Kratos Defense Share History

Kratos Defense Share Price history. The following table shows end-of-day data 0JS0 historical share prices for Kratos Defense, 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.

0JS0.L
Share Price 0JS0.L
Charts 0JS0.L
Trades 0JS0.L
History Compare
0JS0.L 0JS0.L
Share News 0JS0.L
RNS 0JS0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-18	17.93	17.93	17.93	17.93	864
2024-04-17	17.59	17.59	17.59	17.59	482
2024-04-16	17.94	17.94	17.94	17.94	1,679
2024-04-15	17.94	17.94	17.94	17.94	3,308
2024-04-12	18.36	18.36	18.36	18.36	1,726
2024-04-11	18.36	18.36	18.36	18.36	589
2024-04-10	18.36	18.36	18.36	18.36	1,317
2024-04-09	18.36	18.36	18.36	18.36	1,702
2024-04-08	18.76	18.76	18.76	18.76	3,695
2024-04-05	17.83	17.83	17.83	17.83	687
2024-04-04	18.04	18.04	18.04	18.04	1,219
2024-04-03	17.97	17.97	17.97	17.97	1,241
2024-04-02	18.33	18.33	18.33	18.33	927
2024-04-01	18.33	18.33	18.33	18.33	0
2024-03-29	18.33	18.33	18.33	18.33	0
2024-03-28	18.33	18.33	18.33	18.33	2,954
2024-03-27	17.46	17.46	17.46	17.46	1,373
2024-03-26	17.46	17.46	17.46	17.46	1,472
2024-03-25	17.46	17.46	17.46	17.46	6,228
2024-03-22	17.46	17.46	17.46	17.46	2,182
2024-03-21	16.98	16.98	16.98	16.98	1,193
2024-03-20	16.98	16.98	16.98	16.98	1,216
2024-03-19	16.98	16.98	16.98	16.98	1,870
2024-03-18	16.98	16.98	16.98	16.98	1,481
2024-03-15	17.44	17.44	17.44	17.44	1,000
2024-03-14	17.44	17.44	17.44	17.44	571
2024-03-13	18.58	18.58	18.58	18.58	1,363
2024-03-12	18.58	18.58	18.58	18.58	1,689
2024-03-11	18.58	18.58	18.58	18.58	488
2024-03-08	18.58	18.58	18.58	18.58	1,641
2024-03-07	18.27	18.27	18.27	18.27	975
2024-03-06	18.27	18.27	18.27	18.27	1,053
2024-03-05	17.91	17.91	17.91	17.91	1,871
2024-03-04	18.12	18.12	18.12	18.12	1,083
2024-03-01	18.22	18.22	18.22	18.22	1,336
2024-02-29	18.22	18.22	18.22	18.22	787
2024-02-28	18.22	18.22	18.22	18.22	1,317
2024-02-27	18.22	18.22	18.22	18.22	731
2024-02-26	18.22	18.22	18.22	18.22	1,801
2024-02-23	18.69	18.69	18.69	18.69	2,305
2024-02-22	18.69	18.69	18.69	18.69	5,137
2024-02-21	20.66	20.66	20.66	20.66	2,548
2024-02-20	20.66	20.66	20.66	20.66	5,639
2024-02-19	20.66	20.66	20.66	20.66	0
2024-02-16	18.02	18.02	18.02	18.02	3,420
2024-02-15	18.02	18.02	18.02	18.02	4,097
2024-02-14	18.02	18.02	18.02	18.02	22,787
2024-02-13	18.02	18.02	18.02	18.02	1,995
2024-02-12	18.02	18.02	18.02	18.02	4,826
2024-02-09	18.02	18.02	18.02	18.02	6,768
2024-02-08	17.44	17.44	17.44	17.44	1,466
2024-02-07	17.44	17.44	17.44	17.44	3,164
2024-02-06	17.44	17.44	17.44	17.44	496
2024-02-05	17.00	17.00	17.00	17.00	470
2024-02-02	16.99	16.99	16.99	16.99	1,458
2024-02-01	17.23	17.23	17.23	17.23	1,726
2024-01-31	17.23	17.23	17.23	17.23	197
2024-01-30	17.34	17.34	17.34	17.34	257
2024-01-29	17.34	17.34	17.34	17.34	3,076
2024-01-26	17.34	17.34	17.34	17.34	2,712
2024-01-25	17.36	17.36	17.36	17.36	1,458
2024-01-24	18.50	18.50	18.50	18.50	3,101
2024-01-23	18.50	18.50	18.50	18.50	1,405
2024-01-22	18.50	18.50	18.50	18.50	2,023
2024-01-19	18.50	18.50	18.50	18.50	1,162
2024-01-18	18.50	18.50	18.50	18.50	743
2024-01-17	18.50	18.50	18.50	18.50	1,151
2024-01-16	18.79	18.79	18.79	18.79	1,158
2024-01-15	18.75	18.75	18.75	18.75	0
2024-01-12	18.75	18.75	18.75	18.75	1,195
2024-01-11	18.51	18.51	18.51	18.51	3,019
2024-01-10	18.51	18.51	18.51	18.51	2,318
2024-01-09	18.24	18.24	18.24	18.24	827
2024-01-08	18.80	18.80	18.80	18.80	1,474
2024-01-05	18.80	18.80	18.80	18.80	171
2024-01-04	18.96	18.96	18.96	18.96	616
2024-01-03	18.96	18.96	18.96	18.96	3,273
2024-01-02	20.08	20.08	20.08	20.08	2,951
2024-01-01	20.08	20.08	20.08	20.08	0
2023-12-29	20.08	20.08	20.08	20.08	966
2023-12-28	20.08	20.08	20.08	20.08	1,701
2023-12-27	20.08	20.08	20.08	20.08	498
2023-12-26	20.08	20.08	20.08	20.08	0
2023-12-25	20.08	20.08	20.08	20.08	0
2023-12-22	20.08	20.08	20.08	20.08	803
2023-12-21	20.57	20.57	20.57	20.57	1,470
2023-12-20	20.57	20.57	20.57	20.57	1,574
2023-12-19	20.27	20.27	20.27	20.27	1,991
2023-12-18	20.80	20.80	20.80	20.80	1,007
2023-12-15	20.80	20.80	20.80	20.80	821
2023-12-14	20.58	20.58	20.58	20.58	2,266
2023-12-13	20.58	20.58	20.58	20.58	2,785
2023-12-12	20.22	20.22	20.22	20.22	4,515
2023-12-11	20.22	20.22	20.22	20.22	921
2023-12-08	20.22	20.22	20.22	20.22	5,424
2023-12-07	20.22	20.22	20.22	20.22	1,594
2023-12-06	20.22	20.22	20.22	20.22	597
2023-12-05	20.15	20.15	20.15	20.15	857
2023-12-04	19.99	19.99	19.99	19.99	4,217
2023-12-01	18.91	18.91	18.91	18.91	2,991
2023-11-30	18.91	18.91	18.91	18.91	1,460
2023-11-29	18.91	18.91	18.91	18.91	4,462
2023-11-28	19.31	19.31	19.31	19.31	1,714
2023-11-27	19.31	19.31	19.31	19.31	7,920
2023-11-24	19.31	19.31	19.31	19.31	5,033
