Veritone Ord Share History

Veritone Ord Share Price history. The following table shows end-of-day data 0LP5 historical share prices for Veritone 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.

0LP5.L
Share Price 0LP5.L
Charts 0LP5.L
Trades 0LP5.L
History Compare
0LP5.L 0LP5.L
Share News 0LP5.L
RNS 0LP5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	3.35	3.35	3.35	3.35	6,315
2024-04-25	3.35	3.35	3.35	3.35	9,533
2024-04-24	3.61	3.61	3.61	3.61	8,926
2024-04-23	3.42	3.42	3.42	3.42	54,120
2024-04-22	3.42	3.42	3.42	3.42	16,547
2024-04-19	3.58	3.58	3.58	3.58	44,632
2024-04-18	3.99	3.99	3.99	3.99	11,432
2024-04-17	6.44	6.44	6.44	6.44	18,668
2024-04-16	6.44	6.44	6.44	6.44	26,391
2024-04-15	6.44	6.44	6.44	6.44	15,527
2024-04-12	6.44	6.44	6.44	6.44	28,283
2024-04-11	6.44	6.44	6.44	6.44	44,054
2024-04-10	6.44	6.44	6.44	6.44	27,600
2024-04-09	6.44	6.44	6.44	6.44	16,138
2024-04-08	6.85	6.85	6.85	6.85	19,965
2024-04-05	7.41	7.41	7.41	7.41	20,063
2024-04-04	7.41	7.41	7.41	7.41	61,693
2024-04-03	5.24	5.24	5.24	5.24	61,038
2024-04-02	5.24	5.24	5.24	5.24	22,563
2024-04-01	5.50	5.50	5.50	5.50	0
2024-03-29	5.50	5.50	5.50	5.50	0
2024-03-28	5.50	5.50	5.50	5.50	36,247
2024-03-27	6.76	6.76	6.76	6.76	108,892
2024-03-26	6.22	6.22	6.22	6.22	36,107
2024-03-25	5.12	5.12	5.12	5.12	78,044
2024-03-22	3.58	3.58	3.58	3.58	45,430
2024-03-21	3.58	3.58	3.58	3.58	9,419
2024-03-20	3.81	3.81	3.81	3.81	12,311
2024-03-19	3.81	3.81	3.81	3.81	17,708
2024-03-18	1.96	1.96	1.96	1.96	35,677
2024-03-15	1.96	1.96	1.96	1.96	96,302
2024-03-14	1.96	1.96	1.96	1.96	153,471
2024-03-13	1.96	1.96	1.96	1.96	49,953
2024-03-12	1.96	1.96	1.96	1.96	1,358
2024-03-11	1.96	1.96	1.96	1.96	2,487
2024-03-08	2.21	2.21	2.21	2.21	3,558
2024-03-07	2.20	2.20	2.20	2.20	1,430
2024-03-06	2.39	2.39	2.39	2.39	0
2024-03-05	2.39	2.39	2.39	2.39	2,488
2024-03-04	2.23	2.23	2.23	2.23	0
2024-03-01	2.23	2.23	2.23	2.23	1,778
2024-02-29	2.15	2.15	2.15	2.15	0
2024-02-28	2.15	2.15	2.15	2.15	1,530
2024-02-27	1.83	1.83	1.83	1.83	1,499
2024-02-26	1.83	1.83	1.83	1.83	30
2024-02-23	2.51	2.51	2.51	2.51	2,364
2024-02-22	2.51	2.51	2.51	2.51	1,800
2024-02-21	2.51	2.51	2.51	2.51	1,000
2024-02-20	2.51	2.51	2.51	2.51	1,800
2024-02-19	2.51	2.51	2.51	2.51	0
2024-02-16	2.51	2.51	2.51	2.51	1,806
2024-02-15	2.45	2.45	2.45	2.45	3,068
2024-02-14	2.45	2.45	2.45	2.45	3,188
2024-02-13	1.96	1.96	1.96	1.96	2,107
2024-02-12	1.96	1.96	1.96	1.96	1,966
2024-02-09	1.77	1.77	1.77	1.77	223
2024-02-08	1.71	1.71	1.71	1.71	0
2024-02-07	1.71	1.71	1.71	1.71	0
2024-02-06	1.71	1.71	1.71	1.71	0
2024-02-05	1.71	1.71	1.71	1.71	0
2024-02-02	1.71	1.71	1.71	1.71	659
2024-02-01	1.71	1.71	1.71	1.71	590
2024-01-31	1.71	1.71	1.71	1.71	22
2024-01-30	1.86	1.86	1.86	1.86	0
2024-01-29	1.86	1.86	1.86	1.86	1,359
2024-01-26	1.86	1.86	1.86	1.86	500
2024-01-25	1.86	1.86	1.86	1.86	203
2024-01-24	1.59	1.59	1.59	1.59	211
2024-01-23	1.59	1.59	1.59	1.59	0
2024-01-22	1.59	1.59	1.59	1.59	3,408
2024-01-19	1.59	1.59	1.59	1.59	55
2024-01-18	1.87	1.87	1.87	1.87	200
2024-01-17	1.87	1.87	1.87	1.87	0
2024-01-16	1.87	1.87	1.87	1.87	1,389
2024-01-15	1.87	1.87	1.87	1.87	0
2024-01-12	1.87	1.87	1.87	1.87	248
2024-01-11	1.87	1.87	1.87	1.87	3,601
2024-01-10	1.87	1.87	1.87	1.87	900
2024-01-09	1.87	1.87	1.87	1.87	381
2024-01-08	1.87	1.87	1.87	1.87	39
2024-01-05	1.87	1.87	1.87	1.87	372
2024-01-04	1.87	1.87	1.87	1.87	809
2024-01-03	1.87	1.87	1.87	1.87	0
2024-01-02	1.87	1.87	1.87	1.87	900
2024-01-01	1.87	1.87	1.87	1.87	0
2023-12-29	1.87	1.87	1.87	1.87	1,200
2023-12-28	1.87	1.87	1.87	1.87	0
2023-12-27	1.87	1.87	1.87	1.87	0
2023-12-26	1.87	1.87	1.87	1.87	0
2023-12-25	1.87	1.87	1.87	1.87	0
2023-12-22	1.87	1.87	1.87	1.87	700
2023-12-21	2.18	2.18	2.18	2.18	610
2023-12-20	2.18	2.18	2.18	2.18	0
2023-12-19	2.18	2.18	2.18	2.18	0
2023-12-18	2.18	2.18	2.18	2.18	10
2023-12-15	2.18	2.18	2.18	2.18	0
2023-12-14	2.18	2.18	2.18	2.18	1,518
2023-12-13	2.18	2.18	2.18	2.18	641
2023-12-12	2.18	2.18	2.18	2.18	0
2023-12-11	2.18	2.18	2.18	2.18	50
2023-12-08	2.24	2.24	2.24	2.24	803
2023-12-07	2.24	2.24	2.24	2.24	100
2023-12-06	2.24	2.24	2.24	2.24	203
2023-12-05	2.24	2.24	2.24	2.24	0
2023-12-04	2.24	2.24	2.24	2.24	0
2023-12-01	2.24	2.24	2.24	2.24	2,051
2023-11-30	2.24	2.24	2.24	2.24	1,000
2023-11-29	2.24	2.24	2.24	2.24	1,850
2023-11-28	2.24	2.24	2.24	2.24	200
2023-11-27	2.24	2.24	2.24	2.24	400
