Vf Ord Share History

Vf Ord Share Price history. The following table shows end-of-day data 0R30 historical share prices for Vf 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.

0R30.L
Share Price 0R30.L
Charts 0R30.L
Trades 0R30.L
History Compare
0R30.L 0R30.L
Share News 0R30.L
RNS 0R30.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	12.19	12.19	12.19	12.19	5,782
2024-04-18	12.19	12.19	12.19	12.19	5,285
2024-04-17	12.19	12.19	12.19	12.19	2,011
2024-04-16	12.35	12.35	12.35	12.35	8,686
2024-04-15	12.10	12.10	12.10	12.10	6,607
2024-04-12	13.78	13.78	13.78	13.78	15,091
2024-04-11	13.78	13.78	13.78	13.78	8,433
2024-04-10	13.78	13.78	13.78	13.78	8,471
2024-04-09	13.78	13.78	13.78	13.78	261,082
2024-04-08	13.78	13.78	13.78	13.78	265,020
2024-04-05	13.78	13.78	13.78	13.78	4,100
2024-04-04	14.27	14.27	14.27	14.27	5,914
2024-04-03	14.27	14.27	14.27	14.27	10,605
2024-04-02	14.27	14.27	14.27	14.27	18,452
2024-04-01	15.36	15.36	15.36	15.36	0
2024-03-29	15.36	15.36	15.36	15.36	0
2024-03-28	15.36	15.36	15.36	15.36	22,429
2024-03-27	14.39	14.39	14.39	14.39	19,336
2024-03-26	14.39	14.39	14.39	14.39	4,209
2024-03-25	14.69	14.69	14.69	14.69	6,722
2024-03-22	14.69	14.69	14.69	14.69	17,218
2024-03-21	14.69	14.69	14.69	14.69	8,026
2024-03-20	15.71	15.71	15.71	15.71	6,140
2024-03-19	15.71	15.71	15.71	15.71	3,277
2024-03-18	15.71	15.71	15.71	15.71	16,545
2024-03-15	15.71	15.71	15.71	15.71	5,258
2024-03-14	15.71	15.71	15.71	15.71	22,234
2024-03-13	15.71	15.71	15.71	15.71	940
2024-03-12	15.71	15.71	15.71	15.71	10,646
2024-03-11	15.71	15.71	15.71	15.71	1,450
2024-03-08	15.71	15.71	15.71	15.71	3,323
2024-03-07	15.71	15.71	15.71	15.71	5,770
2024-03-06	15.71	15.71	15.71	15.71	2,745
2024-03-05	15.71	15.71	15.71	15.71	1,651
2024-03-04	15.78	15.78	15.78	15.78	4,917
2024-03-01	16.29	16.29	16.29	16.29	5,467
2024-02-29	16.29	16.29	16.29	16.29	1,673
2024-02-28	16.29	16.29	16.29	16.29	12,002
2024-02-27	16.83	16.83	16.83	16.83	2,870
2024-02-26	16.83	16.83	16.83	16.83	288,398
2024-02-23	16.83	16.83	16.83	16.83	2,840
2024-02-22	16.83	16.83	16.83	16.83	2,620
2024-02-21	16.83	16.83	16.83	16.83	2,686
2024-02-20	16.83	16.83	16.83	16.83	6,694
2024-02-19	16.83	16.83	16.83	16.83	0
2024-02-16	16.83	16.83	16.83	16.83	78,254
2024-02-15	16.83	16.83	16.83	16.83	7,715
2024-02-14	16.83	16.83	16.83	16.83	1,677
2024-02-13	16.83	16.83	16.83	16.83	11,825
2024-02-12	16.83	16.83	16.83	16.83	27,536
2024-02-09	16.83	16.83	16.83	16.83	5,572