2023-11-23	18.77	18.77	18.77	18.77	0
2023-11-22	18.77	18.77	18.77	18.77	571
2023-11-21	18.77	18.77	18.77	18.77	3,273
2023-11-20	19.25	19.25	19.25	19.25	11,372
2023-11-17	18.23	18.23	18.23	18.23	6,995
2023-11-16	18.23	18.23	18.23	18.23	5,738
2023-11-15	17.35	17.35	17.35	17.35	5,748
2023-11-14	17.35	17.35	17.35	17.35	9,069
2023-11-13	17.35	17.35	17.35	17.35	12,329
2023-11-10	17.35	17.35	17.35	17.35	183
2023-11-09	17.35	17.35	17.35	17.35	297
2023-11-08	17.35	17.35	17.35	17.35	512
2023-11-07	17.35	17.35	17.35	17.35	2,508
2023-11-06	17.35	17.35	17.35	17.35	1,232
2023-11-03	17.62	17.62	17.62	17.62	10,048
2023-11-02	17.62	17.62	17.62	17.62	4,023
2023-11-01	17.13	17.13	17.13	17.13	1,231
2023-10-31	17.13	17.13	17.13	17.13	730
2023-10-30	16.95	16.95	16.95	16.95	1,488
2023-10-27	16.95	16.95	16.95	16.95	1,618
2023-10-26	17.34	17.34	17.34	17.34	1,297
2023-10-25	17.27	17.27	17.27	17.27	767
2023-10-24	17.39	17.39	17.39	17.39	1,370
2023-10-23	17.26	17.26	17.26	17.26	2,635
2023-10-20	17.06	17.06	17.06	17.06	1,373
2023-10-19	17.81	17.81	17.81	17.81	1,425
2023-10-18	17.63	17.63	17.63	17.63	2,511
2023-10-17	17.06	17.06	17.06	17.06	5,530
2023-10-16	17.06	17.06	17.06	17.06	4,401
2023-10-13	16.98	16.98	16.98	16.98	2,325
2023-10-12	16.42	16.42	16.42	16.42	2,100
2023-10-11	16.42	16.42	16.42	16.42	3,942
2023-10-10	16.42	16.42	16.42	16.42	15,529
2023-10-09	16.39	16.39	16.39	16.39	12,200
2023-10-06	14.61	14.61	14.61	14.61	1,252
2023-10-05	14.61	14.61	14.61	14.61	200
2023-10-04	14.61	14.61	14.61	14.61	270
2023-10-03	14.61	14.61	14.61	14.61	1,490
2023-10-02	14.61	14.61	14.61	14.61	404
2023-09-29	14.61	14.61	14.61	14.61	1,061
2023-09-28	14.61	14.61	14.61	14.61	657
2023-09-27	14.61	14.61	14.61	14.61	573
2023-09-26	14.61	14.61	14.61	14.61	700
2023-09-25	14.30	14.30	14.30	14.30	219
2023-09-22	14.98	14.98	14.98	14.98	339
2023-09-21	14.98	14.98	14.98	14.98	698
2023-09-20	14.86	14.86	14.86	14.86	26
2023-09-19	14.86	14.86	14.86	14.86	265
2023-09-18	14.84	14.84	14.84	14.84	47
2023-09-15	14.84	14.84	14.84	14.84	261
2023-09-14	14.84	14.84	14.84	14.84	662
2023-09-13	15.84	15.84	15.84	15.84	391
2023-09-12	15.84	15.84	15.84	15.84	1,370
2023-09-11	15.84	15.84	15.84	15.84	580
2023-09-08	15.84	15.84	15.84	15.84	1,071
2023-09-07	15.84	15.84	15.84	15.84	2,987
2023-09-06	15.84	15.84	15.84	15.84	1,373
2023-09-05	15.84	15.84	15.84	15.84	1,024
2023-09-04	16.38	16.38	16.38	16.38	0
2023-09-01	16.38	16.38	16.38	16.38	1,523
2023-08-31	16.22	16.22	16.22	16.22	4,462
2023-08-30	15.61	15.61	15.61	15.61	878
2023-08-29	15.11	15.11	15.11	15.11	641
2023-08-28	15.11	15.11	15.11	15.11	0
2023-08-25	15.11	15.11	15.11	15.11	4,284
2023-08-24	15.11	15.11	15.11	15.11	729
2023-08-23	15.11	15.11	15.11	15.11	653
2023-08-22	15.19	15.19	15.19	15.19	596
2023-08-21	15.36	15.36	15.36	15.36	1,260
2023-08-18	15.36	15.36	15.36	15.36	449
2023-08-17	15.36	15.36	15.36	15.36	100
2023-08-16	15.48	15.48	15.48	15.48	446
2023-08-15	16.24	16.24	16.24	16.24	3,641
2023-08-14	16.24	16.24	16.24	16.24	572
2023-08-11	16.22	16.22	16.22	16.22	5,367
2023-08-10	16.22	16.22	16.22	16.22	393
2023-08-09	16.22	16.22	16.22	16.22	2,026
2023-08-08	16.07	16.07	16.07	16.07	2,179
2023-08-07	15.96	15.96	15.96	15.96	7,128
2023-08-04	14.76	14.76	14.76	14.76	19,888
2023-08-03	14.76	14.76	14.76	14.76	3,677
2023-08-02	14.98	14.98	14.98	14.98	1,006
2023-08-01	14.50	14.50	14.50	14.50	2,765
2023-07-31	14.50	14.50	14.50	14.50	221
2023-07-28	14.50	14.50	14.50	14.50	971
2023-07-27	14.51	14.51	14.51	14.51	1,223
2023-07-26	14.51	14.51	14.51	14.51	301
2023-07-25	14.51	14.51	14.51	14.51	88
2023-07-24	13.57	13.57	13.57	13.57	209
2023-07-21	13.57	13.57	13.57	13.57	479
2023-07-20	13.57	13.57	13.57	13.57	327
2023-07-19	13.57	13.57	13.57	13.57	2,027
2023-07-18	13.57	13.57	13.57	13.57	138
2023-07-17	13.30	13.30	13.30	13.30	1,447
2023-07-14	13.28	13.28	13.28	13.28	551
2023-07-13	13.28	13.28	13.28	13.28	2,461
2023-07-12	13.53	13.53	13.53	13.53	1,352
2023-07-11	13.53	13.53	13.53	13.53	1,830
2023-07-10	13.60	13.60	13.60	13.60	40
2023-07-07	13.60	13.60	13.60	13.60	1,513
2023-07-06	13.53	13.53	13.53	13.53	1,352
2023-07-05	14.01	14.01	14.01	14.01	314
2023-07-04	14.11	14.11	14.11	14.11	0
2023-07-03	14.44	14.44	14.44	14.44	1,370
2023-06-30	14.44	14.44	14.44	14.44	422
2023-06-29	14.44	14.44	14.44	14.44	507
2023-06-28	14.44	14.44	14.44	14.44	951
2023-06-27	14.11	14.11	14.11	14.11	355
2023-06-26	14.11	14.11	14.11	14.11	644
2023-06-23	14.51	14.51	14.51	14.51	1,088
2023-06-22	14.73	14.73	14.73	14.73	4,272
2023-06-21	15.11	15.11	15.11	15.11	7,676
2023-06-20	13.87	13.87	13.87	13.87	86
2023-06-19	13.87	13.87	13.87	13.87	0
2023-06-16	13.87	13.87	13.87	13.87	300
