17	86.17	2
2021-12-17	82.99	82.99	82.99	82.99	100
2021-12-16	84.18	84.18	84.18	84.18	0
2021-12-15	82.92	82.92	82.92	82.92	0
2021-12-14	83.63	83.63	83.63	83.63	0
2021-12-13	84.60	84.60	84.60	84.60	65
2021-12-10	86.48	86.48	86.48	86.48	0
2021-12-09	86.48	86.48	86.48	86.48	133
2021-12-08	88.09	88.09	88.09	88.09	152
2021-12-07	82.95	82.95	82.95	82.95	0
2021-12-06	82.95	82.95	82.95	82.95	0
2021-12-03	85.18	85.18	85.18	85.18	0
2021-12-02	85.18	85.18	85.18	85.18	0
2021-12-01	87.32	87.32	87.32	87.32	30
2021-11-30	86.66	86.66	86.66	86.66	596
2021-11-29	88.16	88.16	88.16	88.16	29
2021-11-26	87.00	87.00	87.00	87.00	513
2021-11-25	89.57	89.57	89.57	89.57	0
2021-11-24	91.71	91.71	91.71	91.71	60
2021-11-23	91.71	91.71	91.71	91.71	1,018
2021-11-22	91.71	91.71	91.71	91.71	1,396
2021-11-19	90.61	90.61	90.61	90.61	454
2021-11-18	80.72	80.72	80.72	80.72	501
2021-11-17	80.43	80.43	80.43	80.43	6,288
2021-11-16	82.59	82.59	82.59	82.59	99
2021-11-15	82.33	82.33	82.33	82.33	565
2021-11-12	81.24	81.24	81.24	81.24	35
2021-11-11	83.10	83.10	83.10	83.10	0
2021-11-10	83.10	83.10	83.10	83.10	17
2021-11-09	82.86	82.86	82.86	82.86	390
2021-11-08	84.41	84.41	84.41	84.41	20
2021-11-05	84.41	84.41	84.41	84.41	187
2021-11-04	82.49	82.49	82.49	82.49	2,899
2021-11-03	83.51	83.51	83.51	83.51	107
2021-11-02	81.35	81.35	81.35	81.35	200
2021-11-01	81.35	81.35	81.35	81.35	205
2021-10-29	79.37	79.37	79.37	79.37	118
2021-10-28	72.82	72.82	72.82	72.82	297
2021-10-27	72.82	72.82	72.82	72.82	321
2021-10-26	75.48	75.48	75.48	75.48	0
2021-10-25	75.48	75.48	75.48	75.48	0
2021-10-22	75.48	75.48	75.48	75.48	15
2021-10-21	75.09	75.09	75.09	75.09	41
2021-10-20	74.66	74.66	74.66	74.66	75
2021-10-19	74.66	74.66	74.66	74.66	412
2021-10-18	74.66	74.66	74.66	74.66	667
2021-10-15	77.23	77.23	77.23	77.23	128
2021-10-14	77.23	77.23	77.23	77.23	199
2021-10-13	78.32	78.32	78.32	78.32	0
2021-10-12	78.32	78.32	78.32	78.32	109
2021-10-11	78.65	78.65	78.65	78.65	477
2021-10-08	77.97	77.97	77.97	77.97	1
2021-10-07	78.99	78.99	78.99	78.99	226
2021-10-06	77.98	77.98	77.98	77.98	135
2021-10-05	75.63	75.63	75.63	75.63	87
2021-10-04	75.55	75.55	75.55	75.55	431
2021-10-01	76.07	76.07	76.07	76.07	300
2021-09-30	76.23	76.23	76.23	76.23	267
2021-09-29	78.62	78.62	78.62	78.62	70
2021-09-28	78.62	78.62	78.62	78.62	0
2021-09-27	77.99	77.99	77.99	77.99	172
2021-09-24	79.60	79.60	79.60	79.60	4
2021-09-23	78.18	78.18	78.18	78.18	0
2021-09-22	78.18	78.18	78.18	78.18	196
2021-09-21	78.23	78.23	78.23	78.23	58
2021-09-20	78.70	78.70	78.70	78.70	27
2021-09-17	76.02	76.02	76.02	76.02	10
