Zions Bancorpor Share History

Zions Bancorpor Share Price history. The following table shows end-of-day data 0M3L historical share prices for Zions Bancorpor, 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.

0M3L.L
Share Price 0M3L.L
Charts 0M3L.L
Trades 0M3L.L
History Compare
0M3L.L 0M3L.L
Share News 0M3L.L
RNS 0M3L.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	39.49	39.49	39.49	39.49	19
2024-04-18	39.64	39.64	39.64	39.64	419
2024-04-17	39.15	39.15	39.15	39.15	293
2024-04-16	39.29	39.29	39.29	39.29	648
2024-04-15	40.36	40.36	40.36	40.36	1,625
2024-04-12	41.42	41.42	41.42	41.42	1,307
2024-04-11	40.63	40.63	40.63	40.63	310
2024-04-10	41.83	41.83	41.83	41.83	91
2024-04-09	43.30	43.30	43.30	43.30	709
2024-04-08	43.30	43.30	43.30	43.30	199
2024-04-05	43.30	43.30	43.30	43.30	630
2024-04-04	43.30	43.30	43.30	43.30	427
2024-04-03	42.79	42.79	42.79	42.79	108
2024-04-02	41.87	41.87	41.87	41.87	300
2024-04-01	41.87	41.87	41.87	41.87	0
2024-03-29	41.87	41.87	41.87	41.87	0
2024-03-28	41.87	41.87	41.87	41.87	818
2024-03-27	41.87	41.87	41.87	41.87	3,489
2024-03-26	40.87	40.87	40.87	40.87	121
2024-03-25	40.84	40.84	40.84	40.84	496
2024-03-22	40.94	40.94	40.94	40.94	689
2024-03-21	42.48	42.48	42.48	42.48	1,802
2024-03-20	39.44	39.44	39.44	39.44	991
2024-03-19	39.44	39.44	39.44	39.44	623
2024-03-18	39.44	39.44	39.44	39.44	1,084
2024-03-15	39.80	39.80	39.80	39.80	2,049
2024-03-14	41.63	41.63	41.63	41.63	4,824
2024-03-13	41.63	41.63	41.63	41.63	59
2024-03-12	41.63	41.63	41.63	41.63	516
2024-03-11	41.47	41.47	41.47	41.47	30
2024-03-08	41.47	41.47	41.47	41.47	1,044
2024-03-07	41.47	41.47	41.47	41.47	1,248
2024-03-06	38.61	38.61	38.61	38.61	675
2024-03-05	38.61	38.61	38.61	38.61	1,914
2024-03-04	38.61	38.61	38.61	38.61	539
2024-03-01	39.06	39.06	39.06	39.06	444
2024-02-29	39.06	39.06	39.06	39.06	647
2024-02-28	38.43	38.43	38.43	38.43	163
2024-02-27	38.66	38.66	38.66	38.66	374
2024-02-26	39.32	39.32	39.32	39.32	261
2024-02-23	39.97	39.97	39.97	39.97	116
2024-02-22	39.97	39.97	39.97	39.97	35
2024-02-21	39.97	39.97	39.97	39.97	252
2024-02-20	39.97	39.97	39.97	39.97	56
2024-02-19	41.28	41.28	41.28	41.28	0
2024-02-16	41.28	41.28	41.28	41.28	249
2024-02-15	41.28	41.28	41.28	41.28	1,522
2024-02-14	41.73	41.73	41.73	41.73	872
2024-02-13	41.73	41.73	41.73	41.73	201
2024-02-12	41.73	41.73	41.73	41.73	2,083
2024-02-09	39.48	39.48	39.48	39.48	952
2024-02-08	38.40	38.40	38.40	38.40	3,088
2024-02-07	38.40	38.40	38.40	38.40	549
2024-02-06	39.01	39.01	39.01	39.01	1,415
2024-02-05	39.01	39.01	39.01	39.01	162
2024-02-02	39.00	39.00	39.00	39.00	1,462
2024-02-01	45.07	45.07	45.07	45.07	6,540
2024-01-31	45.07	45.07	45.07	45.07	6,874
2024-01-30	45.07	45.07	45.07	45.07	53
2024-01-29	44.79	44.79	44.79	44.79	262
2024-01-26	44.79	44.79	44.79	44.79	75,233
2024-01-25	44.06	44.06	44.06	44.06	1,328
2024-01-24	42.22	42.22	42.22	42.22	1,472
2024-01-23	42.22	42.22	42.22	42.22	2,482
2024-01-22	42.23	42.23	42.23	42.23	1,800
2024-01-19	40.45	40.45	40.45	40.45	185
2024-01-18	42.61	42.61	42.61	42.61	1,100
2024-01-17	42.61	42.61	42.61	42.61	351
2024-01-16	42.61	42.61	42.61	42.61	290
2024-01-15	42.61	42.61	42.61	42.61	0
2024-01-12	42.61	42.61	42.61	42.61	697
2024-01-11	42.49	42.49	42.49	42.49	510
2024-01-10	41.92	41.92	41.92	41.92	115
2024-01-09	41.92	41.92	41.92	41.92	3,736
2024-01-08	41.92	41.92	41.92	41.92	950
2024-01-05	41.92	41.92	41.92	41.92	15,767
2024-01-04	42.79	42.79	42.79	42.79	788
2024-01-03	41.88	41.88	41.88	41.88	3,416
2024-01-02	44.40	44.40	44.40	44.40	627
2024-01-01	43.62	43.62	43.62	43.62	0
2023-12-29	43.62	43.62	43.62	43.62	46
2023-12-28	43.62	43.62	43.62	43.62	311
2023-12-27	43.62	43.62	43.62	43.62	221
2023-12-26	43.62	43.62	43.62	43.62	0
2023-12-25	43.62	43.62	43.62	43.62	0
2023-12-22	43.62	43.62	43.62	43.62	60,024
2023-12-21	42.93	42.93	42.93	42.93	48
2023-12-20	42.93	42.93	42.93	42.93	129
2023-12-19	42.93	42.93	42.93	42.93	354
2023-12-18	38.30	38.30	38.30	38.30	471
2023-12-15	38.30	38.30	38.30	38.30	3,107
2023-12-14	38.30	38.30	38.30	38.30	2,980
2023-12-13	38.30	38.30	38.30	38.30	528
2023-12-12	38.30	38.30	38.30	38.30	637
2023-12-11	38.04	38.04	38.04	38.04	70
2023-12-08	38.04	38.04	38.04	38.04	1,460
2023-12-07	38.04	38.04	38.04	38.04	1,491
2023-12-06	35.86	35.86	35.86	35.86	411
2023-12-05	35.86	35.86	35.86	35.86	2,411
2023-12-04	35.86	35.86	35.86	35.86	20,020
2023-12-01	35.86	35.86	35.86	35.86	3,905
2023-11-30	35.86	35.86	35.86	35.86	303
2023-11-29	33.88	33.88	33.88	33.88	3,502
2023-11-28	33.88	33.88	33.88	33.88	225
2023-11-27	30.31	30.31	30.31	30.31	2,331
2023-11-24	30.31	30.31	30.31	30.31	277