2023-06-15	13.71	13.71	13.71	13.71	355
2023-06-14	13.96	13.96	13.96	13.96	644
2023-06-13	14.19	14.19	14.19	14.19	1,428
2023-06-12	14.19	14.19	14.19	14.19	1,071
2023-06-09	14.29	14.29	14.29	14.29	288
2023-06-08	14.44	14.44	14.44	14.44	205
2023-06-07	14.08	14.08	14.08	14.08	647
2023-06-06	13.96	13.96	13.96	13.96	724
2023-06-05	13.74	13.74	13.74	13.74	441
2023-06-02	13.77	13.77	13.77	13.77	267
2023-06-01	13.24	13.24	13.24	13.24	6
2023-05-31	13.24	13.24	13.24	13.24	785
2023-05-30	13.24	13.24	13.24	13.24	190
2023-05-29	13.24	13.24	13.24	13.24	0
2023-05-26	13.24	13.24	13.24	13.24	103
2023-05-25	13.24	13.24	13.24	13.24	472
2023-05-24	14.16	14.16	14.16	14.16	1,198
2023-05-23	14.16	14.16	14.16	14.16	1,529
2023-05-22	13.86	13.86	13.86	13.86	750
2023-05-19	14.15	14.15	14.15	14.15	1,675
2023-05-18	14.16	14.16	14.16	14.16	521
2023-05-17	13.68	13.68	13.68	13.68	541
2023-05-16	13.82	13.82	13.82	13.82	1,920
2023-05-15	13.39	13.39	13.39	13.39	635
2023-05-12	13.49	13.49	13.49	13.49	1,516
2023-05-11	13.14	13.14	13.14	13.14	0
2023-05-10	13.14	13.14	13.14	13.14	430
2023-05-09	13.14	13.14	13.14	13.14	157
2023-05-08	13.14	13.14	13.14	13.14	0
2023-05-05	13.14	13.14	13.14	13.14	3,217
2023-05-04	13.14	13.14	13.14	13.14	1,411
2023-05-03	13.05	13.05	13.05	13.05	546
2023-05-02	12.79	12.79	12.79	12.79	687
2023-05-01	12.79	12.79	12.79	12.79	0
2023-04-28	12.79	12.79	12.79	12.79	700
2023-04-27	12.69	12.69	12.69	12.69	0
2023-04-26	12.69	12.69	12.69	12.69	127
2023-04-25	12.67	12.67	12.67	12.67	279
2023-04-24	13.04	13.04	13.04	13.04	1
2023-04-21	13.04	13.04	13.04	13.04	36
2023-04-20	13.04	13.04	13.04	13.04	0
2023-04-19	13.04	13.04	13.04	13.04	336
2023-04-18	13.04	13.04	13.04	13.04	24
2023-04-17	13.04	13.04	13.04	13.04	14
2023-04-14	13.04	13.04	13.04	13.04	2,232
2023-04-13	13.03	13.03	13.03	13.03	22
2023-04-12	13.03	13.03	13.03	13.03	200
2023-04-11	12.89	12.89	12.89	12.89	500
2023-04-10	12.87	12.87	12.87	12.87	0
2023-04-07	12.87	12.87	12.87	12.87	0
2023-04-06	12.87	12.87	12.87	12.87	1,516
2023-04-05	12.84	12.84	12.84	12.84	809
2023-04-04	13.48	13.48	13.48	13.48	897
2023-04-03	13.33	13.33	13.33	13.33	858
2023-03-31	13.21	13.21	13.21	13.21	720
2023-03-30	13.21	13.21	13.21	13.21	1,141
2023-03-29	13.21	13.21	13.21	13.21	440
2023-03-28	13.21	13.21	13.21	13.21	807
2023-03-27	13.34	13.34	13.34	13.34	531
2023-03-24	13.30	13.30	13.30	13.30	0
2023-03-23	13.30	13.30	13.30	13.30	80
2023-03-22	13.34	13.34	13.34	13.34	1,904
2023-03-21	13.34	13.34	13.34	13.34	1,318
2023-03-20	12.70	12.70	12.70	12.70	51
2023-03-17	12.70	12.70	12.70	12.70	546
2023-03-16	12.83	12.83	12.83	12.83	1,154
2023-03-15	12.83	12.83	12.83	12.83	2,706
2023-03-14	13.20	13.20	13.20	13.20	504
2023-03-13	13.20	13.20	13.20	13.20	51
2023-03-10	13.20	13.20	13.20	13.20	385
2023-03-09	13.20	13.20	13.20	13.20	432
2023-03-08	13.20	13.20	13.20	13.20	350
2023-03-07	13.47	13.47	13.47	13.47	255
2023-03-06	13.47	13.47	13.47	13.47	3,960
2023-03-03	12.60	12.60	12.60	12.60	1,754
2023-03-02	12.60	12.60	12.60	12.60	100
2023-03-01	12.77	12.77	12.77	12.77	380
2023-02-28	12.77	12.77	12.77	12.77	1,010
2023-02-27	12.77	12.77	12.77	12.77	4,394
2023-02-24	13.16	13.16	13.16	13.16	8,414
2023-02-23	11.50	11.50	11.50	11.50	327
2023-02-22	11.50	11.50	11.50	11.50	100
2023-02-21	11.50	11.50	11.50	11.50	141
2023-02-20	11.40	11.40	11.40	11.40	0
2023-02-17	11.75	11.75	11.75	11.75	1,807
2023-02-16	11.75	11.75	11.75	11.75	30
2023-02-15	11.73	11.73	11.73	11.73	19
2023-02-14	11.25	11.25	11.25	11.25	380
2023-02-13	11.25	11.25	11.25	11.25	528
2023-02-10	11.11	11.11	11.11	11.11	103
2023-02-09	11.44	11.44	11.44	11.44	1,044
2023-02-08	11.74	11.74	11.74	11.74	310
2023-02-07	12.55	12.55	12.55	12.55	30
2023-02-06	12.55	12.55	12.55	12.55	450
2023-02-03	12.55	12.55	12.55	12.55	10
2023-02-02	12.55	12.55	12.55	12.55	269
2023-02-01	11.90	11.90	11.90	11.90	404
2023-01-31	11.32	11.32	11.32	11.32	0
2023-01-30	11.32	11.32	11.32	11.32	461
2023-01-27	10.98	10.98	10.98	10.98	0
2023-01-26	10.98	10.98	10.98	10.98	19
2023-01-25	10.84	10.84	10.84	10.84	901
2023-01-24	10.73	10.73	10.73	10.73	0
2023-01-23	10.72	10.72	10.72	10.72	199
2023-01-20	10.72	10.72	10.72	10.72	1,906
2023-01-19	10.72	10.72	10.72	10.72	620
2023-01-18	10.84	10.84	10.84	10.84	773
2023-01-17	11.03	11.03	11.03	11.03	227
2023-01-16	10.94	10.94	10.94	10.94	0
2023-01-13	10.94	10.94	10.94	10.94	100
2023-01-12	10.94	10.94	10.94	10.94	0
2023-01-11	10.94	10.94	10.94	10.94	380
2023-01-10	10.25	10.25	10.25	10.25	74
2023-01-09	10.45	10.45	10.45	10.45	100
2023-01-06	10.45	10.45	10.45	10.45	453
2023-01-05	10.47	10.47	10.47	10.47	0
2023-01-04	10.47	10.47	10.47	10.47	0
2023-01-03	10.47	10.47	10.47	10.47	666
