Efg Internation Share History

Efg Internation Share Price history. The following table shows end-of-day data 0QJX historical share prices for Efg Internation, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	10.58	10.58	10.58	10.58	13,965
2024-04-23	10.88	10.88	10.88	10.88	17,525
2024-04-22	10.80	10.80	10.80	10.80	8,180
2024-04-19	11.12	11.12	11.12	11.12	38,556
2024-04-18	11.04	11.04	11.04	11.04	1,785
2024-04-17	11.00	11.00	11.00	11.00	19,390
2024-04-16	11.02	11.02	11.02	11.02	4,513
2024-04-15	11.38	11.38	11.38	11.38	1,164
2024-04-12	11.30	11.30	11.30	11.30	5,982
2024-04-11	11.29	11.29	11.29	11.29	9,528
2024-04-10	11.08	11.08	11.08	11.08	93,037
2024-04-09	11.12	11.12	11.12	11.12	8,173
2024-04-08	11.22	11.22	11.22	11.22	26,112
2024-04-05	11.18	11.18	11.18	11.18	20,218
2024-04-04	11.28	11.28	11.28	11.28	5,165
2024-04-03	11.30	11.30	11.30	11.30	12,601
2024-04-02	11.18	11.18	11.18	11.18	36,930
2024-04-01	11.32	11.32	11.32	11.32	0
2024-03-29	11.32	11.32	11.32	11.32	0
2024-03-28	11.32	11.32	11.32	11.32	28,248
2024-03-27	11.26	11.26	11.26	11.26	29,430
2024-03-26	11.62	11.62	11.62	11.62	36,944
2024-03-25	12.14	12.14	12.14	12.14	17,088
2024-03-22	11.84	11.84	11.84	11.84	12,237
2024-03-21	11.98	11.98	11.98	11.98	9,224
2024-03-20	11.82	11.82	11.82	11.82	7,741
2024-03-19	11.90	11.90	11.90	11.90	5,644
2024-03-18	11.90	11.90	11.90	11.90	5,892
2024-03-15	11.86	11.86	11.86	11.86	5,576
2024-03-14	12.14	12.14	12.14	12.14	22,897
2024-03-13	11.94	11.94	11.94	11.94	14,385
2024-03-12	11.74	11.74	11.74	11.74	18,300
2024-03-11	11.76	11.76	11.76	11.76	36,257
2024-03-08	11.84	11.84	11.84	11.84	47,093
2024-03-07	12.06	12.06	12.06	12.06	28,525
2024-03-06	12.12	12.12	12.12	12.12	17,635
2024-03-05	12.28	12.28	12.28	12.28	17,159
2024-03-04	12.46	12.46	12.46	12.46	9,063
2024-03-01	12.62	12.62	12.62	12.62	28,778
2024-02-29	12.64	12.64	12.64	12.64	29,591
2024-02-28	12.54	12.54	12.54	12.54	29,624
2024-02-27	12.32	12.32	12.32	12.32	15,280
2024-02-26	12.30	12.30	12.30	12.30	10,450
2024-02-23	12.22	12.22	12.22	12.22	1,710
2024-02-22	12.20	12.20	12.20	12.20	12,925
2024-02-21	12.14	12.14	12.14	12.14	41,167
2024-02-20	11.88	11.88	11.88	11.88	27,458
2024-02-19	11.72	11.72	11.72	11.72	6,906
2024-02-16	11.82	11.82	11.82	11.82	41,526
2024-02-15	11.72	11.72	11.72	11.72	4,484
2024-02-14	11.54	11.54	11.54	11.54	2,126
2024-02-13	11.46	11.46	11.46	11.46	5,001
2024-02-12	11.60	11.60	11.60	11.60	8,125
2024-02-09	11.30	11.30	11.30	11.30	11,807
2024-02-08	11.36	11.36	11.36	11.36	31,492
2024-02-07	11.34	11.34	11.34	11.34	30,472
2024-02-06	11.38	11.38	11.38	11.38	45,313
2024-02-05	11.28	11.28	11.28	11.28	22,021
2024-02-02	11.30	11.30	11.30	11.30	5,026
2024-02-01	11.16	11.16	11.16	11.16	18,323
2024-01-31	11.22	11.22	11.22	11.22	31,487
2024-01-30	10.96	10.96	10.96	10.96	11,564
2024-01-29	11.10	11.10	11.10	11.10	35,915
2024-01-26	10.96	10.96	10.96	10.96	30,413
2024-01-25	10.46	10.46	10.46	10.46	9,699
2024-01-24	10.48	10.48	10.48	10.48	10,874
2024-01-23	10.40	10.40	10.40	10.40	3,856
2024-01-22	10.54	10.54	10.54	10.54	2,128
2024-01-19	10.50	10.50	10.50	10.50	11,170
2024-01-18	10.54	10.54	10.54	10.54	8,622
2024-01-17	10.68	10.68	10.68	10.68	31,393
2024-01-16	10.86	10.86	10.86	10.86	12,976
2024-01-15	10.92	10.92	10.92	10.92	6,260
2024-01-12	10.84	10.84	10.84	10.84	19,112
2024-01-11	11.17	11.17	11.17	11.17	170,469
2024-01-10	11.02	11.02	11.02	11.02	29,725
2024-01-09	10.81	10.81	10.81	10.81	23,891
2024-01-08	10.73	10.73	10.73	10.73	13,755
2024-01-05	10.66	10.66	10.66	10.66	8,508
2024-01-04	10.72	10.72	10.72	10.72	3,388
2024-01-03	10.62	10.62	10.62	10.62	21,787
2024-01-02	10.76	10.76	10.76	10.76	0
2024-01-01	10.76	10.76	10.76	10.76	0
2023-12-29	10.76	10.76	10.76	10.76	3,979
2023-12-28	10.80	10.80	10.80	10.80	19,426
2023-12-27	10.74	10.74	10.74	10.74	16,096
2023-12-26	10.66	10.66	10.66	10.66	0
2023-12-25	10.66	10.66	10.66	10.66	0
2023-12-22	10.66	10.66	10.66	10.66	6,705
2023-12-21	10.64	10.64	10.64	10.64	4,743
2023-12-20	10.70	10.70	10.70	10.70	7,798
2023-12-19	10.52	10.52	10.52	10.52	4,438
2023-12-18	10.66	10.66	10.66	10.66	4,002
2023-12-15	10.72	10.72	10.72	10.72	116,750
2023-12-14	10.54	10.54	10.54	10.54	3,419
2023-12-13	10.44	10.44	10.44	10.44	5,768
2023-12-12	10.36	10.36	10.36	10.36	22,477
2023-12-11	10.52	10.52	10.52	10.52	20,741
2023-12-08	10.54	10.54	10.54	10.54	10,869
2023-12-07	10.50	10.50	10.50	10.50	7,945
2023-12-06	10.44	10.44	10.44	10.44	8,474
2023-12-05	10.46	10.46	10.46	10.46	6,983
2023-12-04	10.26	10.26	10.26	10.26	13,164
2023-12-01	10.48	10.48	10.48	10.48	9,656
2023-11-30	10.54	10.54	10.54	10.54	13,183