2023-11-23	30.31	30.31	30.31	30.31	0
2023-11-22	30.31	30.31	30.31	30.31	527
2023-11-21	30.31	30.31	30.31	30.31	6,801
2023-11-20	30.31	30.31	30.31	30.31	238
2023-11-17	30.31	30.31	30.31	30.31	998
2023-11-16	30.31	30.31	30.31	30.31	1,879
2023-11-15	30.31	30.31	30.31	30.31	731
2023-11-14	30.31	30.31	30.31	30.31	928
2023-11-13	30.31	30.31	30.31	30.31	2,583
2023-11-10	30.31	30.31	30.31	30.31	1,635
2023-11-09	30.31	30.31	30.31	30.31	4,882
2023-11-08	30.31	30.31	30.31	30.31	1,191
2023-11-07	30.31	30.31	30.31	30.31	465
2023-11-06	30.31	30.31	30.31	30.31	249
2023-11-03	30.31	30.31	30.31	30.31	924
2023-11-02	30.31	30.31	30.31	30.31	391
2023-11-01	30.31	30.31	30.31	30.31	1,269
2023-10-31	30.31	30.31	30.31	30.31	123
2023-10-30	33.83	33.83	33.83	33.83	1
2023-10-27	33.83	33.83	33.83	33.83	1,315
2023-10-26	33.83	33.83	33.83	33.83	3,253
2023-10-25	33.83	33.83	33.83	33.83	1,539
2023-10-24	33.83	33.83	33.83	33.83	2,003
2023-10-23	33.83	33.83	33.83	33.83	2,966
2023-10-20	33.83	33.83	33.83	33.83	13,309
2023-10-19	33.83	33.83	33.83	33.83	3,542
2023-10-18	33.83	33.83	33.83	33.83	3,106
2023-10-17	33.83	33.83	33.83	33.83	2,386
2023-10-16	33.83	33.83	33.83	33.83	838
2023-10-13	33.83	33.83	33.83	33.83	411
2023-10-12	33.83	33.83	33.83	33.83	10,929
2023-10-11	33.83	33.83	33.83	33.83	947
2023-10-10	33.83	33.83	33.83	33.83	210
2023-10-09	33.83	33.83	33.83	33.83	622
2023-10-06	33.83	33.83	33.83	33.83	1,279
2023-10-05	33.83	33.83	33.83	33.83	10
2023-10-04	33.83	33.83	33.83	33.83	766
2023-10-03	33.83	33.83	33.83	33.83	1,608
2023-10-02	33.83	33.83	33.83	33.83	860
2023-09-29	35.87	35.87	35.87	35.87	1,305
2023-09-28	34.45	34.45	34.45	34.45	0
2023-09-27	34.45	34.45	34.45	34.45	345
2023-09-26	34.45	34.45	34.45	34.45	52
2023-09-25	34.45	34.45	34.45	34.45	38
2023-09-22	34.78	34.78	34.78	34.78	835
2023-09-21	34.78	34.78	34.78	34.78	3,918
2023-09-20	34.78	34.78	34.78	34.78	28
2023-09-19	34.78	34.78	34.78	34.78	401
2023-09-18	34.78	34.78	34.78	34.78	233
2023-09-15	34.78	34.78	34.78	34.78	2,726
2023-09-14	34.78	34.78	34.78	34.78	595
2023-09-13	34.78	34.78	34.78	34.78	5,652
2023-09-12	34.78	34.78	34.78	34.78	4,461
2023-09-11	34.78	34.78	34.78	34.78	1,337
2023-09-08	34.78	34.78	34.78	34.78	25,393
2023-09-07	34.78	34.78	34.78	34.78	23,657
2023-09-06	34.78	34.78	34.78	34.78	10,974
2023-09-05	34.78	34.78	34.78	34.78	605
2023-09-04	34.78	34.78	34.78	34.78	0
2023-09-01	34.78	34.78	34.78	34.78	480
2023-08-31	34.78	34.78	34.78	34.78	506
2023-08-30	34.78	34.78	34.78	34.78	550
2023-08-29	34.78	34.78	34.78	34.78	769
2023-08-28	34.15	34.15	34.15	34.15	0
2023-08-25	34.15	34.15	34.15	34.15	1,612
2023-08-24	33.39	33.39	33.39	33.39	1,067
2023-08-23	33.39	33.39	33.39	33.39	2,274
2023-08-22	33.39	33.39	33.39	33.39	7,700
2023-08-21	34.67	34.67	34.67	34.67	5,107
2023-08-18	34.67	34.67	34.67	34.67	1,753
2023-08-17	34.44	34.44	34.44	34.44	252
2023-08-16	37.67	37.67	37.67	37.67	9,831
2023-08-15	37.67	37.67	37.67	37.67	3,332
2023-08-14	37.67	37.67	37.67	37.67	1,055
2023-08-11	37.67	37.67	37.67	37.67	8,861
2023-08-10	37.67	37.67	37.67	37.67	497
2023-08-09	38.26	38.26	38.26	38.26	3,979
2023-08-08	38.26	38.26	38.26	38.26	5,601
2023-08-07	38.26	38.26	38.26	38.26	1,226
2023-08-04	36.92	36.92	36.92	36.92	42,400
2023-08-03	36.92	36.92	36.92	36.92	1,026
2023-08-02	36.92	36.92	36.92	36.92	1,170
2023-08-01	36.92	36.92	36.92	36.92	5,455
2023-07-31	37.99	37.99	37.99	37.99	9,352
2023-07-28	36.25	36.25	36.25	36.25	26,595
2023-07-27	36.25	36.25	36.25	36.25	26,303
2023-07-26	36.25	36.25	36.25	36.25	2,849
2023-07-25	36.25	36.25	36.25	36.25	2,337
2023-07-24	36.25	36.25	36.25	36.25	5,547
2023-07-21	34.22	34.22	34.22	34.22	12,441
2023-07-20	34.22	34.22	34.22	34.22	16,449
2023-07-19	34.22	34.22	34.22	34.22	61,021
2023-07-18	31.54	31.54	31.54	31.54	3,581
2023-07-17	31.54	31.54	31.54	31.54	2,109
2023-07-14	31.54	31.54	31.54	31.54	10,927
2023-07-13	31.54	31.54	31.54	31.54	1,129
2023-07-12	27.19	27.19	27.19	27.19	7,406
2023-07-11	27.19	27.19	27.19	27.19	6,114
2023-07-10	27.19	27.19	27.19	27.19	3,163
2023-07-07	27.19	27.19	27.19	27.19	9,911
2023-07-06	27.19	27.19	27.19	27.19	11,186
2023-07-05	27.73	27.73	27.73	27.73	29,641
2023-07-04	27.73	27.73	27.73	27.73	0
2023-07-03	27.73	27.73	27.73	27.73	1,408
2023-06-30	27.73	27.73	27.73	27.73	7,245
2023-06-29	27.73	27.73	27.73	27.73	5,689
2023-06-28	27.21	27.21	27.21	27.21	1,972
2023-06-27	27.21	27.21	27.21	27.21	1,516
2023-06-26	27.21	27.21	27.21	27.21	1,821
2023-06-23	27.21	27.21	27.21	27.21	981
2023-06-22	27.21	27.21	27.21	27.21	1,358
2023-06-21	27.83	27.83	27.83	27.83	1,121
2023-06-20	27.46	27.46	27.46	27.46	6,094
