Lumen Tech Ord Share History

Lumen Tech Ord Share Price history. The following table shows end-of-day data 0HVP historical share prices for Lumen Tech Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	1.38	1.38	1.38	1.38	8,200
2024-04-22	1.33	1.33	1.33	1.33	6,045
2024-04-19	1.33	1.33	1.33	1.33	5,174
2024-04-18	1.33	1.33	1.33	1.33	27,189
2024-04-17	1.33	1.33	1.33	1.33	5,215
2024-04-16	1.33	1.33	1.33	1.33	18,760
2024-04-15	1.33	1.33	1.33	1.33	97,343
2024-04-12	1.33	1.33	1.33	1.33	18,903
2024-04-11	1.33	1.33	1.33	1.33	13,082
2024-04-10	1.33	1.33	1.33	1.33	116,012
2024-04-09	1.33	1.33	1.33	1.33	14,879
2024-04-08	1.33	1.33	1.33	1.33	37,949
2024-04-05	1.33	1.33	1.33	1.33	28,082
2024-04-04	1.43	1.43	1.43	1.43	28,851
2024-04-03	1.43	1.43	1.43	1.43	28,843
2024-04-02	1.43	1.43	1.43	1.43	27,241
2024-04-01	1.62	1.62	1.62	1.62	0
2024-03-29	1.62	1.62	1.62	1.62	0
2024-03-28	1.62	1.62	1.62	1.62	45,788
2024-03-27	1.62	1.62	1.62	1.62	16,215
2024-03-26	1.62	1.62	1.62	1.62	80,141
2024-03-25	1.62	1.62	1.62	1.62	24,173
2024-03-22	1.69	1.69	1.69	1.69	57,780
2024-03-21	1.69	1.69	1.69	1.69	6,977
2024-03-20	1.69	1.69	1.69	1.69	61,444
2024-03-19	1.69	1.69	1.69	1.69	47,004
2024-03-18	1.69	1.69	1.69	1.69	15,316
2024-03-15	1.69	1.69	1.69	1.69	67,788
2024-03-14	1.69	1.69	1.69	1.69	47,376
2024-03-13	1.69	1.69	1.69	1.69	40,007
2024-03-12	1.52	1.52	1.52	1.52	84,336
2024-03-11	1.52	1.52	1.52	1.52	10,049
2024-03-08	1.52	1.52	1.52	1.52	18,408
2024-03-07	1.52	1.52	1.52	1.52	19,026
2024-03-06	1.52	1.52	1.52	1.52	7,546
2024-03-05	1.52	1.52	1.52	1.52	22,541
2024-03-04	1.52	1.52	1.52	1.52	45,479
2024-03-01	1.52	1.52	1.52	1.52	54,314
2024-02-29	1.52	1.52	1.52	1.52	91,530
2024-02-28	1.52	1.52	1.52	1.52	40,989
2024-02-27	1.52	1.52	1.52	1.52	25,701
2024-02-26	1.52	1.52	1.52	1.52	12,722
2024-02-23	1.52	1.52	1.52	1.52	56,225
2024-02-22	1.36	1.36	1.36	1.36	8,963
2024-02-21	1.36	1.36	1.36	1.36	18,603
2024-02-20	1.36	1.36	1.36	1.36	26,606
2024-02-19	1.36	1.36	1.36	1.36	0
2024-02-16	1.36	1.36	1.36	1.36	213,951
2024-02-15	1.36	1.36	1.36	1.36	27,712
2024-02-14	1.36	1.36	1.36	1.36	24,460
2024-02-13	1.36	1.36	1.36	1.36	103,004
2024-02-12	1.36	1.36	1.36	1.36	61,442
2024-02-09	1.36	1.36	1.36	1.36	22,652
2024-02-08	1.36	1.36	1.36	1.36	35,463
2024-02-07	1.36	1.36	1.36	1.36	113,042
2024-02-06	1.36	1.36	1.36	1.36	49,675
2024-02-05	1.26	1.26	1.26	1.26	81,705
2024-02-02	1.26	1.26	1.26	1.26	17,117
2024-02-01	1.26	1.26	1.26	1.26	17,860
2024-01-31	1.26	1.26	1.26	1.26	38,362
2024-01-30	1.32	1.32	1.32	1.32	148,975
2024-01-29	1.32	1.32	1.32	1.32	241,890
2024-01-26	1.32	1.32	1.32	1.32	152,491
2024-01-25	1.32	1.32	1.32	1.32	1,023,368
2024-01-24	1.32	1.32	1.32	1.32	13,116
2024-01-23	1.32	1.32	1.32	1.32	14,060
2024-01-22	1.32	1.32	1.32	1.32	14,679
2024-01-19	1.72	1.72	1.72	1.72	21,499
2024-01-18	1.72	1.72	1.72	1.72	1,295
2024-01-17	1.72	1.72	1.72	1.72	6,403
2024-01-16	1.72	1.72	1.72	1.72	8,815
2024-01-15	1.72	1.72	1.72	1.72	0
2024-01-12	1.72	1.72	1.72	1.72	10,625
2024-01-11	1.72	1.72	1.72	1.72	15,846
2024-01-10	1.72	1.72	1.72	1.72	11,653
2024-01-09	1.72	1.72	1.72	1.72	6,143
2024-01-08	1.72	1.72	1.72	1.72	25,103
2024-01-05	1.72	1.72	1.72	1.72	8,584
2024-01-04	1.72	1.72	1.72	1.72	26,316
2024-01-03	1.72	1.72	1.72	1.72	25,273
2024-01-02	1.72	1.72	1.72	1.72	55,736
2024-01-01	1.72	1.72	1.72	1.72	0
2023-12-29	1.72	1.72	1.72	1.72	68,718
2023-12-28	1.72	1.72	1.72	1.72	72,162
2023-12-27	1.72	1.72	1.72	1.72	73,700
2023-12-26	1.72	1.72	1.72	1.72	0
2023-12-25	1.72	1.72	1.72	1.72	0
2023-12-22	1.72	1.72	1.72	1.72	7,623
2023-12-21	1.75	1.75	1.75	1.75	8,140
2023-12-20	1.75	1.75	1.75	1.75	33,984
2023-12-19	1.75	1.75	1.75	1.75	14,165
2023-12-18	1.19	1.19	1.19	1.19	17,884
2023-12-15	1.19	1.19	1.19	1.19	20,869
2023-12-14	1.19	1.19	1.19	1.19	144,205
2023-12-13	1.19	1.19	1.19	1.19	14,826
2023-12-12	1.19	1.19	1.19	1.19	77,816
2023-12-11	1.19	1.19	1.19	1.19	32,673
2023-12-08	1.19	1.19	1.19	1.19	26,054
2023-12-07	1.19	1.19	1.19	1.19	14,966
2023-12-06	1.19	1.19	1.19	1.19	43,521
2023-12-05	1.19	1.19	1.19	1.19	31,083
2023-12-04	1.19	1.19	1.19	1.19	50,847
2023-12-01	1.19	1.19	1.19	1.19	84,536
2023-11-30	1.19	1.19	1.19	1.19	17,264
2023-11-29	1.19	1.19	1.19	1.19	20,015
2023-11-28	1.29	1.29	1.29	1.29	10,895
2023-11-27	1.29	1.29	1.29	1.29	14,291
2023-11-24	1.29	1.29	1.29	1.29	12,840
2023-11-23	1.29	1.29	1.29	1.29	0
2023-11-22	1.29	1.29	1.29	1.29	27,542
2023-11-21	1.29	1.29	1.29	1.29	6,710
2023-11-20	1.29	1.29	1.29	1.29	26,472
2023-11-17	1.29	1.29	1.29	1.29	4,167
2023-11-16	1.29	1.29	1.29	1.29	22,264
2023-11-15	1.29	1.29	1.29	1.29	55,440
2023-11-14	1.29	1.29	1.29	1.29	31,891
