Ultragenyx Phar Share History

Ultragenyx Phar Share Price history. The following table shows end-of-day data 0LIF historical share prices for Ultragenyx Phar, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	42.98	42.98	42.98	42.98	20
2024-04-18	43.84	43.84	43.84	43.84	248
2024-04-17	43.40	43.40	43.40	43.40	681
2024-04-16	42.71	42.71	42.71	42.71	41
2024-04-15	42.07	42.07	42.07	42.07	1,605
2024-04-12	49.84	49.84	49.84	49.84	27
2024-04-11	51.18	51.18	51.18	51.18	202
2024-04-10	50.61	50.61	50.61	50.61	284
2024-04-09	47.11	47.11	47.11	47.11	280
2024-04-08	47.11	47.11	47.11	47.11	297
2024-04-05	47.11	47.11	47.11	47.11	216
2024-04-04	48.79	48.79	48.79	48.79	33
2024-04-03	45.64	45.64	45.64	45.64	557
2024-04-02	46.16	46.16	46.16	46.16	0
2024-04-01	46.16	46.16	46.16	46.16	0
2024-03-29	46.16	46.16	46.16	46.16	0
2024-03-28	46.16	46.16	46.16	46.16	1,220
2024-03-27	46.16	46.16	46.16	46.16	262
2024-03-26	45.27	45.27	45.27	45.27	279
2024-03-25	45.53	45.53	45.53	45.53	28
2024-03-22	46.06	46.06	46.06	46.06	248
2024-03-21	47.22	47.22	47.22	47.22	245
2024-03-20	47.25	47.25	47.25	47.25	48
2024-03-19	47.25	47.25	47.25	47.25	10
2024-03-18	47.25	47.25	47.25	47.25	854
2024-03-15	47.87	47.87	47.87	47.87	75
2024-03-14	47.87	47.87	47.87	47.87	1,367
2024-03-13	47.87	47.87	47.87	47.87	154
2024-03-12	47.96	47.96	47.96	47.96	74
2024-03-11	49.97	49.97	49.97	49.97	392
2024-03-08	49.97	49.97	49.97	49.97	21
2024-03-07	49.97	49.97	49.97	49.97	106
2024-03-06	52.54	52.54	52.54	52.54	0
2024-03-05	52.54	52.54	52.54	52.54	139
2024-03-04	52.54	52.54	52.54	52.54	189
2024-03-01	53.17	53.17	53.17	53.17	170
2024-02-29	53.43	53.43	53.43	53.43	72
2024-02-28	54.24	54.24	54.24	54.24	710
2024-02-27	51.69	51.69	51.69	51.69	137
2024-02-26	48.44	48.44	48.44	48.44	167
2024-02-23	48.44	48.44	48.44	48.44	357
2024-02-22	48.44	48.44	48.44	48.44	1
2024-02-21	48.44	48.44	48.44	48.44	272
2024-02-20	48.44	48.44	48.44	48.44	154
2024-02-19	46.72	46.72	46.72	46.72	0
2024-02-16	46.72	46.72	46.72	46.72	292
2024-02-15	46.72	46.72	46.72	46.72	225
2024-02-14	44.88	44.88	44.88	44.88	0
2024-02-13	44.88	44.88	44.88	44.88	278
2024-02-12	47.55	47.55	47.55	47.55	86
2024-02-09	45.84	45.84	45.84	45.84	212
2024-02-08	45.02	45.02	45.02	45.02	2
2024-02-07	44.53	44.53	44.53	44.53	35
2024-02-06	43.17	43.17	43.17	43.17	43
2024-02-05	43.17	43.17	43.17	43.17	2
2024-02-02	43.35	43.35	43.35	43.35	1,914
2024-02-01	43.93	43.93	43.93	43.93	141
2024-01-31	44.02	44.02	44.02	44.02	2
2024-01-30	45.28	45.28	45.28	45.28	1
2024-01-29	44.98	44.98	44.98	44.98	0
2024-01-26	44.98	44.98	44.98	44.98	222
2024-01-25	44.31	44.31	44.31	44.31	10
2024-01-24	43.90	43.90	43.90	43.90	25
2024-01-23	44.23	44.23	44.23	44.23	2
2024-01-22	44.21	44.21	44.21	44.21	574
2024-01-19	44.06	44.06	44.06	44.06	53
2024-01-18	42.87	42.87	42.87	42.87	986
2024-01-17	42.81	42.81	42.81	42.81	2
2024-01-16	45.94	45.94	45.94	45.94	2,665
2024-01-15	45.94	45.94	45.94	45.94	0
2024-01-12	45.94	45.94	45.94	45.94	166
2024-01-11	46.81	46.81	46.81	46.81	148
2024-01-10	46.81	46.81	46.81	46.81	24
2024-01-09	46.81	46.81	46.81	46.81	620
2024-01-08	46.81	46.81	46.81	46.81	0
2024-01-05	46.73	46.73	46.73	46.73	732
2024-01-04	46.73	46.73	46.73	46.73	350
2024-01-03	47.21	47.21	47.21	47.21	260
2024-01-02	47.19	47.19	47.19	47.19	2,475
2024-01-01	47.19	47.19	47.19	47.19	0
2023-12-29	47.19	47.19	47.19	47.19	0
2023-12-28	47.19	47.19	47.19	47.19	8
2023-12-27	47.19	47.19	47.19	47.19	261
2023-12-26	46.22	46.22	46.22	46.22	0
2023-12-25	46.22	46.22	46.22	46.22	0
2023-12-22	46.22	46.22	46.22	46.22	1
2023-12-21	46.22	46.22	46.22	46.22	2
2023-12-20	46.22	46.22	46.22	46.22	129
2023-12-19	46.22	46.22	46.22	46.22	137
2023-12-18	46.56	46.56	46.56	46.56	330
2023-12-15	46.56	46.56	46.56	46.56	27
2023-12-14	44.82	44.82	44.82	44.82	159
2023-12-13	40.76	40.76	40.76	40.76	21
2023-12-12	40.76	40.76	40.76	40.76	297
2023-12-11	40.76	40.76	40.76	40.76	69
2023-12-08	40.76	40.76	40.76	40.76	16
2023-12-07	40.76	40.76	40.76	40.76	129
2023-12-06	40.76	40.76	40.76	40.76	0
2023-12-05	40.76	40.76	40.76	40.76	248
2023-12-04	40.76	40.76	40.76	40.76	27
2023-12-01	38.70	38.70	38.70	38.70	0
2023-11-30	38.70	38.70	38.70	38.70	190
2023-11-29	38.70	38.70	38.70	38.70	0
2023-11-28	38.70	38.70	38.70	38.70	0
2023-11-27	38.70	38.70	38.70	38.70	0
2023-11-24	38.70	38.70	38.70	38.70	4,203
2023-11-23	36.27	36.27	36.27	36.27	0
2023-11-22	36.27	36.27	36.27	36.27	41
2023-11-21	36.27	36.27	36.27	36.27	11
2023-11-20	36.27	36.27	36.27	36.27	11
2023-11-17	36.27	36.27	36.27	36.27	2
2023-11-16	36.27	36.27	36.27	36.27	1