2023-06-19	28.89	28.89	28.89	28.89	45
2023-06-16	31.77	31.77	31.77	31.77	771
2023-06-15	31.77	31.77	31.77	31.77	1,152
2023-06-14	31.77	31.77	31.77	31.77	959
2023-06-13	31.77	31.77	31.77	31.77	4,092
2023-06-12	31.77	31.77	31.77	31.77	3,918
2023-06-09	31.77	31.77	31.77	31.77	2,757
2023-06-08	30.97	30.97	30.97	30.97	1,460
2023-06-07	30.64	30.64	30.64	30.64	3,546
2023-06-06	29.26	29.26	29.26	29.26	3,148
2023-06-05	29.26	29.26	29.26	29.26	3,997
2023-06-02	29.22	29.22	29.22	29.22	1,845
2023-06-01	27.42	27.42	27.42	27.42	2,323
2023-05-31	29.05	29.05	29.05	29.05	1,597
2023-05-30	28.76	28.76	28.76	28.76	3,523
2023-05-29	28.22	28.22	28.22	28.22	0
2023-05-26	28.22	28.22	28.22	28.22	1,353
2023-05-25	28.54	28.54	28.54	28.54	2,787
2023-05-24	28.55	28.55	28.55	28.55	3,481
2023-05-23	27.84	27.84	27.84	27.84	40,940
2023-05-22	27.84	27.84	27.84	27.84	7,492
2023-05-19	25.64	25.64	25.64	25.64	5,359
2023-05-18	25.81	25.81	25.81	25.81	4,449
2023-05-17	25.81	25.81	25.81	25.81	9,296
2023-05-16	23.69	23.69	23.69	23.69	2,116
2023-05-15	23.69	23.69	23.69	23.69	3,469
2023-05-12	22.33	22.33	22.33	22.33	3,374
2023-05-11	23.35	23.35	23.35	23.35	2,504
2023-05-10	23.35	23.35	23.35	23.35	2,702
2023-05-09	23.35	23.35	23.35	23.35	3,266
2023-05-08	23.35	23.35	23.35	23.35	0
2023-05-05	23.35	23.35	23.35	23.35	8,378
2023-05-04	20.69	20.69	20.69	20.69	13,656
2023-05-03	26.86	26.86	26.86	26.86	4,363
2023-05-02	26.86	26.86	26.86	26.86	13,835
2023-05-01	26.86	26.86	26.86	26.86	0
2023-04-28	26.86	26.86	26.86	26.86	2,368
2023-04-27	29.78	29.78	29.78	29.78	2,635
2023-04-26	29.78	29.78	29.78	29.78	2,811
2023-04-25	29.78	29.78	29.78	29.78	2,984
2023-04-24	29.78	29.78	29.78	29.78	2,350
2023-04-21	29.78	29.78	29.78	29.78	3,554
2023-04-20	30.63	30.63	30.63	30.63	3,752
2023-04-19	29.91	29.91	29.91	29.91	6,536
2023-04-18	29.91	29.91	29.91	29.91	1,891
2023-04-17	29.86	29.86	29.86	29.86	0
2023-04-14	29.86	29.86	29.86	29.86	2,154
2023-04-13	29.86	29.86	29.86	29.86	1,036
2023-04-12	29.38	29.38	29.38	29.38	894
2023-04-11	29.38	29.38	29.38	29.38	664
2023-04-10	29.38	29.38	29.38	29.38	0
2023-04-07	29.38	29.38	29.38	29.38	0
2023-04-06	29.38	29.38	29.38	29.38	514
2023-04-05	29.38	29.38	29.38	29.38	1,441
2023-04-04	29.38	29.38	29.38	29.38	5,249
2023-04-03	29.38	29.38	29.38	29.38	821
2023-03-31	29.38	29.38	29.38	29.38	909
2023-03-30	29.38	29.38	29.38	29.38	1,354
2023-03-29	29.38	29.38	29.38	29.38	595
2023-03-28	29.38	29.38	29.38	29.38	200
2023-03-27	29.38	29.38	29.38	29.38	2,059
2023-03-24	29.38	29.38	29.38	29.38	5,120
2023-03-23	29.38	29.38	29.38	29.38	1,484
2023-03-22	32.87	32.87	32.87	32.87	1,748
2023-03-21	32.77	32.77	32.77	32.77	10,722
2023-03-20	30.12	30.12	30.12	30.12	4,553
2023-03-17	30.15	30.15	30.15	30.15	16,326
2023-03-16	30.76	30.76	30.76	30.76	6,508
2023-03-15	31.68	31.68	31.68	31.68	7,980
2023-03-14	34.37	34.37	34.37	34.37	11,140
2023-03-13	29.76	29.76	29.76	29.76	17,516
2023-03-10	48.31	48.31	48.31	48.31	5,695
2023-03-09	48.31	48.31	48.31	48.31	810
2023-03-08	48.31	48.31	48.31	48.31	100
2023-03-07	48.31	48.31	48.31	48.31	279
2023-03-06	48.31	48.31	48.31	48.31	316
2023-03-03	48.31	48.31	48.31	48.31	100
2023-03-02	51.39	51.39	51.39	51.39	257
2023-03-01	51.39	51.39	51.39	51.39	527
2023-02-28	51.39	51.39	51.39	51.39	57
2023-02-27	51.39	51.39	51.39	51.39	105
2023-02-24	51.39	51.39	51.39	51.39	0
2023-02-23	51.39	51.39	51.39	51.39	108
2023-02-22	51.39	51.39	51.39	51.39	300
2023-02-21	51.39	51.39	51.39	51.39	200
2023-02-20	51.39	51.39	51.39	51.39	0
2023-02-17	51.39	51.39	51.39	51.39	205
2023-02-16	54.22	54.22	54.22	54.22	143
2023-02-15	54.22	54.22	54.22	54.22	42
2023-02-14	54.22	54.22	54.22	54.22	0
2023-02-13	54.22	54.22	54.22	54.22	400
2023-02-10	54.22	54.22	54.22	54.22	0
2023-02-09	54.22	54.22	54.22	54.22	37
2023-02-08	54.22	54.22	54.22	54.22	0
2023-02-07	54.22	54.22	54.22	54.22	96
2023-02-06	54.22	54.22	54.22	54.22	150
2023-02-03	54.22	54.22	54.22	54.22	216
2023-02-02	50.99	50.99	50.99	50.99	500
2023-02-01	50.99	50.99	50.99	50.99	250
2023-01-31	50.99	50.99	50.99	50.99	0
2023-01-30	50.99	50.99	50.99	50.99	0
2023-01-27	50.99	50.99	50.99	50.99	0
2023-01-26	50.99	50.99	50.99	50.99	650
2023-01-25	50.99	50.99	50.99	50.99	1,829
2023-01-24	50.99	50.99	50.99	50.99	3,771
2023-01-23	52.42	52.42	52.42	52.42	3,362
2023-01-20	49.52	49.52	49.52	49.52	950
2023-01-19	51.45	51.45	51.45	51.45	769
2023-01-18	51.45	51.45	51.45	51.45	60
2023-01-17	51.45	51.45	51.45	51.45	21
2023-01-16	51.45	51.45	51.45	51.45	0
2023-01-13	51.45	51.45	51.45	51.45	8
2023-01-12	46.07	46.07	46.07	46.07	0
2023-01-11	46.07	46.07	46.07	46.07	100
2023-01-10	46.07	46.07	46.07	46.07	100