2021-09-16	76.02	76.02	76.02	76.02	6,334
2021-09-15	77.19	77.19	77.19	77.19	0
2021-09-14	77.19	77.19	77.19	77.19	16
2021-09-13	78.31	78.31	78.31	78.31	35
2021-09-10	78.31	78.31	78.31	78.31	0
2021-09-09	78.31	78.31	78.31	78.31	413
2021-09-08	77.83	77.83	77.83	77.83	37
2021-09-07	78.88	78.88	78.88	78.88	1,237
2021-09-06	84.67	84.67	84.67	84.67	0
2021-09-03	83.62	83.62	83.62	83.62	100
2021-09-02	83.62	83.62	83.62	83.62	416
2021-09-01	84.18	84.18	84.18	84.18	83
2021-08-31	84.14	84.14	84.14	84.14	159
2021-08-30	77.19	77.19	77.19	77.19	0
2021-08-27	77.19	77.19	77.19	77.19	2,606
2021-08-26	77.19	77.19	77.19	77.19	2
2021-08-25	77.19	77.19	77.19	77.19	0
2021-08-24	75.16	75.16	75.16	75.16	15
2021-08-23	75.48	75.48	75.48	75.48	308
2021-08-20	76.12	76.12	76.12	76.12	0
2021-08-19	76.12	76.12	76.12	76.12	200
2021-08-18	75.73	75.73	75.73	75.73	9
2021-08-17	74.79	74.79	74.79	74.79	86
2021-08-16	75.77	75.77	75.77	75.77	0
2021-08-13	75.77	75.77	75.77	75.77	191
2021-08-12	75.32	75.32	75.32	75.32	1,328
2021-08-11	76.59	76.59	76.59	76.59	56
2021-08-10	78.07	78.07	78.07	78.07	0
2021-08-09	78.21	78.21	78.21	78.21	553
2021-08-06	76.72	76.72	76.72	76.72	22,000
2021-08-05	76.72	76.72	76.72	76.72	129
2021-08-04	77.27	77.27	77.27	77.27	913
2021-08-03	77.13	77.13	77.13	77.13	544
2021-08-02	78.12	78.12	78.12	78.12	15
2021-07-30	78.12	78.12	78.12	78.12	244
2021-07-29	80.76	80.76	80.76	80.76	225
2021-07-28	78.53	78.53	78.53	78.53	49
2021-07-27	76.62	76.62	76.62	76.62	22
2021-07-26	78.81	78.81	78.81	78.81	81
2021-07-23	78.81	78.81	78.81	78.81	0
2021-07-22	79.28	79.28	79.28	79.28	3
2021-07-21	79.50	79.50	79.50	79.50	0
2021-07-20	78.77	78.77	78.77	78.77	0
2021-07-19	79.08	79.08	79.08	79.08	1,128
2021-07-16	79.66	79.66	79.66	79.66	158
2021-07-15	79.99	79.99	79.99	79.99	0
2021-07-14	79.99	79.99	79.99	79.99	539
2021-07-13	82.33	82.33	82.33	82.33	0
2021-07-12	83.10	83.10	83.10	83.10	34
2021-07-09	82.86	82.86	82.86	82.86	57
2021-07-08	82.91	82.91	82.91	82.91	57
2021-07-07	84.00	84.00	84.00	84.00	97
2021-07-06	84.79	84.79	84.79	84.79	105
2021-07-05	84.11	84.11	84.11	84.11	0
2021-07-02	84.11	84.11	84.11	84.11	126
2021-07-01	83.54	83.54	83.54	83.54	368
2021-06-30	85.62	85.62	85.62	85.62	0
2021-06-29	85.62	85.62	85.62	85.62	0
2021-06-28	85.62	85.62	85.62	85.62	325
2021-06-25	83.61	83.61	83.61	83.61	0
2021-06-24	84.13	84.13	84.13	84.13	540
2021-06-23	81.76	81.76	81.76	81.76	81
2021-06-22	81.05	81.05	81.05	81.05	90
2021-06-21	81.43	81.43	81.43	81.43	102
2021-06-18	82.38	82.38	82.38	82.38	10
2021-06-17	82.99	82.99	82.99	82.99	319