2023-01-02	9.49	9.49	9.49	9.49	0
2022-12-30	9.49	9.49	9.49	9.49	109
2022-12-29	9.49	9.49	9.49	9.49	910
2022-12-28	9.49	9.49	9.49	9.49	525
2022-12-27	9.23	9.23	9.23	9.23	0
2022-12-26	9.23	9.23	9.23	9.23	0
2022-12-23	9.23	9.23	9.23	9.23	0
2022-12-22	9.23	9.23	9.23	9.23	901
2022-12-21	9.06	9.06	9.06	9.06	51
2022-12-20	9.06	9.06	9.06	9.06	0
2022-12-19	9.06	9.06	9.06	9.06	455
2022-12-16	9.16	9.16	9.16	9.16	0
2022-12-15	9.48	9.48	9.48	9.48	462
2022-12-14	9.48	9.48	9.48	9.48	0
2022-12-13	9.48	9.48	9.48	9.48	158
2022-12-12	9.03	9.03	9.03	9.03	1,867
2022-12-09	9.63	9.63	9.63	9.63	201
2022-12-08	9.63	9.63	9.63	9.63	0
2022-12-07	9.63	9.63	9.63	9.63	0
2022-12-06	9.63	9.63	9.63	9.63	0
2022-12-05	9.72	9.72	9.72	9.72	1,986
2022-12-02	9.72	9.72	9.72	9.72	2,078
2022-12-01	9.36	9.36	9.36	9.36	265
2022-11-30	9.36	9.36	9.36	9.36	4
2022-11-29	9.36	9.36	9.36	9.36	209
2022-11-28	9.43	9.43	9.43	9.43	0
2022-11-25	9.43	9.43	9.43	9.43	269
2022-11-24	9.36	9.36	9.36	9.36	0
2022-11-23	9.36	9.36	9.36	9.36	4,073
2022-11-22	9.36	9.36	9.36	9.36	1,105
2022-11-21	9.32	9.32	9.32	9.32	79
2022-11-18	9.59	9.59	9.59	9.59	60
2022-11-17	9.86	9.86	9.86	9.86	449
2022-11-16	10.55	10.55	10.55	10.55	501
2022-11-15	10.93	10.93	10.93	10.93	175
2022-11-14	10.93	10.93	10.93	10.93	100
2022-11-11	10.93	10.93	10.93	10.93	40
2022-11-10	11.00	11.00	11.00	11.00	437
2022-11-09	11.00	11.00	11.00	11.00	300
2022-11-08	11.25	11.25	11.25	11.25	22
2022-11-07	11.25	11.25	11.25	11.25	0
2022-11-04	11.25	11.25	11.25	11.25	270
2022-11-03	11.25	11.25	11.25	11.25	45
2022-11-02	11.25	11.25	11.25	11.25	143
2022-11-01	11.08	11.08	11.08	11.08	0
2022-10-31	10.51	10.51	10.51	10.51	600
2022-10-28	10.51	10.51	10.51	10.51	163
2022-10-27	10.51	10.51	10.51	10.51	50
2022-10-26	10.51	10.51	10.51	10.51	0
2022-10-25	10.51	10.51	10.51	10.51	502
2022-10-24	10.35	10.35	10.35	10.35	1,420
2022-10-21	10.08	10.08	10.08	10.08	1,062
2022-10-20	10.07	10.07	10.07	10.07	25
2022-10-19	10.18	10.18	10.18	10.18	123
2022-10-18	9.46	9.46	9.46	9.46	0
2022-10-17	9.46	9.46	9.46	9.46	285
2022-10-14	9.46	9.46	9.46	9.46	260
2022-10-13	9.54	9.54	9.54	9.54	11
2022-10-12	9.54	9.54	9.54	9.54	29
2022-10-11	10.01	10.01	10.01	10.01	400
2022-10-10	10.01	10.01	10.01	10.01	189
2022-10-07	10.30	10.30	10.30	10.30	30
2022-10-06	10.30	10.30	10.30	10.30	200
2022-10-05	10.30	10.30	10.30	10.30	800
2022-10-04	10.30	10.30	10.30	10.30	0
2022-10-03	10.30	10.30	10.30	10.30	200
2022-09-30	10.30	10.30	10.30	10.30	0
2022-09-29	10.85	10.85	10.85	10.85	1
2022-09-28	10.85	10.85	10.85	10.85	0
2022-09-27	10.85	10.85	10.85	10.85	0
2022-09-26	11.86	11.86	11.86	11.86	0
2022-09-23	11.86	11.86	11.86	11.86	362
2022-09-22	12.16	12.16	12.16	12.16	185
2022-09-21	12.16	12.16	12.16	12.16	0
2022-09-20	12.16	12.16	12.16	12.16	0
2022-09-19	12.16	12.16	12.16	12.16	0
2022-09-16	12.16	12.16	12.16	12.16	383
2022-09-15	12.16	12.16	12.16	12.16	0
2022-09-14	12.16	12.16	12.16	12.16	800
2022-09-13	12.16	12.16	12.16	12.16	0
2022-09-12	12.16	12.16	12.16	12.16	0
2022-09-09	12.16	12.16	12.16	12.16	0
2022-09-08	11.81	11.81	11.81	11.81	590
2022-09-07	11.81	11.81	11.81	11.81	200
2022-09-06	11.99	11.99	11.99	11.99	48
2022-09-05	12.95	12.95	12.95	12.95	0
2022-09-02	12.95	12.95	12.95	12.95	0
2022-09-01	12.95	12.95	12.95	12.95	686
2022-08-31	12.95	12.95	12.95	12.95	433
2022-08-30	12.95	12.95	12.95	12.95	0
2022-08-29	13.84	13.84	13.84	13.84	0
2022-08-26	13.84	13.84	13.84	13.84	91
2022-08-25	13.45	13.45	13.45	13.45	430
2022-08-24	14.35	14.35	14.35	14.35	612
2022-08-23	14.15	14.15	14.15	14.15	0
2022-08-22	14.47	14.47	14.47	14.47	570
2022-08-19	15.09	15.09	15.09	15.09	133
2022-08-18	16.18	16.18	16.18	16.18	56
2022-08-17	16.18	16.18	16.18	16.18	781
2022-08-16	15.21	15.21	15.21	15.21	500
2022-08-15	15.21	15.21	15.21	15.21	240
2022-08-12	15.21	15.21	15.21	15.21	0
2022-08-11	15.20	15.20	15.20	15.20	100
2022-08-10	14.82	14.82	14.82	14.82	120
2022-08-09	14.82	14.82	14.82	14.82	0
2022-08-08	14.82	14.82	14.82	14.82	28
2022-08-05	15.14	15.14	15.14	15.14	0
2022-08-04	15.37	15.37	15.37	15.37	0
2022-08-03	15.03	15.03	15.03	15.03	811
2022-08-02	15.53	15.53	15.53	15.53	3,292
2022-08-01	14.71	14.71	14.71	14.71	4,023
2022-07-29	14.10	14.10	14.10	14.10	180
2022-07-28	14.10	14.10	14.10	14.10	100
2022-07-27	14.10	14.10	14.10	14.10	0
2022-07-26	14.10	14.10	14.10	14.10	96
2022-07-25	14.41	14.41	14.41	14.41	318
2022-07-22	14.65	14.65	14.65	14.65	800
2022-07-21	12.73	12.73	12.73	12.73	1,230
2022-07-20	12.73	12.73	12.73	12.73	365
2022-07-19	12.73	12.73	12.73	12.73	458
2022-07-18	12.73	12.73	12.73	12.73	974
2022-07-15	12.73	12.73	12.73	12.73	0
2022-07-14	12.98	12.98	12.98	12.98	0
2022-07-13	12.98	12.98	12.98	12.98	651