2024-02-08	16.83	16.83	16.83	16.83	6,685
2024-02-07	16.83	16.83	16.83	16.83	24,723
2024-02-06	16.83	16.83	16.83	16.83	2,619
2024-02-05	16.83	16.83	16.83	16.83	6,757
2024-02-02	16.83	16.83	16.83	16.83	3,025
2024-02-01	16.83	16.83	16.83	16.83	8,280
2024-01-31	16.83	16.83	16.83	16.83	11,260
2024-01-30	16.39	16.39	16.39	16.39	7,910
2024-01-29	16.39	16.39	16.39	16.39	4,335
2024-01-26	16.39	16.39	16.39	16.39	211,161
2024-01-25	16.39	16.39	16.39	16.39	3,539
2024-01-24	16.39	16.39	16.39	16.39	1,089
2024-01-23	16.39	16.39	16.39	16.39	23,284
2024-01-22	16.93	16.93	16.93	16.93	7,279
2024-01-19	16.93	16.93	16.93	16.93	2,728
2024-01-18	16.93	16.93	16.93	16.93	882
2024-01-17	16.93	16.93	16.93	16.93	11,069
2024-01-16	16.93	16.93	16.93	16.93	5,333
2024-01-15	16.93	16.93	16.93	16.93	0
2024-01-12	16.93	16.93	16.93	16.93	7,596
2024-01-11	16.93	16.93	16.93	16.93	39,421
2024-01-10	17.27	17.27	17.27	17.27	85,088
2024-01-09	17.27	17.27	17.27	17.27	1,920
2024-01-08	17.27	17.27	17.27	17.27	3,311
2024-01-05	16.98	16.98	16.98	16.98	6,060
2024-01-04	18.76	18.76	18.76	18.76	19,776
2024-01-03	18.76	18.76	18.76	18.76	12,478
2024-01-02	18.76	18.76	18.76	18.76	10,330
2024-01-01	19.21	19.21	19.21	19.21	0
2023-12-29	19.21	19.21	19.21	19.21	7,483
2023-12-28	19.21	19.21	19.21	19.21	7,689
2023-12-27	19.21	19.21	19.21	19.21	6,438
2023-12-26	19.21	19.21	19.21	19.21	0
2023-12-25	19.21	19.21	19.21	19.21	0
2023-12-22	19.21	19.21	19.21	19.21	176,131
2023-12-21	18.32	18.32	18.32	18.32	10,846
2023-12-20	18.32	18.32	18.32	18.32	3,969
2023-12-19	18.32	18.32	18.32	18.32	9,377
2023-12-18	18.32	18.32	18.32	18.32	18,189
2023-12-15	18.32	18.32	18.32	18.32	3,812
2023-12-14	18.32	18.32	18.32	18.32	53,423
2023-12-13	18.32	18.32	18.32	18.32	3,139
2023-12-12	18.32	18.32	18.32	18.32	4,097
2023-12-11	18.32	18.32	18.32	18.32	3,479
2023-12-08	18.32	18.32	18.32	18.32	2,204
2023-12-07	18.32	18.32	18.32	18.32	4,900
2023-12-06	18.64	18.64	18.64	18.64	7,631
2023-12-05	16.66	16.66	16.66	16.66	7,218
2023-12-04	16.66	16.66	16.66	16.66	40,990
2023-12-01	16.66	16.66	16.66	16.66	19,502
2023-11-30	16.66	16.66	16.66	16.66	3,106
2023-11-29	16.66	16.66	16.66	16.66	2,218
2023-11-28	16.66	16.66	16.66	16.66	1,592
2023-11-27	16.80	16.80	16.80	16.80	4,475
2023-11-24	16.80	16.80	16.80	16.80	886
2023-11-23	16.80	16.80	16.80	16.80	0
2023-11-22	16.80	16.80	16.80	16.80	3,292
2023-11-21	16.91	16.91	16.91	16.91	3,114
2023-11-20	16.91	16.91	16.91	16.91	6,366
2023-11-17	16.91	16.91	16.91	16.91	8,347