2023-11-29	10.50	10.50	10.50	10.50	3,303
2023-11-28	10.40	10.40	10.40	10.40	9,140
2023-11-27	10.58	10.58	10.58	10.58	9,825
2023-11-24	10.56	10.56	10.56	10.56	5,634
2023-11-23	10.66	10.66	10.66	10.66	14,537
2023-11-22	10.56	10.56	10.56	10.56	15,051
2023-11-21	10.48	10.48	10.48	10.48	17,362
2023-11-20	10.34	10.34	10.34	10.34	8,357
2023-11-17	10.20	10.20	10.20	10.20	2,787
2023-11-16	10.12	10.12	10.12	10.12	10,292
2023-11-15	9.81	9.81	9.81	9.81	68,611
2023-11-14	9.70	9.70	9.70	9.70	7,710
2023-11-13	9.51	9.51	9.51	9.51	5,812
2023-11-10	9.50	9.50	9.50	9.50	20,716
2023-11-09	9.48	9.48	9.48	9.48	10,571
2023-11-08	9.42	9.42	9.42	9.42	13,557
2023-11-07	9.60	9.60	9.60	9.60	90,643
2023-11-06	9.82	9.82	9.82	9.82	47,831
2023-11-03	10.52	10.52	10.52	10.52	25,474
2023-11-02	10.54	10.54	10.54	10.54	36,184
2023-11-01	10.90	10.90	10.90	10.90	919
2023-10-31	10.78	10.78	10.78	10.78	21,788
2023-10-30	10.66	10.66	10.66	10.66	2,892
2023-10-27	10.66	10.66	10.66	10.66	43,586
2023-10-26	10.72	10.72	10.72	10.72	10,973
2023-10-25	10.50	10.50	10.50	10.50	40,504
2023-10-24	10.56	10.56	10.56	10.56	2,962
2023-10-23	10.52	10.52	10.52	10.52	4,113
2023-10-20	10.48	10.48	10.48	10.48	48,089
2023-10-19	10.60	10.60	10.60	10.60	5,152
2023-10-18	10.70	10.70	10.70	10.70	38,524
2023-10-17	10.76	10.76	10.76	10.76	42,082
2023-10-16	10.74	10.74	10.74	10.74	18,436
2023-10-13	10.78	10.78	10.78	10.78	52,079
2023-10-12	10.66	10.66	10.66	10.66	18,127
2023-10-11	10.56	10.56	10.56	10.56	123,510
2023-10-10	10.44	10.44	10.44	10.44	13,430
2023-10-09	10.38	10.38	10.38	10.38	14,136
2023-10-06	10.42	10.42	10.42	10.42	32,669
2023-10-05	10.12	10.12	10.12	10.12	11,565
2023-10-04	10.06	10.06	10.06	10.06	37,960
2023-10-03	10.18	10.18	10.18	10.18	8,880
2023-10-02	10.28	10.28	10.28	10.28	4,651
2023-09-29	10.40	10.40	10.40	10.40	25,671
2023-09-28	10.34	10.34	10.34	10.34	43,467
2023-09-27	10.20	10.20	10.20	10.20	13,349
2023-09-26	10.40	10.40	10.40	10.40	17,369
2023-09-25	10.38	10.38	10.38	10.38	15,373
2023-09-22	10.38	10.38	10.38	10.38	3,233
2023-09-21	10.45	10.45	10.45	10.45	15,832
2023-09-20	10.43	10.43	10.43	10.43	9,506
2023-09-19	10.38	10.38	10.38	10.38	3,967
2023-09-18	10.46	10.46	10.46	10.46	4,198
2023-09-15	10.50	10.50	10.50	10.50	9,004
2023-09-14	10.46	10.46	10.46	10.46	10,592
2023-09-13	10.52	10.52	10.52	10.52	20,536
2023-09-12	10.36	10.36	10.36	10.36	14,574
2023-09-11	10.34	10.34	10.34	10.34	36,528
2023-09-08	10.10	10.10	10.10	10.10	21,694
2023-09-07	9.82	9.82	9.82	9.82	12,672
2023-09-06	9.94	9.94	9.94	9.94	80,634
2023-09-05	9.90	9.90	9.90	9.90	6,261
2023-09-04	10.04	10.04	10.04	10.04	11,078
2023-09-01	9.99	9.99	9.99	9.99	15,384
2023-08-31	9.87	9.87	9.87	9.87	4,627
2023-08-30	9.83	9.83	9.83	9.83	7,531
2023-08-29	9.99	9.99	9.99	9.99	10,077
2023-08-28	10.08	10.08	10.08	10.08	0
2023-08-25	10.00	10.00	10.00	10.00	17,949
2023-08-24	9.97	9.97	9.97	9.97	1,841
2023-08-23	10.02	10.02	10.02	10.02	13,398
2023-08-22	10.02	10.02	10.02	10.02	6,100
2023-08-21	10.00	10.00	10.00	10.00	75,813
2023-08-18	9.95	9.95	9.95	9.95	21,617
2023-08-17	10.22	10.22	10.22	10.22	125,091
2023-08-16	10.20	10.20	10.20	10.20	14,304
2023-08-15	10.40	10.40	10.40	10.40	23,020
2023-08-14	10.46	10.46	10.46	10.46	5,644
2023-08-11	10.40	10.40	10.40	10.40	88,099
2023-08-10	10.84	10.84	10.84	10.84	573,851
2023-08-09	10.83	10.83	10.83	10.83	8,701
2023-08-08	10.84	10.84	10.84	10.84	20,563
2023-08-07	10.88	10.88	10.88	10.88	19,210
2023-08-04	10.88	10.88	10.88	10.88	78,358
2023-08-03	10.86	10.86	10.86	10.86	38,398
2023-08-02	10.86	10.86	10.86	10.86	88,182
2023-08-01	10.90	10.90	10.90	10.90	0
2023-07-31	10.90	10.90	10.90	10.90	84,746
2023-07-28	10.92	10.92	10.92	10.92	735,246
2023-07-27	10.76	10.76	10.76	10.76	31,859
2023-07-26	10.70	10.70	10.70	10.70	137,790
2023-07-25	10.38	10.38	10.38	10.38	71,249
2023-07-24	10.32	10.32	10.32	10.32	116,916
2023-07-21	9.91	9.91	9.91	9.91	62,817
2023-07-20	9.85	9.85	9.85	9.85	114,647
2023-07-19	9.67	9.67	9.67	9.67	134,587
2023-07-18	9.60	9.60	9.60	9.60	137,361
2023-07-17	9.59	9.59	9.59	9.59	39,701
2023-07-14	9.54	9.54	9.54	9.54	15,110
2023-07-13	9.50	9.50	9.50	9.50	23,753
2023-07-12	9.31	9.31	9.31	9.31	1,383,577
2023-07-11	9.36	9.36	9.36	9.36	31,050
2023-07-10	9.21	9.21	9.21	9.21	28,081
2023-07-07	9.04	9.04	9.04	9.04	21,984
2023-07-06	8.95	8.95	8.95	8.95	32,988
2023-07-05	8.94	8.94	8.94	8.94	473,066
2023-07-04	8.96	8.96	8.96	8.96	10,183
2023-07-03	9.00	9.00	9.00	9.00	3,533
2023-06-30	9.07	9.07	9.07	9.07	28,406
2023-06-29	9.00	9.00	9.00	9.00	1,027,142
2023-06-28	9.05	9.05	9.05	9.05	39,513
2023-06-27	9.03	9.03	9.03	9.03	9,009