2023-01-09	46.07	46.07	46.07	46.07	541
2023-01-06	46.07	46.07	46.07	46.07	96
2023-01-05	46.07	46.07	46.07	46.07	25
2023-01-04	46.07	46.07	46.07	46.07	100
2023-01-03	46.07	46.07	46.07	46.07	28
2023-01-02	46.07	46.07	46.07	46.07	0
2022-12-30	46.07	46.07	46.07	46.07	0
2022-12-29	46.07	46.07	46.07	46.07	213
2022-12-28	46.07	46.07	46.07	46.07	0
2022-12-27	46.07	46.07	46.07	46.07	0
2022-12-26	46.07	46.07	46.07	46.07	0
2022-12-23	46.07	46.07	46.07	46.07	0
2022-12-22	46.07	46.07	46.07	46.07	200
2022-12-21	46.07	46.07	46.07	46.07	0
2022-12-20	46.07	46.07	46.07	46.07	0
2022-12-19	46.07	46.07	46.07	46.07	10
2022-12-16	47.54	47.54	47.54	47.54	16
2022-12-15	47.54	47.54	47.54	47.54	0
2022-12-14	48.40	48.40	48.40	48.40	777
2022-12-13	48.40	48.40	48.40	48.40	0
2022-12-12	47.49	47.49	47.49	47.49	0
2022-12-09	47.05	47.05	47.05	47.05	0
2022-12-08	47.05	47.05	47.05	47.05	1,380
2022-12-07	49.91	49.91	49.91	49.91	0
2022-12-06	49.91	49.91	49.91	49.91	503
2022-12-05	49.91	49.91	49.91	49.91	100
2022-12-02	49.91	49.91	49.91	49.91	0
2022-12-01	49.91	49.91	49.91	49.91	551
2022-11-30	49.91	49.91	49.91	49.91	0
2022-11-29	49.91	49.91	49.91	49.91	0
2022-11-28	49.91	49.91	49.91	49.91	34
2022-11-25	49.91	49.91	49.91	49.91	1,938
2022-11-24	49.91	49.91	49.91	49.91	0
2022-11-23	49.91	49.91	49.91	49.91	500
2022-11-22	49.91	49.91	49.91	49.91	0
2022-11-21	49.91	49.91	49.91	49.91	0
2022-11-18	49.91	49.91	49.91	49.91	353
2022-11-17	49.91	49.91	49.91	49.91	0
2022-11-16	49.91	49.91	49.91	49.91	0
2022-11-15	49.91	49.91	49.91	49.91	0
2022-11-14	49.91	49.91	49.91	49.91	0
2022-11-11	49.91	49.91	49.91	49.91	0
2022-11-10	49.91	49.91	49.91	49.91	400
2022-11-09	49.91	49.91	49.91	49.91	0
2022-11-08	49.91	49.91	49.91	49.91	401
2022-11-07	49.49	49.49	49.49	49.49	0
2022-11-04	49.49	49.49	49.49	49.49	0
2022-11-03	49.49	49.49	49.49	49.49	2,685
2022-11-02	51.94	51.94	51.94	51.94	1,050
2022-11-01	51.94	51.94	51.94	51.94	55
2022-10-31	51.54	51.54	51.54	51.54	1,200
2022-10-28	49.18	49.18	49.18	49.18	0
2022-10-27	49.18	49.18	49.18	49.18	804
2022-10-26	49.18	49.18	49.18	49.18	871
2022-10-25	49.18	49.18	49.18	49.18	320
2022-10-24	49.18	49.18	49.18	49.18	0
2022-10-21	49.18	49.18	49.18	49.18	133
2022-10-20	49.18	49.18	49.18	49.18	0
2022-10-19	49.18	49.18	49.18	49.18	58
2022-10-18	49.18	49.18	49.18	49.18	0
2022-10-17	49.18	49.18	49.18	49.18	0
2022-10-14	49.18	49.18	49.18	49.18	0
2022-10-13	49.18	49.18	49.18	49.18	89
2022-10-12	49.18	49.18	49.18	49.18	0
2022-10-11	50.86	50.86	50.86	50.86	0
2022-10-10	50.86	50.86	50.86	50.86	0
2022-10-07	50.86	50.86	50.86	50.86	0
2022-10-06	50.86	50.86	50.86	50.86	0
2022-10-05	50.86	50.86	50.86	50.86	0
2022-10-04	50.86	50.86	50.86	50.86	0
2022-10-03	50.86	50.86	50.86	50.86	0
2022-09-30	53.27	53.27	53.27	53.27	0
2022-09-29	53.27	53.27	53.27	53.27	399
2022-09-28	52.76	52.76	52.76	52.76	0
2022-09-27	53.53	53.53	53.53	53.53	5,410
2022-09-26	57.10	57.10	57.10	57.10	0
2022-09-23	57.10	57.10	57.10	57.10	0
2022-09-22	57.10	57.10	57.10	57.10	5,372
2022-09-21	57.70	57.70	57.70	57.70	2,513
2022-09-20	57.82	57.82	57.82	57.82	39
2022-09-19	52.56	52.56	52.56	52.56	0
2022-09-16	52.56	52.56	52.56	52.56	8
2022-09-15	52.56	52.56	52.56	52.56	100
2022-09-14	52.56	52.56	52.56	52.56	0
2022-09-13	52.56	52.56	52.56	52.56	4
2022-09-12	52.56	52.56	52.56	52.56	0
2022-09-09	52.56	52.56	52.56	52.56	0
2022-09-08	52.56	52.56	52.56	52.56	0
2022-09-07	52.56	52.56	52.56	52.56	0
2022-09-06	52.56	52.56	52.56	52.56	0
2022-09-05	52.56	52.56	52.56	52.56	0
2022-09-02	52.56	52.56	52.56	52.56	0
2022-09-01	52.56	52.56	52.56	52.56	0
2022-08-31	52.56	52.56	52.56	52.56	100
2022-08-30	52.56	52.56	52.56	52.56	0
2022-08-29	52.56	52.56	52.56	52.56	0
2022-08-26	52.56	52.56	52.56	52.56	0
2022-08-25	52.56	52.56	52.56	52.56	0
2022-08-24	52.56	52.56	52.56	52.56	0
2022-08-23	52.56	52.56	52.56	52.56	0
2022-08-22	52.56	52.56	52.56	52.56	0
2022-08-19	52.56	52.56	52.56	52.56	0
2022-08-18	52.56	52.56	52.56	52.56	0
2022-08-17	52.56	52.56	52.56	52.56	0
2022-08-16	52.56	52.56	52.56	52.56	51
2022-08-15	52.56	52.56	52.56	52.56	0
2022-08-12	52.56	52.56	52.56	52.56	0
2022-08-11	52.56	52.56	52.56	52.56	0
2022-08-10	52.56	52.56	52.56	52.56	0
2022-08-09	52.56	52.56	52.56	52.56	0
2022-08-08	52.56	52.56	52.56	52.56	0
2022-08-05	52.56	52.56	52.56	52.56	0
2022-08-04	52.56	52.56	52.56	52.56	0
2022-08-03	52.56	52.56	52.56	52.56	68
2022-08-02	52.56	52.56	52.56	52.56	0
2022-08-01	52.56	52.56	52.56	52.56	0
2022-07-29	52.56	52.56	52.56	52.56	169
2022-07-28	52.56	52.56	52.56	52.56	0
2022-07-27	52.56	52.56	52.56	52.56	77
2022-07-26	52.56	52.56	52.56	52.56	28