2023-11-24	2.24	2.24	2.24	2.24	0
2023-11-23	2.24	2.24	2.24	2.24	0
2023-11-22	2.24	2.24	2.24	2.24	282
2023-11-21	1.98	1.98	1.98	1.98	120
2023-11-20	1.98	1.98	1.98	1.98	3,874
2023-11-17	1.98	1.98	1.98	1.98	104
2023-11-16	2.08	2.08	2.08	2.08	100
2023-11-15	2.08	2.08	2.08	2.08	688
2023-11-14	1.91	1.91	1.91	1.91	200
2023-11-13	2.46	2.46	2.46	2.46	100
2023-11-10	2.46	2.46	2.46	2.46	300
2023-11-09	2.46	2.46	2.46	2.46	8,230
2023-11-08	2.46	2.46	2.46	2.46	1,426
2023-11-07	2.46	2.46	2.46	2.46	300
2023-11-06	2.46	2.46	2.46	2.46	317
2023-11-03	2.46	2.46	2.46	2.46	2,000
2023-11-02	2.46	2.46	2.46	2.46	0
2023-11-01	2.46	2.46	2.46	2.46	0
2023-10-31	2.46	2.46	2.46	2.46	750
2023-10-30	2.46	2.46	2.46	2.46	0
2023-10-27	2.46	2.46	2.46	2.46	206
2023-10-26	2.46	2.46	2.46	2.46	100
2023-10-25	2.46	2.46	2.46	2.46	0
2023-10-24	2.46	2.46	2.46	2.46	10
2023-10-23	2.37	2.37	2.37	2.37	5,950
2023-10-20	2.37	2.37	2.37	2.37	200
2023-10-19	2.37	2.37	2.37	2.37	0
2023-10-18	2.37	2.37	2.37	2.37	0
2023-10-17	2.37	2.37	2.37	2.37	0
2023-10-16	2.37	2.37	2.37	2.37	30
2023-10-13	2.37	2.37	2.37	2.37	30
2023-10-12	2.37	2.37	2.37	2.37	0
2023-10-11	2.37	2.37	2.37	2.37	0
2023-10-10	2.37	2.37	2.37	2.37	864
2023-10-09	2.45	2.45	2.45	2.45	599
2023-10-06	2.45	2.45	2.45	2.45	159
2023-10-05	2.45	2.45	2.45	2.45	2,344
2023-10-04	2.45	2.45	2.45	2.45	0
2023-10-03	2.45	2.45	2.45	2.45	3
2023-10-02	2.45	2.45	2.45	2.45	0
2023-09-29	2.45	2.45	2.45	2.45	0
2023-09-28	2.45	2.45	2.45	2.45	0
2023-09-27	2.45	2.45	2.45	2.45	0
2023-09-26	2.45	2.45	2.45	2.45	0
2023-09-25	2.45	2.45	2.45	2.45	0
2023-09-22	2.45	2.45	2.45	2.45	500
2023-09-21	2.45	2.45	2.45	2.45	0
2023-09-20	2.45	2.45	2.45	2.45	0
2023-09-19	2.45	2.45	2.45	2.45	382
2023-09-18	2.64	2.64	2.64	2.64	0
2023-09-15	2.64	2.64	2.64	2.64	30
2023-09-14	2.76	2.76	2.76	2.76	0
2023-09-13	2.76	2.76	2.76	2.76	0
2023-09-12	2.84	2.84	2.84	2.84	1,935
2023-09-11	2.84	2.84	2.84	2.84	5,602
2023-09-08	2.84	2.84	2.84	2.84	500
2023-09-07	2.92	2.92	2.92	2.92	583
2023-09-06	3.15	3.15	3.15	3.15	0
2023-09-05	3.15	3.15	3.15	3.15	1,799
2023-09-04	3.15	3.15	3.15	3.15	0
2023-09-01	3.15	3.15	3.15	3.15	96
2023-08-31	3.15	3.15	3.15	3.15	408
2023-08-30	3.15	3.15	3.15	3.15	0
2023-08-29	2.82	2.82	2.82	2.82	1,540
2023-08-28	2.82	2.82	2.82	2.82	0
2023-08-25	2.82	2.82	2.82	2.82	290
2023-08-24	2.82	2.82	2.82	2.82	495
2023-08-23	2.82	2.82	2.82	2.82	3,083
2023-08-22	2.82	2.82	2.82	2.82	1,000
2023-08-21	2.82	2.82	2.82	2.82	500
2023-08-18	2.82	2.82	2.82	2.82	3,350
2023-08-17	2.82	2.82	2.82	2.82	101
2023-08-16	2.82	2.82	2.82	2.82	1,500
2023-08-15	2.82	2.82	2.82	2.82	3,206
2023-08-14	2.82	2.82	2.82	2.82	800
2023-08-11	2.82	2.82	2.82	2.82	512
2023-08-10	2.77	2.77	2.77	2.77	1,854
2023-08-09	2.77	2.77	2.77	2.77	3,569
2023-08-08	4.46	4.46	4.46	4.46	1,750
2023-08-07	4.46	4.46	4.46	4.46	200
2023-08-04	4.46	4.46	4.46	4.46	304
2023-08-03	4.46	4.46	4.46	4.46	11
2023-08-02	4.46	4.46	4.46	4.46	2,404
2023-08-01	4.46	4.46	4.46	4.46	1,977
2023-07-31	4.27	4.27	4.27	4.27	4,021
2023-07-28	3.95	3.95	3.95	3.95	100
2023-07-27	3.95	3.95	3.95	3.95	2,926
2023-07-26	4.41	4.41	4.41	4.41	0
2023-07-25	4.41	4.41	4.41	4.41	1,084
2023-07-24	4.41	4.41	4.41	4.41	0
2023-07-21	4.41	4.41	4.41	4.41	300
2023-07-20	4.41	4.41	4.41	4.41	25
2023-07-19	4.41	4.41	4.41	4.41	525
2023-07-18	4.42	4.42	4.42	4.42	1,219
2023-07-17	4.42	4.42	4.42	4.42	0
2023-07-14	4.42	4.42	4.42	4.42	114
2023-07-13	4.29	4.29	4.29	4.29	0
2023-07-12	4.29	4.29	4.29	4.29	1,320
2023-07-11	3.87	3.87	3.87	3.87	2,042
2023-07-10	3.87	3.87	3.87	3.87	6,083
2023-07-07	3.98	3.98	3.98	3.98	0
2023-07-06	3.98	3.98	3.98	3.98	550
2023-07-05	3.98	3.98	3.98	3.98	1,737
2023-07-04	3.98	3.98	3.98	3.98	0
2023-07-03	3.98	3.98	3.98	3.98	1,310
2023-06-30	3.96	3.96	3.96	3.96	0
2023-06-29	3.96	3.96	3.96	3.96	2,595
2023-06-28	4.41	4.41	4.41	4.41	50
2023-06-27	4.41	4.41	4.41	4.41	0
2023-06-26	4.41	4.41	4.41	4.41	0
2023-06-23	4.41	4.41	4.41	4.41	1,750
2023-06-22	4.41	4.41	4.41	4.41	1,541
2023-06-21	4.41	4.41	4.41	4.41	1,103
2023-06-20	4.41	4.41	4.41	4.41	1,327
2023-06-19	4.41	4.41	4.41	4.41	0
2023-06-16	4.41	4.41	4.41	4.41	550
2023-06-15	4.41	4.41	4.41	4.41	2,705
2023-06-14	4.05	4.05	4.05	4.05	1,646
2023-06-13	4.05	4.05	4.05	4.05	4,070
2023-06-12	4.05	4.05	4.05	4.05	238
2023-06-09	4.05	4.05	4.05	4.05	1,310
2023-06-08	3.85	3.85	3.85	3.85	100
2023-06-07	3.85	3.85	3.85	3.85	4,091