2022-07-12	13.36	13.36	13.36	13.36	0
2022-07-11	13.36	13.36	13.36	13.36	0
2022-07-08	13.36	13.36	13.36	13.36	0
2022-07-07	13.36	13.36	13.36	13.36	74
2022-07-06	13.36	13.36	13.36	13.36	0
2022-07-05	13.36	13.36	13.36	13.36	217
2022-07-04	13.47	13.47	13.47	13.47	0
2022-07-01	13.47	13.47	13.47	13.47	0
2022-06-30	13.47	13.47	13.47	13.47	0
2022-06-29	13.63	13.63	13.63	13.63	0
2022-06-28	13.63	13.63	13.63	13.63	0
2022-06-27	13.63	13.63	13.63	13.63	0
2022-06-24	13.63	13.63	13.63	13.63	320
2022-06-23	13.63	13.63	13.63	13.63	100
2022-06-22	13.63	13.63	13.63	13.63	132
2022-06-21	15.17	15.17	15.17	15.17	1,703
2022-06-20	15.17	15.17	15.17	15.17	0
2022-06-17	15.17	15.17	15.17	15.17	0
2022-06-16	15.17	15.17	15.17	15.17	0
2022-06-15	15.17	15.17	15.17	15.17	0
2022-06-14	15.17	15.17	15.17	15.17	80
2022-06-13	15.17	15.17	15.17	15.17	50
2022-06-10	15.17	15.17	15.17	15.17	201
2022-06-09	15.17	15.17	15.17	15.17	200
2022-06-08	15.17	15.17	15.17	15.17	996
2022-06-07	15.07	15.07	15.07	15.07	100
2022-06-06	15.07	15.07	15.07	15.07	66
2022-06-03	14.85	14.85	14.85	14.85	0
2022-06-02	14.85	14.85	14.85	14.85	0
2022-06-01	14.85	14.85	14.85	14.85	0
2022-05-31	14.85	14.85	14.85	14.85	167
2022-05-30	13.73	13.73	13.73	13.73	0
2022-05-27	13.73	13.73	13.73	13.73	0
2022-05-26	13.73	13.73	13.73	13.73	770
2022-05-25	13.73	13.73	13.73	13.73	300
2022-05-24	13.73	13.73	13.73	13.73	0
2022-05-23	13.73	13.73	13.73	13.73	835
2022-05-20	14.49	14.49	14.49	14.49	2,401
2022-05-19	12.82	12.82	12.82	12.82	877
2022-05-18	12.82	12.82	12.82	12.82	780
2022-05-17	12.82	12.82	12.82	12.82	2,675
2022-05-16	12.82	12.82	12.82	12.82	219
2022-05-13	13.31	13.31	13.31	13.31	2,039
2022-05-12	13.32	13.32	13.32	13.32	77
2022-05-11	13.38	13.38	13.38	13.38	350
2022-05-10	13.38	13.38	13.38	13.38	2,104
2022-05-09	13.38	13.38	13.38	13.38	1,273
2022-05-06	15.61	15.61	15.61	15.61	1,111
2022-05-05	15.61	15.61	15.61	15.61	839
2022-05-04	15.61	15.61	15.61	15.61	297
2022-05-03	15.24	15.24	15.24	15.24	855
2022-05-02	15.43	15.43	15.43	15.43	0
2022-04-29	15.43	15.43	15.43	15.43	0
2022-04-28	15.43	15.43	15.43	15.43	205
2022-04-27	15.84	15.84	15.84	15.84	632
2022-04-26	16.27	16.27	16.27	16.27	370
2022-04-25	16.27	16.27	16.27	16.27	1,084
2022-04-22	17.87	17.87	17.87	17.87	1,500
2022-04-21	17.87	17.87	17.87	17.87	2,703
2022-04-20	19.10	19.10	19.10	19.10	90
2022-04-19	19.10	19.10	19.10	19.10	900
2022-04-18	19.11	19.11	19.11	19.11	0
2022-04-15	19.11	19.11	19.11	19.11	0
2022-04-14	19.11	19.11	19.11	19.11	515
2022-04-13	20.09	20.09	20.09	20.09	640
2022-04-12	20.09	20.09	20.09	20.09	310
2022-04-11	20.09	20.09	20.09	20.09	765
2022-04-08	20.09	20.09	20.09	20.09	1,530
2022-04-07	21.68	21.68	21.68	21.68	184
2022-04-06	21.68	21.68	21.68	21.68	2,486
2022-04-05	21.68	21.68	21.68	21.68	2,625
2022-04-04	21.68	21.68	21.68	21.68	635
2022-04-01	20.32	20.32	20.32	20.32	1,638
2022-03-31	20.55	20.55	20.55	20.55	100
2022-03-30	20.55	20.55	20.55	20.55	1,965
2022-03-29	20.55	20.55	20.55	20.55	250
2022-03-28	20.55	20.55	20.55	20.55	189
2022-03-25	20.55	20.55	20.55	20.55	300
2022-03-24	20.55	20.55	20.55	20.55	2,134
2022-03-23	19.67	19.67	19.67	19.67	0
2022-03-22	19.67	19.67	19.67	19.67	456
2022-03-21	19.67	19.67	19.67	19.67	324
2022-03-18	19.91	19.91	19.91	19.91	975
2022-03-17	18.03	18.03	18.03	18.03	258
2022-03-16	18.03	18.03	18.03	18.03	1,894
2022-03-15	18.15	18.15	18.15	18.15	412
2022-03-14	18.95	18.95	18.95	18.95	2,096
2022-03-11	18.95	18.95	18.95	18.95	13,320
2022-03-10	19.29	19.29	19.29	19.29	53
2022-03-09	19.29	19.29	19.29	19.29	4,022
2022-03-08	19.29	19.29	19.29	19.29	1,471
2022-03-07	19.29	19.29	19.29	19.29	1,646
2022-03-04	19.29	19.29	19.29	19.29	340
2022-03-03	19.29	19.29	19.29	19.29	193
2022-03-02	19.29	19.29	19.29	19.29	1,638
2022-03-01	20.72	20.72	20.72	20.72	10,765
2022-02-28	20.71	20.71	20.71	20.71	5,481
2022-02-25	15.81	15.81	15.81	15.81	2,757
2022-02-24	15.81	15.81	15.81	15.81	6,368
2022-02-23	15.81	15.81	15.81	15.81	263
2022-02-22	16.96	16.96	16.96	16.96	0
2022-02-21	16.96	16.96	16.96	16.96	0
2022-02-18	16.96	16.96	16.96	16.96	0
2022-02-17	17.29	17.29	17.29	17.29	0
2022-02-16	17.13	17.13	17.13	17.13	0
2022-02-15	17.23	17.23	17.23	17.23	110
2022-02-14	17.19	17.19	17.19	17.19	38
2022-02-11	17.32	17.32	17.32	17.32	0
2022-02-10	17.32	17.32	17.32	17.32	200
2022-02-09	16.43	16.43	16.43	16.43	100
2022-02-08	16.43	16.43	16.43	16.43	200
2022-02-07	16.43	16.43	16.43	16.43	344
2022-02-04	16.43	16.43	16.43	16.43	101
2022-02-03	16.63	16.63	16.63	16.63	44
2022-02-02	16.70	16.70	16.70	16.70	0
2022-02-01	16.70	16.70	16.70	16.70	1,300
2022-01-31	16.70	16.70	16.70	16.70	860
2022-01-28	16.70	16.70	16.70	16.70	650
2022-01-27	16.70	16.70	16.70	16.70	1,000