2023-11-13	1.32	1.32	1.32	1.32	193,581
2023-11-10	1.32	1.32	1.32	1.32	23,550
2023-11-09	1.32	1.32	1.32	1.32	22,356
2023-11-08	1.32	1.32	1.32	1.32	12,711
2023-11-07	1.32	1.32	1.32	1.32	70,325
2023-11-06	1.32	1.32	1.32	1.32	427,530
2023-11-03	1.32	1.32	1.32	1.32	169,023
2023-11-02	1.32	1.32	1.32	1.32	470,489
2023-11-01	1.32	1.32	1.32	1.32	448,590
2023-10-31	1.32	1.32	1.32	1.32	32,874
2023-10-30	1.32	1.32	1.32	1.32	42,605
2023-10-27	1.32	1.32	1.32	1.32	5,772
2023-10-26	1.32	1.32	1.32	1.32	5,487
2023-10-25	1.32	1.32	1.32	1.32	20,906
2023-10-24	1.32	1.32	1.32	1.32	8,320
2023-10-23	1.32	1.32	1.32	1.32	15,403
2023-10-20	1.32	1.32	1.32	1.32	16,500
2023-10-19	1.32	1.32	1.32	1.32	4,111
2023-10-18	1.32	1.32	1.32	1.32	7,833
2023-10-17	1.32	1.32	1.32	1.32	10,136
2023-10-16	1.32	1.32	1.32	1.32	5,400
2023-10-13	1.32	1.32	1.32	1.32	6,998
2023-10-12	1.46	1.46	1.46	1.46	14,385
2023-10-11	1.46	1.46	1.46	1.46	10,581
2023-10-10	1.46	1.46	1.46	1.46	37,805
2023-10-09	1.46	1.46	1.46	1.46	25,624
2023-10-06	1.46	1.46	1.46	1.46	5,890
2023-10-05	1.46	1.46	1.46	1.46	5,953
2023-10-04	1.46	1.46	1.46	1.46	19,395
2023-10-03	1.46	1.46	1.46	1.46	59,590
2023-10-02	1.46	1.46	1.46	1.46	7,906
2023-09-29	1.46	1.46	1.46	1.46	24,226
2023-09-28	1.46	1.46	1.46	1.46	17,955
2023-09-27	1.46	1.46	1.46	1.46	4,890
2023-09-26	1.46	1.46	1.46	1.46	35,518
2023-09-25	1.46	1.46	1.46	1.46	54,350
2023-09-22	1.46	1.46	1.46	1.46	6,335
2023-09-21	1.46	1.46	1.46	1.46	67,788
2023-09-20	1.46	1.46	1.46	1.46	22,413
2023-09-19	1.46	1.46	1.46	1.46	35,416
2023-09-18	1.46	1.46	1.46	1.46	30,497
2023-09-15	1.46	1.46	1.46	1.46	42,688
2023-09-14	1.46	1.46	1.46	1.46	60,617
2023-09-13	1.46	1.46	1.46	1.46	11,165
2023-09-12	1.46	1.46	1.46	1.46	8,303
2023-09-11	1.46	1.46	1.46	1.46	21,241
2023-09-08	1.46	1.46	1.46	1.46	15,813
2023-09-07	1.46	1.46	1.46	1.46	18,059
2023-09-06	1.62	1.62	1.62	1.62	4,022
2023-09-05	1.62	1.62	1.62	1.62	62,434
2023-09-04	1.62	1.62	1.62	1.62	0
2023-09-01	1.62	1.62	1.62	1.62	2,625
2023-08-31	1.62	1.62	1.62	1.62	83,514
2023-08-30	1.62	1.62	1.62	1.62	81,484
2023-08-29	1.62	1.62	1.62	1.62	74,834
2023-08-28	1.72	1.72	1.72	1.72	0
2023-08-25	1.72	1.72	1.72	1.72	83,149
2023-08-24	1.72	1.72	1.72	1.72	68,182
2023-08-23	1.72	1.72	1.72	1.72	63,325
2023-08-22	1.72	1.72	1.72	1.72	72,754
2023-08-21	1.72	1.72	1.72	1.72	35,250
2023-08-18	1.72	1.72	1.72	1.72	8,327
2023-08-17	1.72	1.72	1.72	1.72	2,657
2023-08-16	1.72	1.72	1.72	1.72	2,529
2023-08-15	1.72	1.72	1.72	1.72	25,502
2023-08-14	1.73	1.73	1.73	1.73	22,481
2023-08-11	1.73	1.73	1.73	1.73	30,037
2023-08-10	1.73	1.73	1.73	1.73	74,354
2023-08-09	1.73	1.73	1.73	1.73	16,288
2023-08-08	1.71	1.71	1.71	1.71	13,164
2023-08-07	1.70	1.70	1.70	1.70	21,281
2023-08-04	1.70	1.70	1.70	1.70	113,774
2023-08-03	1.70	1.70	1.70	1.70	16,911
2023-08-02	1.82	1.82	1.82	1.82	69,510
2023-08-01	1.82	1.82	1.82	1.82	65,528
2023-07-31	1.82	1.82	1.82	1.82	60,351
2023-07-28	1.82	1.82	1.82	1.82	65,620
2023-07-27	1.82	1.82	1.82	1.82	45,967
2023-07-26	1.78	1.78	1.78	1.78	16,145
2023-07-25	1.88	1.88	1.88	1.88	31,958
2023-07-24	1.88	1.88	1.88	1.88	21,746
2023-07-21	1.88	1.88	1.88	1.88	11,998
2023-07-20	1.88	1.88	1.88	1.88	34,267
2023-07-19	1.88	1.88	1.88	1.88	161,230
2023-07-18	1.88	1.88	1.88	1.88	38,745
2023-07-17	1.88	1.88	1.88	1.88	76,290
2023-07-14	1.88	1.88	1.88	1.88	89,756
2023-07-13	2.08	2.08	2.08	2.08	90,988
2023-07-12	2.12	2.12	2.12	2.12	99,578
2023-07-11	2.12	2.12	2.12	2.12	18,385
2023-07-10	2.12	2.12	2.12	2.12	11,793
2023-07-07	2.12	2.12	2.12	2.12	3,634
2023-07-06	2.23	2.23	2.23	2.23	21,004
2023-07-05	2.23	2.23	2.23	2.23	9,956
2023-07-04	2.23	2.23	2.23	2.23	0
2023-07-03	2.23	2.23	2.23	2.23	19,904
2023-06-30	2.23	2.23	2.23	2.23	24,167
2023-06-29	2.23	2.23	2.23	2.23	17,438
2023-06-28	2.06	2.06	2.06	2.06	38,454
2023-06-27	2.09	2.09	2.09	2.09	13,152
2023-06-26	1.84	1.84	1.84	1.84	48,313
2023-06-23	1.84	1.84	1.84	1.84	53,644
2023-06-22	2.24	2.24	2.24	2.24	46,615
2023-06-21	2.24	2.24	2.24	2.24	70,089
2023-06-20	2.24	2.24	2.24	2.24	14,714
2023-06-19	2.23	2.23	2.23	2.23	0
2023-06-16	2.23	2.23	2.23	2.23	65,731
2023-06-15	2.25	2.25	2.25	2.25	118,552
2023-06-14	2.25	2.25	2.25	2.25	117,369
2023-06-13	2.15	2.15	2.15	2.15	123,355
2023-06-12	1.83	1.83	1.83	1.83	15,817
2023-06-09	1.78	1.78	1.78	1.78	32,206
2023-06-08	1.79	1.79	1.79	1.79	8,932
2023-06-07	1.84	1.84	1.84	1.84	7,281
2023-06-06	2.06	2.06	2.06	2.06	35,732
2023-06-05	2.06	2.06	2.06	2.06	6,714
2023-06-02	1.95	1.95	1.95	1.95	7,541
2023-06-01	1.95	1.95	1.95	1.95	21,683
2023-05-31	2.01	2.01	2.01	2.01	4,048
2023-05-30	2.01	2.01	2.01	2.01	22,117