2023-06-26	9.07	9.07	9.07	9.07	609,077
2023-06-23	9.09	9.09	9.09	9.09	10,302
2023-06-22	9.09	9.09	9.09	9.09	24,873
2023-06-21	9.04	9.04	9.04	9.04	11,347
2023-06-20	9.05	9.05	9.05	9.05	12,478
2023-06-19	9.13	9.13	9.13	9.13	1,564,956
2023-06-16	9.20	9.20	9.20	9.20	111,947
2023-06-15	8.99	8.99	8.99	8.99	15,875
2023-06-14	9.15	9.15	9.15	9.15	1,501,336
2023-06-13	9.15	9.15	9.15	9.15	120,696
2023-06-12	9.11	9.11	9.11	9.11	102,185
2023-06-09	8.95	8.95	8.95	8.95	40,203
2023-06-08	9.11	9.11	9.11	9.11	128,169
2023-06-07	9.00	9.00	9.00	9.00	32,383
2023-06-06	9.01	9.01	9.01	9.01	40,507
2023-06-05	8.96	8.96	8.96	8.96	67,680
2023-06-02	9.04	9.04	9.04	9.04	42,010
2023-06-01	8.93	8.93	8.93	8.93	99,006
2023-05-31	8.81	8.81	8.81	8.81	153,421
2023-05-30	8.91	8.91	8.91	8.91	164,446
2023-05-29	9.08	9.08	9.08	9.08	0
2023-05-26	9.08	9.08	9.08	9.08	51,578
2023-05-25	9.06	9.06	9.06	9.06	32,786
2023-05-24	9.23	9.23	9.23	9.23	37,346
2023-05-23	9.60	9.60	9.60	9.60	99,634
2023-05-22	9.45	9.45	9.45	9.45	940,469
2023-05-19	9.03	9.03	9.03	9.03	66,806
2023-05-18	8.36	8.36	8.36	8.36	0
2023-05-17	8.47	8.47	8.47	8.47	41,891
2023-05-16	8.51	8.51	8.51	8.51	17,974
2023-05-15	8.36	8.36	8.36	8.36	7,130
2023-05-12	8.22	8.22	8.22	8.22	10,518
2023-05-11	8.28	8.28	8.28	8.28	24,560
2023-05-10	8.63	8.63	8.63	8.63	13,703
2023-05-09	8.50	8.50	8.50	8.50	6,806
2023-05-08	8.41	8.41	8.41	8.41	0
2023-05-05	8.41	8.41	8.41	8.41	19,543
2023-05-04	8.25	8.25	8.25	8.25	42,747
2023-05-03	8.44	8.44	8.44	8.44	16,438
2023-05-02	8.51	8.51	8.51	8.51	15,086
2023-05-01	8.58	8.58	8.58	8.58	0
2023-04-28	8.58	8.58	8.58	8.58	744,937
2023-04-27	8.53	8.53	8.53	8.53	11,884
2023-04-26	8.58	8.58	8.58	8.58	30,388
2023-04-25	8.65	8.65	8.65	8.65	21,445
2023-04-24	9.00	9.00	9.00	9.00	7,551
2023-04-21	9.06	9.06	9.06	9.06	10,761
2023-04-20	9.02	9.02	9.02	9.02	1,987
2023-04-19	9.15	9.15	9.15	9.15	4,698
2023-04-18	9.12	9.12	9.12	9.12	3,478
2023-04-17	9.16	9.16	9.16	9.16	8,386
2023-04-14	9.09	9.09	9.09	9.09	23,234
2023-04-13	9.06	9.06	9.06	9.06	11,270
2023-04-12	9.07	9.07	9.07	9.07	5,178
2023-04-11	9.04	9.04	9.04	9.04	3,396
2023-04-10	9.02	9.02	9.02	9.02	0
2023-04-07	9.02	9.02	9.02	9.02	0
2023-04-06	9.02	9.02	9.02	9.02	1,204
2023-04-05	8.99	8.99	8.99	8.99	9,349
2023-04-04	8.95	8.95	8.95	8.95	5,993
2023-04-03	8.94	8.94	8.94	8.94	18,450
2023-03-31	8.99	8.99	8.99	8.99	6,487
2023-03-30	8.97	8.97	8.97	8.97	9,890
2023-03-29	9.00	9.00	9.00	9.00	6,663
2023-03-28	8.86	8.86	8.86	8.86	27,158
2023-03-27	8.95	8.95	8.95	8.95	5,345
2023-03-24	8.80	8.80	8.80	8.80	19,556
2023-03-23	8.94	8.94	8.94	8.94	9,766
2023-03-22	8.92	8.92	8.92	8.92	30,037
2023-03-21	8.94	8.94	8.94	8.94	16,128
2023-03-20	8.61	8.61	8.61	8.61	23,010
2023-03-17	8.43	8.43	8.43	8.43	998,923
2023-03-16	8.60	8.60	8.60	8.60	14,588
2023-03-15	8.46	8.46	8.46	8.46	17,931
2023-03-14	8.74	8.74	8.74	8.74	10,783
2023-03-13	8.62	8.62	8.62	8.62	471,245
2023-03-10	8.82	8.82	8.82	8.82	3,935
2023-03-09	9.05	9.05	9.05	9.05	4,613
2023-03-08	8.99	8.99	8.99	8.99	3,707
2023-03-07	9.04	9.04	9.04	9.04	15,157
2023-03-06	9.09	9.09	9.09	9.09	2,245
2023-03-03	9.05	9.05	9.05	9.05	9,022
2023-03-02	9.10	9.10	9.10	9.10	8,339
2023-03-01	9.14	9.14	9.14	9.14	6,287
2023-02-28	9.16	9.16	9.16	9.16	13,348
2023-02-27	9.16	9.16	9.16	9.16	29,793
2023-02-24	8.87	8.87	8.87	8.87	21,770
2023-02-23	8.74	8.74	8.74	8.74	21,088
2023-02-22	8.73	8.73	8.73	8.73	19,171
2023-02-21	8.75	8.75	8.75	8.75	7,249
2023-02-20	8.63	8.63	8.63	8.63	6,239
2023-02-17	8.50	8.50	8.50	8.50	20,360
2023-02-16	8.54	8.54	8.54	8.54	13,952
2023-02-15	8.61	8.61	8.61	8.61	7,209
2023-02-14	8.60	8.60	8.60	8.60	10,524
2023-02-13	8.52	8.52	8.52	8.52	6,043
2023-02-10	8.52	8.52	8.52	8.52	7,426
2023-02-09	8.50	8.50	8.50	8.50	25,524
2023-02-08	8.50	8.50	8.50	8.50	8,540
2023-02-07	8.43	8.43	8.43	8.43	10,153
2023-02-06	8.38	8.38	8.38	8.38	10,737
2023-02-03	8.48	8.48	8.48	8.48	9,867
2023-02-02	8.40	8.40	8.40	8.40	15,329
2023-02-01	8.49	8.49	8.49	8.49	9,502
2023-01-31	8.59	8.59	8.59	8.59	17,361
2023-01-30	8.22	8.22	8.22	8.22	70,018
2023-01-27	8.27	8.27	8.27	8.27	57,494
2023-01-26	8.35	8.35	8.35	8.35	8,848
2023-01-25	8.33	8.33	8.33	8.33	8,094
2023-01-24	8.50	8.50	8.50	8.50	14,761
2023-01-23	8.50	8.50	8.50	8.50	13,847
2023-01-20	8.55	8.55	8.55	8.55	13,063
2023-01-19	8.52	8.52	8.52	8.52	57,361
2023-01-18	8.46	8.46	8.46	8.46	816,710
2023-01-17	8.48	8.48	8.48	8.48	8,199
2023-01-16	8.48	8.48	8.48	8.48	54,491
2023-01-13	8.51	8.51	8.51	8.51	14,154
2023-01-12	8.50	8.50	8.50	8.50	14,642
2023-01-11	8.56	8.56	8.56	8.56	15,869
2023-01-10	8.58	8.58	8.58	8.58	17,338
2023-01-09	8.69	8.69	8.69	8.69	10,212