2022-01-26	16.70	16.70	16.70	16.70	0
2022-01-25	16.70	16.70	16.70	16.70	0
2022-01-24	16.54	16.54	16.54	16.54	796
2022-01-21	17.45	17.45	17.45	17.45	603
2022-01-20	17.27	17.27	17.27	17.27	1,089
2022-01-19	16.70	16.70	16.70	16.70	1
2022-01-18	16.70	16.70	16.70	16.70	11
2022-01-17	18.00	18.00	18.00	18.00	0
2022-01-14	18.00	18.00	18.00	18.00	50
2022-01-13	18.00	18.00	18.00	18.00	1,215
2022-01-12	18.00	18.00	18.00	18.00	1,964
2022-01-11	18.00	18.00	18.00	18.00	0
2022-01-10	18.40	18.40	18.40	18.40	106
2022-01-07	18.40	18.40	18.40	18.40	4
2022-01-06	19.73	19.73	19.73	19.73	229
2022-01-05	19.73	19.73	19.73	19.73	98
2022-01-04	19.73	19.73	19.73	19.73	50
2022-01-03	19.73	19.73	19.73	19.73	0
2021-12-31	19.73	19.73	19.73	19.73	0
2021-12-30	19.73	19.73	19.73	19.73	0
2021-12-29	19.73	19.73	19.73	19.73	190
2021-12-28	19.73	19.73	19.73	19.73	0
2021-12-27	19.73	19.73	19.73	19.73	0
2021-12-24	19.73	19.73	19.73	19.73	0
2021-12-23	19.73	19.73	19.73	19.73	0
2021-12-22	19.73	19.73	19.73	19.73	0
2021-12-21	19.36	19.36	19.36	19.36	100
2021-12-20	19.36	19.36	19.36	19.36	408
2021-12-17	19.27	19.27	19.27	19.27	282
2021-12-16	19.49	19.49	19.49	19.49	87
2021-12-15	19.41	19.41	19.41	19.41	448
2021-12-14	19.41	19.41	19.41	19.41	50
2021-12-13	19.51	19.51	19.51	19.51	236
2021-12-10	19.92	19.92	19.92	19.92	968
2021-12-09	20.83	20.83	20.83	20.83	0
2021-12-08	20.83	20.83	20.83	20.83	0
2021-12-07	20.83	20.83	20.83	20.83	4,942
2021-12-06	20.51	20.51	20.51	20.51	28
2021-12-03	20.46	20.46	20.46	20.46	0
2021-12-02	19.82	19.82	19.82	19.82	0
2021-12-01	19.82	19.82	19.82	19.82	1,100
2021-11-30	19.96	19.96	19.96	19.96	630
2021-11-29	19.96	19.96	19.96	19.96	131
2021-11-26	20.86	20.86	20.86	20.86	1,200
2021-11-25	20.86	20.86	20.86	20.86	0
2021-11-24	20.13	20.13	20.13	20.13	240
2021-11-23	20.13	20.13	20.13	20.13	150
2021-11-22	20.43	20.43	20.43	20.43	427
2021-11-19	21.54	21.54	21.54	21.54	357
2021-11-18	21.54	21.54	21.54	21.54	615
2021-11-17	21.54	21.54	21.54	21.54	14,143
2021-11-16	21.54	21.54	21.54	21.54	234
2021-11-15	21.66	21.66	21.66	21.66	321
2021-11-12	21.64	21.64	21.64	21.64	0
2021-11-11	21.64	21.64	21.64	21.64	2,413
2021-11-10	22.47	22.47	22.47	22.47	59
2021-11-09	22.14	22.14	22.14	22.14	179
2021-11-08	22.56	22.56	22.56	22.56	66
2021-11-05	22.56	22.56	22.56	22.56	251
2021-11-04	22.56	22.56	22.56	22.56	586
2021-11-03	22.56	22.56	22.56	22.56	103
2021-11-02	22.56	22.56	22.56	22.56	20
2021-11-01	22.40	22.40	22.40	22.40	163
2021-10-29	22.40	22.40	22.40	22.40	0
2021-10-28	22.40	22.40	22.40	22.40	50
2021-10-27	22.40	22.40	22.40	22.40	110
2021-10-26	22.40	22.40	22.40	22.40	15
2021-10-25	22.58	22.58	22.58	22.58	670
2021-10-22	22.58	22.58	22.58	22.58	200
2021-10-21	22.19	22.19	22.19	22.19	0
2021-10-20	22.19	22.19	22.19	22.19	0
2021-10-19	22.19	22.19	22.19	22.19	472
2021-10-18	22.35	22.35	22.35	22.35	77
2021-10-15	22.35	22.35	22.35	22.35	265
2021-10-14	22.35	22.35	22.35	22.35	124
2021-10-13	21.88	21.88	21.88	21.88	1,149
2021-10-12	22.28	22.28	22.28	22.28	0
2021-10-11	22.28	22.28	22.28	22.28	683
2021-10-08	22.12	22.12	22.12	22.12	0
2021-10-07	22.23	22.23	22.23	22.23	75
2021-10-06	22.00	22.00	22.00	22.00	103
2021-10-05	22.70	22.70	22.70	22.70	0
2021-10-04	22.70	22.70	22.70	22.70	22
2021-10-01	22.70	22.70	22.70	22.70	0
2021-09-30	22.70	22.70	22.70	22.70	50
2021-09-29	23.58	23.58	23.58	23.58	135
2021-09-28	23.58	23.58	23.58	23.58	88
2021-09-27	23.21	23.21	23.21	23.21	2,190
2021-09-24	23.21	23.21	23.21	23.21	60
2021-09-23	22.88	22.88	22.88	22.88	289
2021-09-22	22.28	22.28	22.28	22.28	80
2021-09-21	22.28	22.28	22.28	22.28	0
2021-09-20	22.28	22.28	22.28	22.28	215
2021-09-17	22.51	22.51	22.51	22.51	110
2021-09-16	22.82	22.82	22.82	22.82	230
2021-09-15	22.21	22.21	22.21	22.21	200
2021-09-14	23.36	23.36	23.36	23.36	222
2021-09-13	22.86	22.86	22.86	22.86	187
2021-09-10	22.86	22.86	22.86	22.86	203
2021-09-09	23.76	23.76	23.76	23.76	0
2021-09-08	24.00	24.00	24.00	24.00	0
2021-09-07	24.00	24.00	24.00	24.00	0
2021-09-06	24.00	24.00	24.00	24.00	0
2021-09-03	23.93	23.93	23.93	23.93	428
2021-09-02	24.61	24.61	24.61	24.61	613
2021-09-01	24.46	24.46	24.46	24.46	65
2021-08-31	25.04	25.04	25.04	25.04	1,753
2021-08-30	24.07	24.07	24.07	24.07	0
2021-08-27	24.07	24.07	24.07	24.07	883
2021-08-26	24.16	24.16	24.16	24.16	671
2021-08-25	23.48	23.48	23.48	23.48	603
2021-08-24	22.71	22.71	22.71	22.71	648
2021-08-23	21.33	21.33	21.33	21.33	155
2021-08-20	21.33	21.33	21.33	21.33	0
2021-08-19	21.69	21.69	21.69	21.69	886
2021-08-18	22.36	22.36	22.36	22.36	666
2021-08-17	22.58	22.58	22.58	22.58	1,571
2021-08-16	25.22	25.22	25.22	25.22	4,788
2021-08-13	25.22	25.22	25.22	25.22	1,109
