Esprinet Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	5.18	5.18	5.18	5.18	525
2024-04-23	5.13	5.13	5.13	5.13	703
2024-04-22	4.94	4.94	4.94	4.94	0
2024-04-19	4.94	4.94	4.94	4.94	363
2024-04-18	5.09	5.09	5.09	5.09	445
2024-04-17	5.05	5.05	5.05	5.05	624
2024-04-16	5.12	5.12	5.12	5.12	1
2024-04-15	5.19	5.19	5.19	5.19	2,490
2024-04-12	5.12	5.12	5.12	5.12	1,288
2024-04-11	5.18	5.18	5.18	5.18	1,907
2024-04-10	5.14	5.14	5.14	5.14	908
2024-04-09	5.24	5.24	5.24	5.24	1,890
2024-04-08	5.43	5.43	5.43	5.43	0
2024-04-05	5.43	5.43	5.43	5.43	0
2024-04-04	5.43	5.43	5.43	5.43	301
2024-04-03	5.28	5.28	5.28	5.28	2,091
2024-04-02	5.28	5.28	5.28	5.28	0
2024-04-01	5.28	5.28	5.28	5.28	0
2024-03-29	5.28	5.28	5.28	5.28	0
2024-03-28	5.28	5.28	5.28	5.28	0
2024-03-27	5.27	5.27	5.27	5.27	1,636
2024-03-26	5.26	5.26	5.26	5.26	398
2024-03-25	5.35	5.35	5.35	5.35	432
2024-03-22	5.38	5.38	5.38	5.38	930
2024-03-21	5.28	5.28	5.28	5.28	0
2024-03-20	5.28	5.28	5.28	5.28	0
2024-03-19	5.28	5.28	5.28	5.28	830
2024-03-18	5.28	5.28	5.28	5.28	9,030
2024-03-15	4.94	4.94	4.94	4.94	3,892
2024-03-14	5.00	5.00	5.00	5.00	3,956
2024-03-13	5.00	5.00	5.00	5.00	0
2024-03-12	5.00	5.00	5.00	5.00	0
2024-03-11	5.00	5.00	5.00	5.00	0
2024-03-08	5.01	5.01	5.01	5.01	1,600
2024-03-07	5.05	5.05	5.05	5.05	1,974
2024-03-06	5.05	5.05	5.05	5.05	752
2024-03-05	5.15	5.15	5.15	5.15	0
2024-03-04	5.15	5.15	5.15	5.15	392
2024-03-01	5.08	5.08	5.08	5.08	0
2024-02-29	5.08	5.08	5.08	5.08	0
2024-02-28	5.08	5.08	5.08	5.08	0
2024-02-27	5.08	5.08	5.08	5.08	0
2024-02-26	5.08	5.08	5.08	5.08	0
2024-02-23	5.08	5.08	5.08	5.08	0
2024-02-22	4.94	4.94	4.94	4.94	456
2024-02-21	5.21	5.21	5.21	5.21	0
2024-02-20	5.21	5.21	5.21	5.21	0
2024-02-19	5.21	5.21	5.21	5.21	0
2024-02-16	5.21	5.21	5.21	5.21	0
2024-02-15	5.27	5.27	5.27	5.27	10,252
2024-02-14	5.27	5.27	5.27	5.27	0
2024-02-13	5.27	5.27	5.27	5.27	0
2024-02-12	5.27	5.27	5.27	5.27	0
2024-02-09	5.27	5.27	5.27	5.27	0
2024-02-08	5.27	5.27	5.27	5.27	0
2024-02-07	5.27	5.27	5.27	5.27	0
2024-02-06	5.27	5.27	5.27	5.27	0
2024-02-05	5.27	5.27	5.27	5.27	0
2024-02-02	5.27	5.27	5.27	5.27	0
2024-02-01	5.27	5.27	5.27	5.27	6,492
2024-01-31	5.39	5.39	5.39	5.39	1,161
2024-01-30	5.30	5.30	5.30	5.30	0
2024-01-29	5.30	5.30	5.30	5.30	0
2024-01-26	5.30	5.30	5.30	5.30	0
2024-01-25	5.30	5.30	5.30	5.30	0
2024-01-24	5.25	5.25	5.25	5.25	0
2024-01-23	5.26	5.26	5.26	5.26	0
2024-01-22	5.20	5.20	5.20	5.20	0
2024-01-19	5.20	5.20	5.20	5.20	838
2024-01-18	5.21	5.21	5.21	5.21	194
2024-01-17	5.21	5.21	5.21	5.21	8
2024-01-16	5.27	5.27	5.27	5.27	0
2024-01-15	5.27	5.27	5.27	5.27	0
2024-01-12	5.27	5.27	5.27	5.27	0
2024-01-11	5.27	5.27	5.27	5.27	0
2024-01-10	5.27	5.27	5.27	5.27	0
2024-01-09	5.27	5.27	5.27	5.27	0
2024-01-08	5.27	5.27	5.27	5.27	2,888
2024-01-05	5.31	5.31	5.31	5.31	1,174
2024-01-04	5.31	5.31	5.31	5.31	0
2024-01-03	5.31	5.31	5.31	5.31	5,579
2024-01-02	5.49	5.49	5.49	5.49	0
2024-01-01	5.49	5.49	5.49	5.49	0
2023-12-29	5.49	5.49	5.49	5.49	3,490
2023-12-28	5.49	5.49	5.49	5.49	1,986
2023-12-27	5.41	5.41	5.41	5.41	0
2023-12-26	5.41	5.41	5.41	5.41	0
2023-12-25	5.41	5.41	5.41	5.41	0
2023-12-22	5.41	5.41	5.41	5.41	0
2023-12-21	5.41	5.41	5.41	5.41	0
2023-12-20	5.41	5.41	5.41	5.41	250
2023-12-19	5.05	5.05	5.05	5.05	2,528
2023-12-18	5.05	5.05	5.05	5.05	0
2023-12-15	5.05	5.05	5.05	5.05	3,633
2023-12-14	5.05	5.05	5.05	5.05	678
2023-12-13	4.98	4.98	4.98	4.98	524
2023-12-12	4.98	4.98	4.98	4.98	2,123
2023-12-11	5.05	5.05	5.05	5.05	2,607
2023-12-08	4.82	4.82	4.82	4.82	0
2023-12-07	4.82	4.82	4.82	4.82	91
2023-12-06	4.82	4.82	4.82	4.82	577
2023-12-05	4.82	4.82	4.82	4.82	1,042
2023-12-04	4.82	4.82	4.82	4.82	2,063
2023-12-01	4.82	4.82	4.82	4.82	2,550
2023-11-30	4.87	4.87	4.87	4.87	1,131
2023-11-29	4.90	4.90	4.90	4.90	2,850
2023-11-28	4.79	4.79	4.79	4.79	0
2023-11-27	4.79	4.79	4.79	4.79	0
2023-11-24	4.79	4.79	4.79	4.79	1,267
2023-11-23	4.79	4.79	4.79	4.79	87
2023-11-22	4.86	4.86	4.86	4.86	272
2023-11-21	4.86	4.86	4.86	4.86	0
2023-11-20	4.86	4.86	4.86	4.86	0
2023-11-17	4.86	4.86	4.86	4.86	47
2023-11-16	4.86	4.86	4.86	4.86	291
2023-11-15	4.86	4.86	4.86	4.86	542
2023-11-14	4.90	4.90	4.90	4.90	3,491
2023-11-13	4.90	4.90	4.90	4.90	0
2023-11-10	4.90	4.90	4.90	4.90	474
2023-11-09	4.90	4.90	4.90	4.90	1,158
2023-11-08	4.76	4.76	4.76	4.76	170
2023-11-07	4.76	4.76	4.76	4.76	132
2023-11-06	4.76	4.76	4.76	4.76	5,454
2023-11-03	4.85	4.85	4.85	4.85	7,902