2023-06-06	3.63	3.63	3.63	3.63	0
2023-06-05	3.09	3.09	3.09	3.09	3,450
2023-06-02	3.09	3.09	3.09	3.09	1,293
2023-06-01	3.65	3.65	3.65	3.65	3,644
2023-05-31	3.65	3.65	3.65	3.65	800
2023-05-30	3.65	3.65	3.65	3.65	1,380
2023-05-29	3.65	3.65	3.65	3.65	0
2023-05-26	3.65	3.65	3.65	3.65	130
2023-05-25	3.65	3.65	3.65	3.65	350
2023-05-24	3.65	3.65	3.65	3.65	117
2023-05-23	3.66	3.66	3.66	3.66	0
2023-05-22	3.66	3.66	3.66	3.66	0
2023-05-19	3.66	3.66	3.66	3.66	0
2023-05-18	3.66	3.66	3.66	3.66	24
2023-05-17	3.66	3.66	3.66	3.66	53
2023-05-16	3.91	3.91	3.91	3.91	35
2023-05-15	3.91	3.91	3.91	3.91	304
2023-05-12	4.01	4.01	4.01	4.01	0
2023-05-11	4.01	4.01	4.01	4.01	0
2023-05-10	4.01	4.01	4.01	4.01	10
2023-05-09	4.01	4.01	4.01	4.01	15
2023-05-08	4.47	4.47	4.47	4.47	0
2023-05-05	4.47	4.47	4.47	4.47	2,190
2023-05-04	4.47	4.47	4.47	4.47	0
2023-05-03	4.47	4.47	4.47	4.47	5,931
2023-05-02	4.47	4.47	4.47	4.47	4,371
2023-05-01	5.00	5.00	5.00	5.00	0
2023-04-28	5.00	5.00	5.00	5.00	302
2023-04-27	5.00	5.00	5.00	5.00	1,000
2023-04-26	5.00	5.00	5.00	5.00	2,360
2023-04-25	5.00	5.00	5.00	5.00	750
2023-04-24	5.00	5.00	5.00	5.00	641
2023-04-21	5.00	5.00	5.00	5.00	461
2023-04-20	5.00	5.00	5.00	5.00	8,292
2023-04-19	5.00	5.00	5.00	5.00	600
2023-04-18	5.00	5.00	5.00	5.00	3,872
2023-04-17	5.00	5.00	5.00	5.00	0
2023-04-14	5.00	5.00	5.00	5.00	422
2023-04-13	5.00	5.00	5.00	5.00	525
2023-04-12	5.00	5.00	5.00	5.00	6,893
2023-04-11	5.00	5.00	5.00	5.00	0
2023-04-10	5.29	5.29	5.29	5.29	0
2023-04-07	5.29	5.29	5.29	5.29	0
2023-04-06	5.29	5.29	5.29	5.29	7,431
2023-04-05	5.29	5.29	5.29	5.29	10,132
2023-04-04	5.29	5.29	5.29	5.29	19,739
2023-04-03	5.29	5.29	5.29	5.29	9,746
2023-03-31	5.29	5.29	5.29	5.29	400
2023-03-30	5.29	5.29	5.29	5.29	130
2023-03-29	5.29	5.29	5.29	5.29	3,000
2023-03-28	5.29	5.29	5.29	5.29	925
2023-03-27	5.29	5.29	5.29	5.29	200
2023-03-24	5.29	5.29	5.29	5.29	302
2023-03-23	5.29	5.29	5.29	5.29	24
2023-03-22	5.29	5.29	5.29	5.29	0
2023-03-21	5.29	5.29	5.29	5.29	1,172
2023-03-20	6.86	6.86	6.86	6.86	0
2023-03-17	6.86	6.86	6.86	6.86	2,633
2023-03-16	6.86	6.86	6.86	6.86	3,024
2023-03-15	6.86	6.86	6.86	6.86	803
2023-03-14	6.86	6.86	6.86	6.86	725
2023-03-13	6.86	6.86	6.86	6.86	1,513
2023-03-10	6.86	6.86	6.86	6.86	536
2023-03-09	6.86	6.86	6.86	6.86	400
2023-03-08	6.86	6.86	6.86	6.86	363
2023-03-07	7.60	7.60	7.60	7.60	355
2023-03-06	7.60	7.60	7.60	7.60	2,759
2023-03-03	7.60	7.60	7.60	7.60	2,783
2023-03-02	7.60	7.60	7.60	7.60	0
2023-03-01	7.60	7.60	7.60	7.60	0
2023-02-28	7.60	7.60	7.60	7.60	50
2023-02-27	7.60	7.60	7.60	7.60	1,291
2023-02-24	7.60	7.60	7.60	7.60	0
2023-02-23	7.60	7.60	7.60	7.60	12
2023-02-22	7.60	7.60	7.60	7.60	0
2023-02-21	7.60	7.60	7.60	7.60	2,104
2023-02-20	8.43	8.43	8.43	8.43	0
2023-02-17	9.70	9.70	9.70	9.70	16
2023-02-16	9.70	9.70	9.70	9.70	500
2023-02-15	9.70	9.70	9.70	9.70	0
2023-02-14	8.72	8.72	8.72	8.72	708
2023-02-13	8.72	8.72	8.72	8.72	704
2023-02-10	8.23	8.23	8.23	8.23	92
2023-02-09	9.10	9.10	9.10	9.10	364
2023-02-08	9.83	9.83	9.83	9.83	729
2023-02-07	10.05	10.05	10.05	10.05	1,434
2023-02-06	10.05	10.05	10.05	10.05	5,735
2023-02-03	9.44	9.44	9.44	9.44	980
2023-02-02	8.70	8.70	8.70	8.70	789
2023-02-01	8.70	8.70	8.70	8.70	886
2023-01-31	7.06	7.06	7.06	7.06	1,772
2023-01-30	7.06	7.06	7.06	7.06	100
2023-01-27	7.06	7.06	7.06	7.06	587
2023-01-26	7.06	7.06	7.06	7.06	0
2023-01-25	7.06	7.06	7.06	7.06	0
2023-01-24	7.06	7.06	7.06	7.06	0
2023-01-23	7.06	7.06	7.06	7.06	1,312
2023-01-20	5.83	5.83	5.83	5.83	0
2023-01-19	5.83	5.83	5.83	5.83	0
2023-01-18	5.83	5.83	5.83	5.83	715
2023-01-17	5.83	5.83	5.83	5.83	700
2023-01-16	5.83	5.83	5.83	5.83	0
2023-01-13	5.83	5.83	5.83	5.83	0
2023-01-12	5.83	5.83	5.83	5.83	0
2023-01-11	5.83	5.83	5.83	5.83	18
2023-01-10	4.81	4.81	4.81	4.81	116
2023-01-09	4.81	4.81	4.81	4.81	0
2023-01-06	4.81	4.81	4.81	4.81	104
2023-01-05	5.30	5.30	5.30	5.30	0
2023-01-04	5.30	5.30	5.30	5.30	63
2023-01-03	5.33	5.33	5.33	5.33	600
2023-01-02	4.89	4.89	4.89	4.89	0
2022-12-30	4.89	4.89	4.89	4.89	0
2022-12-29	4.89	4.89	4.89	4.89	0
2022-12-28	4.89	4.89	4.89	4.89	0
2022-12-27	6.56	6.56	6.56	6.56	0
2022-12-26	6.56	6.56	6.56	6.56	0
2022-12-23	6.56	6.56	6.56	6.56	200
2022-12-22	6.56	6.56	6.56	6.56	0
2022-12-21	6.56	6.56	6.56	6.56	280
2022-12-20	6.56	6.56	6.56	6.56	0
2022-12-19	8.18	8.18	8.18	8.18	470
2022-12-16	8.18	8.18	8.18	8.18	100