2023-05-29	2.01	2.01	2.01	2.01	0
2023-05-26	2.01	2.01	2.01	2.01	1,896
2023-05-25	2.01	2.01	2.01	2.01	13,409
2023-05-24	2.01	2.01	2.01	2.01	49,684
2023-05-23	2.15	2.15	2.15	2.15	28,360
2023-05-22	2.45	2.45	2.45	2.45	6,703
2023-05-19	2.45	2.45	2.45	2.45	9,287
2023-05-18	2.50	2.50	2.50	2.50	27,049
2023-05-17	2.51	2.51	2.51	2.51	2,690
2023-05-16	2.51	2.51	2.51	2.51	32,220
2023-05-15	2.37	2.37	2.37	2.37	55,614
2023-05-12	2.37	2.37	2.37	2.37	708
2023-05-11	2.37	2.37	2.37	2.37	1,356
2023-05-10	2.37	2.37	2.37	2.37	3,109
2023-05-09	2.29	2.29	2.29	2.29	26,257
2023-05-08	2.18	2.18	2.18	2.18	0
2023-05-05	2.18	2.18	2.18	2.18	29,010
2023-05-04	2.18	2.18	2.18	2.18	57,452
2023-05-03	2.18	2.18	2.18	2.18	54,160
2023-05-02	2.18	2.18	2.18	2.18	5,722
2023-05-01	2.18	2.18	2.18	2.18	0
2023-04-28	2.18	2.18	2.18	2.18	27,367
2023-04-27	2.18	2.18	2.18	2.18	33,073
2023-04-26	2.06	2.06	2.06	2.06	12,016
2023-04-25	2.06	2.06	2.06	2.06	16,415
2023-04-24	2.06	2.06	2.06	2.06	34,803
2023-04-21	2.06	2.06	2.06	2.06	4,699
2023-04-20	2.06	2.06	2.06	2.06	4,917
2023-04-19	2.23	2.23	2.23	2.23	25,188
2023-04-18	2.23	2.23	2.23	2.23	2,814
2023-04-17	2.29	2.29	2.29	2.29	109,196
2023-04-14	2.40	2.40	2.40	2.40	43,371
2023-04-13	2.40	2.40	2.40	2.40	13,527
2023-04-12	2.48	2.48	2.48	2.48	32,790
2023-04-11	2.58	2.58	2.58	2.58	14,225
2023-04-10	2.44	2.44	2.44	2.44	0
2023-04-07	2.44	2.44	2.44	2.44	0
2023-04-06	2.44	2.44	2.44	2.44	3,741
2023-04-05	2.56	2.56	2.56	2.56	7,190
2023-04-04	2.56	2.56	2.56	2.56	22,036
2023-04-03	2.56	2.56	2.56	2.56	7,364
2023-03-31	2.64	2.64	2.64	2.64	7,029
2023-03-30	2.48	2.48	2.48	2.48	72,933
2023-03-29	2.48	2.48	2.48	2.48	15,502
2023-03-28	2.48	2.48	2.48	2.48	7,709
2023-03-27	2.48	2.48	2.48	2.48	1,942
2023-03-24	2.48	2.48	2.48	2.48	7,082
2023-03-23	2.48	2.48	2.48	2.48	48,479
2023-03-22	2.56	2.56	2.56	2.56	41,041
2023-03-21	2.43	2.43	2.43	2.43	30,832
2023-03-20	2.43	2.43	2.43	2.43	31,478
2023-03-17	2.43	2.43	2.43	2.43	124,240
2023-03-16	2.54	2.54	2.54	2.54	90,660
2023-03-15	2.56	2.56	2.56	2.56	66,348
2023-03-14	2.56	2.56	2.56	2.56	41,918
2023-03-13	2.61	2.61	2.61	2.61	85,078
2023-03-10	3.06	3.06	3.06	3.06	52,777
2023-03-09	3.06	3.06	3.06	3.06	28,794
2023-03-08	3.06	3.06	3.06	3.06	18,521
2023-03-07	3.16	3.16	3.16	3.16	31,300
2023-03-06	3.15	3.15	3.15	3.15	69,700
2023-03-03	3.15	3.15	3.15	3.15	12,015
2023-03-02	3.42	3.42	3.42	3.42	20,898
2023-03-01	3.42	3.42	3.42	3.42	18,484
2023-02-28	3.42	3.42	3.42	3.42	31,162
2023-02-27	3.38	3.38	3.38	3.38	27,149
2023-02-24	3.96	3.96	3.96	3.96	52,238
2023-02-23	3.96	3.96	3.96	3.96	25,590
2023-02-22	3.96	3.96	3.96	3.96	4,581
2023-02-21	3.96	3.96	3.96	3.96	50,554
2023-02-20	3.96	3.96	3.96	3.96	0
2023-02-17	3.86	3.86	3.86	3.86	13,107
2023-02-16	3.83	3.83	3.83	3.83	6,581
2023-02-15	3.99	3.99	3.99	3.99	22,917
2023-02-14	3.86	3.86	3.86	3.86	69,289
2023-02-13	3.95	3.95	3.95	3.95	30,064
2023-02-10	3.92	3.92	3.92	3.92	4,238
2023-02-09	3.97	3.97	3.97	3.97	62,703
2023-02-08	3.90	3.90	3.90	3.90	109,598
2023-02-07	5.14	5.14	5.14	5.14	24,784
2023-02-06	5.15	5.15	5.15	5.15	3,058
2023-02-03	5.78	5.78	5.78	5.78	84,093
2023-02-02	5.78	5.78	5.78	5.78	35,655
2023-02-01	5.41	5.41	5.41	5.41	16,181
2023-01-31	5.15	5.15	5.15	5.15	74,366
2023-01-30	5.15	5.15	5.15	5.15	34,910
2023-01-27	5.15	5.15	5.15	5.15	104,758
2023-01-26	5.15	5.15	5.15	5.15	63,346
2023-01-25	5.27	5.27	5.27	5.27	9,051
2023-01-24	5.19	5.19	5.19	5.19	31,460
2023-01-23	5.19	5.19	5.19	5.19	53,519
2023-01-20	5.19	5.19	5.19	5.19	10,882
2023-01-19	5.37	5.37	5.37	5.37	8,620
2023-01-18	5.37	5.37	5.37	5.37	1,943
2023-01-17	5.61	5.61	5.61	5.61	19,091
2023-01-16	6.04	6.04	6.04	6.04	0
2023-01-13	6.04	6.04	6.04	6.04	4,186
2023-01-12	5.96	5.96	5.96	5.96	2,969
2023-01-11	5.81	5.81	5.81	5.81	2,791
2023-01-10	5.37	5.37	5.37	5.37	475
2023-01-09	5.37	5.37	5.37	5.37	1,168
2023-01-06	5.47	5.47	5.47	5.47	4,281
2023-01-05	5.48	5.48	5.48	5.48	1,968
2023-01-04	5.49	5.49	5.49	5.49	24,336
2023-01-03	5.29	5.29	5.29	5.29	7,645
2023-01-02	5.15	5.15	5.15	5.15	0
2022-12-30	5.15	5.15	5.15	5.15	1,164
2022-12-29	5.15	5.15	5.15	5.15	1,018
2022-12-28	5.21	5.21	5.21	5.21	3,252
2022-12-27	5.10	5.10	5.10	5.10	0
2022-12-26	5.10	5.10	5.10	5.10	0
2022-12-23	5.10	5.10	5.10	5.10	7,920
2022-12-22	5.37	5.37	5.37	5.37	16,052
2022-12-21	5.37	5.37	5.37	5.37	11,953
2022-12-20	5.22	5.22	5.22	5.22	2,166
2022-12-19	5.38	5.38	5.38	5.38	2,024
2022-12-16	5.68	5.68	5.68	5.68	5,019
2022-12-15	5.68	5.68	5.68	5.68	2,382
2022-12-14	5.68	5.68	5.68	5.68	380
2022-12-13	5.67	5.67	5.67	5.67	15,777
2022-12-12	5.50	5.50	5.50	5.50	3,813
2022-12-09	5.43	5.43	5.43	5.43	3,030