2023-11-02	4.68	4.68	4.68	4.68	3,496
2023-11-01	4.38	4.38	4.38	4.38	4,200
2023-10-31	4.40	4.40	4.40	4.40	2,512
2023-10-30	4.34	4.34	4.34	4.34	74
2023-10-27	4.34	4.34	4.34	4.34	1,500
2023-10-26	4.44	4.44	4.44	4.44	732
2023-10-25	4.44	4.44	4.44	4.44	462
2023-10-24	4.67	4.67	4.67	4.67	1,810
2023-10-23	4.82	4.82	4.82	4.82	0
2023-10-20	4.82	4.82	4.82	4.82	0
2023-10-19	4.82	4.82	4.82	4.82	500
2023-10-18	4.96	4.96	4.96	4.96	1,845
2023-10-17	4.96	4.96	4.96	4.96	982
2023-10-16	4.98	4.98	4.98	4.98	1,776
2023-10-13	4.92	4.92	4.92	4.92	225
2023-10-12	5.08	5.08	5.08	5.08	13,405
2023-10-11	4.93	4.93	4.93	4.93	248
2023-10-10	4.87	4.87	4.87	4.87	1,288
2023-10-09	4.68	4.68	4.68	4.68	308
2023-10-06	4.78	4.78	4.78	4.78	1,270
2023-10-05	4.79	4.79	4.79	4.79	598
2023-10-04	4.70	4.70	4.70	4.70	388
2023-10-03	4.82	4.82	4.82	4.82	71,935
2023-10-02	4.82	4.82	4.82	4.82	386
2023-09-29	4.73	4.73	4.73	4.73	460
2023-09-28	4.49	4.49	4.49	4.49	0
2023-09-27	4.49	4.49	4.49	4.49	444
2023-09-26	4.54	4.54	4.54	4.54	1,552
2023-09-25	4.36	4.36	4.36	4.36	79,431
2023-09-22	4.36	4.36	4.36	4.36	566
2023-09-21	4.36	4.36	4.36	4.36	33
2023-09-20	4.36	4.36	4.36	4.36	128
2023-09-19	4.36	4.36	4.36	4.36	0
2023-09-18	4.47	4.47	4.47	4.47	169
2023-09-15	4.47	4.47	4.47	4.47	13,704
2023-09-14	4.46	4.46	4.46	4.46	67,530
2023-09-13	4.90	4.90	4.90	4.90	0
2023-09-12	4.90	4.90	4.90	4.90	545
2023-09-11	5.22	5.22	5.22	5.22	721
2023-09-08	5.22	5.22	5.22	5.22	206
2023-09-07	5.22	5.22	5.22	5.22	3,083
2023-09-06	5.68	5.68	5.68	5.68	0
2023-09-05	5.68	5.68	5.68	5.68	0
2023-09-04	5.68	5.68	5.68	5.68	20
2023-09-01	5.75	5.75	5.75	5.75	3,472
2023-08-31	5.78	5.78	5.78	5.78	4,153
2023-08-30	5.76	5.76	5.76	5.76	4,507
2023-08-29	5.66	5.66	5.66	5.66	5,217
2023-08-28	5.51	5.51	5.51	5.51	0
2023-08-25	5.51	5.51	5.51	5.51	1,144
2023-08-24	5.34	5.34	5.34	5.34	985
2023-08-23	5.29	5.29	5.29	5.29	5,147
2023-08-22	5.19	5.19	5.19	5.19	4,390
2023-08-21	5.06	5.06	5.06	5.06	8,500
2023-08-18	4.97	4.97	4.97	4.97	1,732
2023-08-17	5.12	5.12	5.12	5.12	0
2023-08-16	5.06	5.06	5.06	5.06	0
2023-08-15	5.06	5.06	5.06	5.06	0
2023-08-14	5.06	5.06	5.06	5.06	4,580
2023-08-11	5.11	5.11	5.11	5.11	2,605
2023-08-10	5.24	5.24	5.24	5.24	1
2023-08-09	5.24	5.24	5.24	5.24	379
2023-08-08	5.21	5.21	5.21	5.21	5,000
2023-08-07	5.25	5.25	5.25	5.25	184
2023-08-04	5.25	5.25	5.25	5.25	4,898
2023-08-03	5.21	5.21	5.21	5.21	0
2023-08-02	5.21	5.21	5.21	5.21	4,175
2023-08-01	5.28	5.28	5.28	5.28	665
2023-07-31	5.37	5.37	5.37	5.37	4,868
2023-07-28	5.37	5.37	5.37	5.37	1,000
2023-07-27	5.38	5.38	5.38	5.38	542
2023-07-26	5.36	5.36	5.36	5.36	1,318
2023-07-25	5.32	5.32	5.32	5.32	259
2023-07-24	5.26	5.26	5.26	5.26	2,314
2023-07-21	5.30	5.30	5.30	5.30	1,429
2023-07-20	5.34	5.34	5.34	5.34	11,018
2023-07-19	5.40	5.40	5.40	5.40	288
2023-07-18	5.33	5.33	5.33	5.33	50
2023-07-17	5.32	5.32	5.32	5.32	3,314
2023-07-14	5.43	5.43	5.43	5.43	18,140
2023-07-13	5.52	5.52	5.52	5.52	3,474
2023-07-12	5.54	5.54	5.54	5.54	12,391
2023-07-11	5.43	5.43	5.43	5.43	2,000
2023-07-10	5.37	5.37	5.37	5.37	6,623
2023-07-07	5.33	5.33	5.33	5.33	4,527
2023-07-06	5.33	5.33	5.33	5.33	7,394
2023-07-05	5.39	5.39	5.39	5.39	11,198
2023-07-04	5.46	5.46	5.46	5.46	2,850
2023-07-03	5.52	5.52	5.52	5.52	0
2023-06-30	5.55	5.55	5.55	5.55	5,579
2023-06-29	5.55	5.55	5.55	5.55	4,000
2023-06-28	5.51	5.51	5.51	5.51	4,000
2023-06-27	5.67	5.67	5.67	5.67	932
2023-06-26	5.67	5.67	5.67	5.67	4,870
2023-06-23	5.72	5.72	5.72	5.72	1,812
2023-06-22	5.72	5.72	5.72	5.72	2,150
2023-06-21	5.80	5.80	5.80	5.80	183
2023-06-20	5.82	5.82	5.82	5.82	514
2023-06-19	5.91	5.91	5.91	5.91	3,239
2023-06-16	5.94	5.94	5.94	5.94	804
2023-06-15	5.95	5.95	5.95	5.95	3,179
2023-06-14	5.99	5.99	5.99	5.99	3,327
2023-06-13	5.98	5.98	5.98	5.98	4,988
2023-06-12	5.93	5.93	5.93	5.93	4,900
2023-06-09	5.90	5.90	5.90	5.90	3,328
2023-06-08	5.93	5.93	5.93	5.93	561
2023-06-07	5.96	5.96	5.96	5.96	7,032
2023-06-06	5.91	5.91	5.91	5.91	5,076
2023-06-05	6.01	6.01	6.01	6.01	1,826
2023-06-02	6.07	6.07	6.07	6.07	1,111
2023-06-01	5.90	5.90	5.90	5.90	0
2023-05-31	5.91	5.91	5.91	5.91	8,980
2023-05-30	5.94	5.94	5.94	5.94	3,434
2023-05-29	6.11	6.11	6.11	6.11	0
2023-05-26	6.11	6.11	6.11	6.11	738
2023-05-25	6.08	6.08	6.08	6.08	23,453
2023-05-24	6.08	6.08	6.08	6.08	16,525
2023-05-23	6.29	6.29	6.29	6.29	1,888
2023-05-22	6.35	6.35	6.35	6.35	1,574
2023-05-19	6.35	6.35	6.35	6.35	10,198
2023-05-18	6.52	6.52	6.52	6.52	0