2022-12-15	8.18	8.18	8.18	8.18	0
2022-12-14	8.18	8.18	8.18	8.18	0
2022-12-13	8.18	8.18	8.18	8.18	0
2022-12-12	7.24	7.24	7.24	7.24	150
2022-12-09	7.24	7.24	7.24	7.24	0
2022-12-08	7.24	7.24	7.24	7.24	232
2022-12-07	7.33	7.33	7.33	7.33	700
2022-12-06	7.33	7.33	7.33	7.33	0
2022-12-05	7.33	7.33	7.33	7.33	0
2022-12-02	7.33	7.33	7.33	7.33	303
2022-12-01	5.79	5.79	5.79	5.79	603
2022-11-30	5.79	5.79	5.79	5.79	0
2022-11-29	5.79	5.79	5.79	5.79	0
2022-11-28	5.79	5.79	5.79	5.79	0
2022-11-25	5.79	5.79	5.79	5.79	0
2022-11-24	5.79	5.79	5.79	5.79	0
2022-11-23	5.79	5.79	5.79	5.79	0
2022-11-22	5.79	5.79	5.79	5.79	0
2022-11-21	5.79	5.79	5.79	5.79	0
2022-11-18	5.79	5.79	5.79	5.79	0
2022-11-17	5.79	5.79	5.79	5.79	0
2022-11-16	5.79	5.79	5.79	5.79	0
2022-11-15	5.79	5.79	5.79	5.79	0
2022-11-14	5.79	5.79	5.79	5.79	0
2022-11-11	5.79	5.79	5.79	5.79	100
2022-11-10	5.79	5.79	5.79	5.79	0
2022-11-09	5.79	5.79	5.79	5.79	300
2022-11-08	7.41	7.41	7.41	7.41	0
2022-11-07	7.41	7.41	7.41	7.41	0
2022-11-04	7.41	7.41	7.41	7.41	370
2022-11-03	7.41	7.41	7.41	7.41	0
2022-11-02	7.41	7.41	7.41	7.41	100
2022-11-01	7.41	7.41	7.41	7.41	0
2022-10-31	6.67	6.67	6.67	6.67	300
2022-10-28	6.67	6.67	6.67	6.67	0
2022-10-27	6.67	6.67	6.67	6.67	0
2022-10-26	6.67	6.67	6.67	6.67	200
2022-10-25	6.67	6.67	6.67	6.67	65
2022-10-24	6.33	6.33	6.33	6.33	0
2022-10-21	6.33	6.33	6.33	6.33	0
2022-10-20	6.33	6.33	6.33	6.33	0
2022-10-19	6.33	6.33	6.33	6.33	82
2022-10-18	6.22	6.22	6.22	6.22	400
2022-10-17	6.22	6.22	6.22	6.22	34
2022-10-14	6.23	6.23	6.23	6.23	100
2022-10-13	6.23	6.23	6.23	6.23	119
2022-10-12	6.23	6.23	6.23	6.23	0
2022-10-11	6.23	6.23	6.23	6.23	0
2022-10-10	6.23	6.23	6.23	6.23	0
2022-10-07	6.23	6.23	6.23	6.23	0
2022-10-06	6.23	6.23	6.23	6.23	0
2022-10-05	6.23	6.23	6.23	6.23	0
2022-10-04	6.71	6.71	6.71	6.71	0
2022-10-03	6.71	6.71	6.71	6.71	0
2022-09-30	6.71	6.71	6.71	6.71	0
2022-09-29	6.71	6.71	6.71	6.71	0
2022-09-28	6.71	6.71	6.71	6.71	0
2022-09-27	6.71	6.71	6.71	6.71	0
2022-09-26	6.71	6.71	6.71	6.71	162
2022-09-23	6.71	6.71	6.71	6.71	52
2022-09-22	6.71	6.71	6.71	6.71	0
2022-09-21	6.71	6.71	6.71	6.71	0
2022-09-20	6.71	6.71	6.71	6.71	32
2022-09-19	6.71	6.71	6.71	6.71	0
2022-09-16	6.71	6.71	6.71	6.71	911
2022-09-15	6.71	6.71	6.71	6.71	0
2022-09-14	6.71	6.71	6.71	6.71	53
2022-09-13	6.43	6.43	6.43	6.43	0
2022-09-12	6.43	6.43	6.43	6.43	200
2022-09-09	6.43	6.43	6.43	6.43	0
2022-09-08	6.43	6.43	6.43	6.43	0
2022-09-07	6.43	6.43	6.43	6.43	0
2022-09-06	6.43	6.43	6.43	6.43	100
2022-09-05	6.43	6.43	6.43	6.43	0
2022-09-02	6.52	6.52	6.52	6.52	0
2022-09-01	6.86	6.86	6.86	6.86	100
2022-08-31	6.86	6.86	6.86	6.86	0
2022-08-30	6.86	6.86	6.86	6.86	0
2022-08-29	6.86	6.86	6.86	6.86	0
2022-08-26	6.86	6.86	6.86	6.86	0
2022-08-25	6.86	6.86	6.86	6.86	100
2022-08-24	6.86	6.86	6.86	6.86	63
2022-08-23	7.39	7.39	7.39	7.39	400
2022-08-22	7.39	7.39	7.39	7.39	0
2022-08-19	7.39	7.39	7.39	7.39	1,784
2022-08-18	7.88	7.88	7.88	7.88	500
2022-08-17	7.88	7.88	7.88	7.88	683
2022-08-16	7.72	7.72	7.72	7.72	620
2022-08-15	7.45	7.45	7.45	7.45	300
2022-08-12	7.45	7.45	7.45	7.45	6,404
2022-08-11	8.21	8.21	8.21	8.21	0
2022-08-10	8.21	8.21	8.21	8.21	0
2022-08-09	8.21	8.21	8.21	8.21	0
2022-08-08	8.21	8.21	8.21	8.21	0
2022-08-05	8.21	8.21	8.21	8.21	0
2022-08-04	8.21	8.21	8.21	8.21	0
2022-08-03	8.21	8.21	8.21	8.21	391
2022-08-02	6.84	6.84	6.84	6.84	43
2022-08-01	6.84	6.84	6.84	6.84	1,489
2022-07-29	5.85	5.85	5.85	5.85	0
2022-07-28	5.85	5.85	5.85	5.85	100
2022-07-27	5.85	5.85	5.85	5.85	0
2022-07-26	5.85	5.85	5.85	5.85	0
2022-07-25	5.85	5.85	5.85	5.85	0
2022-07-22	5.85	5.85	5.85	5.85	600
2022-07-21	5.85	5.85	5.85	5.85	0
2022-07-20	5.85	5.85	5.85	5.85	63
2022-07-19	5.85	5.85	5.85	5.85	0
2022-07-18	5.85	5.85	5.85	5.85	0
2022-07-15	5.85	5.85	5.85	5.85	0
2022-07-14	5.85	5.85	5.85	5.85	0
2022-07-13	5.85	5.85	5.85	5.85	0
2022-07-12	5.85	5.85	5.85	5.85	0
2022-07-11	5.85	5.85	5.85	5.85	0
2022-07-08	5.85	5.85	5.85	5.85	0
2022-07-07	5.85	5.85	5.85	5.85	0
2022-07-06	5.85	5.85	5.85	5.85	0
2022-07-05	5.85	5.85	5.85	5.85	73
2022-07-04	5.85	5.85	5.85	5.85	0
2022-07-01	5.85	5.85	5.85	5.85	0
2022-06-30	5.85	5.85	5.85	5.85	100
2022-06-29	5.85	5.85	5.85	5.85	150
2022-06-28	5.85	5.85	5.85	5.85	0
2022-06-27	5.85	5.85	5.85	5.85	0
2022-06-24	5.85	5.85	5.85	5.85	0
2022-06-23	5.85	5.85	5.85	5.85	0
2022-06-22	5.85	5.85	5.85	5.85	700