2023-11-16	16.91	16.91	16.91	16.91	10,258
2023-11-15	14.67	14.67	14.67	14.67	160,328
2023-11-14	14.67	14.67	14.67	14.67	35,290
2023-11-13	14.67	14.67	14.67	14.67	6,428
2023-11-10	14.67	14.67	14.67	14.67	9,759
2023-11-09	14.83	14.83	14.83	14.83	7,477
2023-11-08	14.83	14.83	14.83	14.83	9,474
2023-11-07	14.83	14.83	14.83	14.83	15,727
2023-11-06	14.83	14.83	14.83	14.83	50,634
2023-11-03	14.83	14.83	14.83	14.83	17,167
2023-11-02	14.83	14.83	14.83	14.83	39,218
2023-11-01	14.83	14.83	14.83	14.83	25,991
2023-10-31	14.83	14.83	14.83	14.83	59,910
2023-10-30	18.16	18.16	18.16	18.16	3,062
2023-10-27	18.16	18.16	18.16	18.16	3,806
2023-10-26	18.16	18.16	18.16	18.16	618
2023-10-25	18.16	18.16	18.16	18.16	8,120
2023-10-24	18.37	18.37	18.37	18.37	4,115
2023-10-23	18.37	18.37	18.37	18.37	6,991
2023-10-20	18.37	18.37	18.37	18.37	9,507
2023-10-19	15.30	15.30	15.30	15.30	11,013
2023-10-18	15.30	15.30	15.30	15.30	12,045
2023-10-17	15.30	15.30	15.30	15.30	61,014
2023-10-16	15.30	15.30	15.30	15.30	6,970
2023-10-13	15.30	15.30	15.30	15.30	5,408
2023-10-12	15.44	15.44	15.44	15.44	10,065
2023-10-11	16.34	16.34	16.34	16.34	2,500
2023-10-10	16.34	16.34	16.34	16.34	5,205
2023-10-09	16.34	16.34	16.34	16.34	11,765
2023-10-06	16.34	16.34	16.34	16.34	10,673
2023-10-05	16.34	16.34	16.34	16.34	6,823
2023-10-04	16.34	16.34	16.34	16.34	11,380
2023-10-03	16.34	16.34	16.34	16.34	6,414
2023-10-02	16.77	16.77	16.77	16.77	9,953
2023-09-29	17.08	17.08	17.08	17.08	18,506
2023-09-28	17.08	17.08	17.08	17.08	8,905
2023-09-27	17.08	17.08	17.08	17.08	8,773
2023-09-26	17.22	17.22	17.22	17.22	4,976
2023-09-25	17.85	17.85	17.85	17.85	2,520
2023-09-22	17.85	17.85	17.85	17.85	3,411
2023-09-21	17.85	17.85	17.85	17.85	5,197
2023-09-20	17.85	17.85	17.85	17.85	4,582
2023-09-19	17.38	17.38	17.38	17.38	9,620
2023-09-18	17.38	17.38	17.38	17.38	2,048
2023-09-15	17.60	17.60	17.60	17.60	10,487
2023-09-14	17.60	17.60	17.60	17.60	2,412
2023-09-13	17.60	17.60	17.60	17.60	12,153
2023-09-12	19.70	19.70	19.70	19.70	7,564
2023-09-11	19.70	19.70	19.70	19.70	15,667
2023-09-08	19.70	19.70	19.70	19.70	519
2023-09-07	19.70	19.70	19.70	19.70	5,706
2023-09-06	19.70	19.70	19.70	19.70	3,735
2023-09-05	19.70	19.70	19.70	19.70	7,423
2023-09-04	19.70	19.70	19.70	19.70	0
2023-09-01	19.70	19.70	19.70	19.70	4,025
2023-08-31	19.70	19.70	19.70	19.70	2,952
2023-08-30	19.21	19.21	19.21	19.21	2,196
2023-08-29	19.19	19.19	19.19	19.19	1,736
2023-08-28	19.19	19.19	19.19	19.19	0
2023-08-25	19.19	19.19	19.19	19.19	6,538