2022-12-08	5.43	5.43	5.43	5.43	701
2022-12-07	5.32	5.32	5.32	5.32	2,205
2022-12-06	5.53	5.53	5.53	5.53	5,405
2022-12-05	5.53	5.53	5.53	5.53	3,956
2022-12-02	5.53	5.53	5.53	5.53	9,660
2022-12-01	5.57	5.57	5.57	5.57	1,600
2022-11-30	5.57	5.57	5.57	5.57	3,745
2022-11-29	5.57	5.57	5.57	5.57	8,750
2022-11-28	5.57	5.57	5.57	5.57	18,597
2022-11-25	5.79	5.79	5.79	5.79	11,002
2022-11-24	5.79	5.79	5.79	5.79	0
2022-11-23	5.79	5.79	5.79	5.79	13,717
2022-11-22	5.78	5.78	5.78	5.78	22,310
2022-11-21	5.82	5.82	5.82	5.82	8,233
2022-11-18	5.79	5.79	5.79	5.79	2,891
2022-11-17	5.79	5.79	5.79	5.79	15,925
2022-11-16	5.85	5.85	5.85	5.85	6,143
2022-11-15	6.25	6.25	6.25	6.25	4,512
2022-11-14	6.39	6.39	6.39	6.39	8,900
2022-11-11	6.21	6.21	6.21	6.21	22,284
2022-11-10	6.52	6.52	6.52	6.52	3,382
2022-11-09	6.56	6.56	6.56	6.56	13,638
2022-11-08	6.43	6.43	6.43	6.43	20,191
2022-11-07	5.89	5.89	5.89	5.89	7,044
2022-11-04	5.90	5.90	5.90	5.90	11,070
2022-11-03	5.92	5.92	5.92	5.92	46,269
2022-11-02	7.47	7.47	7.47	7.47	369
2022-11-01	7.47	7.47	7.47	7.47	3,184
2022-10-31	7.40	7.40	7.40	7.40	720
2022-10-28	7.22	7.22	7.22	7.22	3,124
2022-10-27	7.09	7.09	7.09	7.09	682
2022-10-26	7.05	7.05	7.05	7.05	749
2022-10-25	6.66	6.66	6.66	6.66	1,070
2022-10-24	6.77	6.77	6.77	6.77	4,083
2022-10-21	6.85	6.85	6.85	6.85	3,568
2022-10-20	6.97	6.97	6.97	6.97	1,905
2022-10-19	6.97	6.97	6.97	6.97	2,206
2022-10-18	7.09	7.09	7.09	7.09	9,259
2022-10-17	6.88	6.88	6.88	6.88	671
2022-10-14	6.88	6.88	6.88	6.88	1,577
2022-10-13	6.55	6.55	6.55	6.55	2,701
2022-10-12	6.55	6.55	6.55	6.55	23,585
2022-10-11	6.65	6.65	6.65	6.65	4,910
2022-10-10	6.65	6.65	6.65	6.65	7,857
2022-10-07	6.75	6.75	6.75	6.75	32,894
2022-10-06	7.09	7.09	7.09	7.09	7,195
2022-10-05	7.28	7.28	7.28	7.28	7,971
2022-10-04	7.53	7.53	7.53	7.53	1,768
2022-10-03	7.53	7.53	7.53	7.53	1,066
2022-09-30	7.45	7.45	7.45	7.45	4,177
2022-09-29	7.74	7.74	7.74	7.74	1,952
2022-09-28	7.74	7.74	7.74	7.74	2,415
2022-09-27	7.91	7.91	7.91	7.91	33,590
2022-09-26	8.33	8.33	8.33	8.33	3,878
2022-09-23	8.33	8.33	8.33	8.33	9,513
2022-09-22	8.54	8.54	8.54	8.54	36,596
2022-09-21	8.54	8.54	8.54	8.54	19,393
2022-09-20	8.57	8.57	8.57	8.57	3,903
2022-09-19	8.90	8.90	8.90	8.90	0
2022-09-16	8.90	8.90	8.90	8.90	1,138
2022-09-15	8.97	8.97	8.97	8.97	1,716
2022-09-14	9.59	9.59	9.59	9.59	498
2022-09-13	9.59	9.59	9.59	9.59	5,006
2022-09-12	9.94	9.94	9.94	9.94	2,102
2022-09-09	9.78	9.78	9.78	9.78	1,311
2022-09-08	9.72	9.72	9.72	9.72	925
2022-09-07	9.81	9.81	9.81	9.81	2,041
2022-09-06	9.85	9.85	9.85	9.85	100
2022-09-05	9.85	9.85	9.85	9.85	0
2022-09-02	10.00	10.00	10.00	10.00	580
2022-09-01	10.10	10.10	10.10	10.10	3,075
2022-08-31	10.10	10.10	10.10	10.10	1,068
2022-08-30	10.23	10.23	10.23	10.23	2,227
2022-08-29	10.84	10.84	10.84	10.84	0
2022-08-26	10.84	10.84	10.84	10.84	6,054
2022-08-25	10.98	10.98	10.98	10.98	1,110
2022-08-24	10.92	10.92	10.92	10.92	450
2022-08-23	10.79	10.79	10.79	10.79	2,969
2022-08-22	11.09	11.09	11.09	11.09	1,205
2022-08-19	11.09	11.09	11.09	11.09	805
2022-08-18	11.14	11.14	11.14	11.14	2,135
2022-08-17	11.14	11.14	11.14	11.14	521
2022-08-16	11.16	11.16	11.16	11.16	1,939
2022-08-15	11.07	11.07	11.07	11.07	287
2022-08-12	11.29	11.29	11.29	11.29	1,480
2022-08-11	10.81	10.81	10.81	10.81	140
2022-08-10	10.76	10.76	10.76	10.76	629
2022-08-09	11.21	11.21	11.21	11.21	0
2022-08-08	11.21	11.21	11.21	11.21	23,785
2022-08-05	10.80	10.80	10.80	10.80	901
2022-08-04	10.57	10.57	10.57	10.57	14,519
2022-08-03	10.84	10.84	10.84	10.84	0
2022-08-02	10.84	10.84	10.84	10.84	3,174
2022-08-01	10.92	10.92	10.92	10.92	2,009
2022-07-29	10.91	10.91	10.91	10.91	2,098
2022-07-28	10.81	10.81	10.81	10.81	224
2022-07-27	10.72	10.72	10.72	10.72	1,509
2022-07-26	10.71	10.71	10.71	10.71	1,043
2022-07-25	10.31	10.31	10.31	10.31	5,450
2022-07-22	10.31	10.31	10.31	10.31	600
2022-07-21	10.31	10.31	10.31	10.31	2,256
2022-07-20	11.06	11.06	11.06	11.06	990
2022-07-19	10.78	10.78	10.78	10.78	6,160
2022-07-18	10.78	10.78	10.78	10.78	159
2022-07-15	10.73	10.73	10.73	10.73	37,626
2022-07-14	10.65	10.65	10.65	10.65	803
2022-07-13	10.80	10.80	10.80	10.80	101
2022-07-12	10.80	10.80	10.80	10.80	6,086
2022-07-11	10.91	10.91	10.91	10.91	123
2022-07-08	11.14	11.14	11.14	11.14	50
2022-07-07	11.14	11.14	11.14	11.14	1,990
2022-07-06	11.14	11.14	11.14	11.14	27,933
2022-07-05	11.14	11.14	11.14	11.14	499
2022-07-04	11.14	11.14	11.14	11.14	0
2022-07-01	11.14	11.14	11.14	11.14	10,677
2022-06-30	11.26	11.26	11.26	11.26	246
2022-06-29	11.26	11.26	11.26	11.26	586
2022-06-28	11.38	11.38	11.38	11.38	80
2022-06-27	11.13	11.13	11.13	11.13	205
2022-06-24	11.13	11.13	11.13	11.13	4,540