2022-06-21	5.85	5.85	5.85	5.85	5
2022-06-20	5.85	5.85	5.85	5.85	0
2022-06-17	5.85	5.85	5.85	5.85	0
2022-06-16	5.85	5.85	5.85	5.85	963
2022-06-15	6.99	6.99	6.99	6.99	73
2022-06-14	6.99	6.99	6.99	6.99	0
2022-06-13	6.99	6.99	6.99	6.99	0
2022-06-10	6.99	6.99	6.99	6.99	0
2022-06-09	7.52	7.52	7.52	7.52	240
2022-06-08	8.29	8.29	8.29	8.29	0
2022-06-07	8.29	8.29	8.29	8.29	0
2022-06-06	8.29	8.29	8.29	8.29	0
2022-06-03	8.29	8.29	8.29	8.29	0
2022-06-02	8.29	8.29	8.29	8.29	0
2022-06-01	8.29	8.29	8.29	8.29	0
2022-05-31	8.29	8.29	8.29	8.29	80
2022-05-30	8.29	8.29	8.29	8.29	0
2022-05-27	8.29	8.29	8.29	8.29	400
2022-05-26	8.29	8.29	8.29	8.29	100
2022-05-25	8.29	8.29	8.29	8.29	25
2022-05-24	8.29	8.29	8.29	8.29	0
2022-05-23	8.29	8.29	8.29	8.29	0
2022-05-20	8.29	8.29	8.29	8.29	246
2022-05-19	7.49	7.49	7.49	7.49	0
2022-05-18	7.49	7.49	7.49	7.49	0
2022-05-17	7.49	7.49	7.49	7.49	0
2022-05-16	7.49	7.49	7.49	7.49	0
2022-05-13	7.49	7.49	7.49	7.49	0
2022-05-12	7.49	7.49	7.49	7.49	236
2022-05-11	8.07	8.07	8.07	8.07	0
2022-05-10	9.96	9.96	9.96	9.96	100
2022-05-09	9.96	9.96	9.96	9.96	453
2022-05-06	9.96	9.96	9.96	9.96	508
2022-05-05	10.11	10.11	10.11	10.11	125
2022-05-04	9.80	9.80	9.80	9.80	1,479
2022-05-03	11.70	11.70	11.70	11.70	0
2022-05-02	18.83	18.83	18.83	18.83	0
2022-04-29	18.83	18.83	18.83	18.83	210
2022-04-28	18.83	18.83	18.83	18.83	500
2022-04-27	18.83	18.83	18.83	18.83	0
2022-04-26	18.83	18.83	18.83	18.83	0
2022-04-25	18.83	18.83	18.83	18.83	0
2022-04-22	18.83	18.83	18.83	18.83	0
2022-04-21	18.83	18.83	18.83	18.83	0
2022-04-20	18.83	18.83	18.83	18.83	0
2022-04-19	18.83	18.83	18.83	18.83	90
2022-04-18	18.83	18.83	18.83	18.83	0
2022-04-15	18.83	18.83	18.83	18.83	0
2022-04-14	18.83	18.83	18.83	18.83	0
2022-04-13	18.83	18.83	18.83	18.83	0
2022-04-12	18.83	18.83	18.83	18.83	100
2022-04-11	18.83	18.83	18.83	18.83	10
2022-04-08	18.83	18.83	18.83	18.83	0
2022-04-07	18.83	18.83	18.83	18.83	0
2022-04-06	18.83	18.83	18.83	18.83	1,100
2022-04-05	18.83	18.83	18.83	18.83	635
2022-04-04	18.66	18.66	18.66	18.66	0
2022-04-01	18.66	18.66	18.66	18.66	0
2022-03-31	18.66	18.66	18.66	18.66	445
2022-03-30	16.15	16.15	16.15	16.15	0
2022-03-29	16.15	16.15	16.15	16.15	0
2022-03-28	16.15	16.15	16.15	16.15	0
2022-03-25	16.15	16.15	16.15	16.15	60
2022-03-24	16.15	16.15	16.15	16.15	0
2022-03-23	16.15	16.15	16.15	16.15	100
2022-03-22	16.15	16.15	16.15	16.15	0
2022-03-21	16.15	16.15	16.15	16.15	0
2022-03-18	16.15	16.15	16.15	16.15	55
2022-03-17	16.15	16.15	16.15	16.15	0
2022-03-16	16.15	16.15	16.15	16.15	439
2022-03-15	17.55	17.55	17.55	17.55	0
2022-03-14	17.55	17.55	17.55	17.55	0
2022-03-11	17.55	17.55	17.55	17.55	0
2022-03-10	17.55	17.55	17.55	17.55	0
2022-03-09	17.55	17.55	17.55	17.55	48
2022-03-08	17.55	17.55	17.55	17.55	0
2022-03-07	17.55	17.55	17.55	17.55	0
2022-03-04	17.55	17.55	17.55	17.55	809
2022-03-03	16.63	16.63	16.63	16.63	0
2022-03-02	16.01	16.01	16.01	16.01	40
2022-03-01	16.01	16.01	16.01	16.01	0
2022-02-28	16.01	16.01	16.01	16.01	0
2022-02-25	16.01	16.01	16.01	16.01	0
2022-02-24	16.01	16.01	16.01	16.01	0
2022-02-23	16.01	16.01	16.01	16.01	0
2022-02-22	16.23	16.23	16.23	16.23	500
2022-02-21	16.23	16.23	16.23	16.23	0
2022-02-18	16.90	16.90	16.90	16.90	820
2022-02-17	18.06	18.06	18.06	18.06	0
2022-02-16	18.46	18.46	18.46	18.46	0
2022-02-15	18.46	18.46	18.46	18.46	0
2022-02-14	18.46	18.46	18.46	18.46	0
2022-02-11	18.46	18.46	18.46	18.46	603
2022-02-10	15.50	15.50	15.50	15.50	400
2022-02-09	15.50	15.50	15.50	15.50	436
2022-02-08	15.50	15.50	15.50	15.50	0
2022-02-07	15.50	15.50	15.50	15.50	225
2022-02-04	15.50	15.50	15.50	15.50	0
2022-02-03	15.50	15.50	15.50	15.50	40
2022-02-02	15.50	15.50	15.50	15.50	0
2022-02-01	15.50	15.50	15.50	15.50	0
2022-01-31	15.50	15.50	15.50	15.50	0
2022-01-28	15.50	15.50	15.50	15.50	0
2022-01-27	15.50	15.50	15.50	15.50	200
2022-01-26	15.50	15.50	15.50	15.50	0
2022-01-25	15.50	15.50	15.50	15.50	0
2022-01-24	17.47	17.47	17.47	17.47	219
2022-01-21	17.47	17.47	17.47	17.47	227
2022-01-20	17.47	17.47	17.47	17.47	62
2022-01-19	19.87	19.87	19.87	19.87	50
2022-01-18	19.87	19.87	19.87	19.87	0
2022-01-17	19.87	19.87	19.87	19.87	0
2022-01-14	19.87	19.87	19.87	19.87	107
2022-01-13	19.87	19.87	19.87	19.87	0
2022-01-12	19.87	19.87	19.87	19.87	0
2022-01-11	19.87	19.87	19.87	19.87	109
2022-01-10	19.16	19.16	19.16	19.16	520
2022-01-07	20.50	20.50	20.50	20.50	6