2023-11-15	36.27	36.27	36.27	36.27	156
2023-11-14	36.27	36.27	36.27	36.27	229
2023-11-13	36.27	36.27	36.27	36.27	342
2023-11-10	36.27	36.27	36.27	36.27	290
2023-11-09	36.27	36.27	36.27	36.27	90
2023-11-08	36.27	36.27	36.27	36.27	31
2023-11-07	34.98	34.98	34.98	34.98	0
2023-11-06	34.98	34.98	34.98	34.98	103
2023-11-03	34.98	34.98	34.98	34.98	229
2023-11-02	34.98	34.98	34.98	34.98	280
2023-11-01	34.98	34.98	34.98	34.98	41
2023-10-31	34.98	34.98	34.98	34.98	977
2023-10-30	34.98	34.98	34.98	34.98	20
2023-10-27	34.98	34.98	34.98	34.98	574
2023-10-26	34.98	34.98	34.98	34.98	129
2023-10-25	34.98	34.98	34.98	34.98	0
2023-10-24	34.98	34.98	34.98	34.98	2,816
2023-10-23	34.98	34.98	34.98	34.98	87
2023-10-20	34.98	34.98	34.98	34.98	373
2023-10-19	34.98	34.98	34.98	34.98	927
2023-10-18	34.98	34.98	34.98	34.98	2,069
2023-10-17	34.98	34.98	34.98	34.98	68
2023-10-16	34.98	34.98	34.98	34.98	6,990
2023-10-13	34.98	34.98	34.98	34.98	100
2023-10-12	34.98	34.98	34.98	34.98	22
2023-10-11	34.98	34.98	34.98	34.98	115
2023-10-10	34.98	34.98	34.98	34.98	0
2023-10-09	34.98	34.98	34.98	34.98	176
2023-10-06	36.44	36.44	36.44	36.44	110
2023-10-05	36.44	36.44	36.44	36.44	0
2023-10-04	36.44	36.44	36.44	36.44	0
2023-10-03	36.44	36.44	36.44	36.44	0
2023-10-02	36.44	36.44	36.44	36.44	0
2023-09-29	36.44	36.44	36.44	36.44	510
2023-09-28	36.44	36.44	36.44	36.44	100
2023-09-27	36.44	36.44	36.44	36.44	0
2023-09-26	36.44	36.44	36.44	36.44	0
2023-09-25	36.44	36.44	36.44	36.44	0
2023-09-22	36.44	36.44	36.44	36.44	0
2023-09-21	36.44	36.44	36.44	36.44	49
2023-09-20	36.44	36.44	36.44	36.44	143
2023-09-19	37.59	37.59	37.59	37.59	0
2023-09-18	37.59	37.59	37.59	37.59	7
2023-09-15	40.73	40.73	40.73	40.73	0
2023-09-14	40.73	40.73	40.73	40.73	0
2023-09-13	40.73	40.73	40.73	40.73	250
2023-09-12	40.73	40.73	40.73	40.73	0
2023-09-11	40.38	40.38	40.38	40.38	51
2023-09-08	37.22	37.22	37.22	37.22	0
2023-09-07	37.22	37.22	37.22	37.22	0
2023-09-06	37.22	37.22	37.22	37.22	0
2023-09-05	37.22	37.22	37.22	37.22	0
2023-09-04	37.22	37.22	37.22	37.22	0
2023-09-01	37.22	37.22	37.22	37.22	0
2023-08-31	37.22	37.22	37.22	37.22	0
2023-08-30	37.22	37.22	37.22	37.22	136
2023-08-29	37.22	37.22	37.22	37.22	0
2023-08-28	37.22	37.22	37.22	37.22	0
2023-08-25	37.22	37.22	37.22	37.22	0
2023-08-24	37.22	37.22	37.22	37.22	0
2023-08-23	37.22	37.22	37.22	37.22	0
2023-08-22	37.22	37.22	37.22	37.22	1,610
2023-08-21	38.10	38.10	38.10	38.10	0
2023-08-18	38.10	38.10	38.10	38.10	0
2023-08-17	38.10	38.10	38.10	38.10	41
2023-08-16	38.10	38.10	38.10	38.10	0
2023-08-15	38.10	38.10	38.10	38.10	0
2023-08-14	38.10	38.10	38.10	38.10	0
2023-08-11	38.10	38.10	38.10	38.10	0
2023-08-10	38.10	38.10	38.10	38.10	70
2023-08-09	38.10	38.10	38.10	38.10	610
2023-08-08	38.10	38.10	38.10	38.10	0
2023-08-07	38.10	38.10	38.10	38.10	2,523
2023-08-04	42.27	42.27	42.27	42.27	178
2023-08-03	42.27	42.27	42.27	42.27	0
2023-08-02	42.27	42.27	42.27	42.27	0
2023-08-01	42.27	42.27	42.27	42.27	0
2023-07-31	42.27	42.27	42.27	42.27	0
2023-07-28	42.27	42.27	42.27	42.27	0
2023-07-27	42.27	42.27	42.27	42.27	85
2023-07-26	44.57	44.57	44.57	44.57	0
2023-07-25	44.57	44.57	44.57	44.57	142
2023-07-24	44.57	44.57	44.57	44.57	67
2023-07-21	44.57	44.57	44.57	44.57	0
2023-07-20	44.57	44.57	44.57	44.57	0
2023-07-19	44.57	44.57	44.57	44.57	0
2023-07-18	44.57	44.57	44.57	44.57	16
2023-07-17	43.06	43.06	43.06	43.06	0
2023-07-14	43.06	43.06	43.06	43.06	18
2023-07-13	43.06	43.06	43.06	43.06	0
2023-07-12	43.06	43.06	43.06	43.06	162
2023-07-11	48.31	48.31	48.31	48.31	125
2023-07-10	48.31	48.31	48.31	48.31	32
2023-07-07	48.31	48.31	48.31	48.31	109
2023-07-06	48.31	48.31	48.31	48.31	0
2023-07-05	48.31	48.31	48.31	48.31	0
2023-07-04	48.31	48.31	48.31	48.31	0
2023-07-03	48.31	48.31	48.31	48.31	0
2023-06-30	48.31	48.31	48.31	48.31	1,121
2023-06-29	48.31	48.31	48.31	48.31	24
2023-06-28	48.31	48.31	48.31	48.31	0
2023-06-27	48.31	48.31	48.31	48.31	15
2023-06-26	52.26	52.26	52.26	52.26	0
2023-06-23	52.26	52.26	52.26	52.26	0
2023-06-22	52.26	52.26	52.26	52.26	60
2023-06-21	51.25	51.25	51.25	51.25	167
2023-06-20	51.25	51.25	51.25	51.25	40
2023-06-19	51.25	51.25	51.25	51.25	0
2023-06-16	51.25	51.25	51.25	51.25	155
2023-06-15	51.25	51.25	51.25	51.25	218
2023-06-14	51.25	51.25	51.25	51.25	0
2023-06-13	51.25	51.25	51.25	51.25	0
2023-06-12	51.25	51.25	51.25	51.25	0
2023-06-09	51.25	51.25	51.25	51.25	48
2023-06-08	51.25	51.25	51.25	51.25	70
2023-06-07	51.25	51.25	51.25	51.25	382
2023-06-06	51.25	51.25	51.25	51.25	178
2023-06-05	51.25	51.25	51.25	51.25	192
2023-06-02	51.25	51.25	51.25	51.25	0