2023-05-17	6.52	6.52	6.52	6.52	202
2023-05-16	6.50	6.50	6.50	6.50	7,663
2023-05-15	7.74	7.74	7.74	7.74	220
2023-05-12	7.61	7.61	7.61	7.61	2,216
2023-05-11	7.49	7.49	7.49	7.49	1,574
2023-05-10	7.62	7.62	7.62	7.62	3,885
2023-05-09	7.70	7.70	7.70	7.70	1,016
2023-05-08	7.96	7.96	7.96	7.96	0
2023-05-05	7.96	7.96	7.96	7.96	68
2023-05-04	7.85	7.85	7.85	7.85	656
2023-05-03	8.01	8.01	8.01	8.01	251
2023-05-02	8.02	8.02	8.02	8.02	248
2023-05-01	8.02	8.02	8.02	8.02	0
2023-04-28	8.02	8.02	8.02	8.02	204
2023-04-27	7.91	7.91	7.91	7.91	4,425
2023-04-26	7.81	7.81	7.81	7.81	5,704
2023-04-25	7.80	7.80	7.80	7.80	2,018
2023-04-24	8.19	8.19	8.19	8.19	7,903
2023-04-21	8.61	8.61	8.61	8.61	1,954
2023-04-20	8.65	8.65	8.65	8.65	972
2023-04-19	8.78	8.78	8.78	8.78	583
2023-04-18	8.83	8.83	8.83	8.83	1,270
2023-04-17	8.87	8.87	8.87	8.87	429
2023-04-14	8.91	8.91	8.91	8.91	595
2023-04-13	8.76	8.76	8.76	8.76	1,973
2023-04-12	8.86	8.86	8.86	8.86	489
2023-04-11	8.79	8.79	8.79	8.79	6,096
2023-04-10	9.05	9.05	9.05	9.05	0
2023-04-07	9.05	9.05	9.05	9.05	0
2023-04-06	9.05	9.05	9.05	9.05	300
2023-04-05	8.87	8.87	8.87	8.87	872
2023-04-04	9.09	9.09	9.09	9.09	18,921
2023-04-03	9.19	9.19	9.19	9.19	676
2023-03-31	9.25	9.25	9.25	9.25	129
2023-03-30	9.07	9.07	9.07	9.07	22,537
2023-03-29	8.84	8.84	8.84	8.84	157
2023-03-28	8.81	8.81	8.81	8.81	293
2023-03-27	8.68	8.68	8.68	8.68	3,804
2023-03-24	8.66	8.66	8.66	8.66	3,766
2023-03-23	8.79	8.79	8.79	8.79	9,993
2023-03-22	8.66	8.66	8.66	8.66	2,267
2023-03-21	8.50	8.50	8.50	8.50	7,872
2023-03-20	8.33	8.33	8.33	8.33	2,957
2023-03-17	8.49	8.49	8.49	8.49	33,298
2023-03-16	8.06	8.06	8.06	8.06	21,301
2023-03-15	7.73	7.73	7.73	7.73	19,950
2023-03-14	7.81	7.81	7.81	7.81	3,856
2023-03-13	7.43	7.43	7.43	7.43	1,611
2023-03-10	7.52	7.52	7.52	7.52	626
2023-03-09	7.87	7.87	7.87	7.87	6,194
2023-03-08	7.65	7.65	7.65	7.65	5,974
2023-03-07	7.31	7.31	7.31	7.31	598
2023-03-06	7.23	7.23	7.23	7.23	4
2023-03-03	7.35	7.35	7.35	7.35	521
2023-03-02	7.22	7.22	7.22	7.22	3,509
2023-03-01	7.27	7.27	7.27	7.27	1,246
2023-02-28	7.25	7.25	7.25	7.25	3,077
2023-02-27	7.10	7.10	7.10	7.10	996
2023-02-24	6.78	6.78	6.78	6.78	3,072
2023-02-23	6.80	6.80	6.80	6.80	2,574
2023-02-22	6.81	6.81	6.81	6.81	147
2023-02-21	6.74	6.74	6.74	6.74	833
2023-02-20	7.12	7.12	7.12	7.12	8,633
2023-02-17	7.45	7.45	7.45	7.45	350
2023-02-16	7.49	7.49	7.49	7.49	33
2023-02-15	7.44	7.44	7.44	7.44	8
2023-02-14	7.42	7.42	7.42	7.42	674
2023-02-13	7.35	7.35	7.35	7.35	1,644
2023-02-10	7.37	7.37	7.37	7.37	6,180
2023-02-09	7.50	7.50	7.50	7.50	6,848
2023-02-08	7.46	7.46	7.46	7.46	148
2023-02-07	7.23	7.23	7.23	7.23	65
2023-02-06	7.28	7.28	7.28	7.28	2,225
2023-02-03	7.45	7.45	7.45	7.45	4,094
2023-02-02	7.51	7.51	7.51	7.51	1,677
2023-02-01	7.34	7.34	7.34	7.34	227
2023-01-31	7.25	7.25	7.25	7.25	50
2023-01-30	7.27	7.27	7.27	7.27	1,008
2023-01-27	7.23	7.23	7.23	7.23	3,094
2023-01-26	7.24	7.24	7.24	7.24	898
2023-01-25	7.23	7.23	7.23	7.23	0
2023-01-24	7.23	7.23	7.23	7.23	260
2023-01-23	7.23	7.23	7.23	7.23	1,254
2023-01-20	7.23	7.23	7.23	7.23	217
2023-01-19	7.47	7.47	7.47	7.47	3,379
2023-01-18	7.54	7.54	7.54	7.54	768
2023-01-17	7.43	7.43	7.43	7.43	0
2023-01-16	7.43	7.43	7.43	7.43	735
2023-01-13	7.22	7.22	7.22	7.22	694
2023-01-12	7.28	7.28	7.28	7.28	776
2023-01-11	7.40	7.40	7.40	7.40	5
2023-01-10	7.04	7.04	7.04	7.04	232
2023-01-09	7.24	7.24	7.24	7.24	105
2023-01-06	6.96	6.96	6.96	6.96	2,940
2023-01-05	7.04	7.04	7.04	7.04	2,757
2023-01-04	6.97	6.97	6.97	6.97	24
2023-01-03	6.95	6.95	6.95	6.95	139
2023-01-02	6.74	6.74	6.74	6.74	0
2022-12-30	6.74	6.74	6.74	6.74	322
2022-12-29	6.74	6.74	6.74	6.74	0
2022-12-28	6.74	6.74	6.74	6.74	2,992
2022-12-27	6.66	6.66	6.66	6.66	0
2022-12-26	6.66	6.66	6.66	6.66	0
2022-12-23	6.66	6.66	6.66	6.66	0
2022-12-22	6.66	6.66	6.66	6.66	3,876
2022-12-21	6.64	6.64	6.64	6.64	0
2022-12-20	6.64	6.64	6.64	6.64	4,196
2022-12-19	6.63	6.63	6.63	6.63	1,874
2022-12-16	6.59	6.59	6.59	6.59	20
2022-12-15	6.64	6.64	6.64	6.64	262
2022-12-14	6.83	6.83	6.83	6.83	50
2022-12-13	6.73	6.73	6.73	6.73	0
2022-12-12	6.73	6.73	6.73	6.73	71
2022-12-09	6.88	6.88	6.88	6.88	83
2022-12-08	6.74	6.74	6.74	6.74	145
2022-12-07	6.84	6.84	6.84	6.84	1,682
2022-12-06	6.94	6.94	6.94	6.94	993
2022-12-05	7.06	7.06	7.06	7.06	907
2022-12-02	7.09	7.09	7.09	7.09	244
2022-12-01	7.09	7.09	7.09	7.09	3,146
2022-11-30	6.95	6.95	6.95	6.95	1,958
2022-11-29	7.04	7.04	7.04	7.04	590