2021-08-12	25.22	25.22	25.22	25.22	2,445
2021-08-11	24.79	24.79	24.79	24.79	303
2021-08-10	24.94	24.94	24.94	24.94	331
2021-08-09	24.75	24.75	24.75	24.75	731
2021-08-06	23.80	23.80	23.80	23.80	420
2021-08-05	23.80	23.80	23.80	23.80	5,709
2021-08-04	23.80	23.80	23.80	23.80	1,151
2021-08-03	27.10	27.10	27.10	27.10	0
2021-08-02	27.10	27.10	27.10	27.10	1
2021-07-30	27.56	27.56	27.56	27.56	64
2021-07-29	27.07	27.07	27.07	27.07	71
2021-07-28	27.07	27.07	27.07	27.07	0
2021-07-27	27.07	27.07	27.07	27.07	110
2021-07-26	27.07	27.07	27.07	27.07	1,283
2021-07-23	26.64	26.64	26.64	26.64	0
2021-07-22	26.61	26.61	26.61	26.61	51
2021-07-21	25.21	25.21	25.21	25.21	0
2021-07-20	25.21	25.21	25.21	25.21	0
2021-07-19	26.12	26.12	26.12	26.12	124
2021-07-16	26.12	26.12	26.12	26.12	125
2021-07-15	26.49	26.49	26.49	26.49	856
2021-07-14	28.07	28.07	28.07	28.07	40
2021-07-13	28.07	28.07	28.07	28.07	20
2021-07-12	28.07	28.07	28.07	28.07	10
2021-07-09	27.65	27.65	27.65	27.65	145
2021-07-08	28.49	28.49	28.49	28.49	2,063
2021-07-07	28.71	28.71	28.71	28.71	1,502
2021-07-06	28.07	28.07	28.07	28.07	320
2021-07-05	28.07	28.07	28.07	28.07	0
2021-07-02	29.36	29.36	29.36	29.36	1,011
2021-07-01	29.36	29.36	29.36	29.36	43
2021-06-30	29.36	29.36	29.36	29.36	1,915
2021-06-29	30.19	30.19	30.19	30.19	2,368
2021-06-28	27.42	27.42	27.42	27.42	100
2021-06-25	27.40	27.40	27.40	27.40	471
2021-06-24	26.95	26.95	26.95	26.95	890
2021-06-23	25.98	25.98	25.98	25.98	430
2021-06-22	25.98	25.98	25.98	25.98	152
2021-06-21	27.02	27.02	27.02	27.02	0
2021-06-18	27.02	27.02	27.02	27.02	289
2021-06-17	26.63	26.63	26.63	26.63	66
2021-06-16	26.34	26.34	26.34	26.34	0
2021-06-15	26.47	26.47	26.47	26.47	789
2021-06-14	26.27	26.27	26.27	26.27	230
2021-06-11	26.27	26.27	26.27	26.27	5
2021-06-10	25.98	25.98	25.98	25.98	688
2021-06-09	26.27	26.27	26.27	26.27	153
2021-06-08	26.27	26.27	26.27	26.27	230
2021-06-07	26.00	26.00	26.00	26.00	250
2021-06-04	25.75	25.75	25.75	25.75	187
2021-06-03	25.10	25.10	25.10	25.10	191
2021-06-02	25.12	25.12	25.12	25.12	304
2021-06-01	25.17	25.17	25.17	25.17	0
2021-05-28	25.17	25.17	25.17	25.17	1
2021-05-27	25.01	25.01	25.01	25.01	820
2021-05-26	24.49	24.49	24.49	24.49	300
2021-05-25	24.49	24.49	24.49	24.49	0
2021-05-24	24.15	24.15	24.15	24.15	210
2021-05-21	24.15	24.15	24.15	24.15	31
2021-05-20	23.99	23.99	23.99	23.99	184
2021-05-19	24.67	24.67	24.67	24.67	385
2021-05-18	24.67	24.67	24.67	24.67	125
2021-05-17	24.67	24.67	24.67	24.67	0
2021-05-14	24.67	24.67	24.67	24.67	40
2021-05-13	24.67	24.67	24.67	24.67	140
2021-05-12	25.38	25.38	25.38	25.38	35
2021-05-11	24.65	24.65	24.65	24.65	459
2021-05-10	26.06	26.06	26.06	26.06	535
2021-05-07	25.69	25.69	25.69	25.69	100
2021-05-06	25.69	25.69	25.69	25.69	372
2021-05-05	25.44	25.44	25.44	25.44	480
2021-05-04	25.44	25.44	25.44	25.44	558
2021-04-30	26.90	26.90	26.90	26.90	255
2021-04-29	27.47	27.47	27.47	27.47	61
2021-04-28	26.95	26.95	26.95	26.95	0
2021-04-27	27.11	27.11	27.11	27.11	210
2021-04-26	27.17	27.17	27.17	27.17	1,025
2021-04-23	26.40	26.40	26.40	26.40	120
2021-04-22	26.40	26.40	26.40	26.40	1,000
2021-04-21	26.40	26.40	26.40	26.40	47
2021-04-20	26.48	26.48	26.48	26.48	2,381
2021-04-19	26.48	26.48	26.48	26.48	1,647
2021-04-16	27.59	27.59	27.59	27.59	2,371
2021-04-15	28.08	28.08	28.08	28.08	462
2021-04-14	28.36	28.36	28.36	28.36	77
2021-04-13	27.95	27.95	27.95	27.95	124
2021-04-12	27.82	27.82	27.82	27.82	2,329
2021-04-09	28.32	28.32	28.32	28.32	0
2021-04-08	28.27	28.27	28.27	28.27	1,910
2021-04-07	28.20	28.20	28.20	28.20	1,563
2021-04-06	29.15	29.15	29.15	29.15	2,594
2021-04-01	28.24	28.24	28.24	28.24	940
2021-03-31	28.23	28.23	28.23	28.23	2,176
2021-03-30	27.82	27.82	27.82	27.82	8,359
2021-03-29	27.82	27.82	27.82	27.82	3,895
2021-03-26	24.60	24.60	24.60	24.60	400
2021-03-25	23.78	23.78	23.78	23.78	2,322
2021-03-24	25.07	25.07	25.07	25.07	118
2021-03-23	25.29	25.29	25.29	25.29	0
2021-03-22	25.29	25.29	25.29	25.29	95
2021-03-19	25.94	25.94	25.94	25.94	153
2021-03-18	27.15	27.15	27.15	27.15	215
2021-03-17	26.18	26.18	26.18	26.18	15
2021-03-16	26.64	26.64	26.64	26.64	46
2021-03-15	27.25	27.25	27.25	27.25	632
2021-03-12	26.86	26.86	26.86	26.86	0
2021-03-11	26.40	26.40	26.40	26.40	863
2021-03-10	25.94	25.94	25.94	25.94	857
2021-03-09	24.80	24.80	24.80	24.80	2,064
2021-03-08	24.19	24.19	24.19	24.19	47
2021-03-05	22.90	22.90	22.90	22.90	597
2021-03-04	25.79	25.79	25.79	25.79	337
2021-03-03	27.46	27.46	27.46	27.46	0
2021-03-02	27.17	27.17	27.17	27.17	746
2021-03-01	28.06	28.06	28.06	28.06	125
2021-02-26	27.89	27.89	27.89	27.89	2,731
2021-02-25	29.62	29.62	29.62	29.62	620
2021-02-24	28.93	28.93	28.93	28.93	33