2022-06-23	10.75	10.75	10.75	10.75	12,687
2022-06-22	10.09	10.09	10.09	10.09	77
2022-06-21	10.09	10.09	10.09	10.09	1,992
2022-06-20	10.09	10.09	10.09	10.09	0
2022-06-17	10.09	10.09	10.09	10.09	233
2022-06-16	10.10	10.10	10.10	10.10	8,364
2022-06-15	11.66	11.66	11.66	11.66	2,037
2022-06-14	11.66	11.66	11.66	11.66	1,500
2022-06-13	11.66	11.66	11.66	11.66	2,304
2022-06-10	11.66	11.66	11.66	11.66	6,693
2022-06-09	11.66	11.66	11.66	11.66	1,830
2022-06-08	11.89	11.89	11.89	11.89	1,962
2022-06-07	11.80	11.80	11.80	11.80	350
2022-06-06	11.80	11.80	11.80	11.80	146
2022-06-03	11.80	11.80	11.80	11.80	0
2022-06-02	11.80	11.80	11.80	11.80	0
2022-06-01	11.80	11.80	11.80	11.80	4,213
2022-05-31	12.34	12.34	12.34	12.34	2,995
2022-05-30	12.09	12.09	12.09	12.09	0
2022-05-27	12.09	12.09	12.09	12.09	1,896
2022-05-26	12.09	12.09	12.09	12.09	2,660
2022-05-25	11.29	11.29	11.29	11.29	376
2022-05-24	11.29	11.29	11.29	11.29	921
2022-05-23	11.29	11.29	11.29	11.29	11,729
2022-05-20	11.36	11.36	11.36	11.36	2,716
2022-05-19	11.28	11.28	11.28	11.28	725
2022-05-18	11.63	11.63	11.63	11.63	1,775
2022-05-17	11.49	11.49	11.49	11.49	674
2022-05-16	11.49	11.49	11.49	11.49	756
2022-05-13	11.61	11.61	11.61	11.61	1,932
2022-05-12	10.80	10.80	10.80	10.80	5,408
2022-05-11	10.80	10.80	10.80	10.80	1,935
2022-05-10	10.80	10.80	10.80	10.80	659
2022-05-09	10.97	10.97	10.97	10.97	1,680
2022-05-06	11.15	11.15	11.15	11.15	525
2022-05-05	11.15	11.15	11.15	11.15	1,786
2022-05-04	10.30	10.30	10.30	10.30	159
2022-05-03	10.49	10.49	10.49	10.49	742
2022-05-02	10.49	10.49	10.49	10.49	0
2022-04-29	10.49	10.49	10.49	10.49	1,947
2022-04-28	10.39	10.39	10.39	10.39	0
2022-04-27	10.48	10.48	10.48	10.48	192
2022-04-26	10.92	10.92	10.92	10.92	116
2022-04-25	11.62	11.62	11.62	11.62	372
2022-04-22	11.62	11.62	11.62	11.62	8,160
2022-04-21	11.62	11.62	11.62	11.62	1,076
2022-04-20	11.56	11.56	11.56	11.56	3,396
2022-04-19	11.56	11.56	11.56	11.56	2,247
2022-04-18	11.56	11.56	11.56	11.56	0
2022-04-15	11.56	11.56	11.56	11.56	0
2022-04-14	11.56	11.56	11.56	11.56	1,386
2022-04-13	11.50	11.50	11.50	11.50	2,500
2022-04-12	11.50	11.50	11.50	11.50	539
2022-04-11	11.54	11.54	11.54	11.54	8,540
2022-04-08	11.27	11.27	11.27	11.27	200
2022-04-07	11.27	11.27	11.27	11.27	389
2022-04-06	11.13	11.13	11.13	11.13	652
2022-04-05	11.59	11.59	11.59	11.59	860
2022-04-04	11.46	11.46	11.46	11.46	1,666
2022-04-01	11.38	11.38	11.38	11.38	4
2022-03-31	11.38	11.38	11.38	11.38	389
2022-03-30	11.39	11.39	11.39	11.39	459
2022-03-29	11.18	11.18	11.18	11.18	160
2022-03-28	11.18	11.18	11.18	11.18	124
2022-03-25	11.31	11.31	11.31	11.31	2,838
2022-03-24	10.80	10.80	10.80	10.80	1,153
2022-03-23	10.80	10.80	10.80	10.80	2,454
2022-03-22	10.80	10.80	10.80	10.80	450
2022-03-21	11.03	11.03	11.03	11.03	953
2022-03-18	10.89	10.89	10.89	10.89	470
2022-03-17	10.89	10.89	10.89	10.89	627
2022-03-16	10.87	10.87	10.87	10.87	791
2022-03-15	10.90	10.90	10.90	10.90	950
2022-03-14	10.90	10.90	10.90	10.90	0
2022-03-11	10.90	10.90	10.90	10.90	1,073
2022-03-10	10.55	10.55	10.55	10.55	502
2022-03-09	11.09	11.09	11.09	11.09	240
2022-03-08	11.09	11.09	11.09	11.09	4,418
2022-03-07	10.57	10.57	10.57	10.57	5,780
2022-03-04	10.57	10.57	10.57	10.57	6,823
2022-03-03	10.51	10.51	10.51	10.51	3,809
2022-03-02	10.25	10.25	10.25	10.25	4,987
2022-03-01	10.39	10.39	10.39	10.39	667
2022-02-28	9.53	9.53	9.53	9.53	2,611
2022-02-25	9.53	9.53	9.53	9.53	17,944
2022-02-24	9.53	9.53	9.53	9.53	6,033
2022-02-23	9.69	9.69	9.69	9.69	2,748
2022-02-22	9.71	9.71	9.71	9.71	19,324
2022-02-21	9.84	9.84	9.84	9.84	0
2022-02-18	9.75	9.75	9.75	9.75	6,774
2022-02-17	9.75	9.75	9.75	9.75	9,001
2022-02-16	10.32	10.32	10.32	10.32	8,326
2022-02-15	10.32	10.32	10.32	10.32	3,978
2022-02-14	10.32	10.32	10.32	10.32	29,225
2022-02-11	10.32	10.32	10.32	10.32	8,220
2022-02-10	10.71	10.71	10.71	10.71	36,649
2022-02-09	12.80	12.80	12.80	12.80	3,003
2022-02-08	12.68	12.68	12.68	12.68	2,400
2022-02-07	12.68	12.68	12.68	12.68	857
2022-02-04	12.68	12.68	12.68	12.68	19
2022-02-03	12.68	12.68	12.68	12.68	598
2022-02-02	12.68	12.68	12.68	12.68	50
2022-02-01	12.50	12.50	12.50	12.50	1,993
2022-01-31	12.25	12.25	12.25	12.25	1,982
2022-01-28	12.27	12.27	12.27	12.27	2,500
2022-01-27	12.27	12.27	12.27	12.27	291
2022-01-26	12.27	12.27	12.27	12.27	522
2022-01-25	11.99	11.99	11.99	11.99	410
2022-01-24	11.99	11.99	11.99	11.99	7,748
2022-01-21	12.16	12.16	12.16	12.16	891
2022-01-20	12.33	12.33	12.33	12.33	4,008
2022-01-19	12.34	12.34	12.34	12.34	4,845
2022-01-18	12.34	12.34	12.34	12.34	6,145
2022-01-17	12.34	12.34	12.34	12.34	4,080