2023-08-24	19.19	19.19	19.19	19.19	7,546
2023-08-23	19.19	19.19	19.19	19.19	5,973
2023-08-22	19.98	19.98	19.98	19.98	10,761
2023-08-21	19.98	19.98	19.98	19.98	1,610
2023-08-18	19.98	19.98	19.98	19.98	3,957
2023-08-17	20.27	20.27	20.27	20.27	17,772
2023-08-16	20.46	20.46	20.46	20.46	9,581
2023-08-15	20.01	20.01	20.01	20.01	141,097
2023-08-14	19.75	19.75	19.75	19.75	4,518
2023-08-11	19.75	19.75	19.75	19.75	12,103
2023-08-10	19.75	19.75	19.75	19.75	8,117
2023-08-09	19.66	19.66	19.66	19.66	4,055
2023-08-08	19.40	19.40	19.40	19.40	7,243
2023-08-07	19.40	19.40	19.40	19.40	3,090
2023-08-04	19.74	19.74	19.74	19.74	5,924
2023-08-03	19.86	19.86	19.86	19.86	141,096
2023-08-02	19.86	19.86	19.86	19.86	22,170
2023-08-01	19.86	19.86	19.86	19.86	2,238
2023-07-31	19.86	19.86	19.86	19.86	2,911
2023-07-28	19.45	19.45	19.45	19.45	3,736
2023-07-27	19.45	19.45	19.45	19.45	86,763
2023-07-26	19.45	19.45	19.45	19.45	6,140
2023-07-25	19.45	19.45	19.45	19.45	4,266
2023-07-24	19.45	19.45	19.45	19.45	4,296
2023-07-21	20.11	20.11	20.11	20.11	6,117
2023-07-20	20.11	20.11	20.11	20.11	6,778
2023-07-19	19.37	19.37	19.37	19.37	13,048
2023-07-18	19.37	19.37	19.37	19.37	2,722
2023-07-17	18.76	18.76	18.76	18.76	6,585
2023-07-14	19.17	19.17	19.17	19.17	5,518
2023-07-13	19.41	19.41	19.41	19.41	2,510
2023-07-12	19.30	19.30	19.30	19.30	6,959
2023-07-11	19.30	19.30	19.30	19.30	12,134
2023-07-10	18.81	18.81	18.81	18.81	11,395
2023-07-07	18.08	18.08	18.08	18.08	20,087
2023-07-06	18.08	18.08	18.08	18.08	12,421
2023-07-05	19.29	19.29	19.29	19.29	47,169
2023-07-04	19.29	19.29	19.29	19.29	0
2023-07-03	18.66	18.66	18.66	18.66	3,158
2023-06-30	18.66	18.66	18.66	18.66	4,400
2023-06-29	18.66	18.66	18.66	18.66	4,388
2023-06-28	18.66	18.66	18.66	18.66	1,030
2023-06-27	18.66	18.66	18.66	18.66	5,094
2023-06-26	18.68	18.68	18.68	18.68	1,170
2023-06-23	18.94	18.94	18.94	18.94	4,043
2023-06-22	18.94	18.94	18.94	18.94	3,864
2023-06-21	19.51	19.51	19.51	19.51	2,134
2023-06-20	19.51	19.51	19.51	19.51	12,549
2023-06-19	19.51	19.51	19.51	19.51	18
2023-06-16	18.91	18.91	18.91	18.91	1,585
2023-06-15	18.91	18.91	18.91	18.91	9,629
2023-06-14	18.91	18.91	18.91	18.91	9,047
2023-06-13	18.91	18.91	18.91	18.91	2,275
2023-06-12	19.37	19.37	19.37	19.37	6,397
2023-06-09	19.26	19.26	19.26	19.26	3,457
2023-06-08	19.26	19.26	19.26	19.26	5,742
2023-06-07	19.26	19.26	19.26	19.26	14,465
2023-06-06	17.82	17.82	17.82	17.82	22,079
2023-06-05	17.82	17.82	17.82	17.82	2,717