2022-07-25	52.56	52.56	52.56	52.56	77
2022-07-22	52.56	52.56	52.56	52.56	0
2022-07-21	52.56	52.56	52.56	52.56	5
2022-07-20	52.56	52.56	52.56	52.56	0
2022-07-19	52.56	52.56	52.56	52.56	0
2022-07-18	52.56	52.56	52.56	52.56	325
2022-07-15	52.56	52.56	52.56	52.56	0
2022-07-14	52.56	52.56	52.56	52.56	0
2022-07-13	52.56	52.56	52.56	52.56	0
2022-07-12	52.56	52.56	52.56	52.56	0
2022-07-11	52.56	52.56	52.56	52.56	0
2022-07-08	52.56	52.56	52.56	52.56	0
2022-07-07	52.56	52.56	52.56	52.56	0
2022-07-06	52.56	52.56	52.56	52.56	0
2022-07-05	52.56	52.56	52.56	52.56	15
2022-07-04	52.56	52.56	52.56	52.56	0
2022-07-01	52.56	52.56	52.56	52.56	39
2022-06-30	52.56	52.56	52.56	52.56	0
2022-06-29	52.56	52.56	52.56	52.56	0
2022-06-28	52.56	52.56	52.56	52.56	0
2022-06-27	52.56	52.56	52.56	52.56	0
2022-06-24	52.56	52.56	52.56	52.56	5
2022-06-23	52.56	52.56	52.56	52.56	0
2022-06-22	51.82	51.82	51.82	51.82	0
2022-06-21	51.82	51.82	51.82	51.82	0
2022-06-20	51.82	51.82	51.82	51.82	0
2022-06-17	51.82	51.82	51.82	51.82	39
2022-06-16	51.82	51.82	51.82	51.82	69
2022-06-15	51.82	51.82	51.82	51.82	674
2022-06-14	57.39	57.39	57.39	57.39	0
2022-06-13	57.39	57.39	57.39	57.39	0
2022-06-10	57.39	57.39	57.39	57.39	98
2022-06-09	57.39	57.39	57.39	57.39	0
2022-06-08	57.39	57.39	57.39	57.39	0
2022-06-07	53.48	53.48	53.48	53.48	0
2022-06-06	53.48	53.48	53.48	53.48	0
2022-06-03	53.48	53.48	53.48	53.48	0
2022-06-02	53.48	53.48	53.48	53.48	0
2022-06-01	53.48	53.48	53.48	53.48	0
2022-05-31	53.48	53.48	53.48	53.48	520
2022-05-30	53.48	53.48	53.48	53.48	0
2022-05-27	53.48	53.48	53.48	53.48	0
2022-05-26	53.48	53.48	53.48	53.48	0
2022-05-25	53.48	53.48	53.48	53.48	42
2022-05-24	53.48	53.48	53.48	53.48	0
2022-05-23	53.48	53.48	53.48	53.48	6
2022-05-20	53.48	53.48	53.48	53.48	0
2022-05-19	53.48	53.48	53.48	53.48	100
2022-05-18	53.48	53.48	53.48	53.48	0
2022-05-17	53.48	53.48	53.48	53.48	0
2022-05-16	53.48	53.48	53.48	53.48	0
2022-05-13	53.48	53.48	53.48	53.48	0
2022-05-12	56.01	56.01	56.01	56.01	0
2022-05-11	56.01	56.01	56.01	56.01	0
2022-05-10	56.01	56.01	56.01	56.01	145
2022-05-09	56.01	56.01	56.01	56.01	59
2022-05-06	56.01	56.01	56.01	56.01	0
2022-05-05	56.01	56.01	56.01	56.01	150
2022-05-04	56.01	56.01	56.01	56.01	300
2022-05-03	56.01	56.01	56.01	56.01	0
2022-05-02	56.01	56.01	56.01	56.01	0
2022-04-29	56.01	56.01	56.01	56.01	550
2022-04-28	56.01	56.01	56.01	56.01	0
2022-04-27	68.98	68.98	68.98	68.98	5
2022-04-26	68.98	68.98	68.98	68.98	63
2022-04-25	68.98	68.98	68.98	68.98	2
2022-04-22	68.98	68.98	68.98	68.98	19
2022-04-21	68.98	68.98	68.98	68.98	97
2022-04-20	68.98	68.98	68.98	68.98	0
2022-04-19	68.98	68.98	68.98	68.98	325
2022-04-18	68.98	68.98	68.98	68.98	0
2022-04-15	68.98	68.98	68.98	68.98	0
2022-04-14	68.98	68.98	68.98	68.98	0
2022-04-13	68.98	68.98	68.98	68.98	30
2022-04-12	68.98	68.98	68.98	68.98	27
2022-04-11	68.98	68.98	68.98	68.98	57
2022-04-08	68.98	68.98	68.98	68.98	60
2022-04-07	68.98	68.98	68.98	68.98	0
2022-04-06	68.98	68.98	68.98	68.98	0
2022-04-05	68.98	68.98	68.98	68.98	0
2022-04-04	68.98	68.98	68.98	68.98	9
2022-04-01	68.98	68.98	68.98	68.98	55
2022-03-31	68.98	68.98	68.98	68.98	0
2022-03-30	68.98	68.98	68.98	68.98	50
2022-03-29	68.98	68.98	68.98	68.98	0
2022-03-28	68.98	68.98	68.98	68.98	0
2022-03-25	68.98	68.98	68.98	68.98	0
2022-03-24	68.98	68.98	68.98	68.98	0
2022-03-23	68.98	68.98	68.98	68.98	40
2022-03-22	68.98	68.98	68.98	68.98	0
2022-03-21	68.98	68.98	68.98	68.98	645
2022-03-18	68.34	68.34	68.34	68.34	63
2022-03-17	65.16	65.16	65.16	65.16	0
2022-03-16	65.16	65.16	65.16	65.16	52
2022-03-15	65.16	65.16	65.16	65.16	0
2022-03-14	65.16	65.16	65.16	65.16	0
2022-03-11	65.16	65.16	65.16	65.16	0
2022-03-10	65.16	65.16	65.16	65.16	0
2022-03-09	65.16	65.16	65.16	65.16	4
2022-03-08	65.16	65.16	65.16	65.16	0
2022-03-07	65.16	65.16	65.16	65.16	96
2022-03-04	64.94	64.94	64.94	64.94	0
2022-03-03	64.94	64.94	64.94	64.94	0
2022-03-02	64.94	64.94	64.94	64.94	118
2022-03-01	68.90	68.90	68.90	68.90	13
2022-02-28	68.90	68.90	68.90	68.90	48
2022-02-25	69.64	69.64	69.64	69.64	12
2022-02-24	69.64	69.64	69.64	69.64	177
2022-02-23	73.97	73.97	73.97	73.97	0
2022-02-22	73.97	73.97	73.97	73.97	0
2022-02-21	73.97	73.97	73.97	73.97	0
2022-02-18	73.97	73.97	73.97	73.97	0
2022-02-17	73.97	73.97	73.97	73.97	0
2022-02-16	73.97	73.97	73.97	73.97	0
2022-02-15	73.97	73.97	73.97	73.97	89
2022-02-14	73.97	73.97	73.97	73.97	51
2022-02-11	73.97	73.97	73.97	73.97	460
2022-02-10	73.97	73.97	73.97	73.97	489
2022-02-09	73.97	73.97	73.97	73.97	2
2022-02-08	71.17	71.17	71.17	71.17	5
2022-02-07	71.17	71.17	71.17	71.17	1
2022-02-04	67.82	67.82	67.82	67.82	0