2022-01-06	22.07	22.07	22.07	22.07	100
2022-01-05	22.07	22.07	22.07	22.07	100
2022-01-04	22.07	22.07	22.07	22.07	300
2022-01-03	22.08	22.08	22.08	22.08	0
2021-12-31	22.08	22.08	22.08	22.08	0
2021-12-30	22.08	22.08	22.08	22.08	0
2021-12-29	22.08	22.08	22.08	22.08	18
2021-12-28	22.08	22.08	22.08	22.08	0
2021-12-27	22.08	22.08	22.08	22.08	0
2021-12-24	22.08	22.08	22.08	22.08	0
2021-12-23	22.08	22.08	22.08	22.08	74
2021-12-22	22.08	22.08	22.08	22.08	0
2021-12-21	22.08	22.08	22.08	22.08	150
2021-12-20	22.08	22.08	22.08	22.08	403
2021-12-17	22.08	22.08	22.08	22.08	60
2021-12-16	23.07	23.07	23.07	23.07	0
2021-12-15	23.07	23.07	23.07	23.07	500
2021-12-14	23.07	23.07	23.07	23.07	237
2021-12-13	23.07	23.07	23.07	23.07	282
2021-12-10	23.65	23.65	23.65	23.65	55
2021-12-09	23.87	23.87	23.87	23.87	54
2021-12-08	21.77	21.77	21.77	21.77	9
2021-12-07	21.77	21.77	21.77	21.77	20
2021-12-06	21.77	21.77	21.77	21.77	228
2021-12-03	21.42	21.42	21.42	21.42	1,025
2021-12-02	23.49	23.49	23.49	23.49	270
2021-12-01	25.06	25.06	25.06	25.06	0
2021-11-30	25.06	25.06	25.06	25.06	364
2021-11-29	25.06	25.06	25.06	25.06	0
2021-11-26	25.06	25.06	25.06	25.06	130
2021-11-25	25.95	25.95	25.95	25.95	0
2021-11-24	25.95	25.95	25.95	25.95	0
2021-11-23	27.61	27.61	27.61	27.61	500
2021-11-22	27.61	27.61	27.61	27.61	821
2021-11-19	27.61	27.61	27.61	27.61	497
2021-11-18	26.65	26.65	26.65	26.65	569
2021-11-17	27.37	27.37	27.37	27.37	5,890
2021-11-16	28.87	28.87	28.87	28.87	1,910
2021-11-15	35.59	35.59	35.59	35.59	40
2021-11-12	33.53	33.53	33.53	33.53	148
2021-11-11	33.22	33.22	33.22	33.22	220
2021-11-10	34.83	34.83	34.83	34.83	1,750
2021-11-09	31.55	31.55	31.55	31.55	597
2021-11-08	31.55	31.55	31.55	31.55	31
2021-11-05	32.50	32.50	32.50	32.50	234
2021-11-04	31.16	31.16	31.16	31.16	12
2021-11-03	31.16	31.16	31.16	31.16	300
2021-11-02	31.16	31.16	31.16	31.16	348
2021-11-01	31.10	31.10	31.10	31.10	1,617
2021-10-29	28.97	28.97	28.97	28.97	220
2021-10-28	28.97	28.97	28.97	28.97	130
2021-10-27	28.97	28.97	28.97	28.97	202
2021-10-26	29.24	29.24	29.24	29.24	936
2021-10-25	28.72	28.72	28.72	28.72	420
2021-10-22	28.39	28.39	28.39	28.39	963
2021-10-21	23.15	23.15	23.15	23.15	212
2021-10-20	23.15	23.15	23.15	23.15	20
2021-10-19	23.15	23.15	23.15	23.15	0
2021-10-18	23.15	23.15	23.15	23.15	0
2021-10-15	23.15	23.15	23.15	23.15	130
2021-10-14	23.15	23.15	23.15	23.15	149
2021-10-13	23.14	23.14	23.14	23.14	185
2021-10-12	22.81	22.81	22.81	22.81	50
2021-10-11	23.80	23.80	23.80	23.80	0
2021-10-08	23.80	23.80	23.80	23.80	0
2021-10-07	22.75	22.75	22.75	22.75	0
2021-10-06	22.75	22.75	22.75	22.75	22
2021-10-05	23.34	23.34	23.34	23.34	0
2021-10-04	23.34	23.34	23.34	23.34	258
2021-10-01	22.80	22.80	22.80	22.80	604
2021-09-30	23.24	23.24	23.24	23.24	50
2021-09-29	23.24	23.24	23.24	23.24	242
2021-09-28	25.20	25.20	25.20	25.20	220
2021-09-27	25.46	25.46	25.46	25.46	66
2021-09-24	24.52	24.52	24.52	24.52	690
2021-09-23	24.39	24.39	24.39	24.39	237
2021-09-22	21.66	21.66	21.66	21.66	769
2021-09-21	21.83	21.83	21.83	21.83	0
2021-09-20	21.83	21.83	21.83	21.83	11
2021-09-17	21.83	21.83	21.83	21.83	12
2021-09-16	19.98	19.98	19.98	19.98	0
2021-09-15	19.98	19.98	19.98	19.98	49
2021-09-14	19.50	19.50	19.50	19.50	0
2021-09-13	19.50	19.50	19.50	19.50	132
2021-09-10	20.51	20.51	20.51	20.51	0
2021-09-09	20.51	20.51	20.51	20.51	0
2021-09-08	20.51	20.51	20.51	20.51	288
2021-09-07	21.84	21.84	21.84	21.84	73
2021-09-06	22.31	22.31	22.31	22.31	0
2021-09-03	22.31	22.31	22.31	22.31	189
2021-09-02	21.25	21.25	21.25	21.25	0
2021-09-01	21.25	21.25	21.25	21.25	0
2021-08-31	21.25	21.25	21.25	21.25	0
2021-08-30	21.25	21.25	21.25	21.25	0
2021-08-27	21.25	21.25	21.25	21.25	0
2021-08-26	21.25	21.25	21.25	21.25	0
2021-08-25	21.25	21.25	21.25	21.25	0
2021-08-24	21.25	21.25	21.25	21.25	0
2021-08-23	21.25	21.25	21.25	21.25	0
2021-08-20	21.25	21.25	21.25	21.25	0
2021-08-19	21.25	21.25	21.25	21.25	0
2021-08-18	21.25	21.25	21.25	21.25	0
2021-08-17	21.25	21.25	21.25	21.25	0
2021-08-16	21.25	21.25	21.25	21.25	230
2021-08-13	21.25	21.25	21.25	21.25	0
2021-08-12	21.25	21.25	21.25	21.25	0
2021-08-11	21.88	21.88	21.88	21.88	153
2021-08-10	21.84	21.84	21.84	21.84	224
2021-08-09	21.84	21.84	21.84	21.84	121
2021-08-06	22.09	22.09	22.09	22.09	100
2021-08-05	22.21	22.21	22.21	22.21	190
2021-08-04	22.07	22.07	22.07	22.07	0