2021-02-23	28.21	28.21	28.21	28.21	131
2021-02-22	30.18	30.18	30.18	30.18	457
2021-02-19	31.12	31.12	31.12	31.12	592
2021-02-18	30.28	30.28	30.28	30.28	415
2021-02-17	32.76	32.76	32.76	32.76	472
2021-02-16	33.46	33.46	33.46	33.46	509
2021-02-15	32.88	32.88	32.88	32.88	0
2021-02-12	32.82	32.82	32.82	32.82	100
2021-02-11	32.80	32.80	32.80	32.80	159
2021-02-10	32.87	32.87	32.87	32.87	609
2021-02-09	31.52	31.52	31.52	31.52	2,257
2021-02-08	30.88	30.88	30.88	30.88	1,858
2021-02-05	29.02	29.02	29.02	29.02	338
2021-02-04	29.17	29.17	29.17	29.17	416
2021-02-03	28.08	28.08	28.08	28.08	145
2021-02-02	27.60	27.60	27.60	27.60	159
2021-02-01	26.29	26.29	26.29	26.29	9
2021-01-29	27.38	27.38	27.38	27.38	209
2021-01-28	28.25	28.25	28.25	28.25	271
2021-01-27	29.49	29.49	29.49	29.49	200
2021-01-26	29.52	29.52	29.52	29.52	608
2021-01-25	30.27	30.27	30.27	30.27	485
2021-01-22	30.28	30.28	30.28	30.28	720
2021-01-21	29.59	29.59	29.59	29.59	301
2021-01-20	30.23	30.23	30.23	30.23	1,389
2021-01-19	30.42	30.42	30.42	30.42	303
2021-01-18	29.61	29.61	29.61	29.61	0
2021-01-15	30.09	30.09	30.09	30.09	343
2021-01-14	30.72	30.72	30.72	30.72	441
2021-01-13	28.35	28.35	28.35	28.35	446
2021-01-12	27.73	27.73	27.73	27.73	159
2021-01-11	26.34	26.34	26.34	26.34	1,381
2021-01-08	26.70	26.70	26.70	26.70	1,684
2021-01-07	26.54	26.54	26.54	26.54	666
2021-01-06	26.97	26.97	26.97	26.97	381
2021-01-05	28.86	28.86	28.86	28.86	469
2021-01-04	27.15	27.15	27.15	27.15	93
2020-12-31	28.15	28.15	28.15	28.15	0
2020-12-30	28.15	28.15	28.15	28.15	648
2020-12-29	27.15	27.15	27.15	27.15	968
2020-12-24	26.34	26.34	26.34	26.34	0
2020-12-23	26.75	26.75	26.75	26.75	1,394
2020-12-22	26.75	26.75	26.75	26.75	0
2020-12-21	25.50	25.50	25.50	25.50	1,138
2020-12-18	25.63	25.63	25.63	25.63	1,405
2020-12-17	23.42	23.42	23.42	23.42	177
2020-12-16	23.87	23.87	23.87	23.87	28
2020-12-15	23.61	23.61	23.61	23.61	142
2020-12-14	23.62	23.62	23.62	23.62	318
2020-12-11	23.63	23.63	23.63	23.63	160
2020-12-10	23.64	23.64	23.64	23.64	195
2020-12-09	24.02	24.02	24.02	24.02	454
2020-12-08	23.47	23.47	23.47	23.47	440
2020-12-07	23.16	23.16	23.16	23.16	454
2020-12-04	21.57	21.57	21.57	21.57	0
2020-12-03	21.57	21.57	21.57	21.57	140
2020-12-02	21.04	21.04	21.04	21.04	0
2020-12-01	21.04	21.04	21.04	21.04	422
2020-11-30	21.04	21.04	21.04	21.04	79
2020-11-27	21.31	21.31	21.31	21.31	210
2020-11-26	21.58	21.58	21.58	21.58	0
2020-11-25	21.58	21.58	21.58	21.58	7
2020-11-24	21.19	21.19	21.19	21.19	200
2020-11-23	20.46	20.46	20.46	20.46	316
2020-11-20	20.44	20.44	20.44	20.44	1
2020-11-19	20.79	20.79	20.79	20.79	0
2020-11-18	20.79	20.79	20.79	20.79	437
2020-11-17	20.48	20.48	20.48	20.48	454
2020-11-16	20.48	20.48	20.48	20.48	25
2020-11-13	19.77	19.77	19.77	19.77	295
2020-11-12	19.03	19.03	19.03	19.03	0
2020-11-11	19.03	19.03	19.03	19.03	33
2020-11-10	19.20	19.20	19.20	19.20	160
2020-11-09	19.50	19.50	19.50	19.50	861
2020-11-06	19.59	19.59	19.59	19.59	300
2020-11-05	19.48	19.48	19.48	19.48	0
2020-11-04	19.48	19.48	19.48	19.48	0
2020-11-03	19.48	19.48	19.48	19.48	150
2020-11-02	19.48	19.48	19.48	19.48	159
2020-10-30	19.29	19.29	19.29	19.29	170
2020-10-29	19.29	19.29	19.29	19.29	0
2020-10-28	19.91	19.91	19.91	19.91	360
2020-10-27	20.90	20.90	20.90	20.90	342
2020-10-26	21.55	21.55	21.55	21.55	144
2020-10-23	20.34	20.34	20.34	20.34	433
2020-10-22	20.34	20.34	20.34	20.34	0
2020-10-21	20.34	20.34	20.34	20.34	146
2020-10-20	20.83	20.83	20.83	20.83	155
2020-10-19	21.23	21.23	21.23	21.23	0
2020-10-16	21.23	21.23	21.23	21.23	60
2020-10-15	21.28	21.28	21.28	21.28	439
2020-10-14	21.28	21.28	21.28	21.28	1,814
2020-10-13	21.28	21.28	21.28	21.28	558
2020-10-12	20.52	20.52	20.52	20.52	145
2020-10-09	20.52	20.52	20.52	20.52	300
2020-10-08	20.52	20.52	20.52	20.52	411
2020-10-07	19.89	19.89	19.89	19.89	549
2020-10-06	19.91	19.91	19.91	19.91	0
2020-10-05	19.67	19.67	19.67	19.67	0
2020-10-02	19.67	19.67	19.67	19.67	0
2020-10-01	19.67	19.67	19.67	19.67	300
2020-09-30	19.67	19.67	19.67	19.67	819
2020-09-29	19.37	19.37	19.37	19.37	0
2020-09-28	19.27	19.27	19.27	19.27	0
2020-09-25	19.27	19.27	19.27	19.27	119
2020-09-24	18.90	18.90	18.90	18.90	0
2020-09-23	19.08	19.08	19.08	19.08	259
2020-09-22	18.12	18.12	18.12	18.12	70
2020-09-21	19.99	19.99	19.99	19.99	95
2020-09-18	21.39	21.39	21.39	21.39	15
2020-09-17	19.64	19.64	19.64	19.64	289
2020-09-16	19.64	19.64	19.64	19.64	969
2020-09-15	19.64	19.64	19.64	19.64	0
2020-09-14	19.64	19.64	19.64	19.64	0
2020-09-11	19.79	19.79	19.79	19.79	0
2020-04-03	13.24	13.24	13.24	13.24	0
2020-04-02	13.24	13.24	13.24	13.24	233
2020-04-01	14.12	14.12	14.12	14.12	0

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0