2023-06-02	17.15	17.15	17.15	17.15	5,705
2023-06-01	17.15	17.15	17.15	17.15	9,306
2023-05-31	17.15	17.15	17.15	17.15	7,911
2023-05-30	17.87	17.87	17.87	17.87	7,497
2023-05-29	17.87	17.87	17.87	17.87	0
2023-05-26	17.87	17.87	17.87	17.87	8,556
2023-05-25	17.87	17.87	17.87	17.87	8,957
2023-05-24	19.54	19.54	19.54	19.54	13,006
2023-05-23	19.54	19.54	19.54	19.54	2,952
2023-05-22	20.86	20.86	20.86	20.86	12,346
2023-05-19	20.86	20.86	20.86	20.86	16,719
2023-05-18	20.86	20.86	20.86	20.86	1,874
2023-05-17	20.88	20.88	20.88	20.88	9,624
2023-05-16	20.88	20.88	20.88	20.88	3,192
2023-05-15	21.49	21.49	21.49	21.49	1,447
2023-05-12	21.59	21.59	21.59	21.59	16,488
2023-05-11	21.59	21.59	21.59	21.59	1,128
2023-05-10	21.98	21.98	21.98	21.98	6,137
2023-05-09	21.98	21.98	21.98	21.98	865
2023-05-08	21.73	21.73	21.73	21.73	0
2023-05-05	21.73	21.73	21.73	21.73	4,782
2023-05-04	21.73	21.73	21.73	21.73	2,828
2023-05-03	21.73	21.73	21.73	21.73	2,982
2023-05-02	20.64	20.64	20.64	20.64	6,240
2023-05-01	20.64	20.64	20.64	20.64	0
2023-04-28	20.64	20.64	20.64	20.64	4,487
2023-04-27	20.64	20.64	20.64	20.64	4,122
2023-04-26	20.64	20.64	20.64	20.64	2,687
2023-04-25	20.64	20.64	20.64	20.64	3,442
2023-04-24	20.64	20.64	20.64	20.64	2,104
2023-04-21	20.64	20.64	20.64	20.64	1,345
2023-04-20	20.64	20.64	20.64	20.64	2,562
2023-04-19	20.64	20.64	20.64	20.64	2,979
2023-04-18	20.64	20.64	20.64	20.64	3,426
2023-04-17	20.64	20.64	20.64	20.64	796
2023-04-14	20.64	20.64	20.64	20.64	8,014
2023-04-13	20.64	20.64	20.64	20.64	3,758
2023-04-12	20.64	20.64	20.64	20.64	9,048
2023-04-11	20.64	20.64	20.64	20.64	16,964
2023-04-10	21.41	21.41	21.41	21.41	0
2023-04-07	21.41	21.41	21.41	21.41	0
2023-04-06	21.41	21.41	21.41	21.41	3,898
2023-04-05	22.18	22.18	22.18	22.18	1,670
2023-04-04	22.18	22.18	22.18	22.18	7,392
2023-04-03	22.18	22.18	22.18	22.18	4,935
2023-03-31	22.70	22.70	22.70	22.70	3,780
2023-03-30	22.06	22.06	22.06	22.06	3,766
2023-03-29	21.35	21.35	21.35	21.35	4,159
2023-03-28	20.29	20.29	20.29	20.29	11,918
2023-03-27	20.29	20.29	20.29	20.29	4,372
2023-03-24	20.19	20.19	20.19	20.19	2,016
2023-03-23	21.84	21.84	21.84	21.84	13,463
2023-03-22	21.84	21.84	21.84	21.84	6,138
2023-03-21	21.84	21.84	21.84	21.84	3,311
2023-03-20	21.26	21.26	21.26	21.26	9,392
2023-03-17	21.26	21.26	21.26	21.26	16,922
2023-03-16	21.26	21.26	21.26	21.26	7,919
2023-03-15	21.26	21.26	21.26	21.26	16,733
2023-03-14	21.03	21.03	21.03	21.03	3,135
2023-03-13	20.88	20.88	20.88	20.88	10,712