2022-11-28	7.01	7.01	7.01	7.01	1,636
2022-11-25	7.09	7.09	7.09	7.09	172
2022-11-24	7.11	7.11	7.11	7.11	1,142
2022-11-23	7.11	7.11	7.11	7.11	414
2022-11-22	7.05	7.05	7.05	7.05	924
2022-11-21	7.25	7.25	7.25	7.25	0
2022-11-18	7.25	7.25	7.25	7.25	201
2022-11-17	7.13	7.13	7.13	7.13	213
2022-11-16	7.48	7.48	7.48	7.48	0
2022-11-15	7.48	7.48	7.48	7.48	1,801
2022-11-14	7.61	7.61	7.61	7.61	5,076
2022-11-11	7.73	7.73	7.73	7.73	9,057
2022-11-10	7.10	7.10	7.10	7.10	1,531
2022-11-09	7.11	7.11	7.11	7.11	5,246
2022-11-08	7.18	7.18	7.18	7.18	849
2022-11-07	7.11	7.11	7.11	7.11	85
2022-11-04	6.69	6.69	6.69	6.69	3,030
2022-11-03	6.69	6.69	6.69	6.69	77
2022-11-02	6.64	6.64	6.64	6.64	703
2022-11-01	6.88	6.88	6.88	6.88	0
2022-10-31	6.88	6.88	6.88	6.88	0
2022-10-28	6.88	6.88	6.88	6.88	76
2022-10-27	6.88	6.88	6.88	6.88	5,012
2022-10-26	6.85	6.85	6.85	6.85	1,126
2022-10-25	6.58	6.58	6.58	6.58	0
2022-10-24	6.58	6.58	6.58	6.58	278
2022-10-21	6.45	6.45	6.45	6.45	20,251
2022-10-20	6.41	6.41	6.41	6.41	1,392
2022-10-19	6.29	6.29	6.29	6.29	209
2022-10-18	6.27	6.27	6.27	6.27	1,154
2022-10-17	5.87	5.87	5.87	5.87	145
2022-10-14	5.98	5.98	5.98	5.98	984
2022-10-13	5.86	5.86	5.86	5.86	1,670
2022-10-12	5.83	5.83	5.83	5.83	1,010
2022-10-11	5.86	5.86	5.86	5.86	499
2022-10-10	5.94	5.94	5.94	5.94	21
2022-10-07	6.00	6.00	6.00	6.00	389
2022-10-06	6.37	6.37	6.37	6.37	13,994
2022-10-05	6.15	6.15	6.15	6.15	6,406
2022-10-04	6.15	6.15	6.15	6.15	0
2022-10-03	6.15	6.15	6.15	6.15	41
2022-09-30	6.22	6.22	6.22	6.22	52
2022-09-29	6.02	6.02	6.02	6.02	682
2022-09-28	6.09	6.09	6.09	6.09	4,515
2022-09-27	6.02	6.02	6.02	6.02	288
2022-09-26	5.97	5.97	5.97	5.97	5,685
2022-09-23	6.01	6.01	6.01	6.01	2,506
2022-09-22	6.14	6.14	6.14	6.14	5,020
2022-09-21	6.14	6.14	6.14	6.14	683
2022-09-20	6.04	6.04	6.04	6.04	4,207
2022-09-19	5.99	5.99	5.99	5.99	0
2022-09-16	5.99	5.99	5.99	5.99	639
2022-09-15	6.19	6.19	6.19	6.19	9,974
2022-09-14	6.20	6.20	6.20	6.20	14,665
2022-09-13	6.46	6.46	6.46	6.46	3,022
2022-09-12	6.47	6.47	6.47	6.47	4,014
2022-09-09	6.21	6.21	6.21	6.21	2,385
2022-09-08	6.04	6.04	6.04	6.04	6,348
2022-09-07	5.94	5.94	5.94	5.94	100
2022-09-06	6.26	6.26	6.26	6.26	5,976
2022-09-05	6.26	6.26	6.26	6.26	322
2022-09-02	6.26	6.26	6.26	6.26	1,497
2022-09-01	6.34	6.34	6.34	6.34	74
2022-08-31	6.83	6.83	6.83	6.83	2,063
2022-08-30	7.14	7.14	7.14	7.14	0
2022-08-29	7.14	7.14	7.14	7.14	0
2022-08-26	7.14	7.14	7.14	7.14	0
2022-08-25	7.14	7.14	7.14	7.14	756
2022-08-24	7.05	7.05	7.05	7.05	31
2022-08-23	7.35	7.35	7.35	7.35	0
2022-08-22	7.35	7.35	7.35	7.35	0
2022-08-19	7.35	7.35	7.35	7.35	0
2022-08-18	7.35	7.35	7.35	7.35	0
2022-08-17	7.35	7.35	7.35	7.35	0
2022-08-16	7.37	7.37	7.37	7.37	5,615
2022-08-15	7.28	7.28	7.28	7.28	0
2022-08-12	7.28	7.28	7.28	7.28	12
2022-08-11	6.92	6.92	6.92	6.92	0
2022-08-10	6.92	6.92	6.92	6.92	10,613
2022-08-09	6.99	6.99	6.99	6.99	0
2022-08-08	7.10	7.10	7.10	7.10	0
2022-08-05	7.10	7.10	7.10	7.10	0
2022-08-04	7.10	7.10	7.10	7.10	2,363
2022-08-03	7.05	7.05	7.05	7.05	1,860
2022-08-02	7.05	7.05	7.05	7.05	0
2022-08-01	7.05	7.05	7.05	7.05	2,790
2022-07-29	7.06	7.06	7.06	7.06	6,297
2022-07-28	6.83	6.83	6.83	6.83	0
2022-07-27	6.83	6.83	6.83	6.83	0
2022-07-26	6.83	6.83	6.83	6.83	500
2022-07-25	7.04	7.04	7.04	7.04	0
2022-07-22	7.04	7.04	7.04	7.04	500
2022-07-21	6.93	6.93	6.93	6.93	0
2022-07-20	6.93	6.93	6.93	6.93	8,256
2022-07-19	6.61	6.61	6.61	6.61	732
2022-07-18	6.56	6.56	6.56	6.56	0
2022-07-15	6.56	6.56	6.56	6.56	2,390
2022-07-14	6.56	6.56	6.56	6.56	148
2022-07-13	7.08	7.08	7.08	7.08	0
2022-07-12	7.08	7.08	7.08	7.08	135
2022-07-11	6.86	6.86	6.86	6.86	4,916
2022-07-08	6.86	6.86	6.86	6.86	0
2022-07-07	6.86	6.86	6.86	6.86	3,544
2022-07-06	6.86	6.86	6.86	6.86	0
2022-07-05	6.86	6.86	6.86	6.86	58
2022-07-04	6.86	6.86	6.86	6.86	7,239
2022-07-01	6.92	6.92	6.92	6.92	1,986
2022-06-30	7.22	7.22	7.22	7.22	0
2022-06-29	7.22	7.22	7.22	7.22	200
2022-06-28	7.34	7.34	7.34	7.34	0
2022-06-27	7.34	7.34	7.34	7.34	5,221
2022-06-24	7.43	7.43	7.43	7.43	1,006
2022-06-23	7.49	7.49	7.49	7.49	406
2022-06-22	7.49	7.49	7.49	7.49	204
2022-06-21	7.49	7.49	7.49	7.49	1,604
2022-06-20	7.50	7.50	7.50	7.50	0
2022-06-17	7.50	7.50	7.50	7.50	152
2022-06-16	7.39	7.39	7.39	7.39	6,279
2022-06-15	7.60	7.60	7.60	7.60	38
2022-06-14	7.37	7.37	7.37	7.37	2,543
2022-06-13	7.28	7.28	7.28	7.28	2,489
2022-06-10	7.36	7.36	7.36	7.36	577
2022-06-09	8.06	8.06	8.06	8.06	0