2023-01-06	8.74	8.74	8.74	8.74	4,497
2023-01-05	8.83	8.83	8.83	8.83	2,986
2023-01-04	8.95	8.95	8.95	8.95	728,924
2023-01-03	8.93	8.93	8.93	8.93	16,916
2023-01-02	8.85	8.85	8.85	8.85	0
2022-12-30	8.89	8.89	8.89	8.89	14,341
2022-12-29	8.86	8.86	8.86	8.86	16,736
2022-12-28	8.79	8.79	8.79	8.79	13,764
2022-12-27	8.68	8.68	8.68	8.68	0
2022-12-26	8.68	8.68	8.68	8.68	0
2022-12-23	8.63	8.63	8.63	8.63	6,198
2022-12-22	8.56	8.56	8.56	8.56	33,075
2022-12-21	8.46	8.46	8.46	8.46	264,008
2022-12-20	8.23	8.23	8.23	8.23	782,577
2022-12-19	8.24	8.24	8.24	8.24	8,238
2022-12-16	8.19	8.19	8.19	8.19	28,987
2022-12-15	8.10	8.10	8.10	8.10	7,995
2022-12-14	8.16	8.16	8.16	8.16	18,730
2022-12-13	8.28	8.28	8.28	8.28	10,555
2022-12-12	8.20	8.20	8.20	8.20	6,193
2022-12-09	8.38	8.38	8.38	8.38	24,597
2022-12-08	8.24	8.24	8.24	8.24	9,306
2022-12-07	8.23	8.23	8.23	8.23	13,135
2022-12-06	8.26	8.26	8.26	8.26	16,331
2022-12-05	8.28	8.28	8.28	8.28	26,146
2022-12-02	8.33	8.33	8.33	8.33	13,559
2022-12-01	8.34	8.34	8.34	8.34	10,513
2022-11-30	8.32	8.32	8.32	8.32	148,655
2022-11-29	8.39	8.39	8.39	8.39	15,527
2022-11-28	8.36	8.36	8.36	8.36	14,975
2022-11-25	8.36	8.36	8.36	8.36	56,467
2022-11-24	8.32	8.32	8.32	8.32	78,541
2022-11-23	8.20	8.20	8.20	8.20	6,586
2022-11-22	8.27	8.27	8.27	8.27	33,560
2022-11-21	8.27	8.27	8.27	8.27	6,441
2022-11-18	8.16	8.16	8.16	8.16	17,062
2022-11-17	8.15	8.15	8.15	8.15	36,386
2022-11-16	8.19	8.19	8.19	8.19	28,601
2022-11-15	8.30	8.30	8.30	8.30	7,536
2022-11-14	8.37	8.37	8.37	8.37	44,136
2022-11-11	8.41	8.41	8.41	8.41	26,557
2022-11-10	8.33	8.33	8.33	8.33	30,103
2022-11-09	8.50	8.50	8.50	8.50	30,001
2022-11-08	8.50	8.50	8.50	8.50	18,143
2022-11-07	8.38	8.38	8.38	8.38	7,447
2022-11-04	8.38	8.38	8.38	8.38	9,839
2022-11-03	8.32	8.32	8.32	8.32	8,478
2022-11-02	8.25	8.25	8.25	8.25	27,999
2022-11-01	8.19	8.19	8.19	8.19	36,534
2022-10-31	8.20	8.20	8.20	8.20	40,845
2022-10-28	8.17	8.17	8.17	8.17	33,520
2022-10-27	8.23	8.23	8.23	8.23	16,025
2022-10-26	8.27	8.27	8.27	8.27	13,455
2022-10-25	8.27	8.27	8.27	8.27	15,311
2022-10-24	8.22	8.22	8.22	8.22	3,370
2022-10-21	8.18	8.18	8.18	8.18	21,171
2022-10-20	8.23	8.23	8.23	8.23	12,083
2022-10-19	8.19	8.19	8.19	8.19	8,277
2022-10-18	8.26	8.26	8.26	8.26	9,627
2022-10-17	8.11	8.11	8.11	8.11	4,364
2022-10-14	8.06	8.06	8.06	8.06	12,556
2022-10-13	8.02	8.02	8.02	8.02	7,553
2022-10-12	7.87	7.87	7.87	7.87	15,097
2022-10-11	7.72	7.72	7.72	7.72	11,771
2022-10-10	7.80	7.80	7.80	7.80	22,860
2022-10-07	7.99	7.99	7.99	7.99	5,220
2022-10-06	7.96	7.96	7.96	7.96	9,087
2022-10-05	8.01	8.01	8.01	8.01	22,349
2022-10-04	8.03	8.03	8.03	8.03	5,909
2022-10-03	7.79	7.79	7.79	7.79	4,754
2022-09-30	7.85	7.85	7.85	7.85	13,938
2022-09-29	7.63	7.63	7.63	7.63	23,863
2022-09-28	7.77	7.77	7.77	7.77	54,684
2022-09-27	7.70	7.70	7.70	7.70	45,215
2022-09-26	7.68	7.68	7.68	7.68	33,699
2022-09-23	7.73	7.73	7.73	7.73	23,058
2022-09-22	8.00	8.00	8.00	8.00	26,099
2022-09-21	8.15	8.15	8.15	8.15	9,691
2022-09-20	8.26	8.26	8.26	8.26	28,691
2022-09-19	8.28	8.28	8.28	8.28	0
2022-09-16	8.28	8.28	8.28	8.28	59,675
2022-09-15	8.25	8.25	8.25	8.25	5,346
2022-09-14	8.21	8.21	8.21	8.21	30,212
2022-09-13	8.24	8.24	8.24	8.24	21,365
2022-09-12	8.28	8.28	8.28	8.28	20,539
2022-09-09	8.33	8.33	8.33	8.33	8,333
2022-09-08	8.27	8.27	8.27	8.27	5,618
2022-09-07	8.20	8.20	8.20	8.20	20,038
2022-09-06	8.22	8.22	8.22	8.22	25,271
2022-09-05	8.21	8.21	8.21	8.21	11,568
2022-09-02	8.24	8.24	8.24	8.24	56,145
2022-09-01	8.16	8.16	8.16	8.16	49,506
2022-08-31	8.24	8.24	8.24	8.24	60,358
2022-08-30	8.16	8.16	8.16	8.16	7,749
2022-08-29	8.17	8.17	8.17	8.17	0
2022-08-26	8.17	8.17	8.17	8.17	15,296
2022-08-25	8.34	8.34	8.34	8.34	27,716
2022-08-24	8.38	8.38	8.38	8.38	94,930
2022-08-23	8.24	8.24	8.24	8.24	25,650
2022-08-22	8.12	8.12	8.12	8.12	48,893
2022-08-19	7.59	7.59	7.59	7.59	9,623
2022-08-18	7.66	7.66	7.66	7.66	30,785
2022-08-17	7.70	7.70	7.70	7.70	24,587
2022-08-16	7.83	7.83	7.83	7.83	16,469
2022-08-15	7.82	7.82	7.82	7.82	30,109
2022-08-12	7.92	7.92	7.92	7.92	18,898
2022-08-11	7.66	7.66	7.66	7.66	19,353
2022-08-10	7.60	7.60	7.60	7.60	4,272
2022-08-09	7.59	7.59	7.59	7.59	4,575
2022-08-08	7.54	7.54	7.54	7.54	19,064
2022-08-05	7.49	7.49	7.49	7.49	14,900
2022-08-04	7.45	7.45	7.45	7.45	9,499
2022-08-03	7.40	7.40	7.40	7.40	1,565
2022-08-02	7.40	7.40	7.40	7.40	7,460
2022-08-01	7.39	7.39	7.39	7.39	0
2022-07-29	7.39	7.39	7.39	7.39	7,763
2022-07-28	7.34	7.34	7.34	7.34	5,761
2022-07-27	7.34	7.34	7.34	7.34	9,272
2022-07-26	7.34	7.34	7.34	7.34	21,732
2022-07-25	7.35	7.35	7.35	7.35	11,229
2022-07-22	7.37	7.37	7.37	7.37	13,020