2023-03-10	23.10	23.10	23.10	23.10	6,042
2023-03-09	23.10	23.10	23.10	23.10	4,826
2023-03-08	24.03	24.03	24.03	24.03	6,537
2023-03-07	24.74	24.74	24.74	24.74	17,604
2023-03-06	25.68	25.68	25.68	25.68	3,536
2023-03-03	26.81	26.81	26.81	26.81	6,839
2023-03-02	24.63	24.63	24.63	24.63	5,916
2023-03-01	24.63	24.63	24.63	24.63	6,956
2023-02-28	24.63	24.63	24.63	24.63	12,653
2023-02-27	24.63	24.63	24.63	24.63	7,958
2023-02-24	24.63	24.63	24.63	24.63	7,116
2023-02-23	24.63	24.63	24.63	24.63	4,715
2023-02-22	25.65	25.65	25.65	25.65	4,618
2023-02-21	25.65	25.65	25.65	25.65	8,294
2023-02-20	27.70	27.70	27.70	27.70	0
2023-02-17	27.70	27.70	27.70	27.70	6,455
2023-02-16	27.70	27.70	27.70	27.70	4,418
2023-02-15	27.88	27.88	27.88	27.88	791
2023-02-14	26.78	26.78	26.78	26.78	2,560
2023-02-13	26.78	26.78	26.78	26.78	2,080
2023-02-10	26.78	26.78	26.78	26.78	34,615
2023-02-09	28.80	28.80	28.80	28.80	27,047
2023-02-08	28.80	28.80	28.80	28.80	7,505
2023-02-07	29.68	29.68	29.68	29.68	1,786
2023-02-06	29.68	29.68	29.68	29.68	4,789
2023-02-03	32.12	32.12	32.12	32.12	3,219
2023-02-02	32.12	32.12	32.12	32.12	1,916
2023-02-01	30.77	30.77	30.77	30.77	2,855
2023-01-31	30.77	30.77	30.77	30.77	1,150
2023-01-30	29.74	29.74	29.74	29.74	1,629
2023-01-27	30.02	30.02	30.02	30.02	2,796
2023-01-26	29.58	29.58	29.58	29.58	2,253
2023-01-25	29.58	29.58	29.58	29.58	876
2023-01-24	30.20	30.20	30.20	30.20	3,033
2023-01-23	30.03	30.03	30.03	30.03	1,696
2023-01-20	29.02	29.02	29.02	29.02	2,713
2023-01-19	28.17	28.17	28.17	28.17	5,835
2023-01-18	30.76	30.76	30.76	30.76	1,065
2023-01-17	30.45	30.45	30.45	30.45	5,584
2023-01-16	30.83	30.83	30.83	30.83	0
2023-01-13	30.07	30.07	30.07	30.07	2,690
2023-01-12	30.07	30.07	30.07	30.07	4,146
2023-01-11	30.07	30.07	30.07	30.07	1,216
2023-01-10	29.70	29.70	29.70	29.70	2,725
2023-01-09	29.70	29.70	29.70	29.70	1,319
2023-01-06	29.13	29.13	29.13	29.13	1,571
2023-01-05	28.28	28.28	28.28	28.28	655
2023-01-04	28.28	28.28	28.28	28.28	1,863
2023-01-03	28.28	28.28	28.28	28.28	7,774
2023-01-02	27.29	27.29	27.29	27.29	0
2022-12-30	27.29	27.29	27.29	27.29	593
2022-12-29	26.09	26.09	26.09	26.09	3,847
2022-12-28	26.09	26.09	26.09	26.09	2,784
2022-12-27	25.56	25.56	25.56	25.56	0
2022-12-26	25.56	25.56	25.56	25.56	0
2022-12-23	25.56	25.56	25.56	25.56	1,338
2022-12-22	25.56	25.56	25.56	25.56	2,519
2022-12-21	25.66	25.66	25.66	25.66	3,550
2022-12-20	25.68	25.68	25.68	25.68	3,414
2022-12-19	26.23	26.23	26.23	26.23	4,872
2022-12-16	26.23	26.23	26.23	26.23	4,490