2021-08-03	22.07	22.07	22.07	22.07	0
2021-08-02	22.07	22.07	22.07	22.07	0
2021-07-30	22.07	22.07	22.07	22.07	0
2021-07-29	22.07	22.07	22.07	22.07	0
2021-07-28	20.92	20.92	20.92	20.92	250
2021-07-27	20.92	20.92	20.92	20.92	50
2021-07-26	19.87	19.87	19.87	19.87	0
2021-07-23	19.87	19.87	19.87	19.87	90
2021-07-22	19.87	19.87	19.87	19.87	1,309
2021-07-21	19.87	19.87	19.87	19.87	0
2021-07-20	19.87	19.87	19.87	19.87	0
2021-07-19	19.87	19.87	19.87	19.87	25
2021-07-16	19.87	19.87	19.87	19.87	0
2021-07-15	19.87	19.87	19.87	19.87	0
2021-07-14	19.87	19.87	19.87	19.87	0
2021-07-13	19.87	19.87	19.87	19.87	0
2021-07-12	19.87	19.87	19.87	19.87	0
2021-07-09	19.87	19.87	19.87	19.87	0
2021-07-08	19.87	19.87	19.87	19.87	0
2021-07-07	19.87	19.87	19.87	19.87	0
2021-07-06	19.87	19.87	19.87	19.87	2
2021-07-05	19.87	19.87	19.87	19.87	0
2021-07-02	19.87	19.87	19.87	19.87	0
2021-07-01	19.87	19.87	19.87	19.87	0
2021-06-30	20.09	20.09	20.09	20.09	1,185
2021-06-29	21.70	21.70	21.70	21.70	24
2021-06-28	21.70	21.70	21.70	21.70	10
2021-06-25	21.70	21.70	21.70	21.70	0
2021-06-24	21.70	21.70	21.70	21.70	10
2021-06-23	21.03	21.03	21.03	21.03	0
2021-06-22	21.02	21.02	21.02	21.02	42
2021-06-21	22.33	22.33	22.33	22.33	361
2021-06-18	22.80	22.80	22.80	22.80	383
2021-06-17	20.70	20.70	20.70	20.70	0
2021-06-16	21.60	21.60	21.60	21.60	28
2021-06-15	21.60	21.60	21.60	21.60	182
2021-06-14	21.67	21.67	21.67	21.67	0
2021-06-11	20.61	20.61	20.61	20.61	0
2021-06-10	20.61	20.61	20.61	20.61	336
2021-06-09	20.87	20.87	20.87	20.87	0
2021-06-08	19.54	19.54	19.54	19.54	0
2021-06-07	19.54	19.54	19.54	19.54	107
2021-06-04	18.67	18.67	18.67	18.67	0
2021-06-03	18.67	18.67	18.67	18.67	20
2021-06-02	18.67	18.67	18.67	18.67	0
2021-06-01	18.67	18.67	18.67	18.67	720
2021-05-28	19.53	19.53	19.53	19.53	217
2021-05-27	19.36	19.36	19.36	19.36	0
2021-05-26	18.21	18.21	18.21	18.21	0
2021-05-25	18.21	18.21	18.21	18.21	0
2021-05-24	18.21	18.21	18.21	18.21	20
2021-05-21	18.21	18.21	18.21	18.21	40
2021-05-20	18.09	18.09	18.09	18.09	0
2021-05-19	18.09	18.09	18.09	18.09	20
2021-05-18	18.09	18.09	18.09	18.09	0
2021-05-17	18.09	18.09	18.09	18.09	0
2021-05-14	18.09	18.09	18.09	18.09	573
2021-05-13	17.96	17.96	17.96	17.96	0
2021-05-12	17.96	17.96	17.96	17.96	51
2021-05-11	19.01	19.01	19.01	19.01	12
2021-05-10	19.01	19.01	19.01	19.01	0
2021-05-07	19.01	19.01	19.01	19.01	0
2021-05-06	19.10	19.10	19.10	19.10	347
2021-05-05	20.44	20.44	20.44	20.44	336
2021-05-04	20.44	20.44	20.44	20.44	65
2021-04-30	24.65	24.65	24.65	24.65	0
2021-04-29	26.09	26.09	26.09	26.09	0
2021-04-28	26.68	26.68	26.68	26.68	100
2021-04-27	26.68	26.68	26.68	26.68	20
2021-04-26	26.68	26.68	26.68	26.68	2
2021-04-23	26.68	26.68	26.68	26.68	0
2021-04-22	26.68	26.68	26.68	26.68	283
2021-04-21	26.79	26.79	26.79	26.79	20
2021-04-20	26.79	26.79	26.79	26.79	60
2021-04-19	26.79	26.79	26.79	26.79	0
2021-04-16	26.79	26.79	26.79	26.79	0
2021-04-15	26.79	26.79	26.79	26.79	10
2021-04-14	26.79	26.79	26.79	26.79	310
2021-04-13	25.69	25.69	25.69	25.69	261
2021-04-12	23.56	23.56	23.56	23.56	73
2021-04-09	24.83	24.83	24.83	24.83	0
2021-04-08	24.83	24.83	24.83	24.83	65
2021-04-07	23.98	23.98	23.98	23.98	155
2021-04-06	23.98	23.98	23.98	23.98	0
2021-04-01	22.39	22.39	22.39	22.39	0
2021-03-31	22.39	22.39	22.39	22.39	30
2021-03-30	21.39	21.39	21.39	21.39	18
2021-03-29	21.39	21.39	21.39	21.39	164
2021-03-26	23.44	23.44	23.44	23.44	36
2021-03-25	23.44	23.44	23.44	23.44	107
2021-03-24	27.83	27.83	27.83	27.83	0
2021-03-23	27.83	27.83	27.83	27.83	3
2021-03-22	27.83	27.83	27.83	27.83	9
2021-03-19	26.84	26.84	26.84	26.84	70
2021-03-18	29.97	29.97	29.97	29.97	0
2021-03-17	29.97	29.97	29.97	29.97	0
2021-03-16	31.42	31.42	31.42	31.42	2
2021-03-15	31.42	31.42	31.42	31.42	0
2021-03-12	31.42	31.42	31.42	31.42	1
2021-03-11	33.81	33.81	33.81	33.81	35
2021-03-10	32.28	32.28	32.28	32.28	895
2021-03-09	33.91	33.91	33.91	33.91	20
2021-03-08	37.09	37.09	37.09	37.09	570
2021-03-05	37.09	37.09	37.09	37.09	46
2021-03-04	37.09	37.09	37.09	37.09	11
2021-03-03	37.77	37.77	37.77	37.77	105
2021-03-02	36.05	36.05	36.05	36.05	0
2021-03-01	36.05	36.05	36.05	36.05	2,400
2021-02-26	35.10	35.10	35.10	35.10	776
2021-02-25	37.78	37.78	37.78	37.78	100
2021-02-24	36.68	36.68	36.68	36.68	40
2021-02-23	33.84	33.84	33.84	33.84	237
2021-02-22	39.99	39.99	39.99	39.99	6
2021-02-19	41.35	41.35	41.35	41.35	5,237