2022-06-08	8.06	8.06	8.06	8.06	224
2022-06-07	8.13	8.13	8.13	8.13	26
2022-06-06	8.13	8.13	8.13	8.13	22
2022-06-03	8.13	8.13	8.13	8.13	0
2022-06-02	8.13	8.13	8.13	8.13	0
2022-06-01	8.13	8.13	8.13	8.13	1,866
2022-05-31	8.13	8.13	8.13	8.13	17,499
2022-05-30	8.06	8.06	8.06	8.06	178
2022-05-27	7.65	7.65	7.65	7.65	640
2022-05-26	7.65	7.65	7.65	7.65	460
2022-05-25	7.59	7.59	7.59	7.59	3,818
2022-05-24	8.00	8.00	8.00	8.00	124
2022-05-23	8.00	8.00	8.00	8.00	1,026
2022-05-20	8.18	8.18	8.18	8.18	900
2022-05-19	8.18	8.18	8.18	8.18	0
2022-05-18	8.18	8.18	8.18	8.18	458
2022-05-17	8.18	8.18	8.18	8.18	0
2022-05-16	8.18	8.18	8.18	8.18	601
2022-05-13	8.18	8.18	8.18	8.18	62
2022-05-12	7.84	7.84	7.84	7.84	4,335
2022-05-11	8.25	8.25	8.25	8.25	4,007
2022-05-10	8.28	8.28	8.28	8.28	3,190
2022-05-09	8.03	8.03	8.03	8.03	3,578
2022-05-06	8.24	8.24	8.24	8.24	1,560
2022-05-05	8.41	8.41	8.41	8.41	5,593
2022-05-04	8.30	8.30	8.30	8.30	3,720
2022-05-03	8.30	8.30	8.30	8.30	0
2022-05-02	8.30	8.30	8.30	8.30	0
2022-04-29	8.30	8.30	8.30	8.30	36
2022-04-28	8.30	8.30	8.30	8.30	0
2022-04-27	8.76	8.76	8.76	8.76	1,200
2022-04-26	8.67	8.67	8.67	8.67	3,440
2022-04-25	8.80	8.80	8.80	8.80	5,421
2022-04-22	9.76	9.76	9.76	9.76	4,326
2022-04-21	9.90	9.90	9.90	9.90	1,222
2022-04-20	9.64	9.64	9.64	9.64	1,582
2022-04-19	9.49	9.49	9.49	9.49	51
2022-04-18	9.51	9.51	9.51	9.51	0
2022-04-15	9.51	9.51	9.51	9.51	0
2022-04-14	9.51	9.51	9.51	9.51	2,922
2022-04-13	9.51	9.51	9.51	9.51	0
2022-04-12	9.51	9.51	9.51	9.51	2,958
2022-04-11	9.60	9.60	9.60	9.60	6,805
2022-04-08	9.33	9.33	9.33	9.33	3,632
2022-04-07	9.43	9.43	9.43	9.43	370
2022-04-06	9.29	9.29	9.29	9.29	1,050
2022-04-05	9.81	9.81	9.81	9.81	3,754
2022-04-04	9.76	9.76	9.76	9.76	4,792
2022-04-01	9.81	9.81	9.81	9.81	9,238
2022-03-31	9.81	9.81	9.81	9.81	190
2022-03-30	10.03	10.03	10.03	10.03	2,931
2022-03-29	9.82	9.82	9.82	9.82	0
2022-03-28	9.82	9.82	9.82	9.82	11,009
2022-03-25	9.80	9.80	9.80	9.80	688
2022-03-24	9.80	9.80	9.80	9.80	60
2022-03-23	9.65	9.65	9.65	9.65	160
2022-03-22	9.48	9.48	9.48	9.48	200
2022-03-21	9.48	9.48	9.48	9.48	2,904
2022-03-18	9.63	9.63	9.63	9.63	285
2022-03-17	9.56	9.56	9.56	9.56	239
2022-03-16	9.49	9.49	9.49	9.49	1,200
2022-03-15	9.32	9.32	9.32	9.32	100
2022-03-14	9.23	9.23	9.23	9.23	140
2022-03-11	9.23	9.23	9.23	9.23	372
2022-03-10	8.98	8.98	8.98	8.98	3,138
2022-03-09	9.12	9.12	9.12	9.12	2,074
2022-03-08	8.85	8.85	8.85	8.85	1,817
2022-03-07	8.85	8.85	8.85	8.85	4,155
2022-03-04	10.44	10.44	10.44	10.44	1,584
2022-03-03	10.77	10.77	10.77	10.77	2,295
2022-03-02	10.79	10.79	10.79	10.79	1,570
2022-03-01	10.82	10.82	10.82	10.82	193
2022-02-28	10.83	10.83	10.83	10.83	100
2022-02-25	11.18	11.18	11.18	11.18	100
2022-02-24	10.26	10.26	10.26	10.26	4,790
2022-02-23	11.64	11.64	11.64	11.64	0
2022-02-22	11.64	11.64	11.64	11.64	0
2022-02-21	11.70	11.70	11.70	11.70	1,400
2022-02-18	11.70	11.70	11.70	11.70	3,569
2022-02-17	11.85	11.85	11.85	11.85	1,423
2022-02-16	11.93	11.93	11.93	11.93	1,130
2022-02-15	11.51	11.51	11.51	11.51	396
2022-02-14	11.51	11.51	11.51	11.51	1,721
2022-02-11	12.75	12.75	12.75	12.75	778
2022-02-10	12.75	12.75	12.75	12.75	4,358
2022-02-09	12.75	12.75	12.75	12.75	2,564
2022-02-08	12.75	12.75	12.75	12.75	0
2022-02-07	12.75	12.75	12.75	12.75	1,822
2022-02-04	12.75	12.75	12.75	12.75	1,010
2022-02-03	12.75	12.75	12.75	12.75	0
2022-02-02	11.78	11.78	11.78	11.78	2,174
2022-02-01	11.78	11.78	11.78	11.78	5,835
2022-01-31	11.78	11.78	11.78	11.78	460
2022-01-28	11.78	11.78	11.78	11.78	3,403
2022-01-27	12.31	12.31	12.31	12.31	0
2022-01-26	12.31	12.31	12.31	12.31	400
2022-01-25	12.31	12.31	12.31	12.31	734
2022-01-24	12.31	12.31	12.31	12.31	926
2022-01-21	12.31	12.31	12.31	12.31	438
2022-01-20	12.10	12.10	12.10	12.10	0
2022-01-19	12.10	12.10	12.10	12.10	511
2022-01-18	12.58	12.58	12.58	12.58	864
2022-01-17	12.58	12.58	12.58	12.58	0
2022-01-14	12.58	12.58	12.58	12.58	450
2022-01-13	12.58	12.58	12.58	12.58	0
2022-01-12	12.58	12.58	12.58	12.58	0
2022-01-11	12.58	12.58	12.58	12.58	0
2022-01-10	12.58	12.58	12.58	12.58	328
2022-01-07	12.58	12.58	12.58	12.58	402
2022-01-06	12.58	12.58	12.58	12.58	2,787
2022-01-05	12.92	12.92	12.92	12.92	1,088
2022-01-04	12.46	12.46	12.46	12.46	230
2022-01-03	12.46	12.46	12.46	12.46	0
2021-12-31	12.46	12.46	12.46	12.46	0
2021-12-30	12.46	12.46	12.46	12.46	690
2021-12-29	12.46	12.46	12.46	12.46	200
2021-12-28	12.46	12.46	12.46	12.46	0