2022-07-21	7.22	7.22	7.22	7.22	13,654
2022-07-20	7.25	7.25	7.25	7.25	22,842
2022-07-19	7.27	7.27	7.27	7.27	21,678
2022-07-18	7.18	7.18	7.18	7.18	7,797
2022-07-15	7.06	7.06	7.06	7.06	17,252
2022-07-14	7.06	7.06	7.06	7.06	11,743
2022-07-13	7.23	7.23	7.23	7.23	18,697
2022-07-12	7.46	7.46	7.46	7.46	1,987
2022-07-11	7.49	7.49	7.49	7.49	16,865
2022-07-08	7.29	7.29	7.29	7.29	13,160
2022-07-07	7.17	7.17	7.17	7.17	17,523
2022-07-06	6.96	6.96	6.96	6.96	20,032
2022-07-05	6.88	6.88	6.88	6.88	18,348
2022-07-04	7.12	7.12	7.12	7.12	8,280
2022-07-01	7.10	7.10	7.10	7.10	39,792
2022-06-30	7.00	7.00	7.00	7.00	28,616
2022-06-29	7.17	7.17	7.17	7.17	4,941
2022-06-28	7.31	7.31	7.31	7.31	14,073
2022-06-27	7.26	7.26	7.26	7.26	9,309
2022-06-24	7.19	7.19	7.19	7.19	5,675
2022-06-23	7.04	7.04	7.04	7.04	10,708
2022-06-22	7.08	7.08	7.08	7.08	15,597
2022-06-21	7.06	7.06	7.06	7.06	10,853
2022-06-20	7.07	7.07	7.07	7.07	2,672
2022-06-17	7.08	7.08	7.08	7.08	13,946
2022-06-16	6.99	6.99	6.99	6.99	25,125
2022-06-15	7.19	7.19	7.19	7.19	4,595
2022-06-14	7.02	7.02	7.02	7.02	10,469
2022-06-13	6.99	6.99	6.99	6.99	9,430
2022-06-10	7.11	7.11	7.11	7.11	31,219
2022-06-09	7.20	7.20	7.20	7.20	34,846
2022-06-08	7.29	7.29	7.29	7.29	11,709
2022-06-07	7.29	7.29	7.29	7.29	21,463
2022-06-06	6.99	6.99	6.99	6.99	0
2022-06-03	7.08	7.08	7.08	7.08	0
2022-06-02	7.08	7.08	7.08	7.08	0
2022-06-01	7.08	7.08	7.08	7.08	7,284
2022-05-31	7.02	7.02	7.02	7.02	19,468
2022-05-30	7.05	7.05	7.05	7.05	15,313
2022-05-27	6.90	6.90	6.90	6.90	3,962
2022-05-26	6.80	6.80	6.80	6.80	0
2022-05-25	6.80	6.80	6.80	6.80	1,423
2022-05-24	6.76	6.76	6.76	6.76	4,875
2022-05-23	6.84	6.84	6.84	6.84	14,704
2022-05-20	6.66	6.66	6.66	6.66	15,660
2022-05-19	6.57	6.57	6.57	6.57	12,433
2022-05-18	6.78	6.78	6.78	6.78	7,026
2022-05-17	6.76	6.76	6.76	6.76	12,554
2022-05-16	6.72	6.72	6.72	6.72	13,362
2022-05-13	6.58	6.58	6.58	6.58	5,276
2022-05-12	6.51	6.51	6.51	6.51	12,381
2022-05-11	6.66	6.66	6.66	6.66	11,684
2022-05-10	6.48	6.48	6.48	6.48	25,430
2022-05-09	6.65	6.65	6.65	6.65	35,033
2022-05-06	6.78	6.78	6.78	6.78	7,646
2022-05-05	6.73	6.73	6.73	6.73	7,694
2022-05-04	7.00	7.00	7.00	7.00	3,579
2022-05-03	7.06	7.06	7.06	7.06	11,436
2022-05-02	7.41	7.41	7.41	7.41	0
2022-04-29	7.41	7.41	7.41	7.41	19,411
2022-04-28	7.47	7.47	7.47	7.47	18,090
2022-04-27	7.11	7.11	7.11	7.11	10,574
2022-04-26	7.20	7.20	7.20	7.20	7,306
2022-04-25	7.16	7.16	7.16	7.16	7,682
2022-04-22	7.33	7.33	7.33	7.33	1,877
2022-04-21	7.48	7.48	7.48	7.48	17,852
2022-04-20	7.24	7.24	7.24	7.24	972,695
2022-04-19	7.20	7.20	7.20	7.20	625,495
2022-04-18	7.06	7.06	7.06	7.06	0
2022-04-15	7.06	7.06	7.06	7.06	0
2022-04-14	7.06	7.06	7.06	7.06	10,521
2022-04-13	6.96	6.96	6.96	6.96	12,644
2022-04-12	7.00	7.00	7.00	7.00	5,525
2022-04-11	7.01	7.01	7.01	7.01	16,475
2022-04-08	7.09	7.09	7.09	7.09	17,638
2022-04-07	6.99	6.99	6.99	6.99	11,246
2022-04-06	6.99	6.99	6.99	6.99	8,492
2022-04-05	7.14	7.14	7.14	7.14	153,293
2022-04-04	7.20	7.20	7.20	7.20	293,247
2022-04-01	7.14	7.14	7.14	7.14	1,328
2022-03-31	7.17	7.17	7.17	7.17	17,767
2022-03-30	7.19	7.19	7.19	7.19	7,078
2022-03-29	7.29	7.29	7.29	7.29	263,202
2022-03-28	7.24	7.24	7.24	7.24	464,793
2022-03-25	7.02	7.02	7.02	7.02	11,417
2022-03-24	7.14	7.14	7.14	7.14	16,244
2022-03-23	7.11	7.11	7.11	7.11	11,226
2022-03-22	6.98	6.98	6.98	6.98	48,616
2022-03-21	6.96	6.96	6.96	6.96	7,386
2022-03-18	6.99	6.99	6.99	6.99	18,726
2022-03-17	6.94	6.94	6.94	6.94	15,885
2022-03-16	6.79	6.79	6.79	6.79	11,387
2022-03-15	6.57	6.57	6.57	6.57	2,073
2022-03-14	6.79	6.79	6.79	6.79	10,111
2022-03-11	6.65	6.65	6.65	6.65	4,897
2022-03-10	6.52	6.52	6.52	6.52	25,629
2022-03-09	6.63	6.63	6.63	6.63	8,422
2022-03-08	6.20	6.20	6.20	6.20	14,701
2022-03-07	6.13	6.13	6.13	6.13	20,548
2022-03-04	6.07	6.07	6.07	6.07	17,040
2022-03-03	6.60	6.60	6.60	6.60	4,086
2022-03-02	6.61	6.61	6.61	6.61	221,157
2022-03-01	6.81	6.81	6.81	6.81	147,016
2022-02-28	7.07	7.07	7.07	7.07	14,505
2022-02-25	7.22	7.22	7.22	7.22	1,411
2022-02-24	6.89	6.89	6.89	6.89	58,827
2022-02-23	7.39	7.39	7.39	7.39	55,766
2022-02-22	7.09	7.09	7.09	7.09	28,774
2022-02-21	7.15	7.15	7.15	7.15	8,853
2022-02-18	7.37	7.37	7.37	7.37	7,369
2022-02-17	7.40	7.40	7.40	7.40	4,140
2022-02-16	7.48	7.48	7.48	7.48	7,582
2022-02-15	7.38	7.38	7.38	7.38	6,329
2022-02-14	7.29	7.29	7.29	7.29	6,676
2022-02-11	7.44	7.44	7.44	7.44	186,347
2022-02-10	7.48	7.48	7.48	7.48	262,618
2022-02-09	7.37	7.37	7.37	7.37	19,168
2022-02-08	7.09	7.09	7.09	7.09	921
2022-02-07	7.09	7.09	7.09	7.09	13,510
2022-02-04	7.02	7.02	7.02	7.02	33,457
2022-02-03	7.21	7.21	7.21	7.21	24,896
2022-02-02	7.16	7.16	7.16	7.16	12,268