2023-06-01	51.25	51.25	51.25	51.25	57
2023-05-31	51.25	51.25	51.25	51.25	1
2023-05-30	51.25	51.25	51.25	51.25	17
2023-05-29	51.25	51.25	51.25	51.25	0
2023-05-26	51.25	51.25	51.25	51.25	165
2023-05-25	51.25	51.25	51.25	51.25	0
2023-05-24	51.25	51.25	51.25	51.25	0
2023-05-23	51.25	51.25	51.25	51.25	14
2023-05-22	49.98	49.98	49.98	49.98	0
2023-05-19	47.32	47.32	47.32	47.32	120
2023-05-18	47.32	47.32	47.32	47.32	113
2023-05-17	47.32	47.32	47.32	47.32	0
2023-05-16	47.32	47.32	47.32	47.32	1,245
2023-05-15	47.32	47.32	47.32	47.32	2,047
2023-05-12	47.32	47.32	47.32	47.32	0
2023-05-11	47.32	47.32	47.32	47.32	50
2023-05-10	47.32	47.32	47.32	47.32	22
2023-05-09	39.38	39.38	39.38	39.38	0
2023-05-08	39.38	39.38	39.38	39.38	0
2023-05-05	39.38	39.38	39.38	39.38	163
2023-05-04	39.38	39.38	39.38	39.38	0
2023-05-03	39.38	39.38	39.38	39.38	0
2023-05-02	39.38	39.38	39.38	39.38	400
2023-05-01	39.38	39.38	39.38	39.38	0
2023-04-28	39.38	39.38	39.38	39.38	25
2023-04-27	39.38	39.38	39.38	39.38	50
2023-04-26	39.38	39.38	39.38	39.38	0
2023-04-25	39.38	39.38	39.38	39.38	0
2023-04-24	39.38	39.38	39.38	39.38	0
2023-04-21	39.38	39.38	39.38	39.38	0
2023-04-20	39.38	39.38	39.38	39.38	0
2023-04-19	39.38	39.38	39.38	39.38	0
2023-04-18	39.38	39.38	39.38	39.38	0
2023-04-17	39.38	39.38	39.38	39.38	0
2023-04-14	39.38	39.38	39.38	39.38	0
2023-04-13	39.38	39.38	39.38	39.38	0
2023-04-12	39.38	39.38	39.38	39.38	0
2023-04-11	39.38	39.38	39.38	39.38	0
2023-04-10	39.65	39.65	39.65	39.65	0
2023-04-07	39.65	39.65	39.65	39.65	0
2023-04-06	39.65	39.65	39.65	39.65	0
2023-04-05	39.65	39.65	39.65	39.65	0
2023-04-04	39.65	39.65	39.65	39.65	0
2023-04-03	37.53	37.53	37.53	37.53	0
2023-03-31	37.53	37.53	37.53	37.53	50
2023-03-30	37.53	37.53	37.53	37.53	12
2023-03-29	37.53	37.53	37.53	37.53	0
2023-03-28	37.53	37.53	37.53	37.53	145
2023-03-27	37.78	37.78	37.78	37.78	100
2023-03-24	39.18	39.18	39.18	39.18	0
2023-03-23	39.18	39.18	39.18	39.18	220
2023-03-22	39.18	39.18	39.18	39.18	0
2023-03-21	39.18	39.18	39.18	39.18	10
2023-03-20	39.18	39.18	39.18	39.18	0
2023-03-17	39.18	39.18	39.18	39.18	18
2023-03-16	39.85	39.85	39.85	39.85	0
2023-03-15	39.85	39.85	39.85	39.85	0
2023-03-14	39.85	39.85	39.85	39.85	25
2023-03-13	39.85	39.85	39.85	39.85	10
2023-03-10	42.49	42.49	42.49	42.49	21
2023-03-09	42.49	42.49	42.49	42.49	950
2023-03-08	44.45	44.45	44.45	44.45	0
2023-03-07	44.45	44.45	44.45	44.45	100
2023-03-06	44.45	44.45	44.45	44.45	125
2023-03-03	44.45	44.45	44.45	44.45	0
2023-03-02	44.45	44.45	44.45	44.45	512
2023-03-01	44.45	44.45	44.45	44.45	0
2023-02-28	44.45	44.45	44.45	44.45	0
2023-02-27	44.45	44.45	44.45	44.45	20
2023-02-24	44.45	44.45	44.45	44.45	139
2023-02-23	46.54	46.54	46.54	46.54	0
2023-02-22	46.54	46.54	46.54	46.54	25
2023-02-21	45.72	45.72	45.72	45.72	0
2023-02-20	45.72	45.72	45.72	45.72	0
2023-02-17	45.72	45.72	45.72	45.72	22
2023-02-16	45.72	45.72	45.72	45.72	0
2023-02-15	45.72	45.72	45.72	45.72	0
2023-02-14	45.72	45.72	45.72	45.72	0
2023-02-13	45.72	45.72	45.72	45.72	0
2023-02-10	45.72	45.72	45.72	45.72	0
2023-02-09	45.72	45.72	45.72	45.72	21
2023-02-08	45.72	45.72	45.72	45.72	0
2023-02-07	45.72	45.72	45.72	45.72	7
2023-02-06	47.30	47.30	47.30	47.30	0
2023-02-03	47.30	47.30	47.30	47.30	18
2023-02-02	45.31	45.31	45.31	45.31	0
2023-02-01	45.31	45.31	45.31	45.31	57
2023-01-31	44.58	44.58	44.58	44.58	0
2023-01-30	44.58	44.58	44.58	44.58	0
2023-01-27	42.57	42.57	42.57	42.57	15
2023-01-26	42.57	42.57	42.57	42.57	0
2023-01-25	42.57	42.57	42.57	42.57	0
2023-01-24	42.57	42.57	42.57	42.57	0
2023-01-23	42.57	42.57	42.57	42.57	23
2023-01-20	41.64	41.64	41.64	41.64	0
2023-01-19	41.64	41.64	41.64	41.64	0
2023-01-18	41.64	41.64	41.64	41.64	0
2023-01-17	41.64	41.64	41.64	41.64	0
2023-01-16	41.64	41.64	41.64	41.64	0
2023-01-13	41.64	41.64	41.64	41.64	0
2023-01-12	41.64	41.64	41.64	41.64	0
2023-01-11	47.40	47.40	47.40	47.40	0
2023-01-10	47.40	47.40	47.40	47.40	0
2023-01-09	47.40	47.40	47.40	47.40	5
2023-01-06	47.40	47.40	47.40	47.40	0
2023-01-05	47.40	47.40	47.40	47.40	72
2023-01-04	43.78	43.78	43.78	43.78	0
2023-01-03	43.78	43.78	43.78	43.78	9
2023-01-02	43.78	43.78	43.78	43.78	0
2022-12-30	43.78	43.78	43.78	43.78	0
2022-12-29	43.78	43.78	43.78	43.78	106
2022-12-28	43.78	43.78	43.78	43.78	0
2022-12-27	43.78	43.78	43.78	43.78	0
2022-12-26	43.78	43.78	43.78	43.78	0
2022-12-23	43.78	43.78	43.78	43.78	0
2022-12-22	43.78	43.78	43.78	43.78	0
2022-12-21	43.78	43.78	43.78	43.78	0
2022-12-20	43.78	43.78	43.78	43.78	0
2022-12-19	43.78	43.78	43.78	43.78	0
2022-12-16	43.78	43.78	43.78	43.78	0