2022-01-14	12.29	12.29	12.29	12.29	2,318
2022-01-13	13.40	13.40	13.40	13.40	29,134
2022-01-12	13.40	13.40	13.40	13.40	478
2022-01-11	13.46	13.46	13.46	13.46	121
2022-01-10	13.56	13.56	13.56	13.56	5,030
2022-01-07	13.37	13.37	13.37	13.37	1,984
2022-01-06	12.94	12.94	12.94	12.94	131,950
2022-01-05	12.74	12.74	12.74	12.74	5,370
2022-01-04	12.74	12.74	12.74	12.74	786
2022-01-03	12.74	12.74	12.74	12.74	0
2021-12-31	12.74	12.74	12.74	12.74	2,045
2021-12-30	12.83	12.83	12.83	12.83	120
2021-12-29	12.83	12.83	12.83	12.83	52
2021-12-28	12.81	12.81	12.81	12.81	0
2021-12-27	12.81	12.81	12.81	12.81	0
2021-12-24	12.81	12.81	12.81	12.81	0
2021-12-23	12.81	12.81	12.81	12.81	5,100
2021-12-22	12.68	12.68	12.68	12.68	1,050
2021-12-21	12.69	12.69	12.69	12.69	125
2021-12-20	12.59	12.59	12.59	12.59	4,142
2021-12-17	12.08	12.08	12.08	12.08	0
2021-12-16	12.08	12.08	12.08	12.08	523
2021-12-15	12.08	12.08	12.08	12.08	408
2021-12-14	12.05	12.05	12.05	12.05	562
2021-12-13	11.96	11.96	11.96	11.96	1,730
2021-12-10	11.96	11.96	11.96	11.96	167
2021-12-09	11.96	11.96	11.96	11.96	1,730
2021-12-08	12.27	12.27	12.27	12.27	2,431
2021-12-07	12.52	12.52	12.52	12.52	407
2021-12-06	12.52	12.52	12.52	12.52	0
2021-12-03	12.52	12.52	12.52	12.52	1,755
2021-12-02	12.52	12.52	12.52	12.52	200
2021-12-01	12.52	12.52	12.52	12.52	4,104
2021-11-30	12.52	12.52	12.52	12.52	8,009
2021-11-29	13.19	13.19	13.19	13.19	629
2021-11-26	13.19	13.19	13.19	13.19	40,641
2021-11-25	13.86	13.86	13.86	13.86	0
2021-11-24	13.86	13.86	13.86	13.86	524
2021-11-23	13.47	13.47	13.47	13.47	5,490
2021-11-22	13.47	13.47	13.47	13.47	1,856
2021-11-19	13.47	13.47	13.47	13.47	11,604
2021-11-18	13.80	13.80	13.80	13.80	295
2021-11-17	13.80	13.80	13.80	13.80	195,886
2021-11-16	14.10	14.10	14.10	14.10	14,923
2021-11-15	14.37	14.37	14.37	14.37	200
2021-11-12	14.37	14.37	14.37	14.37	479
2021-11-11	13.94	13.94	13.94	13.94	3,378
2021-11-10	13.94	13.94	13.94	13.94	19,622
2021-11-09	13.94	13.94	13.94	13.94	209
2021-11-08	13.94	13.94	13.94	13.94	364
2021-11-05	13.94	13.94	13.94	13.94	4,313
2021-11-04	13.94	13.94	13.94	13.94	220,167
2021-11-03	12.19	12.19	12.19	12.19	457
2021-11-02	11.93	11.93	11.93	11.93	11,855
2021-11-01	11.97	11.97	11.97	11.97	60
2021-10-29	11.97	11.97	11.97	11.97	956
2021-10-28	12.46	12.46	12.46	12.46	400
2021-10-27	12.46	12.46	12.46	12.46	1,622
2021-10-26	12.46	12.46	12.46	12.46	770
2021-10-25	12.46	12.46	12.46	12.46	9,811
2021-10-22	12.46	12.46	12.46	12.46	0
2021-10-21	12.46	12.46	12.46	12.46	195
2021-10-20	11.97	11.97	11.97	11.97	694
2021-10-19	11.97	11.97	11.97	11.97	566
2021-10-18	12.09	12.09	12.09	12.09	1,496
2021-10-15	12.22	12.22	12.22	12.22	426
2021-10-14	12.22	12.22	12.22	12.22	1,972
2021-10-13	12.22	12.22	12.22	12.22	1,384
2021-10-12	12.22	12.22	12.22	12.22	1,478
2021-10-11	12.74	12.74	12.74	12.74	985
2021-10-08	12.74	12.74	12.74	12.74	15,850
2021-10-07	12.74	12.74	12.74	12.74	560
2021-10-06	12.55	12.55	12.55	12.55	130
2021-10-05	12.52	12.52	12.52	12.52	89
2021-10-04	12.52	12.52	12.52	12.52	11,050
2021-10-01	12.52	12.52	12.52	12.52	3,920
2021-09-30	12.52	12.52	12.52	12.52	2,164
2021-09-29	13.41	13.41	13.41	13.41	4,208
2021-09-28	13.41	13.41	13.41	13.41	999
2021-09-27	13.28	13.28	13.28	13.28	2,807
2021-09-24	12.74	12.74	12.74	12.74	10,838
2021-09-23	12.74	12.74	12.74	12.74	762
2021-09-22	12.81	12.81	12.81	12.81	300
2021-09-21	12.81	12.81	12.81	12.81	182
2021-09-20	12.67	12.67	12.67	12.67	6,498
2021-09-17	12.63	12.63	12.63	12.63	358
2021-09-16	12.63	12.63	12.63	12.63	700
2021-09-15	12.63	12.63	12.63	12.63	5,847
2021-09-14	12.12	12.12	12.12	12.12	4,773
2021-09-13	12.12	12.12	12.12	12.12	5,442
2021-09-10	12.12	12.12	12.12	12.12	860
2021-09-09	12.12	12.12	12.12	12.12	1,708
2021-09-08	12.24	12.24	12.24	12.24	3,588
2021-09-07	12.13	12.13	12.13	12.13	4,488
2021-09-06	12.13	12.13	12.13	12.13	0
2021-09-03	12.11	12.11	12.11	12.11	182
2021-09-02	12.23	12.23	12.23	12.23	50
2021-09-01	12.06	12.06	12.06	12.06	840
2021-08-31	12.29	12.29	12.29	12.29	0
2021-08-30	12.29	12.29	12.29	12.29	0
2021-08-27	12.29	12.29	12.29	12.29	300
2021-08-26	12.29	12.29	12.29	12.29	2,930
2021-08-25	12.29	12.29	12.29	12.29	1,124
2021-08-24	11.90	11.90	11.90	11.90	28,490
2021-08-23	11.90	11.90	11.90	11.90	4,189
2021-08-20	11.90	11.90	11.90	11.90	14,267
2021-08-19	11.82	11.82	11.82	11.82	3,711
2021-08-18	11.82	11.82	11.82	11.82	1,770
2021-08-17	12.17	12.17	12.17	12.17	1,512
2021-08-16	12.34	12.34	12.34	12.34	2,938
2021-08-13	12.34	12.34	12.34	12.34	25
2021-08-12	12.34	12.34	12.34	12.34	4,039
2021-08-11	12.58	12.58	12.58	12.58	14,493
2021-08-10	11.95	11.95	11.95	11.95	772