2021-12-27	12.46	12.46	12.46	12.46	0
2021-12-24	12.46	12.46	12.46	12.46	0
2021-12-23	12.46	12.46	12.46	12.46	923
2021-12-22	12.40	12.40	12.40	12.40	1,116
2021-12-21	12.01	12.01	12.01	12.01	0
2021-12-20	12.01	12.01	12.01	12.01	280
2021-12-17	12.01	12.01	12.01	12.01	0
2021-12-16	12.01	12.01	12.01	12.01	0
2021-12-15	12.01	12.01	12.01	12.01	139
2021-12-14	12.18	12.18	12.18	12.18	485
2021-12-13	12.89	12.89	12.89	12.89	569
2021-12-10	12.95	12.95	12.95	12.95	5,960
2021-12-09	12.95	12.95	12.95	12.95	0
2021-12-08	12.95	12.95	12.95	12.95	0
2021-12-07	12.95	12.95	12.95	12.95	2,268
2021-12-06	12.19	12.19	12.19	12.19	688
2021-12-03	12.27	12.27	12.27	12.27	0
2021-12-02	12.27	12.27	12.27	12.27	204
2021-12-01	11.66	11.66	11.66	11.66	1,230
2021-11-30	11.66	11.66	11.66	11.66	5,164
2021-11-29	11.98	11.98	11.98	11.98	0
2021-11-26	11.98	11.98	11.98	11.98	0
2021-11-25	11.98	11.98	11.98	11.98	0
2021-11-24	11.98	11.98	11.98	11.98	0
2021-11-23	11.98	11.98	11.98	11.98	242
2021-11-22	12.37	12.37	12.37	12.37	873
2021-11-19	12.88	12.88	12.88	12.88	4,662
2021-11-18	12.88	12.88	12.88	12.88	544
2021-11-17	12.88	12.88	12.88	12.88	1,756
2021-11-16	12.88	12.88	12.88	12.88	13,379
2021-11-15	11.96	11.96	11.96	11.96	2,164
2021-11-12	11.96	11.96	11.96	11.96	13,580
2021-11-11	12.64	12.64	12.64	12.64	800
2021-11-10	12.64	12.64	12.64	12.64	62
2021-11-09	12.64	12.64	12.64	12.64	4,782
2021-11-08	11.92	11.92	11.92	11.92	3,708
2021-11-05	11.92	11.92	11.92	11.92	3,504
2021-11-04	11.92	11.92	11.92	11.92	696
2021-11-03	11.92	11.92	11.92	11.92	162
2021-11-02	11.92	11.92	11.92	11.92	77
2021-11-01	11.14	11.14	11.14	11.14	82
2021-10-29	11.14	11.14	11.14	11.14	3,859
2021-10-28	11.82	11.82	11.82	11.82	0
2021-10-27	11.82	11.82	11.82	11.82	178
2021-10-26	11.91	11.91	11.91	11.91	1,878
2021-10-25	11.91	11.91	11.91	11.91	1,700
2021-10-22	11.91	11.91	11.91	11.91	2,836
2021-10-21	11.74	11.74	11.74	11.74	1,740
2021-10-20	11.74	11.74	11.74	11.74	0
2021-10-19	11.74	11.74	11.74	11.74	907
2021-10-18	11.35	11.35	11.35	11.35	785
2021-10-15	11.35	11.35	11.35	11.35	572
2021-10-14	11.35	11.35	11.35	11.35	878
2021-10-13	11.35	11.35	11.35	11.35	2,221
2021-10-12	11.41	11.41	11.41	11.41	596
2021-10-11	10.90	10.90	10.90	10.90	872
2021-10-08	10.90	10.90	10.90	10.90	3,446
2021-10-07	10.90	10.90	10.90	10.90	660
2021-10-06	11.05	11.05	11.05	11.05	500
2021-10-05	11.05	11.05	11.05	11.05	6,839
2021-10-04	11.13	11.13	11.13	11.13	11,952
2021-10-01	11.31	11.31	11.31	11.31	1,000
2021-09-30	11.28	11.28	11.28	11.28	1,499
2021-09-29	11.28	11.28	11.28	11.28	15,437
2021-09-28	12.84	12.84	12.84	12.84	252
2021-09-27	12.84	12.84	12.84	12.84	630
2021-09-24	12.84	12.84	12.84	12.84	404
2021-09-23	12.84	12.84	12.84	12.84	5,350
2021-09-22	12.84	12.84	12.84	12.84	410
2021-09-21	12.84	12.84	12.84	12.84	11,244
2021-09-20	12.84	12.84	12.84	12.84	532
2021-09-17	12.84	12.84	12.84	12.84	2,940
2021-09-16	12.84	12.84	12.84	12.84	312
2021-09-15	12.84	12.84	12.84	12.84	1,878
2021-09-14	12.76	12.76	12.76	12.76	7,317
2021-09-13	12.76	12.76	12.76	12.76	3,417
2021-09-10	13.24	13.24	13.24	13.24	2,061
2021-09-09	13.57	13.57	13.57	13.57	1,276
2021-09-08	14.45	14.45	14.45	14.45	8,000
2021-09-07	15.86	15.86	15.86	15.86	6,453
2021-09-06	15.86	15.86	15.86	15.86	706
2021-09-03	15.88	15.88	15.88	15.88	363
2021-09-02	15.99	15.99	15.99	15.99	364
2021-09-01	15.93	15.93	15.93	15.93	4,768
2021-08-31	15.93	15.93	15.93	15.93	462
2021-08-30	15.93	15.93	15.93	15.93	0
2021-08-27	15.93	15.93	15.93	15.93	789
2021-08-26	15.42	15.42	15.42	15.42	690
2021-08-25	15.41	15.41	15.41	15.41	88
2021-08-24	15.12	15.12	15.12	15.12	8,578
2021-08-23	15.12	15.12	15.12	15.12	0
2021-08-20	15.12	15.12	15.12	15.12	289
2021-08-19	16.19	16.19	16.19	16.19	80
2021-08-18	15.95	15.95	15.95	15.95	2,919
2021-08-17	16.25	16.25	16.25	16.25	446
2021-08-16	16.25	16.25	16.25	16.25	1,030
2021-08-13	16.25	16.25	16.25	16.25	486
2021-08-12	16.50	16.50	16.50	16.50	498
2021-08-11	16.50	16.50	16.50	16.50	10,988
2021-08-10	16.07	16.07	16.07	16.07	542
2021-08-09	15.96	15.96	15.96	15.96	145
2021-08-06	16.06	16.06	16.06	16.06	302
2021-08-05	16.06	16.06	16.06	16.06	3,668
2021-08-04	15.79	15.79	15.79	15.79	30
2021-08-03	15.66	15.66	15.66	15.66	868
2021-08-02	15.66	15.66	15.66	15.66	17,831
2021-07-30	15.18	15.18	15.18	15.18	6,802
2021-07-29	15.18	15.18	15.18	15.18	1,799
2021-07-28	15.02	15.02	15.02	15.02	896
2021-07-27	15.02	15.02	15.02	15.02	7,626