2022-12-15	43.78	43.78	43.78	43.78	0
2022-12-14	43.78	43.78	43.78	43.78	0
2022-12-13	40.06	40.06	40.06	40.06	34
2022-12-12	40.06	40.06	40.06	40.06	0
2022-12-09	40.06	40.06	40.06	40.06	0
2022-12-08	40.06	40.06	40.06	40.06	125
2022-12-07	40.06	40.06	40.06	40.06	0
2022-12-06	40.06	40.06	40.06	40.06	0
2022-12-05	40.06	40.06	40.06	40.06	42
2022-12-02	35.83	35.83	35.83	35.83	0
2022-12-01	35.83	35.83	35.83	35.83	657
2022-11-30	34.09	34.09	34.09	34.09	0
2022-11-29	34.09	34.09	34.09	34.09	50
2022-11-28	34.09	34.09	34.09	34.09	0
2022-11-25	34.09	34.09	34.09	34.09	0
2022-11-24	34.09	34.09	34.09	34.09	0
2022-11-23	34.09	34.09	34.09	34.09	0
2022-11-22	34.09	34.09	34.09	34.09	0
2022-11-21	34.09	34.09	34.09	34.09	0
2022-11-18	34.09	34.09	34.09	34.09	0
2022-11-17	34.09	34.09	34.09	34.09	0
2022-11-16	34.09	34.09	34.09	34.09	0
2022-11-15	34.09	34.09	34.09	34.09	0
2022-11-14	34.09	34.09	34.09	34.09	0
2022-11-11	34.09	34.09	34.09	34.09	0
2022-11-10	34.09	34.09	34.09	34.09	0
2022-11-09	40.46	40.46	40.46	40.46	0
2022-11-08	40.46	40.46	40.46	40.46	0
2022-11-07	40.46	40.46	40.46	40.46	0
2022-11-04	40.46	40.46	40.46	40.46	0
2022-11-03	40.46	40.46	40.46	40.46	0
2022-11-02	40.46	40.46	40.46	40.46	0
2022-11-01	40.46	40.46	40.46	40.46	0
2022-10-31	38.25	38.25	38.25	38.25	0
2022-10-28	38.25	38.25	38.25	38.25	0
2022-10-27	38.25	38.25	38.25	38.25	108
2022-10-26	38.25	38.25	38.25	38.25	0
2022-10-25	38.25	38.25	38.25	38.25	159
2022-10-24	38.25	38.25	38.25	38.25	0
2022-10-21	38.25	38.25	38.25	38.25	349
2022-10-20	38.25	38.25	38.25	38.25	0
2022-10-19	39.74	39.74	39.74	39.74	0
2022-10-18	39.74	39.74	39.74	39.74	126
2022-10-17	38.47	38.47	38.47	38.47	0
2022-10-14	38.47	38.47	38.47	38.47	0
2022-10-13	38.47	38.47	38.47	38.47	28
2022-10-12	41.41	41.41	41.41	41.41	0
2022-10-11	41.41	41.41	41.41	41.41	20
2022-10-10	41.41	41.41	41.41	41.41	0
2022-10-07	41.41	41.41	41.41	41.41	0
2022-10-06	41.41	41.41	41.41	41.41	0
2022-10-05	41.41	41.41	41.41	41.41	0
2022-10-04	41.41	41.41	41.41	41.41	0
2022-10-03	41.25	41.25	41.25	41.25	0
2022-09-30	41.25	41.25	41.25	41.25	0
2022-09-29	41.25	41.25	41.25	41.25	25
2022-09-28	41.25	41.25	41.25	41.25	0
2022-09-27	41.25	41.25	41.25	41.25	8
2022-09-26	45.87	45.87	45.87	45.87	0
2022-09-23	45.87	45.87	45.87	45.87	0
2022-09-22	45.87	45.87	45.87	45.87	0
2022-09-21	45.87	45.87	45.87	45.87	0
2022-09-20	45.87	45.87	45.87	45.87	0
2022-09-19	45.87	45.87	45.87	45.87	0
2022-09-16	45.87	45.87	45.87	45.87	0
2022-09-15	45.87	45.87	45.87	45.87	22
2022-09-14	48.99	48.99	48.99	48.99	0
2022-09-13	48.99	48.99	48.99	48.99	40
2022-09-12	48.66	48.66	48.66	48.66	177
2022-09-09	48.10	48.10	48.10	48.10	327
2022-09-08	47.86	47.86	47.86	47.86	0
2022-09-07	47.86	47.86	47.86	47.86	0
2022-09-06	47.86	47.86	47.86	47.86	0
2022-09-05	47.86	47.86	47.86	47.86	0
2022-09-02	50.27	50.27	50.27	50.27	0
2022-09-01	50.27	50.27	50.27	50.27	0
2022-08-31	50.27	50.27	50.27	50.27	0
2022-08-30	50.27	50.27	50.27	50.27	30
2022-08-29	50.27	50.27	50.27	50.27	0
2022-08-26	50.27	50.27	50.27	50.27	11
2022-08-25	51.56	51.56	51.56	51.56	170
2022-08-24	51.56	51.56	51.56	51.56	11
2022-08-23	51.98	51.98	51.98	51.98	0
2022-08-22	51.98	51.98	51.98	51.98	0
2022-08-19	51.98	51.98	51.98	51.98	0
2022-08-18	51.98	51.98	51.98	51.98	0
2022-08-17	51.98	51.98	51.98	51.98	0
2022-08-16	51.98	51.98	51.98	51.98	0
2022-08-15	51.98	51.98	51.98	51.98	100
2022-08-12	51.98	51.98	51.98	51.98	78
2022-08-11	51.74	51.74	51.74	51.74	0
2022-08-10	54.61	54.61	54.61	54.61	0
2022-08-09	54.61	54.61	54.61	54.61	0
2022-08-08	54.61	54.61	54.61	54.61	0
2022-08-05	54.61	54.61	54.61	54.61	0
2022-08-04	54.61	54.61	54.61	54.61	0
2022-08-03	54.61	54.61	54.61	54.61	0
2022-08-02	54.61	54.61	54.61	54.61	0
2022-08-01	54.61	54.61	54.61	54.61	136
2022-07-29	54.61	54.61	54.61	54.61	0
2022-07-28	54.61	54.61	54.61	54.61	0
2022-07-27	54.61	54.61	54.61	54.61	0
2022-07-26	54.61	54.61	54.61	54.61	0
2022-07-25	54.61	54.61	54.61	54.61	0
2022-07-22	54.61	54.61	54.61	54.61	0
2022-07-21	54.61	54.61	54.61	54.61	0
2022-07-20	54.61	54.61	54.61	54.61	0
2022-07-19	54.61	54.61	54.61	54.61	0
2022-07-18	54.61	54.61	54.61	54.61	0
2022-07-15	54.61	54.61	54.61	54.61	100
2022-07-14	54.61	54.61	54.61	54.61	0
2022-07-13	54.61	54.61	54.61	54.61	0
2022-07-12	54.61	54.61	54.61	54.61	0
2022-07-11	54.61	54.61	54.61	54.61	0
2022-07-08	54.61	54.61	54.61	54.61	0
2022-07-07	54.61	54.61	54.61	54.61	0
2022-07-06	54.61	54.61	54.61	54.61	0
2022-07-05	54.61	54.61	54.61	54.61	0
2022-07-04	54.61	54.61	54.61	54.61	0
2022-07-01	54.61	54.61	54.61	54.61	14
2022-06-30	54.61	54.61	54.61	54.61	115