2021-08-09	11.86	11.86	11.86	11.86	6,321
2021-08-06	11.85	11.85	11.85	11.85	17,841
2021-08-05	11.67	11.67	11.67	11.67	2,667
2021-08-04	12.45	12.45	12.45	12.45	33,752
2021-08-03	12.45	12.45	12.45	12.45	667
2021-08-02	12.46	12.46	12.46	12.46	3,805
2021-07-30	12.62	12.62	12.62	12.62	139
2021-07-29	12.77	12.77	12.77	12.77	1,426
2021-07-28	12.77	12.77	12.77	12.77	2,711
2021-07-27	12.77	12.77	12.77	12.77	1,717
2021-07-26	12.77	12.77	12.77	12.77	315
2021-07-23	12.66	12.66	12.66	12.66	4,200
2021-07-22	12.66	12.66	12.66	12.66	450
2021-07-21	12.61	12.61	12.61	12.61	2,350
2021-07-20	12.61	12.61	12.61	12.61	859
2021-07-19	12.61	12.61	12.61	12.61	3,117
2021-07-16	13.16	13.16	13.16	13.16	1,185
2021-07-15	13.38	13.38	13.38	13.38	2,341
2021-07-14	13.38	13.38	13.38	13.38	69
2021-07-13	13.29	13.29	13.29	13.29	5,058
2021-07-12	13.29	13.29	13.29	13.29	816
2021-07-09	13.29	13.29	13.29	13.29	640
2021-07-08	13.29	13.29	13.29	13.29	979
2021-07-07	13.45	13.45	13.45	13.45	4,557
2021-07-06	13.70	13.70	13.70	13.70	1,351
2021-07-05	13.70	13.70	13.70	13.70	0
2021-07-02	13.64	13.64	13.64	13.64	340
2021-07-01	13.80	13.80	13.80	13.80	5,603
2021-06-30	13.62	13.62	13.62	13.62	2,483
2021-06-29	13.79	13.79	13.79	13.79	132
2021-06-28	14.05	14.05	14.05	14.05	1,849
2021-06-25	14.04	14.04	14.04	14.04	789
2021-06-24	13.85	13.85	13.85	13.85	480
2021-06-23	13.78	13.78	13.78	13.78	1,132
2021-06-22	14.09	14.09	14.09	14.09	100
2021-06-21	13.99	13.99	13.99	13.99	2,014
2021-06-18	14.20	14.20	14.20	14.20	3,087
2021-06-17	14.96	14.96	14.96	14.96	420
2021-06-16	14.96	14.96	14.96	14.96	4,330
2021-06-15	14.96	14.96	14.96	14.96	2,288
2021-06-14	14.94	14.94	14.94	14.94	1,321
2021-06-11	15.07	15.07	15.07	15.07	305
2021-06-10	15.33	15.33	15.33	15.33	224
2021-06-09	15.23	15.23	15.23	15.23	943
2021-06-08	15.10	15.10	15.10	15.10	4,034
2021-06-07	14.69	14.69	14.69	14.69	769
2021-06-04	14.80	14.80	14.80	14.80	556
2021-06-03	14.54	14.54	14.54	14.54	581
2021-06-02	14.13	14.13	14.13	14.13	793
2021-06-01	14.13	14.13	14.13	14.13	7,226
2021-05-28	14.27	14.27	14.27	14.27	5,777
2021-05-27	14.27	14.27	14.27	14.27	579
2021-05-26	14.01	14.01	14.01	14.01	1,455
2021-05-25	14.17	14.17	14.17	14.17	1,974
2021-05-24	14.43	14.43	14.43	14.43	1,144
2021-05-21	14.39	14.39	14.39	14.39	3,746
2021-05-20	14.25	14.25	14.25	14.25	2,470
2021-05-19	14.45	14.45	14.45	14.45	712
2021-05-18	14.66	14.66	14.66	14.66	1,572
2021-05-17	14.68	14.68	14.68	14.68	2,941
2021-05-14	14.23	14.23	14.23	14.23	421
2021-05-13	14.21	14.21	14.21	14.21	3,114
2021-05-12	14.11	14.11	14.11	14.11	31
2021-05-11	14.05	14.05	14.05	14.05	4,348
2021-05-10	13.62	13.62	13.62	13.62	5,171
2021-05-07	13.62	13.62	13.62	13.62	5,025
2021-05-06	13.70	13.70	13.70	13.70	2,487
2021-05-05	12.94	12.94	12.94	12.94	417
2021-05-04	12.94	12.94	12.94	12.94	11,296
2021-04-30	12.94	12.94	12.94	12.94	5,026
2021-04-29	13.08	13.08	13.08	13.08	304
2021-04-28	12.95	12.95	12.95	12.95	3,784
2021-04-27	13.06	13.06	13.06	13.06	1,718
2021-04-26	13.15	13.15	13.15	13.15	3,839
2021-04-23	12.86	12.86	12.86	12.86	2,651
2021-04-22	12.86	12.86	12.86	12.86	330
2021-04-21	12.78	12.78	12.78	12.78	57
2021-04-20	12.67	12.67	12.67	12.67	1,622
2021-04-19	12.71	12.71	12.71	12.71	2,180
2021-04-16	12.62	12.62	12.62	12.62	186
2021-04-15	12.68	12.68	12.68	12.68	269
2021-04-14	12.80	12.80	12.80	12.80	470
2021-04-13	12.58	12.58	12.58	12.58	551
2021-04-12	12.83	12.83	12.83	12.83	2,854
2021-04-09	12.91	12.91	12.91	12.91	6,688
2021-04-08	13.12	13.12	13.12	13.12	2,048
2021-04-07	13.51	13.51	13.51	13.51	2,295
2021-04-06	13.35	13.35	13.35	13.35	3,121
2021-04-01	13.00	13.00	13.00	13.00	965
2021-03-31	13.10	13.10	13.10	13.10	513
2021-03-30	13.10	13.10	13.10	13.10	1,246
2021-03-29	13.16	13.16	13.16	13.16	1,435
2021-03-26	13.45	13.45	13.45	13.45	770
2021-03-25	13.40	13.40	13.40	13.40	520
2021-03-24	13.92	13.92	13.92	13.92	2,071
2021-03-23	13.92	13.92	13.92	13.92	5,330
2021-03-22	14.22	14.22	14.22	14.22	53,223
2021-03-19	14.12	14.12	14.12	14.12	1,008
2021-03-18	14.12	14.12	14.12	14.12	2,907
2021-03-17	14.00	14.00	14.00	14.00	1,566
2021-03-16	14.16	14.16	14.16	14.16	2,094
2021-03-15	14.32	14.32	14.32	14.32	2,708
2021-03-12	13.70	13.70	13.70	13.70	1,200
2021-03-11	13.70	13.70	13.70	13.70	3,076
2021-03-10	13.92	13.92	13.92	13.92	578
2021-03-09	13.80	13.80	13.80	13.80	162,706
2021-03-08	13.80	13.80	13.80	13.80	4,165
2021-03-05	13.52	13.52	13.52	13.52	629
2021-03-04	13.23	13.23	13.23	13.23	3,435
2021-03-03	13.70	13.70	13.70	13.70	8,471
2021-03-02	12.71	12.71	12.71	12.71	2,256
2021-03-01	12.61	12.61	12.61	12.61	5,207
2021-02-26	12.23	12.23	12.23	12.23	577