2022-02-03	67.82	67.82	67.82	67.82	0
2022-02-02	67.82	67.82	67.82	67.82	0
2022-02-01	67.82	67.82	67.82	67.82	2,923
2022-01-31	66.48	66.48	66.48	66.48	75
2022-01-28	66.48	66.48	66.48	66.48	44
2022-01-27	66.48	66.48	66.48	66.48	0
2022-01-26	66.48	66.48	66.48	66.48	0
2022-01-25	70.65	70.65	70.65	70.65	200
2022-01-24	70.65	70.65	70.65	70.65	0
2022-01-21	70.65	70.65	70.65	70.65	0
2022-01-20	70.65	70.65	70.65	70.65	4
2022-01-19	70.65	70.65	70.65	70.65	176
2022-01-18	70.65	70.65	70.65	70.65	0
2022-01-17	70.65	70.65	70.65	70.65	0
2022-01-14	69.91	69.91	69.91	69.91	79
2022-01-13	70.22	70.22	70.22	70.22	0
2022-01-12	70.22	70.22	70.22	70.22	0
2022-01-11	69.47	69.47	69.47	69.47	0
2022-01-10	61.65	61.65	61.65	61.65	0
2022-01-07	61.65	61.65	61.65	61.65	8
2022-01-06	61.65	61.65	61.65	61.65	125
2022-01-05	61.65	61.65	61.65	61.65	0
2022-01-04	61.65	61.65	61.65	61.65	0
2022-01-03	61.65	61.65	61.65	61.65	0
2021-12-31	61.65	61.65	61.65	61.65	0
2021-12-30	61.65	61.65	61.65	61.65	17
2021-12-29	61.65	61.65	61.65	61.65	0
2021-12-28	61.65	61.65	61.65	61.65	0
2021-12-27	61.65	61.65	61.65	61.65	0
2021-12-24	61.65	61.65	61.65	61.65	0
2021-12-23	61.65	61.65	61.65	61.65	0
2021-12-22	61.65	61.65	61.65	61.65	0
2021-12-21	59.87	59.87	59.87	59.87	0
2021-12-20	59.87	59.87	59.87	59.87	400
2021-12-17	64.16	64.16	64.16	64.16	168
2021-12-16	64.16	64.16	64.16	64.16	80
2021-12-15	64.16	64.16	64.16	64.16	0
2021-12-14	64.16	64.16	64.16	64.16	0
2021-12-13	64.16	64.16	64.16	64.16	100
2021-12-10	64.16	64.16	64.16	64.16	0
2021-12-09	64.16	64.16	64.16	64.16	0
2021-12-08	64.16	64.16	64.16	64.16	0
2021-12-07	64.16	64.16	64.16	64.16	0
2021-12-06	64.16	64.16	64.16	64.16	0
2021-12-03	64.16	64.16	64.16	64.16	816
2021-12-02	64.16	64.16	64.16	64.16	250
2021-12-01	64.16	64.16	64.16	64.16	180
2021-11-30	64.16	64.16	64.16	64.16	1,277
2021-11-29	63.67	63.67	63.67	63.67	6
2021-11-26	63.67	63.67	63.67	63.67	1,447
2021-11-25	68.11	68.11	68.11	68.11	0
2021-11-24	68.11	68.11	68.11	68.11	1,338
2021-11-23	65.88	65.88	65.88	65.88	1,985
2021-11-22	65.88	65.88	65.88	65.88	300
2021-11-19	65.88	65.88	65.88	65.88	1,799
2021-11-18	65.88	65.88	65.88	65.88	807
2021-11-17	65.88	65.88	65.88	65.88	43,746
2021-11-16	65.88	65.88	65.88	65.88	88
2021-11-15	65.88	65.88	65.88	65.88	503
2021-11-12	63.93	63.93	63.93	63.93	150
2021-11-11	63.93	63.93	63.93	63.93	150
2021-11-10	63.93	63.93	63.93	63.93	280
2021-11-09	63.93	63.93	63.93	63.93	717
2021-11-08	63.93	63.93	63.93	63.93	221
2021-11-05	63.93	63.93	63.93	63.93	30
2021-11-04	63.93	63.93	63.93	63.93	575
2021-11-03	63.93	63.93	63.93	63.93	712
2021-11-02	63.48	63.48	63.48	63.48	200
2021-11-01	63.48	63.48	63.48	63.48	2,244
2021-10-29	63.48	63.48	63.48	63.48	357
2021-10-28	66.12	66.12	66.12	66.12	3,137
2021-10-27	66.12	66.12	66.12	66.12	1,412
2021-10-26	66.12	66.12	66.12	66.12	473
2021-10-25	64.57	64.57	64.57	64.57	307
2021-10-22	64.57	64.57	64.57	64.57	490
2021-10-21	61.46	61.46	61.46	61.46	870
2021-10-20	61.46	61.46	61.46	61.46	951
2021-10-19	61.46	61.46	61.46	61.46	282
2021-10-18	62.64	62.64	62.64	62.64	10
2021-10-15	62.64	62.64	62.64	62.64	0
2021-10-14	62.18	62.18	62.18	62.18	29
2021-10-13	62.18	62.18	62.18	62.18	682
2021-10-12	62.91	62.91	62.91	62.91	0
2021-10-11	63.07	63.07	63.07	63.07	0
2021-10-08	63.07	63.07	63.07	63.07	45
2021-10-07	62.40	62.40	62.40	62.40	10
2021-10-06	62.57	62.57	62.57	62.57	1,011
2021-10-05	63.23	63.23	63.23	63.23	5
2021-10-04	63.23	63.23	63.23	63.23	600
2021-10-01	63.48	63.48	63.48	63.48	400
2021-09-30	63.48	63.48	63.48	63.48	9
2021-09-29	63.48	63.48	63.48	63.48	550
2021-09-28	60.25	60.25	60.25	60.25	158
2021-09-27	60.25	60.25	60.25	60.25	314
2021-09-24	59.36	59.36	59.36	59.36	30
2021-09-23	56.91	56.91	56.91	56.91	720
2021-09-22	57.09	57.09	57.09	57.09	0
2021-09-21	57.09	57.09	57.09	57.09	206
2021-09-20	57.09	57.09	57.09	57.09	206
2021-09-17	57.49	57.49	57.49	57.49	12,272
2021-09-16	57.19	57.19	57.19	57.19	0
2021-09-15	57.19	57.19	57.19	57.19	0
2021-09-14	57.19	57.19	57.19	57.19	0
2021-09-13	57.19	57.19	57.19	57.19	0
2021-09-10	57.19	57.19	57.19	57.19	0
2021-09-09	57.19	57.19	57.19	57.19	0
2021-09-08	57.19	57.19	57.19	57.19	35,040
2021-09-07	57.19	57.19	57.19	57.19	2,224
2021-09-06	57.19	57.19	57.19	57.19	0
2021-09-03	53.87	53.87	53.87	53.87	0
2021-09-02	53.87	53.87	53.87	53.87	0
2021-09-01	53.87	53.87	53.87	53.87	0
2021-08-31	53.87	53.87	53.87	53.87	2
2021-08-30	53.87	53.87	53.87	53.87	0
2021-08-27	53.87	53.87	53.87	53.87	320
2021-08-26	53.87	53.87	53.87	53.87	50
2021-08-25	53.87	53.87	53.87	53.87	30
2021-08-24	53.87	53.87	53.87	53.87	0
2021-08-23	53.87	53.87	53.87	53.87	0