2022-06-29	54.61	54.61	54.61	54.61	0
2022-06-28	54.61	54.61	54.61	54.61	0
2022-06-27	54.61	54.61	54.61	54.61	0
2022-06-24	54.61	54.61	54.61	54.61	0
2022-06-23	54.61	54.61	54.61	54.61	0
2022-06-22	54.61	54.61	54.61	54.61	0
2022-06-21	54.61	54.61	54.61	54.61	0
2022-06-20	54.61	54.61	54.61	54.61	0
2022-06-17	54.61	54.61	54.61	54.61	0
2022-06-16	54.61	54.61	54.61	54.61	0
2022-06-15	54.61	54.61	54.61	54.61	0
2022-06-14	54.61	54.61	54.61	54.61	0
2022-06-13	54.61	54.61	54.61	54.61	0
2022-06-10	54.61	54.61	54.61	54.61	0
2022-06-09	54.61	54.61	54.61	54.61	0
2022-06-08	54.61	54.61	54.61	54.61	0
2022-06-07	54.61	54.61	54.61	54.61	0
2022-06-06	54.61	54.61	54.61	54.61	0
2022-06-03	54.61	54.61	54.61	54.61	0
2022-06-02	54.61	54.61	54.61	54.61	0
2022-06-01	54.61	54.61	54.61	54.61	0
2022-05-31	54.61	54.61	54.61	54.61	0
2022-05-30	54.61	54.61	54.61	54.61	0
2022-05-27	54.61	54.61	54.61	54.61	42
2022-05-26	54.61	54.61	54.61	54.61	0
2022-05-25	54.61	54.61	54.61	54.61	0
2022-05-24	54.61	54.61	54.61	54.61	0
2022-05-23	54.61	54.61	54.61	54.61	0
2022-05-20	54.61	54.61	54.61	54.61	0
2022-05-19	54.61	54.61	54.61	54.61	0
2022-05-18	54.61	54.61	54.61	54.61	0
2022-05-17	54.61	54.61	54.61	54.61	0
2022-05-16	54.61	54.61	54.61	54.61	0
2022-05-13	54.61	54.61	54.61	54.61	0
2022-05-12	54.61	54.61	54.61	54.61	0
2022-05-11	54.61	54.61	54.61	54.61	0
2022-05-10	54.61	54.61	54.61	54.61	0
2022-05-09	54.61	54.61	54.61	54.61	7
2022-05-06	75.71	75.71	75.71	75.71	0
2022-05-05	75.71	75.71	75.71	75.71	0
2022-05-04	75.71	75.71	75.71	75.71	0
2022-05-03	75.71	75.71	75.71	75.71	0
2022-05-02	75.71	75.71	75.71	75.71	0
2022-04-29	75.71	75.71	75.71	75.71	15
2022-04-28	75.71	75.71	75.71	75.71	0
2022-04-27	75.71	75.71	75.71	75.71	0
2022-04-26	75.71	75.71	75.71	75.71	0
2022-04-25	75.71	75.71	75.71	75.71	0
2022-04-22	75.71	75.71	75.71	75.71	122
2022-04-21	78.38	78.38	78.38	78.38	0
2022-04-20	78.38	78.38	78.38	78.38	12
2022-04-19	78.38	78.38	78.38	78.38	25
2022-04-18	73.43	73.43	73.43	73.43	0
2022-04-15	73.43	73.43	73.43	73.43	0
2022-04-14	73.43	73.43	73.43	73.43	0
2022-04-13	73.43	73.43	73.43	73.43	0
2022-04-12	73.43	73.43	73.43	73.43	0
2022-04-11	73.43	73.43	73.43	73.43	0
2022-04-08	73.43	73.43	73.43	73.43	0
2022-04-07	73.43	73.43	73.43	73.43	0
2022-04-06	73.43	73.43	73.43	73.43	0
2022-04-05	73.43	73.43	73.43	73.43	0
2022-04-04	73.43	73.43	73.43	73.43	0
2022-04-01	73.43	73.43	73.43	73.43	24
2022-03-31	71.40	71.40	71.40	71.40	0
2022-03-30	71.40	71.40	71.40	71.40	14
2022-03-29	67.03	67.03	67.03	67.03	0
2022-03-28	67.03	67.03	67.03	67.03	0
2022-03-25	67.03	67.03	67.03	67.03	0
2022-03-24	67.03	67.03	67.03	67.03	0
2022-03-23	67.03	67.03	67.03	67.03	0
2022-03-22	67.03	67.03	67.03	67.03	0
2022-03-21	67.03	67.03	67.03	67.03	0
2022-03-18	67.03	67.03	67.03	67.03	0
2022-03-17	67.03	67.03	67.03	67.03	30
2022-03-16	67.03	67.03	67.03	67.03	0
2022-03-15	67.03	67.03	67.03	67.03	0
2022-03-14	67.03	67.03	67.03	67.03	0
2022-03-11	67.03	67.03	67.03	67.03	0
2022-03-10	67.03	67.03	67.03	67.03	0
2022-03-09	67.03	67.03	67.03	67.03	0
2022-03-08	67.03	67.03	67.03	67.03	0
2022-03-07	67.03	67.03	67.03	67.03	0
2022-03-04	67.03	67.03	67.03	67.03	0
2022-03-03	67.03	67.03	67.03	67.03	0
2022-03-02	67.03	67.03	67.03	67.03	0
2022-03-01	67.03	67.03	67.03	67.03	0
2022-02-28	67.03	67.03	67.03	67.03	0
2022-02-25	67.03	67.03	67.03	67.03	0
2022-02-24	67.03	67.03	67.03	67.03	0
2022-02-23	67.03	67.03	67.03	67.03	0
2022-02-22	67.03	67.03	67.03	67.03	0
2022-02-21	67.03	67.03	67.03	67.03	0
2022-02-18	67.03	67.03	67.03	67.03	2
2022-02-17	67.53	67.53	67.53	67.53	40
2022-02-16	67.53	67.53	67.53	67.53	0
2022-02-15	67.53	67.53	67.53	67.53	0
2022-02-14	67.53	67.53	67.53	67.53	0
2022-02-11	67.53	67.53	67.53	67.53	0
2022-02-10	67.53	67.53	67.53	67.53	10
2022-02-09	67.53	67.53	67.53	67.53	0
2022-02-08	67.53	67.53	67.53	67.53	0
2022-02-07	67.53	67.53	67.53	67.53	0
2022-02-04	67.53	67.53	67.53	67.53	0
2022-02-03	67.53	67.53	67.53	67.53	0
2022-02-02	67.53	67.53	67.53	67.53	0
2022-02-01	67.53	67.53	67.53	67.53	0
2022-01-31	69.00	69.00	69.00	69.00	0
2022-01-28	69.00	69.00	69.00	69.00	0
2022-01-27	69.00	69.00	69.00	69.00	100
2022-01-26	66.76	66.76	66.76	66.76	0
2022-01-25	66.76	66.76	66.76	66.76	0
2022-01-24	66.76	66.76	66.76	66.76	0
2022-01-21	66.76	66.76	66.76	66.76	10
2022-01-20	70.76	70.76	70.76	70.76	0
2022-01-19	70.76	70.76	70.76	70.76	0
2022-01-18	70.76	70.76	70.76	70.76	350
2022-01-17	83.46	83.46	83.46	83.46	0
2022-01-14	83.46	83.46	83.46	83.46	0
2022-01-13	83.46	83.46	83.46	83.46	0
2022-01-12	83.46	83.46	83.46	83.46	0