2022-02-01	7.10	7.10	7.10	7.10	12,887
2022-01-31	7.03	7.03	7.03	7.03	14,187
2022-01-28	6.94	6.94	6.94	6.94	19,028
2022-01-27	7.04	7.04	7.04	7.04	16,675
2022-01-26	7.04	7.04	7.04	7.04	16,818
2022-01-25	6.94	6.94	6.94	6.94	20,575
2022-01-24	6.77	6.77	6.77	6.77	35,506
2022-01-21	7.19	7.19	7.19	7.19	17,216
2022-01-20	7.36	7.36	7.36	7.36	14,858
2022-01-19	7.31	7.31	7.31	7.31	15,163
2022-01-18	7.40	7.40	7.40	7.40	37,174
2022-01-17	7.46	7.46	7.46	7.46	8,592
2022-01-14	7.43	7.43	7.43	7.43	23,907
2022-01-13	7.33	7.33	7.33	7.33	14,928
2022-01-12	7.30	7.30	7.30	7.30	9,493
2022-01-11	7.29	7.29	7.29	7.29	30,280
2022-01-10	7.17	7.17	7.17	7.17	12,017
2022-01-07	7.24	7.24	7.24	7.24	10,025
2022-01-06	7.22	7.22	7.22	7.22	17,390
2022-01-05	7.34	7.34	7.34	7.34	21,239
2022-01-04	7.35	7.35	7.35	7.35	9,885
2022-01-03	6.96	6.96	6.96	6.96	0
2021-12-31	6.96	6.96	6.96	6.96	0
2021-12-30	6.94	6.94	6.94	6.94	8,288
2021-12-29	6.99	6.99	6.99	6.99	5,615
2021-12-28	6.93	6.93	6.93	6.93	0
2021-12-27	6.93	6.93	6.93	6.93	0
2021-12-24	6.93	6.93	6.93	6.93	0
2021-12-23	6.93	6.93	6.93	6.93	13,181
2021-12-22	6.89	6.89	6.89	6.89	589
2021-12-21	6.79	6.79	6.79	6.79	348,883
2021-12-20	6.67	6.67	6.67	6.67	18,174
2021-12-17	6.89	6.89	6.89	6.89	40,968
2021-12-16	6.91	6.91	6.91	6.91	8,741
2021-12-15	6.79	6.79	6.79	6.79	17,547
2021-12-14	6.79	6.79	6.79	6.79	11,397
2021-12-13	6.75	6.75	6.75	6.75	12,967
2021-12-10	6.53	6.53	6.53	6.53	2,777
2021-12-09	6.64	6.64	6.64	6.64	1,046
2021-12-08	6.66	6.66	6.66	6.66	1,068
2021-12-07	6.82	6.82	6.82	6.82	6,689
2021-12-06	6.67	6.67	6.67	6.67	3,232
2021-12-03	6.57	6.57	6.57	6.57	626
2021-12-02	6.69	6.69	6.69	6.69	5,554
2021-12-01	6.76	6.76	6.76	6.76	4,164
2021-11-30	6.65	6.65	6.65	6.65	11,211
2021-11-29	6.55	6.55	6.55	6.55	2,578
2021-11-26	6.34	6.34	6.34	6.34	5,234
2021-11-25	6.61	6.61	6.61	6.61	6,408
2021-11-24	6.61	6.61	6.61	6.61	4,843
2021-11-23	6.61	6.61	6.61	6.61	4,949
2021-11-22	6.83	6.83	6.83	6.83	4,472
2021-11-19	6.88	6.88	6.88	6.88	15,841
2021-11-18	7.00	7.00	7.00	7.00	4,309
2021-11-17	7.15	7.15	7.15	7.15	11,119
2021-11-16	7.18	7.18	7.18	7.18	20,802
2021-11-15	7.27	7.27	7.27	7.27	16,523
2021-11-12	6.87	6.87	6.87	6.87	9,281
2021-11-11	6.76	6.76	6.76	6.76	19,048
2021-11-10	6.69	6.69	6.69	6.69	11,677
2021-11-09	6.58	6.58	6.58	6.58	10,650
2021-11-08	6.62	6.62	6.62	6.62	7,045
2021-11-05	6.70	6.70	6.70	6.70	6,959
2021-11-04	6.55	6.55	6.55	6.55	19,462
2021-11-03	6.65	6.65	6.65	6.65	7,544
2021-11-02	6.56	6.56	6.56	6.56	7,956
2021-11-01	6.59	6.59	6.59	6.59	549
2021-10-29	6.46	6.46	6.46	6.46	7,202
2021-10-28	6.54	6.54	6.54	6.54	1,780
2021-10-27	6.63	6.63	6.63	6.63	10,251
2021-10-26	6.63	6.63	6.63	6.63	11,120
2021-10-25	6.66	6.66	6.66	6.66	7,013
2021-10-22	6.78	6.78	6.78	6.78	1,284
2021-10-21	6.78	6.78	6.78	6.78	8,042
2021-10-20	6.79	6.79	6.79	6.79	3,742
2021-10-19	6.87	6.87	6.87	6.87	778
2021-10-18	6.82	6.82	6.82	6.82	853
2021-10-15	6.80	6.80	6.80	6.80	8,924
2021-10-14	6.78	6.78	6.78	6.78	174
2021-10-13	6.78	6.78	6.78	6.78	3,005
2021-10-12	6.96	6.96	6.96	6.96	4,855
2021-10-11	7.04	7.04	7.04	7.04	2,624
2021-10-08	6.97	6.97	6.97	6.97	4,114
2021-10-07	6.72	6.72	6.72	6.72	4,702
2021-10-06	6.72	6.72	6.72	6.72	5,383
2021-10-05	6.77	6.77	6.77	6.77	16,205
2021-10-04	6.67	6.67	6.67	6.67	2,206
2021-10-01	6.74	6.74	6.74	6.74	6,045
2021-09-30	6.78	6.78	6.78	6.78	6,979
2021-09-29	6.83	6.83	6.83	6.83	6,520
2021-09-28	6.93	6.93	6.93	6.93	5,235
2021-09-27	7.01	7.01	7.01	7.01	5,326
2021-09-24	6.94	6.94	6.94	6.94	3,757
2021-09-23	6.94	6.94	6.94	6.94	3,967
2021-09-22	6.88	6.88	6.88	6.88	10,323
2021-09-21	6.69	6.69	6.69	6.69	18,258
2021-09-20	6.74	6.74	6.74	6.74	14,295
2021-09-17	6.89	6.89	6.89	6.89	3,641
2021-09-16	6.89	6.89	6.89	6.89	4,105
2021-09-15	6.88	6.88	6.88	6.88	4,703
2021-09-14	6.86	6.86	6.86	6.86	3,829
2021-09-13	6.97	6.97	6.97	6.97	2,033
2021-09-10	6.87	6.87	6.87	6.87	313,976
2021-09-09	6.94	6.94	6.94	6.94	9,891
2021-09-08	6.99	6.99	6.99	6.99	8,763
2021-09-07	6.99	6.99	6.99	6.99	13,941
2021-09-06	7.00	7.00	7.00	7.00	16,504
2021-09-03	7.08	7.08	7.08	7.08	3,861
2021-09-02	7.10	7.10	7.10	7.10	7,249
2021-09-01	7.21	7.21	7.21	7.21	489
2021-08-31	7.20	7.20	7.20	7.20	546
2021-08-30	7.25	7.25	7.25	7.25	0
2021-08-27	7.25	7.25	7.25	7.25	12,005
2021-08-26	7.20	7.20	7.20	7.20	1,543
2021-08-25	7.28	7.28	7.28	7.28	439
2021-08-24	7.21	7.21	7.21	7.21	4,106
2021-08-23	7.32	7.32	7.32	7.32	1,786
2021-08-20	7.29	7.29	7.29	7.29	847
2021-08-19	7.39	7.39	7.39	7.39	4,287
2021-08-18	7.41	7.41	7.41	7.41	4,664
2021-08-17	7.31	7.31	7.31	7.31	2,177
2021-08-16	7.38	7.38	7.38	7.38	1,503