2021-06-16	81.96	81.96	81.96	81.96	30
2021-06-15	81.70	81.70	81.70	81.70	103
2021-06-14	82.91	82.91	82.91	82.91	175
2021-06-11	83.77	83.77	83.77	83.77	73
2021-06-10	83.77	83.77	83.77	83.77	230
2021-06-09	81.81	81.81	81.81	81.81	61
2021-06-08	78.68	78.68	78.68	78.68	416
2021-06-07	77.83	77.83	77.83	77.83	316
2021-06-04	77.33	77.33	77.33	77.33	11
2021-06-03	76.88	76.88	76.88	76.88	4
2021-06-02	77.65	77.65	77.65	77.65	21
2021-06-01	76.92	76.92	76.92	76.92	552
2021-05-28	77.55	77.55	77.55	77.55	16
2021-05-27	76.55	76.55	76.55	76.55	45
2021-05-26	77.66	77.66	77.66	77.66	15
2021-05-25	77.16	77.16	77.16	77.16	123
2021-05-24	77.79	77.79	77.79	77.79	90
2021-05-21	78.05	78.05	78.05	78.05	171
2021-05-20	76.71	76.71	76.71	76.71	96
2021-05-19	76.37	76.37	76.37	76.37	15
2021-05-18	78.30	78.30	78.30	78.30	343
2021-05-17	76.14	76.14	76.14	76.14	28
2021-05-14	76.66	76.66	76.66	76.66	378
2021-05-13	76.74	76.74	76.74	76.74	48
2021-05-12	75.69	75.69	75.69	75.69	0
2021-05-11	75.15	75.15	75.15	75.15	219
2021-05-10	76.24	76.24	76.24	76.24	12
2021-05-07	78.24	78.24	78.24	78.24	25
2021-05-06	78.79	78.79	78.79	78.79	81
2021-05-05	78.97	78.97	78.97	78.97	234
2021-05-04	77.58	77.58	77.58	77.58	127
2021-04-30	78.28	78.28	78.28	78.28	207
2021-04-29	80.06	80.06	80.06	80.06	134
2021-04-28	79.83	79.83	79.83	79.83	79
2021-04-27	80.97	80.97	80.97	80.97	166
2021-04-26	80.26	80.26	80.26	80.26	34
2021-04-23	79.25	79.25	79.25	79.25	0
2021-04-22	79.25	79.25	79.25	79.25	123
2021-04-21	78.71	78.71	78.71	78.71	17
2021-04-20	80.13	80.13	80.13	80.13	47
2021-04-19	78.62	78.62	78.62	78.62	15
2021-04-16	78.14	78.14	78.14	78.14	270
2021-04-15	79.06	79.06	79.06	79.06	43
2021-04-14	78.80	78.80	78.80	78.80	33
2021-04-13	77.08	77.08	77.08	77.08	97
2021-04-12	76.80	76.80	76.80	76.80	389
2021-04-09	78.54	78.54	78.54	78.54	0
2021-04-08	78.80	78.80	78.80	78.80	336
2021-04-07	79.87	79.87	79.87	79.87	491
2021-04-06	79.15	79.15	79.15	79.15	212
2021-04-01	76.92	76.92	76.92	76.92	1,063
2021-03-31	74.97	74.97	74.97	74.97	0
2021-03-30	74.39	74.39	74.39	74.39	7
2021-03-29	75.24	75.24	75.24	75.24	250
2021-03-26	74.81	74.81	74.81	74.81	156
2021-03-25	73.21	73.21	73.21	73.21	450
2021-03-24	75.40	75.40	75.40	75.40	149
2021-03-23	77.76	77.76	77.76	77.76	248
2021-03-22	78.18	78.18	78.18	78.18	11
2021-03-19	77.52	77.52	77.52	77.52	10
2021-03-18	78.15	78.15	78.15	78.15	219
2021-03-17	77.76	77.76	77.76	77.76	227
2021-03-16	77.77	77.77	77.77	77.77	191
2021-03-15	77.78	77.78	77.78	77.78	490
2021-03-12	77.22	77.22	77.22	77.22	942