2021-07-26	15.37	15.37	15.37	15.37	546
2021-07-23	15.21	15.21	15.21	15.21	3,109
2021-07-22	14.80	14.80	14.80	14.80	578
2021-07-21	14.38	14.38	14.38	14.38	623
2021-07-20	15.24	15.24	15.24	15.24	340
2021-07-19	15.24	15.24	15.24	15.24	1,882
2021-07-16	15.24	15.24	15.24	15.24	16,054
2021-07-15	15.59	15.59	15.59	15.59	1,037
2021-07-14	15.81	15.81	15.81	15.81	531
2021-07-13	14.94	14.94	14.94	14.94	1,214
2021-07-12	14.65	14.65	14.65	14.65	67
2021-07-09	14.99	14.99	14.99	14.99	16,271
2021-07-08	15.38	15.38	15.38	15.38	1,138
2021-07-07	15.38	15.38	15.38	15.38	151
2021-07-06	15.10	15.10	15.10	15.10	3,485
2021-07-05	15.01	15.01	15.01	15.01	114
2021-07-02	14.86	14.86	14.86	14.86	1,340
2021-07-01	14.86	14.86	14.86	14.86	318
2021-06-30	14.86	14.86	14.86	14.86	6,914
2021-06-29	14.87	14.87	14.87	14.87	761
2021-06-28	14.74	14.74	14.74	14.74	3,517
2021-06-25	14.95	14.95	14.95	14.95	5,384
2021-06-24	14.95	14.95	14.95	14.95	0
2021-06-23	14.95	14.95	14.95	14.95	412
2021-06-22	15.21	15.21	15.21	15.21	4,896
2021-06-21	15.16	15.16	15.16	15.16	572
2021-06-18	15.22	15.22	15.22	15.22	7,377
2021-06-17	15.08	15.08	15.08	15.08	115
2021-06-16	15.08	15.08	15.08	15.08	2,097
2021-06-15	15.71	15.71	15.71	15.71	1,859
2021-06-14	15.71	15.71	15.71	15.71	14,178
2021-06-11	15.35	15.35	15.35	15.35	3,986
2021-06-10	15.34	15.34	15.34	15.34	488
2021-06-09	15.37	15.37	15.37	15.37	473
2021-06-08	14.95	14.95	14.95	14.95	639
2021-06-07	14.66	14.66	14.66	14.66	2,014
2021-06-04	14.66	14.66	14.66	14.66	1,958
2021-06-03	14.66	14.66	14.66	14.66	600
2021-06-02	14.79	14.79	14.79	14.79	486
2021-06-01	13.96	13.96	13.96	13.96	3,622
2021-05-28	13.96	13.96	13.96	13.96	236
2021-05-27	13.57	13.57	13.57	13.57	4,075
2021-05-26	13.60	13.60	13.60	13.60	821
2021-05-25	13.99	13.99	13.99	13.99	432
2021-05-24	13.99	13.99	13.99	13.99	868
2021-05-21	14.15	14.15	14.15	14.15	800
2021-05-20	13.69	13.69	13.69	13.69	6,223
2021-05-19	13.69	13.69	13.69	13.69	6,436
2021-05-18	13.23	13.23	13.23	13.23	455
2021-05-17	13.37	13.37	13.37	13.37	2,581
2021-05-14	13.02	13.02	13.02	13.02	527
2021-05-13	12.97	12.97	12.97	12.97	11,064
2021-05-12	12.97	12.97	12.97	12.97	232
2021-05-11	12.97	12.97	12.97	12.97	84
2021-05-10	12.97	12.97	12.97	12.97	1,088
2021-05-07	13.45	13.45	13.45	13.45	3,944
2021-05-06	13.52	13.52	13.52	13.52	2,822
2021-05-05	13.47	13.47	13.47	13.47	8,894
2021-05-04	13.57	13.57	13.57	13.57	222
2021-04-30	13.57	13.57	13.57	13.57	367
2021-04-29	13.68	13.68	13.68	13.68	7,814
2021-04-28	13.68	13.68	13.68	13.68	121
2021-04-27	13.71	13.71	13.71	13.71	1,075
2021-04-26	13.64	13.64	13.64	13.64	42
2021-04-23	13.64	13.64	13.64	13.64	1,381
2021-04-22	13.55	13.55	13.55	13.55	1,885
2021-04-21	13.42	13.42	13.42	13.42	334
2021-04-20	13.37	13.37	13.37	13.37	667
2021-04-19	13.59	13.59	13.59	13.59	2,144
2021-04-16	13.23	13.23	13.23	13.23	130
2021-04-15	13.23	13.23	13.23	13.23	5,369
2021-04-14	13.58	13.58	13.58	13.58	862
2021-04-13	13.51	13.51	13.51	13.51	5,404
2021-04-12	13.26	13.26	13.26	13.26	2,812
2021-04-09	12.59	12.59	12.59	12.59	5,055
2021-04-08	11.00	11.00	11.00	11.00	200
2021-04-07	11.00	11.00	11.00	11.00	2,622
2021-04-06	11.00	11.00	11.00	11.00	155
2021-04-01	10.78	10.78	10.78	10.78	0
2021-03-31	10.78	10.78	10.78	10.78	0
2021-03-30	10.78	10.78	10.78	10.78	1,258
2021-03-29	10.87	10.87	10.87	10.87	3,431
2021-03-26	10.54	10.54	10.54	10.54	2,138
2021-03-25	10.54	10.54	10.54	10.54	0
2021-03-24	10.54	10.54	10.54	10.54	473
2021-03-23	10.18	10.18	10.18	10.18	2,368
2021-03-22	10.18	10.18	10.18	10.18	1,696
2021-03-19	10.18	10.18	10.18	10.18	328
2021-03-18	10.16	10.16	10.16	10.16	9,883
2021-03-17	10.18	10.18	10.18	10.18	2,568
2021-03-16	10.38	10.38	10.38	10.38	2,785
2021-03-15	10.32	10.32	10.32	10.32	2,846
2021-03-12	10.32	10.32	10.32	10.32	1,854
2021-03-11	10.27	10.27	10.27	10.27	473
2021-03-10	10.18	10.18	10.18	10.18	1,010
2021-03-09	9.85	9.85	9.85	9.85	412
2021-03-08	9.73	9.73	9.73	9.73	557
2021-03-05	10.54	10.54	10.54	10.54	5,012
2021-03-04	10.54	10.54	10.54	10.54	6,420
2021-03-03	10.54	10.54	10.54	10.54	4,792
2021-03-02	10.54	10.54	10.54	10.54	1,810
2021-03-01	10.54	10.54	10.54	10.54	39,777
2021-02-26	11.14	11.14	11.14	11.14	157
2021-02-25	11.32	11.32	11.32	11.32	296
2021-02-24	11.32	11.32	11.32	11.32	3,837
2021-02-23	11.13	11.13	11.13	11.13	237
2021-02-22	11.32	11.32	11.32	11.32	147
2021-02-19	11.38	11.38	11.38	11.38	6,359