2022-01-11	83.46	83.46	83.46	83.46	0
2022-01-10	83.46	83.46	83.46	83.46	0
2022-01-07	83.46	83.46	83.46	83.46	0
2022-01-06	83.46	83.46	83.46	83.46	0
2022-01-05	83.46	83.46	83.46	83.46	0
2022-01-04	83.46	83.46	83.46	83.46	0
2022-01-03	83.46	83.46	83.46	83.46	0
2021-12-31	83.46	83.46	83.46	83.46	49
2021-12-30	83.46	83.46	83.46	83.46	0
2021-12-29	83.46	83.46	83.46	83.46	0
2021-12-28	83.46	83.46	83.46	83.46	0
2021-12-27	83.46	83.46	83.46	83.46	0
2021-12-24	83.46	83.46	83.46	83.46	0
2021-12-23	83.46	83.46	83.46	83.46	0
2021-12-22	83.46	83.46	83.46	83.46	0
2021-12-21	83.46	83.46	83.46	83.46	0
2021-12-20	83.46	83.46	83.46	83.46	0
2021-12-17	76.08	76.08	76.08	76.08	0
2021-12-16	76.08	76.08	76.08	76.08	0
2021-12-15	76.08	76.08	76.08	76.08	0
2021-12-14	76.08	76.08	76.08	76.08	0
2021-12-13	76.08	76.08	76.08	76.08	0
2021-12-10	76.08	76.08	76.08	76.08	0
2021-12-09	76.08	76.08	76.08	76.08	33
2021-12-08	76.08	76.08	76.08	76.08	0
2021-12-07	76.08	76.08	76.08	76.08	0
2021-12-06	76.08	76.08	76.08	76.08	4
2021-12-03	78.54	78.54	78.54	78.54	97
2021-12-02	75.47	75.47	75.47	75.47	0
2021-12-01	75.47	75.47	75.47	75.47	0
2021-11-30	75.47	75.47	75.47	75.47	0
2021-11-29	75.47	75.47	75.47	75.47	0
2021-11-26	75.47	75.47	75.47	75.47	78
2021-11-25	75.72	75.72	75.72	75.72	0
2021-11-24	75.72	75.72	75.72	75.72	40
2021-11-23	75.72	75.72	75.72	75.72	7
2021-11-22	79.66	79.66	79.66	79.66	83
2021-11-19	76.08	76.08	76.08	76.08	0
2021-11-18	76.08	76.08	76.08	76.08	43
2021-11-17	85.64	85.64	85.64	85.64	4,510
2021-11-16	85.64	85.64	85.64	85.64	0
2021-11-15	85.64	85.64	85.64	85.64	0
2021-11-12	85.64	85.64	85.64	85.64	0
2021-11-11	85.64	85.64	85.64	85.64	0
2021-11-10	85.64	85.64	85.64	85.64	0
2021-11-09	85.64	85.64	85.64	85.64	0
2021-11-08	85.64	85.64	85.64	85.64	1
2021-11-05	85.64	85.64	85.64	85.64	24
2021-11-04	87.14	87.14	87.14	87.14	0
2021-11-03	87.14	87.14	87.14	87.14	50
2021-11-02	87.14	87.14	87.14	87.14	0
2021-11-01	87.14	87.14	87.14	87.14	0
2021-10-29	87.14	87.14	87.14	87.14	0
2021-10-28	87.14	87.14	87.14	87.14	0
2021-10-27	87.14	87.14	87.14	87.14	0
2021-10-26	87.14	87.14	87.14	87.14	0
2021-10-25	87.14	87.14	87.14	87.14	17
2021-10-22	87.14	87.14	87.14	87.14	0
2021-10-21	87.14	87.14	87.14	87.14	0
2021-10-20	87.14	87.14	87.14	87.14	0
2021-10-19	87.14	87.14	87.14	87.14	0
2021-10-18	87.14	87.14	87.14	87.14	0
2021-10-15	87.14	87.14	87.14	87.14	0
2021-10-14	87.14	87.14	87.14	87.14	0
2021-10-13	87.14	87.14	87.14	87.14	0
2021-10-12	87.14	87.14	87.14	87.14	0
2021-10-11	87.14	87.14	87.14	87.14	0
2021-10-08	87.14	87.14	87.14	87.14	0
2021-10-07	87.14	87.14	87.14	87.14	0
2021-10-06	89.39	89.39	89.39	89.39	0
2021-10-05	89.39	89.39	89.39	89.39	0
2021-10-04	89.39	89.39	89.39	89.39	0
2021-10-01	89.39	89.39	89.39	89.39	0
2021-09-30	98.50	98.50	98.50	98.50	0
2021-09-29	98.50	98.50	98.50	98.50	0
2021-09-28	98.50	98.50	98.50	98.50	0
2021-09-27	98.50	98.50	98.50	98.50	76
2021-09-24	98.50	98.50	98.50	98.50	0
2021-09-23	98.50	98.50	98.50	98.50	0
2021-09-22	98.50	98.50	98.50	98.50	0
2021-09-21	98.50	98.50	98.50	98.50	0
2021-09-20	96.14	96.14	96.14	96.14	0
2021-09-17	96.14	96.14	96.14	96.14	0
2021-09-16	95.98	95.98	95.98	95.98	158
2021-09-15	97.32	97.32	97.32	97.32	0
2021-09-14	97.32	97.32	97.32	97.32	0
2021-09-13	97.32	97.32	97.32	97.32	0
2021-09-10	97.32	97.32	97.32	97.32	0
2021-09-09	97.32	97.32	97.32	97.32	0
2021-09-08	97.32	97.32	97.32	97.32	0
2021-09-07	97.32	97.32	97.32	97.32	0
2021-09-06	97.32	97.32	97.32	97.32	0
2021-09-03	97.32	97.32	97.32	97.32	0
2021-09-02	97.32	97.32	97.32	97.32	0
2021-09-01	97.32	97.32	97.32	97.32	142
2021-08-31	84.65	84.65	84.65	84.65	0
2021-08-30	84.65	84.65	84.65	84.65	0
2021-08-27	84.65	84.65	84.65	84.65	0
2021-08-26	84.65	84.65	84.65	84.65	0
2021-08-25	84.65	84.65	84.65	84.65	0
2021-08-24	84.65	84.65	84.65	84.65	15
2021-08-23	77.48	77.48	77.48	77.48	0
2021-08-20	77.48	77.48	77.48	77.48	9
2021-08-19	82.95	82.95	82.95	82.95	0
2021-08-18	82.95	82.95	82.95	82.95	0
2021-08-17	82.95	82.95	82.95	82.95	0
2021-08-16	82.95	82.95	82.95	82.95	0
2021-08-13	82.95	82.95	82.95	82.95	0
2021-08-12	82.95	82.95	82.95	82.95	0
2021-08-11	82.95	82.95	82.95	82.95	0
2021-08-10	82.95	82.95	82.95	82.95	4
2021-08-09	82.95	82.95	82.95	82.95	0
2021-08-06	82.95	82.95	82.95	82.95	0
2021-08-05	82.95	82.95	82.95	82.95	0
2021-08-04	82.95	82.95	82.95	82.95	0
2021-08-03	82.95	82.95	82.95	82.95	61
2021-08-02	80.59	80.59	80.59	80.59	0
2021-07-30	80.51	80.51	80.51	80.51	0
2021-07-29	80.51	80.51	80.51	80.51	4
2021-07-28	80.51	80.51	80.51	80.51	13
2021-07-27	92.31	92.31	92.31	92.31	0