2021-03-11	77.71	77.71	77.71	77.71	243
2021-03-10	77.08	77.08	77.08	77.08	144
2021-03-09	78.98	78.98	78.98	78.98	105
2021-03-08	78.74	78.74	78.74	78.74	113
2021-03-05	75.50	75.50	75.50	75.50	337
2021-03-04	77.78	77.78	77.78	77.78	197
2021-03-03	76.20	76.20	76.20	76.20	495
2021-03-02	78.52	78.52	78.52	78.52	75
2021-03-01	78.92	78.92	78.92	78.92	214
2021-02-26	76.48	76.48	76.48	76.48	281
2021-02-25	82.08	82.08	82.08	82.08	64
2021-02-24	84.33	84.33	84.33	84.33	186
2021-02-23	81.08	81.08	81.08	81.08	790
2021-02-22	81.58	81.58	81.58	81.58	264
2021-02-19	82.29	82.29	82.29	82.29	32
2021-02-18	82.41	82.41	82.41	82.41	923
2021-02-17	85.27	85.27	85.27	85.27	1,370
2021-02-16	84.85	84.85	84.85	84.85	1,628
2021-02-15	87.37	87.37	87.37	87.37	0
2021-02-12	87.37	87.37	87.37	87.37	202
2021-02-11	86.28	86.28	86.28	86.28	626
2021-02-10	84.98	84.98	84.98	84.98	74
2021-02-09	86.13	86.13	86.13	86.13	65
2021-02-08	87.22	87.22	87.22	87.22	518
2021-02-05	84.31	84.31	84.31	84.31	262
2021-02-04	83.88	83.88	83.88	83.88	187
2021-02-03	83.89	83.89	83.89	83.89	868
2021-02-02	83.19	83.19	83.19	83.19	661
2021-02-01	83.03	83.03	83.03	83.03	724
2021-01-29	82.43	82.43	82.43	82.43	419
2021-01-28	81.75	81.75	81.75	81.75	383
2021-01-27	84.21	84.21	84.21	84.21	216
2021-01-26	87.11	87.11	87.11	87.11	372
2021-01-25	88.30	88.30	88.30	88.30	362
2021-01-22	88.08	88.08	88.08	88.08	127
2021-01-21	87.39	87.39	87.39	87.39	818
2021-01-20	87.75	87.75	87.75	87.75	795
2021-01-19	85.21	85.21	85.21	85.21	518
2021-01-18	82.07	82.07	82.07	82.07	0
2021-01-15	82.68	82.68	82.68	82.68	950
2021-01-14	81.54	81.54	81.54	81.54	93
2021-01-13	82.04	82.04	82.04	82.04	295
2021-01-12	79.68	79.68	79.68	79.68	3,593
2021-01-11	81.55	81.55	81.55	81.55	5,442
2021-01-08	91.61	91.61	91.61	91.61	680
2021-01-07	87.80	87.80	87.80	87.80	214
2021-01-06	88.69	88.69	88.69	88.69	373
2021-01-05	85.21	85.21	85.21	85.21	225
2021-01-04	87.30	87.30	87.30	87.30	518
2020-12-31	86.74	86.74	86.74	86.74	0
2020-12-30	86.50	86.50	86.50	86.50	95
2020-12-29	85.67	85.67	85.67	85.67	492
2020-12-24	87.15	87.15	87.15	87.15	303
2020-12-23	87.15	87.15	87.15	87.15	104
2020-12-22	89.36	89.36	89.36	89.36	94
2020-12-21	86.69	86.69	86.69	86.69	54
2020-12-18	89.82	89.82	89.82	89.82	168
2020-12-17	92.12	92.12	92.12	92.12	591
2020-12-16	89.00	89.00	89.00	89.00	246
2020-12-15	82.87	82.87	82.87	82.87	8
2020-12-14	83.55	83.55	83.55	83.55	378
2020-12-11	78.81	78.81	78.81	78.81	16
2020-12-10	76.46	76.46	76.46	76.46	0
2020-12-09	77.69	77.69	77.69	77.69	223
2020-12-08	78.50	78.50	78.50	78.50	50