2021-02-18	11.34	11.34	11.34	11.34	514
2021-02-17	11.47	11.47	11.47	11.47	19,303
2021-02-16	11.47	11.47	11.47	11.47	379
2021-02-15	11.41	11.41	11.41	11.41	4,080
2021-02-12	11.24	11.24	11.24	11.24	1,766
2021-02-11	11.16	11.16	11.16	11.16	1,068
2021-02-10	10.80	10.80	10.80	10.80	153
2021-02-09	10.63	10.63	10.63	10.63	2,314
2021-02-08	10.63	10.63	10.63	10.63	313
2021-02-05	10.24	10.24	10.24	10.24	9,317
2021-02-04	9.97	9.97	9.97	9.97	479
2021-02-03	10.09	10.09	10.09	10.09	11,394
2021-02-02	9.84	9.84	9.84	9.84	1,441
2021-02-01	9.61	9.61	9.61	9.61	1,296
2021-01-29	9.40	9.40	9.40	9.40	4,344
2021-01-28	9.40	9.40	9.40	9.40	243
2021-01-27	9.65	9.65	9.65	9.65	3,809
2021-01-26	9.79	9.79	9.79	9.79	10,320
2021-01-25	9.79	9.79	9.79	9.79	0
2021-01-22	9.79	9.79	9.79	9.79	1,646
2021-01-21	9.94	9.94	9.94	9.94	8,204
2021-01-20	9.95	9.95	9.95	9.95	11,127
2021-01-19	9.96	9.96	9.96	9.96	5,620
2021-01-18	9.96	9.96	9.96	9.96	933
2021-01-15	10.10	10.10	10.10	10.10	16,408
2021-01-14	10.10	10.10	10.10	10.10	2,476
2021-01-13	9.84	9.84	9.84	9.84	7,898
2021-01-12	9.94	9.94	9.94	9.94	843
2021-01-11	10.25	10.25	10.25	10.25	12,925
2021-01-08	10.33	10.33	10.33	10.33	475
2021-01-07	10.08	10.08	10.08	10.08	485
2021-01-06	10.76	10.76	10.76	10.76	2,451
2021-01-05	10.90	10.90	10.90	10.90	2,774
2021-01-04	10.90	10.90	10.90	10.90	13,516
2020-12-31	10.70	10.70	10.70	10.70	0
2020-12-30	10.70	10.70	10.70	10.70	3,128
2020-12-29	10.64	10.64	10.64	10.64	3,204
2020-12-24	10.67	10.67	10.67	10.67	0
2020-12-23	10.67	10.67	10.67	10.67	1,403
2020-12-22	10.73	10.73	10.73	10.73	3,079
2020-12-21	10.39	10.39	10.39	10.39	25,371
2020-12-18	10.88	10.88	10.88	10.88	819
2020-12-17	10.12	10.12	10.12	10.12	150
2020-12-16	10.12	10.12	10.12	10.12	2,789
2020-12-15	10.06	10.06	10.06	10.06	694
2020-12-14	9.76	9.76	9.76	9.76	3,010
2020-12-11	9.45	9.45	9.45	9.45	206
2020-12-10	9.33	9.33	9.33	9.33	22,677
2020-12-09	8.84	8.84	8.84	8.84	1,970
2020-12-08	8.84	8.84	8.84	8.84	4,100
2020-12-07	8.84	8.84	8.84	8.84	175
2020-12-04	8.84	8.84	8.84	8.84	304
2020-12-03	8.80	8.80	8.80	8.80	238
2020-12-02	8.84	8.84	8.84	8.84	164
2020-12-01	8.42	8.42	8.42	8.42	0
2020-11-30	8.46	8.46	8.46	8.46	27,365
2020-11-27	8.16	8.16	8.16	8.16	43
2020-11-26	8.16	8.16	8.16	8.16	120
2020-11-25	8.41	8.41	8.41	8.41	0
2020-11-24	8.41	8.41	8.41	8.41	0
2020-11-23	8.62	8.62	8.62	8.62	0
2020-11-20	8.62	8.62	8.62	8.62	270
2020-11-19	8.72	8.72	8.72	8.72	1,340
2020-11-18	8.96	8.96	8.96	8.96	246
2020-11-17	8.76	8.76	8.76	8.76	225
2020-11-16	8.76	8.76	8.76	8.76	900
2020-11-13	8.77	8.77	8.77	8.77	24,749
2020-11-12	7.79	7.79	7.79	7.79	3,770
2020-11-11	7.59	7.59	7.59	7.59	300
2020-11-10	7.59	7.59	7.59	7.59	360
2020-11-09	7.63	7.63	7.63	7.63	100
2020-11-06	7.63	7.63	7.63	7.63	0
2020-11-05	7.63	7.63	7.63	7.63	122,827
2020-11-04	7.52	7.52	7.52	7.52	0
2020-11-03	7.52	7.52	7.52	7.52	0
2020-11-02	7.52	7.52	7.52	7.52	396
2020-10-30	6.67	6.67	6.67	6.67	0
2020-10-29	6.67	6.67	6.67	6.67	0
2020-10-28	6.67	6.67	6.67	6.67	200
2020-10-27	6.79	6.79	6.79	6.79	190
2020-10-26	7.16	7.16	7.16	7.16	76
2020-10-23	7.47	7.47	7.47	7.47	0
2020-10-22	7.47	7.47	7.47	7.47	0
2020-10-21	7.47	7.47	7.47	7.47	0
2020-10-20	7.47	7.47	7.47	7.47	202,652
2020-10-16	7.49	7.49	7.49	7.49	0
2020-10-15	7.73	7.73	7.73	7.73	0
2020-10-14	7.73	7.73	7.73	7.73	1,688
2020-10-13	7.56	7.56	7.56	7.56	0
2020-10-12	7.56	7.56	7.56	7.56	900
2020-10-09	7.67	7.67	7.67	7.67	150
2020-10-08	7.67	7.67	7.67	7.67	12,144
2020-10-07	7.48	7.48	7.48	7.48	0
2020-10-06	7.48	7.48	7.48	7.48	0
2020-10-05	7.48	7.48	7.48	7.48	920
2020-10-02	7.27	7.27	7.27	7.27	0
2020-10-01	7.27	7.27	7.27	7.27	4,800
2020-09-30	7.27	7.27	7.27	7.27	262
2020-09-29	7.03	7.03	7.03	7.03	3,203
2020-09-28	7.03	7.03	7.03	7.03	4,980
2020-09-25	6.89	6.89	6.89	6.89	0
2020-09-24	6.89	6.89	6.89	6.89	0
2020-09-23	6.89	6.89	6.89	6.89	159,644
2020-09-22	6.07	6.07	6.07	6.07	0
2020-09-21	6.07	6.07	6.07	6.07	0
2020-09-18	6.07	6.07	6.07	6.07	93,436
2020-09-17	6.00	6.00	6.00	6.00	0
2020-09-16	6.00	6.00	6.00	6.00	0
2020-09-15	6.00	6.00	6.00	6.00	0
2020-09-14	6.00	6.00	6.00	6.00	28,094
2020-09-11	6.08	6.08	6.08	6.08	50,902
2020-04-03	3.06	3.06	3.06	3.06	0
2020-04-02	3.06	3.06	3.06	3.06	0
2020-04-01	3.06	3.06	3.06	3.06	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	915,934,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Barclays (BARC)	204.00	165,625,319
Supply@me Cap (SYME)	0.023	152,193,240