2021-07-26	92.31	92.31	92.31	92.31	0
2021-07-23	92.31	92.31	92.31	92.31	20
2021-07-22	92.31	92.31	92.31	92.31	0
2021-07-21	92.31	92.31	92.31	92.31	70
2021-07-20	92.31	92.31	92.31	92.31	0
2021-07-19	92.31	92.31	92.31	92.31	0
2021-07-16	92.31	92.31	92.31	92.31	0
2021-07-15	92.31	92.31	92.31	92.31	0
2021-07-14	92.31	92.31	92.31	92.31	0
2021-07-13	92.31	92.31	92.31	92.31	0
2021-07-12	92.31	92.31	92.31	92.31	45
2021-07-09	93.99	93.99	93.99	93.99	0
2021-07-08	93.99	93.99	93.99	93.99	0
2021-07-07	93.99	93.99	93.99	93.99	0
2021-07-06	93.99	93.99	93.99	93.99	17
2021-07-05	95.10	95.10	95.10	95.10	0
2021-07-02	95.10	95.10	95.10	95.10	0
2021-07-01	95.10	95.10	95.10	95.10	0
2021-06-30	95.10	95.10	95.10	95.10	33
2021-06-29	94.69	94.69	94.69	94.69	0
2021-06-28	94.69	94.69	94.69	94.69	0
2021-06-25	94.69	94.69	94.69	94.69	43
2021-06-24	94.82	94.82	94.82	94.82	41
2021-06-23	93.96	93.96	93.96	93.96	366
2021-06-22	93.07	93.07	93.07	93.07	0
2021-06-21	93.07	93.07	93.07	93.07	0
2021-06-18	91.82	91.82	91.82	91.82	0
2021-06-17	91.82	91.82	91.82	91.82	1,000
2021-06-16	91.82	91.82	91.82	91.82	0
2021-06-15	91.82	91.82	91.82	91.82	0
2021-06-14	91.82	91.82	91.82	91.82	6
2021-06-11	91.82	91.82	91.82	91.82	0
2021-06-10	91.82	91.82	91.82	91.82	0
2021-06-09	91.82	91.82	91.82	91.82	0
2021-06-08	91.82	91.82	91.82	91.82	0
2021-06-07	91.82	91.82	91.82	91.82	58
2021-06-04	101.53	101.53	101.53	101.53	0
2021-06-03	101.53	101.53	101.53	101.53	0
2021-06-02	101.53	101.53	101.53	101.53	0
2021-06-01	101.53	101.53	101.53	101.53	0
2021-05-28	101.53	101.53	101.53	101.53	7
2021-05-27	101.53	101.53	101.53	101.53	30
2021-05-26	103.83	103.83	103.83	103.83	61
2021-05-25	110.87	110.87	110.87	110.87	0
2021-05-24	110.87	110.87	110.87	110.87	0
2021-05-21	110.87	110.87	110.87	110.87	0
2021-05-20	110.87	110.87	110.87	110.87	0
2021-05-19	110.87	110.87	110.87	110.87	78
2021-05-18	105.96	105.96	105.96	105.96	0
2021-05-17	105.96	105.96	105.96	105.96	0
2021-05-14	105.96	105.96	105.96	105.96	0
2021-05-13	105.96	105.96	105.96	105.96	0
2021-05-12	108.48	108.48	108.48	108.48	0
2021-05-11	113.05	113.05	113.05	113.05	0
2021-05-10	113.05	113.05	113.05	113.05	0
2021-05-07	113.05	113.05	113.05	113.05	3
2021-05-06	111.52	111.52	111.52	111.52	0
2021-05-05	111.52	111.52	111.52	111.52	0
2021-05-04	111.52	111.52	111.52	111.52	0
2021-04-30	114.62	114.62	114.62	114.62	72
2021-04-29	107.36	107.36	107.36	107.36	0
2021-04-28	107.36	107.36	107.36	107.36	0
2021-04-27	107.36	107.36	107.36	107.36	20
2021-04-26	107.36	107.36	107.36	107.36	37
2021-04-23	107.36	107.36	107.36	107.36	0
2021-04-22	107.36	107.36	107.36	107.36	5
2021-04-21	107.36	107.36	107.36	107.36	0
2021-04-20	107.36	107.36	107.36	107.36	142
2021-04-19	103.49	103.49	103.49	103.49	15
2021-04-16	107.71	107.71	107.71	107.71	300
2021-04-15	111.26	111.26	111.26	111.26	0
2021-04-14	111.26	111.26	111.26	111.26	85
2021-04-13	100.93	100.93	100.93	100.93	0
2021-04-12	100.93	100.93	100.93	100.93	27
2021-04-09	103.59	103.59	103.59	103.59	12
2021-04-08	114.89	114.89	114.89	114.89	0
2021-04-07	114.89	114.89	114.89	114.89	0
2021-04-06	114.89	114.89	114.89	114.89	0
2021-04-01	115.30	115.30	115.30	115.30	24
2021-03-31	110.65	110.65	110.65	110.65	25
2021-03-30	108.01	108.01	108.01	108.01	0
2021-03-29	122.52	122.52	122.52	122.52	0
2021-03-26	122.52	122.52	122.52	122.52	0
2021-03-25	122.52	122.52	122.52	122.52	0
2021-03-24	122.52	122.52	122.52	122.52	0
2021-03-23	122.52	122.52	122.52	122.52	0
2021-03-22	122.52	122.52	122.52	122.52	0
2021-03-19	122.52	122.52	122.52	122.52	0
2021-03-18	125.57	125.57	125.57	125.57	0
2021-03-17	125.57	125.57	125.57	125.57	0
2021-03-16	125.57	125.57	125.57	125.57	10
2021-03-15	125.57	125.57	125.57	125.57	0
2021-03-12	125.57	125.57	125.57	125.57	0
2021-03-11	125.57	125.57	125.57	125.57	0
2021-03-10	125.57	125.57	125.57	125.57	0
2021-03-09	125.57	125.57	125.57	125.57	37
2021-03-08	115.16	115.16	115.16	115.16	0
2021-03-05	115.16	115.16	115.16	115.16	57
2021-03-04	122.77	122.77	122.77	122.77	160
2021-03-03	128.63	128.63	128.63	128.63	149
2021-03-02	141.24	141.24	141.24	141.24	0
2021-03-01	141.24	141.24	141.24	141.24	0
2021-02-26	141.24	141.24	141.24	141.24	0
2021-02-25	140.04	140.04	140.04	140.04	0
2021-02-24	140.04	140.04	140.04	140.04	19
2021-02-23	140.35	140.35	140.35	140.35	15
2021-02-22	146.32	146.32	146.32	146.32	15
2021-02-19	142.56	142.56	142.56	142.56	0
2021-02-18	142.56	142.56	142.56	142.56	0
2021-02-17	142.56	142.56	142.56	142.56	20
2021-02-16	147.14	147.14	147.14	147.14	168
2021-02-15	167.96	167.96	167.96	167.96	0