2022-12-15	28.15	28.15	28.15	28.15	1,831
2022-12-14	28.15	28.15	28.15	28.15	2,524
2022-12-13	28.15	28.15	28.15	28.15	6,814
2022-12-12	27.84	27.84	27.84	27.84	386
2022-12-09	28.49	28.49	28.49	28.49	3,384
2022-12-08	28.49	28.49	28.49	28.49	29,415
2022-12-07	29.04	29.04	29.04	29.04	1,411
2022-12-06	29.47	29.47	29.47	29.47	2,755
2022-12-05	30.47	30.47	30.47	30.47	16,204
2022-12-02	33.05	33.05	33.05	33.05	1,371
2022-12-01	33.22	33.22	33.22	33.22	1,431
2022-11-30	33.63	33.63	33.63	33.63	2,151
2022-11-29	33.63	33.63	33.63	33.63	4,227
2022-11-28	33.63	33.63	33.63	33.63	743
2022-11-25	33.08	33.08	33.08	33.08	1,258
2022-11-24	33.08	33.08	33.08	33.08	0
2022-11-23	33.08	33.08	33.08	33.08	263
2022-11-22	32.69	32.69	32.69	32.69	7,001
2022-11-21	32.69	32.69	32.69	32.69	4,716
2022-11-18	33.66	33.66	33.66	33.66	600
2022-11-17	33.35	33.35	33.35	33.35	429
2022-11-16	33.35	33.35	33.35	33.35	1,212
2022-11-15	33.35	33.35	33.35	33.35	402
2022-11-14	31.36	31.36	31.36	31.36	1,326
2022-11-11	31.36	31.36	31.36	31.36	4,287
2022-11-10	28.14	28.14	28.14	28.14	6,217
2022-11-09	28.14	28.14	28.14	28.14	882
2022-11-08	28.14	28.14	28.14	28.14	1,228
2022-11-07	28.14	28.14	28.14	28.14	2,216
2022-11-04	28.14	28.14	28.14	28.14	1,075
2022-11-03	28.34	28.34	28.34	28.34	6,718
2022-11-02	28.34	28.34	28.34	28.34	757
2022-11-01	28.34	28.34	28.34	28.34	15
2022-10-31	28.62	28.62	28.62	28.62	1,193
2022-10-28	27.67	27.67	27.67	27.67	541
2022-10-27	28.44	28.44	28.44	28.44	672
2022-10-26	27.86	27.86	27.86	27.86	2,121
2022-10-25	27.86	27.86	27.86	27.86	351
2022-10-24	27.58	27.58	27.58	27.58	11,348
2022-10-21	28.95	28.95	28.95	28.95	2,671
2022-10-20	28.95	28.95	28.95	28.95	1,041
2022-10-19	28.95	28.95	28.95	28.95	441
2022-10-18	28.95	28.95	28.95	28.95	2,990
2022-10-17	28.95	28.95	28.95	28.95	2,652
2022-10-14	28.95	28.95	28.95	28.95	948
2022-10-13	28.95	28.95	28.95	28.95	758
2022-10-12	28.95	28.95	28.95	28.95	9,967
2022-10-11	31.75	31.75	31.75	31.75	594
2022-10-10	31.75	31.75	31.75	31.75	3,501
2022-10-07	31.75	31.75	31.75	31.75	10,463
2022-10-06	31.75	31.75	31.75	31.75	1,705
2022-10-05	31.75	31.75	31.75	31.75	1,858
2022-10-04	35.02	35.02	35.02	35.02	1,898
2022-10-03	35.02	35.02	35.02	35.02	1,585
2022-09-30	35.02	35.02	35.02	35.02	8,105
2022-09-29	35.02	35.02	35.02	35.02	1,950
2022-09-28	35.02	35.02	35.02	35.02	647
2022-09-27	34.39	34.39	34.39	34.39	9,975
2022-09-26	34.39	34.39	34.39	34.39	304
2022-09-23	36.67	36.67	36.67	36.67	3,009