2021-08-20	53.17	53.17	53.17	53.17	0
2021-08-19	53.64	53.64	53.64	53.64	0
2021-08-18	55.96	55.96	55.96	55.96	20
2021-08-17	55.96	55.96	55.96	55.96	0
2021-08-16	55.96	55.96	55.96	55.96	0
2021-08-13	55.96	55.96	55.96	55.96	0
2021-08-12	55.96	55.96	55.96	55.96	3
2021-08-11	52.86	52.86	52.86	52.86	0
2021-08-10	52.86	52.86	52.86	52.86	110
2021-08-09	52.86	52.86	52.86	52.86	0
2021-08-06	52.86	52.86	52.86	52.86	700
2021-08-05	52.86	52.86	52.86	52.86	211
2021-08-04	52.74	52.74	52.74	52.74	0
2021-08-03	52.36	52.36	52.36	52.36	50
2021-08-02	52.36	52.36	52.36	52.36	0
2021-07-30	52.36	52.36	52.36	52.36	0
2021-07-29	52.36	52.36	52.36	52.36	0
2021-07-28	51.48	51.48	51.48	51.48	0
2021-07-27	51.48	51.48	51.48	51.48	0
2021-07-26	51.64	51.64	51.64	51.64	0
2021-07-23	51.64	51.64	51.64	51.64	0
2021-07-22	51.64	51.64	51.64	51.64	0
2021-07-21	50.20	50.20	50.20	50.20	0
2021-07-20	49.60	49.60	49.60	49.60	413
2021-07-19	49.60	49.60	49.60	49.60	7
2021-07-16	51.72	51.72	51.72	51.72	0
2021-07-15	51.72	51.72	51.72	51.72	0
2021-07-14	51.72	51.72	51.72	51.72	0
2021-07-13	51.72	51.72	51.72	51.72	0
2021-07-12	51.72	51.72	51.72	51.72	7
2021-07-09	51.72	51.72	51.72	51.72	0
2021-07-08	51.72	51.72	51.72	51.72	10
2021-07-07	51.72	51.72	51.72	51.72	2
2021-07-06	53.45	53.45	53.45	53.45	0
2021-07-05	53.45	53.45	53.45	53.45	0
2021-07-02	53.45	53.45	53.45	53.45	0
2021-07-01	53.45	53.45	53.45	53.45	0
2021-06-30	53.45	53.45	53.45	53.45	0
2021-06-29	53.45	53.45	53.45	53.45	0
2021-06-28	55.48	55.48	55.48	55.48	14
2021-06-25	52.82	52.82	52.82	52.82	0
2021-06-24	52.82	52.82	52.82	52.82	0
2021-06-23	52.82	52.82	52.82	52.82	0
2021-06-22	50.30	50.30	50.30	50.30	0
2021-06-21	50.30	50.30	50.30	50.30	19
2021-06-18	50.67	50.67	50.67	50.67	6,242
2021-06-17	54.52	54.52	54.52	54.52	25
2021-06-16	54.52	54.52	54.52	54.52	0
2021-06-15	54.02	54.02	54.02	54.02	0
2021-06-14	55.27	55.27	55.27	55.27	4
2021-06-11	55.08	55.08	55.08	55.08	186
2021-06-10	57.80	57.80	57.80	57.80	50
2021-06-09	57.80	57.80	57.80	57.80	15
2021-06-08	58.19	58.19	58.19	58.19	0
2021-06-07	58.19	58.19	58.19	58.19	1
2021-06-04	58.19	58.19	58.19	58.19	32
2021-06-03	58.19	58.19	58.19	58.19	0
2021-06-02	58.19	58.19	58.19	58.19	1
2021-06-01	58.19	58.19	58.19	58.19	0
2021-05-28	58.19	58.19	58.19	58.19	6
2021-05-27	58.19	58.19	58.19	58.19	0
2021-05-26	58.19	58.19	58.19	58.19	0
2021-05-25	58.19	58.19	58.19	58.19	432
2021-05-24	59.53	59.53	59.53	59.53	0
2021-05-21	59.53	59.53	59.53	59.53	66
2021-05-20	59.53	59.53	59.53	59.53	371
2021-05-19	59.53	59.53	59.53	59.53	0
2021-05-18	59.53	59.53	59.53	59.53	97
2021-05-17	59.53	59.53	59.53	59.53	789
2021-05-14	57.37	57.37	57.37	57.37	120
2021-05-13	57.37	57.37	57.37	57.37	0
2021-05-12	57.37	57.37	57.37	57.37	10
2021-05-11	57.37	57.37	57.37	57.37	0
2021-05-10	57.37	57.37	57.37	57.37	84
2021-05-07	57.37	57.37	57.37	57.37	20
2021-05-06	57.37	57.37	57.37	57.37	0
2021-05-05	57.37	57.37	57.37	57.37	100
2021-05-04	56.00	56.00	56.00	56.00	220
2021-04-30	56.00	56.00	56.00	56.00	958
2021-04-29	56.00	56.00	56.00	56.00	110
2021-04-28	56.00	56.00	56.00	56.00	200
2021-04-27	56.00	56.00	56.00	56.00	0
2021-04-26	56.00	56.00	56.00	56.00	0
2021-04-23	56.00	56.00	56.00	56.00	0
2021-04-22	56.00	56.00	56.00	56.00	10
2021-04-21	56.00	56.00	56.00	56.00	0
2021-04-20	56.00	56.00	56.00	56.00	32
2021-04-19	54.89	54.89	54.89	54.89	0
2021-04-16	54.89	54.89	54.89	54.89	0
2021-04-15	54.89	54.89	54.89	54.89	546
2021-04-14	54.89	54.89	54.89	54.89	0
2021-04-13	54.89	54.89	54.89	54.89	0
2021-04-12	54.89	54.89	54.89	54.89	0
2021-04-09	54.89	54.89	54.89	54.89	0
2021-04-08	54.89	54.89	54.89	54.89	0
2021-04-07	54.89	54.89	54.89	54.89	0
2021-04-06	54.89	54.89	54.89	54.89	0
2021-04-01	54.89	54.89	54.89	54.89	0
2021-03-31	54.89	54.89	54.89	54.89	97
2021-03-30	54.89	54.89	54.89	54.89	0
2021-03-29	54.89	54.89	54.89	54.89	72
2021-03-26	54.89	54.89	54.89	54.89	550
2021-03-25	53.01	53.01	53.01	53.01	0
2021-03-24	54.65	54.65	54.65	54.65	0
2021-03-23	54.65	54.65	54.65	54.65	50
2021-03-22	54.65	54.65	54.65	54.65	187
2021-03-19	57.64	57.64	57.64	57.64	161
2021-03-18	57.64	57.64	57.64	57.64	329
2021-03-17	57.64	57.64	57.64	57.64	0
2021-03-16	57.64	57.64	57.64	57.64	0
2021-03-15	57.64	57.64	57.64	57.64	17
2021-03-12	57.64	57.64	57.64	57.64	0
2021-03-11	57.64	57.64	57.64	57.64	958
2021-03-10	54.24	54.24	54.24	54.24	0
2021-03-09	54.24	54.24	54.24	54.24	1,600
2021-03-08	54.24	54.24	54.24	54.24	45
2021-03-05	54.24	54.24	54.24	54.24	0
2021-03-04	54.24	54.24	54.24	54.24	128
2021-03-03	54.24	54.24	54.24	54.24	0
2021-03-02	54.79	54.79	54.79	54.79	26
2021-03-01	53.17	53.17	53.17	53.17	12