2021-08-13	7.50	7.50	7.50	7.50	1,624
2021-08-12	7.53	7.53	7.53	7.53	1,789
2021-08-11	7.51	7.51	7.51	7.51	2,168
2021-08-10	7.55	7.55	7.55	7.55	2,077
2021-08-09	7.64	7.64	7.64	7.64	8,056
2021-08-06	7.50	7.50	7.50	7.50	10,918
2021-08-05	7.54	7.54	7.54	7.54	14,910
2021-08-04	7.46	7.46	7.46	7.46	362
2021-08-03	7.49	7.49	7.49	7.49	2,064
2021-08-02	7.46	7.46	7.46	7.46	18,110
2021-07-30	7.37	7.37	7.37	7.37	6,156
2021-07-29	7.42	7.42	7.42	7.42	1,384
2021-07-28	7.40	7.40	7.40	7.40	3,016
2021-07-27	7.32	7.32	7.32	7.32	4,230
2021-07-26	7.34	7.34	7.34	7.34	2,756
2021-07-23	7.37	7.37	7.37	7.37	2,665
2021-07-22	7.38	7.38	7.38	7.38	31,075
2021-07-21	7.60	7.60	7.60	7.60	1,113
2021-07-20	7.45	7.45	7.45	7.45	3,986
2021-07-19	7.31	7.31	7.31	7.31	20,643
2021-07-16	7.41	7.41	7.41	7.41	1,172
2021-07-15	7.41	7.41	7.41	7.41	1,524
2021-07-14	7.54	7.54	7.54	7.54	4,042
2021-07-13	7.58	7.58	7.58	7.58	1,033
2021-07-12	7.62	7.62	7.62	7.62	2,940
2021-07-09	7.51	7.51	7.51	7.51	3,180
2021-07-08	7.45	7.45	7.45	7.45	2,754
2021-07-07	7.56	7.56	7.56	7.56	8,466
2021-07-06	7.54	7.54	7.54	7.54	3,727
2021-07-05	7.77	7.77	7.77	7.77	253
2021-07-02	7.66	7.66	7.66	7.66	4,958
2021-07-01	7.63	7.63	7.63	7.63	10,252
2021-06-30	7.56	7.56	7.56	7.56	8,320
2021-06-29	7.56	7.56	7.56	7.56	10,273
2021-06-28	7.42	7.42	7.42	7.42	6,518
2021-06-25	7.48	7.48	7.48	7.48	16,228
2021-06-24	7.35	7.35	7.35	7.35	13,873
2021-06-23	7.32	7.32	7.32	7.32	982
2021-06-22	7.35	7.35	7.35	7.35	2,706
2021-06-21	7.30	7.30	7.30	7.30	3,875
2021-06-18	7.25	7.25	7.25	7.25	3,349
2021-06-17	7.33	7.33	7.33	7.33	5,425
2021-06-16	7.25	7.25	7.25	7.25	5,812
2021-06-15	7.27	7.27	7.27	7.27	5,084
2021-06-14	7.33	7.33	7.33	7.33	4,720
2021-06-11	7.34	7.34	7.34	7.34	10,680
2021-06-10	7.18	7.18	7.18	7.18	13,866
2021-06-09	7.12	7.12	7.12	7.12	12,033
2021-06-08	7.20	7.20	7.20	7.20	2,910
2021-06-07	7.23	7.23	7.23	7.23	13,053
2021-06-04	7.43	7.43	7.43	7.43	8,067
2021-06-03	7.25	7.25	7.25	7.25	3,256
2021-06-02	7.24	7.24	7.24	7.24	2,156
2021-06-01	7.26	7.26	7.26	7.26	9,979
2021-05-28	7.16	7.16	7.16	7.16	2,410
2021-05-27	7.16	7.16	7.16	7.16	928
2021-05-26	7.11	7.11	7.11	7.11	1,205
2021-05-25	7.28	7.28	7.28	7.28	5,570
2021-05-24	7.22	7.22	7.22	7.22	0
2021-05-21	7.22	7.22	7.22	7.22	11,808
2021-05-20	7.21	7.21	7.21	7.21	14,952
2021-05-19	7.20	7.20	7.20	7.20	6,329
2021-05-18	7.37	7.37	7.37	7.37	6,474
2021-05-17	7.40	7.40	7.40	7.40	4,166
2021-05-14	7.40	7.40	7.40	7.40	9,300
2021-05-13	7.16	7.16	7.16	7.16	0
2021-05-12	7.16	7.16	7.16	7.16	19,402
2021-05-11	7.45	7.45	7.45	7.45	962,740
2021-05-10	7.57	7.57	7.57	7.57	3,930
2021-05-07	7.56	7.56	7.56	7.56	13,155
2021-05-06	7.43	7.43	7.43	7.43	2,540
2021-05-05	7.40	7.40	7.40	7.40	4,589
2021-05-04	7.34	7.34	7.34	7.34	2,158
2021-04-30	7.97	7.97	7.97	7.97	5,932
2021-04-29	8.02	8.02	8.02	8.02	10,732
2021-04-28	7.92	7.92	7.92	7.92	1,956
2021-04-27	7.94	7.94	7.94	7.94	461
2021-04-26	7.97	7.97	7.97	7.97	3,656,297
2021-04-23	7.93	7.93	7.93	7.93	2,526
2021-04-22	7.85	7.85	7.85	7.85	8,290
2021-04-21	7.78	7.78	7.78	7.78	37,313
2021-04-20	8.00	8.00	8.00	8.00	37,138
2021-04-19	7.90	7.90	7.90	7.90	9,575
2021-04-16	7.94	7.94	7.94	7.94	8,846
2021-04-15	7.84	7.84	7.84	7.84	5,719
2021-04-14	7.87	7.87	7.87	7.87	18,028
2021-04-13	7.93	7.93	7.93	7.93	28,995
2021-04-12	7.84	7.84	7.84	7.84	3,174
2021-04-09	7.82	7.82	7.82	7.82	3,319
2021-04-08	7.64	7.64	7.64	7.64	19,412
2021-04-07	7.62	7.62	7.62	7.62	9,173
2021-04-06	7.66	7.66	7.66	7.66	12,228
2021-04-01	7.26	7.26	7.26	7.26	9,266
2021-03-31	7.26	7.26	7.26	7.26	6,338
2021-03-30	7.17	7.17	7.17	7.17	1,906
2021-03-29	7.11	7.11	7.11	7.11	8,089
2021-03-26	7.12	7.12	7.12	7.12	2,335
2021-03-25	7.08	7.08	7.08	7.08	4,703
2021-03-24	7.08	7.08	7.08	7.08	2,428
2021-03-23	7.04	7.04	7.04	7.04	2,916
2021-03-22	7.09	7.09	7.09	7.09	4,147
2021-03-19	7.08	7.08	7.08	7.08	3,122,743
2021-03-18	7.24	7.24	7.24	7.24	2,639
2021-03-17	6.92	6.92	6.92	6.92	6,143
2021-03-16	6.93	6.93	6.93	6.93	10,789
2021-03-15	6.98	6.98	6.98	6.98	3,933
2021-03-12	6.95	6.95	6.95	6.95	7,983
2021-03-11	6.91	6.91	6.91	6.91	9,653
2021-03-10	6.99	6.99	6.99	6.99	10,755
2021-03-09	7.06	7.06	7.06	7.06	4,319
2021-03-08	7.16	7.16	7.16	7.16	18,384
2021-03-05	6.67	6.67	6.67	6.67	6,060
2021-03-04	6.60	6.60	6.60	6.60	6,101
2021-03-03	6.75	6.75	6.75	6.75	7,149
2021-03-02	6.83	6.83	6.83	6.83	9,750
2021-03-01	6.65	6.65	6.65	6.65	716
2021-02-26	6.54	6.54	6.54	6.54	2,464
2021-02-25	6.70	6.70	6.70	6.70	11,358
2021-02-24	6.83	6.83	6.83	6.83	5,282
2021-02-23	6.60	6.60	6.60	6.60	6,665
2021-02-22	6.59	6.59	6.59	6.59	6,741
2021-02-19	6.40	6.40	6.40	6.40	74
2021-02-18	6.41	6.41	6.41	6.41	6