2020-12-07	79.18	79.18	79.18	79.18	6,774
2020-12-04	78.71	78.71	78.71	78.71	34
2020-12-03	79.33	79.33	79.33	79.33	166
2020-12-02	80.60	80.60	80.60	80.60	79
2020-12-01	78.76	78.76	78.76	78.76	275
2020-11-30	79.63	79.63	79.63	79.63	291
2020-11-27	79.68	79.68	79.68	79.68	96
2020-11-26	78.03	78.03	78.03	78.03	0
2020-11-25	78.03	78.03	78.03	78.03	470
2020-11-24	78.47	78.47	78.47	78.47	77
2020-11-23	76.84	76.84	76.84	76.84	18
2020-11-20	75.48	75.48	75.48	75.48	145
2020-11-19	75.43	75.43	75.43	75.43	166
2020-11-18	75.11	75.11	75.11	75.11	248
2020-11-17	76.50	76.50	76.50	76.50	8
2020-11-16	76.61	76.61	76.61	76.61	71
2020-11-13	77.40	77.40	77.40	77.40	0
2020-11-12	77.40	77.40	77.40	77.40	154
2020-11-11	77.00	77.00	77.00	77.00	223
2020-11-10	73.33	73.33	73.33	73.33	4
2020-11-09	77.78	77.78	77.78	77.78	736
2020-11-06	75.02	75.02	75.02	75.02	0
2020-11-05	76.06	76.06	76.06	76.06	88
2020-11-04	77.01	77.01	77.01	77.01	464
2020-11-03	71.30	71.30	71.30	71.30	2,120
2020-11-02	73.76	73.76	73.76	73.76	52
2020-10-30	72.86	72.86	72.86	72.86	71
2020-10-29	74.84	74.84	74.84	74.84	76
2020-10-28	75.64	75.64	75.64	75.64	12
2020-10-27	77.08	77.08	77.08	77.08	102
2020-10-26	76.91	76.91	76.91	76.91	123
2020-10-23	78.84	78.84	78.84	78.84	47
2020-10-22	78.06	78.06	78.06	78.06	32
2020-10-21	76.79	76.79	76.79	76.79	10
2020-10-20	78.05	78.05	78.05	78.05	0
2020-10-19	79.77	79.77	79.77	79.77	0
2020-10-16	79.77	79.77	79.77	79.77	356
2020-10-15	77.10	77.10	77.10	77.10	16
2020-10-14	78.08	78.08	78.08	78.08	11
2020-10-13	80.05	80.05	80.05	80.05	146
2020-10-12	79.15	79.15	79.15	79.15	286
2020-10-09	79.85	79.85	79.85	79.85	24
2020-10-08	75.64	75.64	75.64	75.64	0
2020-10-07	75.64	75.64	75.64	75.64	20
2020-10-06	76.74	76.74	76.74	76.74	58
2020-10-05	74.34	74.34	74.34	74.34	0
2020-10-02	74.34	74.34	74.34	74.34	34
2020-10-01	76.56	76.56	76.56	76.56	59
2020-09-30	76.26	76.26	76.26	76.26	56
2020-09-29	77.15	77.15	77.15	77.15	40
2020-09-28	77.81	77.81	77.81	77.81	306
2020-09-25	76.70	76.70	76.70	76.70	428
2020-09-24	79.33	79.33	79.33	79.33	0
2020-09-23	78.93	78.93	78.93	78.93	135
2020-09-22	76.60	76.60	76.60	76.60	32
2020-09-21	77.91	77.91	77.91	77.91	38
2020-09-18	79.16	79.16	79.16	79.16	465
2020-09-17	75.13	75.13	75.13	75.13	16
2020-09-16	75.21	75.21	75.21	75.21	15
2020-09-15	75.91	75.91	75.91	75.91	273
2020-09-14	72.80	72.80	72.80	72.80	102
2020-09-11	72.57	72.57	72.57	72.57	0
2020-04-03	83.92	83.92	83.92	83.92	0
2020-04-02	83.92	83.92	83.92	83.92	0
2020-04-01	81.94	81.94	81.94	81.94	136

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852