2021-02-12	167.96	167.96	167.96	167.96	6
2021-02-11	167.96	167.96	167.96	167.96	0
2021-02-10	167.96	167.96	167.96	167.96	5
2021-02-09	159.44	159.44	159.44	159.44	60
2021-02-08	159.44	159.44	159.44	159.44	0
2021-02-05	150.16	150.16	150.16	150.16	0
2021-02-04	150.16	150.16	150.16	150.16	0
2021-02-03	150.16	150.16	150.16	150.16	14
2021-02-02	142.66	142.66	142.66	142.66	100
2021-02-01	142.66	142.66	142.66	142.66	0
2021-01-29	142.66	142.66	142.66	142.66	0
2021-01-28	142.66	142.66	142.66	142.66	0
2021-01-27	142.66	142.66	142.66	142.66	15
2021-01-26	143.86	143.86	143.86	143.86	18
2021-01-25	142.68	142.68	142.68	142.68	52
2021-01-22	134.42	134.42	134.42	134.42	248
2021-01-21	132.07	132.07	132.07	132.07	156
2021-01-20	137.98	137.98	137.98	137.98	0
2021-01-19	137.98	137.98	137.98	137.98	31
2021-01-18	142.16	142.16	142.16	142.16	0
2021-01-15	142.16	142.16	142.16	142.16	28
2021-01-14	138.37	138.37	138.37	138.37	0
2021-01-13	138.37	138.37	138.37	138.37	0
2021-01-12	137.22	137.22	137.22	137.22	145
2021-01-11	142.68	142.68	142.68	142.68	68
2021-01-08	148.36	148.36	148.36	148.36	108
2021-01-07	138.24	138.24	138.24	138.24	80
2021-01-06	138.24	138.24	138.24	138.24	0
2021-01-05	138.24	138.24	138.24	138.24	0
2021-01-04	138.24	138.24	138.24	138.24	3,632
2020-12-31	139.69	139.69	139.69	139.69	0
2020-12-30	142.92	142.92	142.92	142.92	35
2020-12-29	146.93	146.93	146.93	146.93	106
2020-12-24	173.74	173.74	173.74	173.74	0
2020-12-23	173.74	173.74	173.74	173.74	0
2020-12-22	167.80	167.80	167.80	167.80	0
2020-12-21	164.26	164.26	164.26	164.26	28
2020-12-18	164.47	164.47	164.47	164.47	0
2020-12-17	163.16	163.16	163.16	163.16	22
2020-12-16	159.23	159.23	159.23	159.23	24
2020-12-15	155.00	155.00	155.00	155.00	8
2020-12-14	154.31	154.31	154.31	154.31	5
2020-12-11	139.78	139.78	139.78	139.78	1,468
2020-12-10	137.19	137.19	137.19	137.19	0
2020-12-09	137.19	137.19	137.19	137.19	0
2020-12-08	132.53	132.53	132.53	132.53	339
2020-12-07	129.61	129.61	129.61	129.61	108
2020-12-04	118.29	118.29	118.29	118.29	0
2020-12-03	118.29	118.29	118.29	118.29	0
2020-12-02	118.29	118.29	118.29	118.29	0
2020-12-01	118.29	118.29	118.29	118.29	126
2020-11-30	122.43	122.43	122.43	122.43	6
2020-11-27	121.91	121.91	121.91	121.91	0
2020-11-26	121.91	121.91	121.91	121.91	0
2020-11-25	121.91	121.91	121.91	121.91	5
2020-11-24	115.81	115.81	115.81	115.81	0
2020-11-23	117.05	117.05	117.05	117.05	0
2020-11-20	117.05	117.05	117.05	117.05	0
2020-11-19	117.05	117.05	117.05	117.05	0
2020-11-18	117.05	117.05	117.05	117.05	4
2020-11-17	117.79	117.79	117.79	117.79	117
2020-11-16	117.36	117.36	117.36	117.36	0
2020-11-13	117.36	117.36	117.36	117.36	4
2020-11-12	123.71	123.71	123.71	123.71	108
2020-11-11	120.12	120.12	120.12	120.12	20
2020-11-10	114.82	114.82	114.82	114.82	0
2020-11-09	114.15	114.15	114.15	114.15	0
2020-11-06	114.15	114.15	114.15	114.15	30
2020-11-05	111.82	111.82	111.82	111.82	0
2020-11-04	111.82	111.82	111.82	111.82	274
2020-11-03	98.31	98.31	98.31	98.31	144
2020-11-02	98.50	98.50	98.50	98.50	200
2020-10-30	90.27	90.27	90.27	90.27	0
2020-10-29	90.27	90.27	90.27	90.27	0
2020-10-28	90.27	90.27	90.27	90.27	0
2020-10-27	90.27	90.27	90.27	90.27	45
2020-10-26	93.96	93.96	93.96	93.96	0
2020-10-23	93.96	93.96	93.96	93.96	77
2020-10-22	87.59	87.59	87.59	87.59	0
2020-10-21	87.59	87.59	87.59	87.59	56
2020-10-20	89.59	89.59	89.59	89.59	61
2020-10-19	94.82	94.82	94.82	94.82	0
2020-10-16	94.82	94.82	94.82	94.82	132
2020-10-15	92.74	92.74	92.74	92.74	54
2020-10-14	98.42	98.42	98.42	98.42	123
2020-10-13	95.79	95.79	95.79	95.79	10
2020-10-12	93.96	93.96	93.96	93.96	36
2020-10-09	94.52	94.52	94.52	94.52	20
2020-10-08	95.43	95.43	95.43	95.43	298
2020-10-07	92.20	92.20	92.20	92.20	59
2020-10-06	90.79	90.79	90.79	90.79	121
2020-10-05	87.09	87.09	87.09	87.09	58
2020-10-02	83.76	83.76	83.76	83.76	0
2020-10-01	83.76	83.76	83.76	83.76	7
2020-09-30	85.38	85.38	85.38	85.38	44
2020-09-29	83.24	83.24	83.24	83.24	22
2020-09-28	82.46	82.46	82.46	82.46	300
2020-09-25	81.46	81.46	81.46	81.46	336
2020-09-24	80.39	80.39	80.39	80.39	436
2020-09-23	84.19	84.19	84.19	84.19	3,432
2020-09-22	84.48	84.48	84.48	84.48	0
2020-09-21	84.48	84.48	84.48	84.48	0
2020-09-18	84.48	84.48	84.48	84.48	0
2020-09-17	84.48	84.48	84.48	84.48	0
2020-09-16	84.48	84.48	84.48	84.48	0
2020-09-15	84.48	84.48	84.48	84.48	0
2020-09-14	84.48	84.48	84.48	84.48	0
2020-09-11	84.48	84.48	84.48	84.48	0
2020-04-03	41.49	41.49	41.49	41.49	0
2020-04-02	41.49	41.49	41.49	41.49	0
2020-04-01	41.49	41.49	41.49	41.49	0

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