2021-02-17	6.41	6.41	6.41	6.41	3,772
2021-02-16	6.44	6.44	6.44	6.44	1,022
2021-02-15	6.39	6.39	6.39	6.39	3,276
2021-02-12	6.43	6.43	6.43	6.43	11,543
2021-02-11	6.55	6.55	6.55	6.55	7,101
2021-02-10	6.35	6.35	6.35	6.35	6,336
2021-02-09	6.35	6.35	6.35	6.35	909
2021-02-08	6.46	6.46	6.46	6.46	5,303
2021-02-05	6.36	6.36	6.36	6.36	147
2021-02-04	6.34	6.43	6.43	6.34	1,951
2021-02-03	6.43	6.43	6.43	6.43	24,794
2021-02-02	6.45	6.45	6.45	6.45	18,027
2021-02-01	6.23	6.23	6.23	6.23	1,685
2021-01-29	6.16	6.16	6.16	6.16	2,970
2021-01-28	6.09	6.09	6.09	6.09	2,878
2021-01-27	6.12	6.12	6.12	6.12	1,732
2021-01-26	6.07	6.07	6.07	6.07	567
2021-01-25	6.14	6.14	6.14	6.14	383,616
2021-01-22	6.14	6.14	6.14	6.14	155,174
2021-01-21	6.27	6.27	6.27	6.27	173
2021-01-20	6.30	6.30	6.30	6.30	2,772
2021-01-19	6.30	6.30	6.30	6.30	1,272
2021-01-18	6.26	6.26	6.26	6.26	271
2021-01-15	6.30	6.30	6.30	6.30	7,212
2021-01-14	6.26	6.26	6.26	6.26	8
2021-01-13	6.13	6.13	6.13	6.13	1,704
2021-01-12	6.13	6.13	6.13	6.13	392
2021-01-11	6.06	6.06	6.06	6.06	3,261
2021-01-08	6.09	6.09	6.09	6.09	9,837
2021-01-07	6.13	6.13	6.13	6.13	4,039
2021-01-06	5.84	5.84	5.84	5.84	533
2021-01-05	5.84	5.84	5.84	5.84	0
2021-01-04	5.84	5.84	5.84	5.84	0
2020-12-31	5.84	5.84	5.84	5.84	0
2020-12-30	5.84	5.84	5.84	5.84	314
2020-12-29	5.65	5.65	5.65	5.65	0
2020-12-24	5.65	5.65	5.65	5.65	0
2020-12-23	5.65	5.65	5.65	5.65	6,663
2020-12-22	5.63	5.63	5.63	5.63	5,391
2020-12-21	5.64	5.64	5.64	5.64	5,872
2020-12-18	5.77	5.77	5.77	5.77	1,800
2020-12-17	5.77	5.77	5.77	5.77	6,250
2020-12-16	5.67	5.67	5.67	5.67	5,744
2020-12-15	5.67	5.67	5.67	5.67	2,501
2020-12-14	5.87	5.87	5.87	5.87	2,600
2020-12-11	5.87	5.87	5.87	5.87	1,320
2020-12-10	5.87	5.87	5.87	5.87	2,729
2020-12-09	6.09	6.09	6.09	6.09	2,174
2020-12-08	6.09	6.09	6.09	6.09	655
2020-12-07	6.12	6.12	6.12	6.12	2,028
2020-12-04	6.14	6.14	6.14	6.14	2,433
2020-12-03	6.03	6.03	6.03	6.03	8,616
2020-12-02	5.98	5.98	5.98	5.98	936
2020-12-01	5.99	5.99	5.99	5.99	1,216
2020-11-30	5.92	5.92	5.92	5.92	441
2020-11-27	6.02	6.02	6.02	6.02	8,912
2020-11-26	5.98	5.98	5.98	5.98	515
2020-11-25	5.97	5.97	5.97	5.97	3,949
2020-11-24	5.94	5.94	5.94	5.94	1,876
2020-11-23	5.90	5.90	5.90	5.90	2,866
2020-11-20	5.99	5.99	5.99	5.99	103
2020-11-19	5.99	5.99	5.99	5.99	13,836
2020-11-18	5.97	5.97	5.97	5.97	6,388
2020-11-17	5.83	5.83	5.83	5.83	1,503
2020-11-16	5.89	5.89	5.89	5.89	1,414
2020-11-13	5.77	5.77	5.77	5.77	13,966
2020-11-12	5.65	5.65	5.65	5.65	106
2020-11-11	5.63	5.63	5.63	5.63	773
2020-11-10	5.63	5.63	5.63	5.63	100,734
2020-11-09	5.32	5.32	5.32	5.32	11,428
2020-11-06	5.09	5.09	5.09	5.09	2,841
2020-11-05	5.22	5.22	5.22	5.22	6,873
2020-11-04	5.14	5.14	5.14	5.14	1,100
2020-11-03	5.03	5.03	5.03	5.03	16,590
2020-11-02	4.97	4.97	4.97	4.97	10,401
2020-10-30	4.97	4.97	4.97	4.97	679
2020-10-29	4.99	4.99	4.99	4.99	12,749
2020-10-28	5.01	5.01	5.01	5.01	366
2020-10-27	5.01	5.01	5.01	5.01	1,370
2020-10-26	5.01	5.01	5.01	5.01	1,325
2020-10-23	5.01	5.01	5.01	5.01	8,914
2020-10-22	5.05	5.05	5.05	5.05	4,353
2020-10-21	5.11	5.11	5.11	5.11	625
2020-10-20	5.11	5.11	5.11	5.11	702
2020-10-16	5.07	5.07	5.07	5.07	1,466
2020-10-15	5.01	5.01	5.01	5.01	139
2020-10-14	5.01	5.01	5.01	5.01	180
2020-10-13	5.08	5.08	5.08	5.08	862
2020-10-12	5.08	5.08	5.08	5.08	395
2020-10-09	5.08	5.08	5.08	5.08	2,636
2020-10-08	5.00	5.00	5.00	5.00	267
2020-10-07	5.09	5.09	5.09	5.09	3,138
2020-10-06	5.15	5.15	5.15	5.15	77
2020-10-05	5.10	5.10	5.10	5.10	1,474
2020-10-02	5.15	5.15	5.15	5.15	16,263
2020-10-01	5.04	5.04	5.04	5.04	3,293
2020-09-30	5.17	5.17	5.17	5.17	5,005
2020-09-29	5.08	5.08	5.08	5.08	3,817
2020-09-28	5.18	5.18	5.18	5.18	8,980
2020-09-25	5.14	5.14	5.14	5.14	13,665
2020-09-24	5.14	5.14	5.14	5.14	1,234
2020-09-23	5.27	5.27	5.27	5.27	1,143
2020-09-22	5.26	5.26	5.26	5.26	10,487
2020-09-21	5.59	5.59	5.59	5.59	1,335
2020-09-18	5.82	5.82	5.82	5.82	0
2020-09-17	5.82	5.82	5.82	5.82	1,498
2020-09-16	5.88	5.88	5.88	5.88	4,373
2020-09-15	5.94	5.94	5.94	5.94	2,510
2020-09-14	6.03	6.03	6.03	6.03	2,158
2020-09-11	6.07	6.07	6.07	6.07	283
2020-09-10	6.02	6.02	6.02	6.02	2,182
2020-06-24	6.91	6.91	6.91	6.91	19,949
2020-05-29	6.17	6.17	6.17	6.17	4,535
2020-04-06	5.46	5.46	5.46	5.46	62,691
2020-04-02	5.48	5.48	5.48	5.48	215,560
2020-04-01	5.51	5.51	5.51	5.51	5,353
2020-03-19	0.00	0.00	0.00	0.00	279
2020-03-12	0.00	0.00	0.00	0.00	1,493
2020-01-20	0.00	0.00	0.00	0.00	0
2019-09-03	6.35	6.35	6.35	6.35	3,336
2019-09-02	6.35	6.35	6.35	6.35	1,897
2019-08-13	6.35	6.35	6.35	6.35	56
2019-07-22	6.35	6.35	6.35	6.35	643

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668