2021-02-26	56.72	56.72	56.72	56.72	43
2021-02-25	56.72	56.72	56.72	56.72	55
2021-02-24	49.31	49.31	49.31	49.31	0
2021-02-23	49.31	49.31	49.31	49.31	96
2021-02-22	49.31	49.31	49.31	49.31	0
2021-02-19	49.31	49.31	49.31	49.31	0
2021-02-18	49.31	49.31	49.31	49.31	388
2021-02-17	49.31	49.31	49.31	49.31	25
2021-02-16	49.31	49.31	49.31	49.31	0
2021-02-15	49.31	49.31	49.31	49.31	0
2021-02-12	49.31	49.31	49.31	49.31	12
2021-02-11	49.59	49.59	49.59	49.59	0
2021-02-10	49.59	49.59	49.59	49.59	0
2021-02-09	48.41	48.41	48.41	48.41	0
2021-02-08	47.73	47.73	47.73	47.73	0
2021-02-05	46.03	46.03	46.03	46.03	0
2021-02-04	46.03	46.03	46.03	46.03	0
2021-02-03	44.70	44.70	44.70	44.70	0
2021-02-02	44.70	44.70	44.70	44.70	50
2021-02-01	44.14	44.14	44.14	44.14	0
2021-01-29	45.17	45.17	45.17	45.17	50
2021-01-28	46.05	46.05	46.05	46.05	21
2021-01-27	46.05	46.05	46.05	46.05	90
2021-01-26	46.61	46.61	46.61	46.61	58
2021-01-25	46.55	46.55	46.55	46.55	18
2021-01-22	48.30	48.30	48.30	48.30	80
2021-01-21	48.30	48.30	48.30	48.30	15
2021-01-20	50.36	50.36	50.36	50.36	0
2021-01-19	50.36	50.36	50.36	50.36	0
2021-01-18	50.36	50.36	50.36	50.36	0
2021-01-15	50.36	50.36	50.36	50.36	0
2021-01-14	50.36	50.36	50.36	50.36	0
2021-01-13	50.36	50.36	50.36	50.36	0
2021-01-12	48.08	48.08	48.08	48.08	0
2021-01-11	48.08	48.08	48.08	48.08	0
2021-01-08	43.28	43.28	43.28	43.28	0
2021-01-07	43.28	43.28	43.28	43.28	0
2021-01-06	43.28	43.28	43.28	43.28	0
2021-01-05	43.28	43.28	43.28	43.28	0
2021-01-04	43.28	43.28	43.28	43.28	0
2020-12-31	43.28	43.28	43.28	43.28	0
2020-12-30	43.28	43.28	43.28	43.28	0
2020-12-29	43.28	43.28	43.28	43.28	0
2020-12-24	43.28	43.28	43.28	43.28	0
2020-12-23	43.28	43.28	43.28	43.28	12
2020-12-22	42.39	42.39	42.39	42.39	0
2020-12-21	41.08	41.08	41.08	41.08	30
2020-12-18	41.61	41.61	41.61	41.61	0
2020-12-17	41.61	41.61	41.61	41.61	0
2020-12-16	41.61	41.61	41.61	41.61	0
2020-12-15	44.02	44.02	44.02	44.02	0
2020-12-14	44.02	44.02	44.02	44.02	0
2020-12-11	44.02	44.02	44.02	44.02	0
2020-12-10	44.02	44.02	44.02	44.02	0
2020-12-09	44.02	44.02	44.02	44.02	0
2020-12-08	44.02	44.02	44.02	44.02	0
2020-12-07	44.02	44.02	44.02	44.02	1,095
2020-12-04	41.60	41.60	41.60	41.60	0
2020-12-03	41.60	41.60	41.60	41.60	0
2020-12-02	40.07	40.07	40.07	40.07	0
2020-12-01	38.59	38.59	38.59	38.59	0
2020-11-30	40.90	40.90	40.90	40.90	0
2020-11-27	40.90	40.90	40.90	40.90	60
2020-11-26	40.90	40.90	40.90	40.90	0
2020-11-25	40.90	40.90	40.90	40.90	0
2020-11-24	40.90	40.90	40.90	40.90	1,162
2020-11-23	39.75	39.75	39.75	39.75	0
2020-11-20	39.75	39.75	39.75	39.75	0
2020-11-19	39.75	39.75	39.75	39.75	0
2020-11-18	39.75	39.75	39.75	39.75	0
2020-11-17	39.75	39.75	39.75	39.75	0
2020-11-16	37.24	37.24	37.24	37.24	0
2020-11-13	37.24	37.24	37.24	37.24	0
2020-11-12	37.24	37.24	37.24	37.24	5,110
2020-11-11	33.22	33.22	33.22	33.22	0
2020-11-10	33.22	33.22	33.22	33.22	0
2020-11-09	33.22	33.22	33.22	33.22	0
2020-11-06	33.22	33.22	33.22	33.22	0
2020-11-05	33.22	33.22	33.22	33.22	0
2020-11-04	33.22	33.22	33.22	33.22	0
2020-11-03	33.22	33.22	33.22	33.22	8,759
2020-11-02	30.90	30.90	30.90	30.90	0
2020-10-30	30.90	30.90	30.90	30.90	0
2020-10-29	30.90	30.90	30.90	30.90	0
2020-10-28	30.90	30.90	30.90	30.90	0
2020-10-27	30.90	30.90	30.90	30.90	0
2020-10-26	30.90	30.90	30.90	30.90	0
2020-10-23	30.90	30.90	30.90	30.90	0
2020-10-22	30.90	30.90	30.90	30.90	0
2020-10-21	30.90	30.90	30.90	30.90	0
2020-10-20	30.90	30.90	30.90	30.90	0
2020-10-19	30.90	30.90	30.90	30.90	0
2020-10-16	30.90	30.90	30.90	30.90	0
2020-10-15	30.90	30.90	30.90	30.90	0
2020-10-14	30.90	30.90	30.90	30.90	0
2020-10-13	30.90	30.90	30.90	30.90	0
2020-10-12	30.90	30.90	30.90	30.90	0
2020-10-09	30.90	30.90	30.90	30.90	0
2020-10-08	30.90	30.90	30.90	30.90	0
2020-10-07	30.90	30.90	30.90	30.90	0
2020-10-06	31.28	31.28	31.28	31.28	22
2020-10-05	31.42	31.42	31.42	31.42	0
2020-10-02	31.42	31.42	31.42	31.42	0
2020-10-01	31.42	31.42	31.42	31.42	0
2020-09-30	31.42	31.42	31.42	31.42	0
2020-09-29	31.42	31.42	31.42	31.42	0
2020-09-28	31.42	31.42	31.42	31.42	0
2020-09-25	31.42	31.42	31.42	31.42	0
2020-09-24	31.42	31.42	31.42	31.42	0
2020-09-23	31.42	31.42	31.42	31.42	0
2020-09-22	31.42	31.42	31.42	31.42	0
2020-09-21	31.42	31.42	31.42	31.42	16
2020-09-18	31.56	31.56	31.56	31.56	28
2020-09-17	32.20	32.20	32.20	32.20	0
2020-09-16	32.20	32.20	32.20	32.20	0
2020-09-15	32.20	32.20	32.20	32.20	0
2020-09-14	30.98	30.98	30.98	30.98	0
2020-09-11	30.98	30.98	30.98	30.98	293
2020-04-03	25.60	25.60	25.60	25.60	0
2020-04-02	25.60	25.60	25.60	25.60	0
2020-04-01	25.60	25.60	25.60	25.60	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