2021-02-25	12.42	12.42	12.42	12.42	3,167
2021-02-24	12.43	12.43	12.43	12.43	1,868
2021-02-23	12.00	12.00	12.00	12.00	14,780
2021-02-22	12.01	12.01	12.01	12.01	3,693
2021-02-19	11.76	11.76	11.76	11.76	1,150
2021-02-18	11.80	11.80	11.80	11.80	838
2021-02-17	11.82	11.82	11.82	11.82	5,748
2021-02-16	11.81	11.81	11.81	11.81	4,209
2021-02-15	11.84	11.84	11.84	11.84	0
2021-02-12	11.71	11.71	11.71	11.71	19,042
2021-02-11	11.37	11.37	11.37	11.37	9,405
2021-02-10	12.58	12.58	12.58	12.58	9,565
2021-02-09	12.56	12.56	12.56	12.56	4,768
2021-02-08	12.38	12.38	12.38	12.38	863
2021-02-05	11.68	11.68	11.68	11.68	2,774
2021-02-04	11.77	11.77	11.77	11.77	6,104
2021-02-03	11.74	11.74	11.74	11.74	2,110
2021-02-02	11.09	11.09	11.09	11.09	0
2021-02-01	11.09	11.09	11.09	11.09	0
2021-01-29	11.09	11.09	11.09	11.09	0
2021-01-28	11.09	11.09	11.09	11.09	0
2021-01-27	11.09	11.09	11.09	11.09	0
2021-01-26	11.09	11.09	11.09	11.09	0
2021-01-25	11.09	11.09	11.09	11.09	0
2021-01-22	11.09	11.09	11.09	11.09	0
2021-01-21	11.18	11.18	11.18	11.18	9,312
2021-01-20	10.94	10.94	10.94	10.94	978
2021-01-19	11.25	11.25	11.25	11.25	646
2021-01-18	11.44	11.44	11.44	11.44	0
2021-01-15	11.33	11.33	11.33	11.33	4,534
2021-01-14	10.84	10.84	10.84	10.84	284
2021-01-13	10.79	10.79	10.79	10.79	670
2021-01-12	10.60	10.60	10.60	10.60	132
2021-01-11	10.50	10.50	10.50	10.50	562
2021-01-08	10.48	10.48	10.48	10.48	483
2021-01-07	10.53	10.53	10.53	10.53	15,553
2021-01-06	10.39	10.39	10.39	10.39	761
2021-01-05	9.82	9.82	9.82	9.82	1,446
2021-01-04	9.94	9.94	9.94	9.94	336
2020-12-31	9.74	9.74	9.74	9.74	0
2020-12-30	9.78	9.78	9.78	9.78	3,087
2020-12-29	9.81	9.81	9.81	9.81	522
2020-12-24	9.84	9.84	9.84	9.84	0
2020-12-23	9.84	9.84	9.84	9.84	77
2020-12-22	9.88	9.88	9.88	9.88	314
2020-12-21	9.96	9.96	9.96	9.96	4,177
2020-12-18	10.28	10.28	10.28	10.28	148
2020-12-17	10.35	10.35	10.35	10.35	0
2020-12-16	10.51	10.51	10.51	10.51	396
2020-12-15	10.34	10.34	10.34	10.34	3,433
2020-12-14	10.59	10.59	10.59	10.59	247
2020-12-11	10.23	10.23	10.23	10.23	9,197
2020-12-10	10.18	10.18	10.18	10.18	128
2020-12-09	10.01	10.01	10.01	10.01	112,320
2020-12-08	10.01	10.01	10.01	10.01	428
2020-12-07	10.79	10.79	10.79	10.79	1,297
2020-12-04	10.54	10.54	10.54	10.54	0
2020-12-03	10.44	10.44	10.44	10.44	122
2020-12-02	10.65	10.65	10.65	10.65	830
2020-12-01	10.61	10.61	10.61	10.61	371
2020-11-30	10.51	10.51	10.51	10.51	916
2020-11-27	10.77	10.77	10.77	10.77	357
2020-11-26	10.77	10.77	10.77	10.77	0
2020-11-25	10.90	10.90	10.90	10.90	0
2020-11-24	10.83	10.83	10.83	10.83	615
2020-11-23	10.35	10.35	10.35	10.35	1,080
2020-11-20	9.89	9.89	9.89	9.89	7,722
2020-11-19	10.08	10.08	10.08	10.08	0
2020-11-18	10.08	10.08	10.08	10.08	59,981
2020-11-17	9.90	9.90	9.90	9.90	1,154
2020-11-16	10.03	10.03	10.03	10.03	39
2020-11-13	9.73	9.73	9.73	9.73	0
2020-11-12	9.73	9.73	9.73	9.73	0
2020-11-11	9.73	9.73	9.73	9.73	263
2020-11-10	9.55	9.55	9.55	9.55	542
2020-11-09	9.19	9.19	9.19	9.19	300
2020-11-06	9.18	9.18	9.18	9.18	272
2020-11-05	9.51	9.51	9.51	9.51	681
2020-11-04	8.80	8.80	8.80	8.80	289
2020-11-03	8.90	8.90	8.90	8.90	1
2020-11-02	8.83	8.83	8.83	8.83	71
2020-10-30	8.62	8.62	8.62	8.62	1,206
2020-10-29	8.64	8.64	8.64	8.64	56
2020-10-28	8.80	8.80	8.80	8.80	1,614
2020-10-27	9.55	9.55	9.55	9.55	0
2020-10-26	9.55	9.55	9.55	9.55	0
2020-10-23	9.55	9.55	9.55	9.55	0
2020-10-22	9.55	9.55	9.55	9.55	0
2020-10-21	9.55	9.55	9.55	9.55	2
2020-10-20	9.76	9.76	9.76	9.76	0
2020-10-19	9.83	9.83	9.83	9.83	0
2020-10-16	9.83	9.83	9.83	9.83	0
2020-10-15	9.83	9.83	9.83	9.83	1,095
2020-10-14	10.02	10.02	10.02	10.02	0
2020-10-13	10.02	10.02	10.02	10.02	939
2020-10-12	10.19	10.19	10.19	10.19	0
2020-10-09	9.97	9.97	9.97	9.97	0
2020-10-08	9.97	9.97	9.97	9.97	0
2020-10-07	9.97	9.97	9.97	9.97	200
2020-10-06	10.14	10.14	10.14	10.14	6
2020-10-05	10.05	10.05	10.05	10.05	0
2020-10-02	9.90	9.90	9.90	9.90	129
2020-10-01	10.25	10.25	10.25	10.25	0
2020-09-30	10.25	10.25	10.25	10.25	0
2020-09-29	10.29	10.29	10.29	10.29	220
2020-09-28	10.27	10.27	10.27	10.27	125
2020-09-25	10.10	10.10	10.10	10.10	0
2020-09-24	10.10	10.10	10.10	10.10	0
2020-09-23	10.23	10.23	10.23	10.23	0
2020-09-22	10.23	10.23	10.23	10.23	0
2020-09-21	10.77	10.77	10.77	10.77	0
2020-09-18	11.00	11.00	11.00	11.00	0
2020-09-17	11.01	11.01	11.01	11.01	428
2020-09-16	10.95	10.95	10.95	10.95	582
2020-09-15	10.87	10.87	10.87	10.87	437
2020-09-14	10.82	10.82	10.82	10.82	605
2020-09-11	10.66	10.66	10.66	10.66	24
2020-04-03	9.87	9.87	9.87	9.87	0
2020-04-02	9.87	9.87	9.87	9.87	0
2020-04-01	9.87	9.87	9.87	9.87	0

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668