2021-02-18	40.52	40.52	40.52	40.52	72
2021-02-17	42.95	42.95	42.95	42.95	200
2021-02-16	42.95	42.95	42.95	42.95	229
2021-02-15	45.83	45.83	45.83	45.83	0
2021-02-12	45.83	45.83	45.83	45.83	639
2021-02-11	49.02	49.02	49.02	49.02	62
2021-02-10	48.31	48.31	48.31	48.31	147
2021-02-09	47.07	47.07	47.07	47.07	339
2021-02-08	46.70	46.70	46.70	46.70	578
2021-02-05	41.97	41.97	41.97	41.97	0
2021-02-04	42.66	42.66	42.66	42.66	1,318
2021-02-03	40.17	40.17	40.17	40.17	57
2021-02-02	41.15	41.15	41.15	41.15	184
2021-02-01	40.48	40.48	40.48	40.48	101
2021-01-29	41.15	41.15	41.15	41.15	32
2021-01-28	41.67	41.67	41.67	41.67	133
2021-01-27	40.06	40.06	40.06	40.06	87
2021-01-26	42.54	42.54	42.54	42.54	327
2021-01-25	42.54	42.54	42.54	42.54	789
2021-01-22	39.22	39.22	39.22	39.22	74
2021-01-21	39.30	39.30	39.30	39.30	337
2021-01-20	40.84	40.84	40.84	40.84	316
2021-01-19	40.17	40.17	40.17	40.17	155
2021-01-18	39.51	39.51	39.51	39.51	0
2021-01-15	39.51	39.51	39.51	39.51	731
2021-01-14	41.06	41.06	41.06	41.06	780
2021-01-13	36.56	36.56	36.56	36.56	57
2021-01-12	36.79	36.79	36.79	36.79	210
2021-01-11	37.24	37.24	37.24	37.24	346
2021-01-08	36.88	36.88	36.88	36.88	1,335
2021-01-07	27.20	27.20	27.20	27.20	70
2021-01-06	27.20	27.20	27.20	27.20	0
2021-01-05	27.20	27.20	27.20	27.20	0
2021-01-04	27.20	27.20	27.20	27.20	39
2020-12-31	29.29	29.29	29.29	29.29	0
2020-12-30	28.56	28.56	28.56	28.56	50
2020-12-29	28.52	28.52	28.52	28.52	47
2020-12-24	31.18	31.18	31.18	31.18	0
2020-12-23	31.18	31.18	31.18	31.18	212
2020-12-22	30.46	30.46	30.46	30.46	180
2020-12-21	25.16	25.16	25.16	25.16	104
2020-12-18	25.70	25.70	25.70	25.70	97
2020-12-17	25.92	25.92	25.92	25.92	0
2020-12-16	25.92	25.92	25.92	25.92	504
2020-12-15	27.07	27.07	27.07	27.07	150
2020-12-14	31.95	31.95	31.95	31.95	383
2020-12-11	30.55	30.55	30.55	30.55	64
2020-12-10	28.64	28.64	28.64	28.64	700
2020-12-09	30.52	30.52	30.52	30.52	322
2020-12-08	29.59	29.59	29.59	29.59	133
2020-12-07	31.13	31.13	31.13	31.13	390
2020-12-04	26.50	26.50	26.50	26.50	111
2020-12-03	24.77	24.77	24.77	24.77	0
2020-12-02	24.77	24.77	24.77	24.77	163
2020-12-01	25.82	25.82	25.82	25.82	57
2020-11-30	28.62	28.62	28.62	28.62	1,460
2020-11-27	20.54	20.54	20.54	20.54	364
2020-11-26	20.41	20.41	20.41	20.41	0
2020-11-25	18.62	18.62	18.62	18.62	13
2020-11-24	17.45	17.45	17.45	17.45	406
2020-11-23	16.48	16.48	16.48	16.48	239
2020-11-20	15.88	15.88	15.88	15.88	527
2020-11-19	15.79	15.79	15.79	15.79	399
2020-11-18	13.68	13.68	13.68	13.68	97
2020-11-17	12.46	12.46	12.46	12.46	202
2020-11-16	12.11	12.11	12.11	12.11	10
2020-11-13	11.72	11.72	11.72	11.72	489
2020-11-12	12.12	12.12	12.12	12.12	730
2020-11-11	9.34	9.34	9.34	9.34	0
2020-11-10	9.34	9.34	9.34	9.34	0
2020-11-09	9.34	9.34	9.34	9.34	0
2020-11-06	9.34	9.34	9.34	9.34	0
2020-11-05	9.34	9.34	9.34	9.34	0
2020-11-04	9.34	9.34	9.34	9.34	0
2020-11-03	9.34	9.34	9.34	9.34	0
2020-11-02	9.34	9.34	9.34	9.34	0
2020-10-30	9.34	9.34	9.34	9.34	30
2020-10-29	9.64	9.64	9.64	9.64	0
2020-10-28	9.64	9.64	9.64	9.64	0
2020-10-27	9.64	9.64	9.64	9.64	26
2020-10-26	9.56	9.56	9.56	9.56	100
2020-10-23	8.66	8.66	8.66	8.66	0
2020-10-22	9.40	9.40	9.40	9.40	0
2020-10-21	9.40	9.40	9.40	9.40	0
2020-10-20	9.40	9.40	9.40	9.40	6,111
2020-10-16	9.85	9.85	9.85	9.85	1,842
2020-10-15	10.34	10.34	10.34	10.34	0
2020-10-14	10.34	10.34	10.34	10.34	127
2020-10-13	10.67	10.67	10.67	10.67	0
2020-10-12	10.67	10.67	10.67	10.67	95
2020-10-09	10.72	10.72	10.72	10.72	131
2020-10-08	11.18	11.18	11.18	11.18	668
2020-10-07	9.65	9.65	9.65	9.65	33
2020-10-06	9.33	9.33	9.33	9.33	80
2020-10-05	9.07	9.07	9.07	9.07	210
2020-10-02	9.24	9.24	9.24	9.24	0
2020-10-01	9.24	9.24	9.24	9.24	41
2020-09-30	9.50	9.50	9.50	9.50	1,091
2020-09-29	8.68	8.68	8.68	8.68	0
2020-09-28	8.68	8.68	8.68	8.68	3,905
2020-09-25	8.35	8.35	8.35	8.35	3,000
2020-09-24	8.88	8.88	8.88	8.88	0
2020-09-23	8.88	8.88	8.88	8.88	0
2020-09-22	8.96	8.96	8.96	8.96	1,116
2020-09-21	8.95	8.95	8.95	8.95	5,245
2020-09-18	9.90	9.90	9.90	9.90	2,720
2020-09-17	7.47	7.47	7.47	7.47	2,368
2020-09-16	7.47	7.47	7.47	7.47	0
2020-09-15	7.47	7.47	7.47	7.47	4,266
2020-09-14	7.66	7.66	7.66	7.66	0
2020-09-11	7.66	7.66	7.66	7.66	0
2020-04-03	2.01	2.01	2.01	2.01	0
2020-04-02	2.01	2.01	2.01	2.01	0
2020-04-01	2.01	2.01	2.01	2.01	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150