2022-09-22	36.67	36.67	36.67	36.67	12,694
2022-09-21	39.44	39.44	39.44	39.44	6,751
2022-09-20	39.44	39.44	39.44	39.44	349
2022-09-19	42.72	42.72	42.72	42.72	0
2022-09-16	42.72	42.72	42.72	42.72	105
2022-09-15	42.72	42.72	42.72	42.72	436
2022-09-14	42.72	42.72	42.72	42.72	52
2022-09-13	42.72	42.72	42.72	42.72	238
2022-09-12	42.72	42.72	42.72	42.72	29
2022-09-09	42.72	42.72	42.72	42.72	28
2022-09-08	40.52	40.52	40.52	40.52	1
2022-09-07	40.52	40.52	40.52	40.52	791
2022-09-06	40.52	40.52	40.52	40.52	243
2022-09-05	42.02	42.02	42.02	42.02	0
2022-09-02	42.02	42.02	42.02	42.02	453
2022-09-01	42.02	42.02	42.02	42.02	111
2022-08-31	42.02	42.02	42.02	42.02	762
2022-08-30	43.97	43.97	43.97	43.97	503
2022-08-29	43.97	43.97	43.97	43.97	0
2022-08-26	43.97	43.97	43.97	43.97	440
2022-08-25	43.97	43.97	43.97	43.97	350
2022-08-24	43.97	43.97	43.97	43.97	541
2022-08-23	44.02	44.02	44.02	44.02	178
2022-08-22	44.02	44.02	44.02	44.02	976
2022-08-19	46.55	46.55	46.55	46.55	101
2022-08-18	46.57	46.57	46.57	46.57	186
2022-08-17	47.13	47.13	47.13	47.13	293
2022-08-16	46.66	46.66	46.66	46.66	131
2022-08-15	46.90	46.90	46.90	46.90	194
2022-08-12	47.16	47.16	47.16	47.16	226
2022-08-11	45.68	45.68	45.68	45.68	628
2022-08-10	45.68	45.68	45.68	45.68	2,410
2022-08-09	45.68	45.68	45.68	45.68	18
2022-08-08	45.68	45.68	45.68	45.68	563
2022-08-05	45.38	45.38	45.38	45.38	467
2022-08-04	45.38	45.38	45.38	45.38	113
2022-08-03	46.82	46.82	46.82	46.82	346
2022-08-02	46.82	46.82	46.82	46.82	59
2022-08-01	46.82	46.82	46.82	46.82	210
2022-07-29	46.82	46.82	46.82	46.82	2,503
2022-07-28	46.82	46.82	46.82	46.82	20,333
2022-07-27	47.64	47.64	47.64	47.64	74
2022-07-26	47.64	47.64	47.64	47.64	244
2022-07-25	47.64	47.64	47.64	47.64	60
2022-07-22	47.64	47.64	47.64	47.64	1,473
2022-07-21	44.52	44.52	44.52	44.52	61
2022-07-20	44.52	44.52	44.52	44.52	25,376
2022-07-19	44.52	44.52	44.52	44.52	550
2022-07-18	44.52	44.52	44.52	44.52	82
2022-07-15	44.52	44.52	44.52	44.52	23
2022-07-14	44.52	44.52	44.52	44.52	221
2022-07-13	44.26	44.26	44.26	44.26	266
2022-07-12	45.52	45.52	45.52	45.52	1
2022-07-11	45.66	45.66	45.66	45.66	327
2022-07-08	44.55	44.55	44.55	44.55	3
2022-07-07	44.55	44.55	44.55	44.55	534
2022-07-06	47.22	47.22	47.22	47.22	917
2022-07-05	47.22	47.22	47.22	47.22	100
2022-07-04	47.22	47.22	47.22	47.22	0
2022-07-01	47.22	47.22	47.22	47.22	195
2022-06-30	47.22	47.22	47.22	47.22	597
2022-06-29	47.22	47.22	47.22	47.22	46
2022-06-28	47.22	47.22	47.22	47.22	45
2022-06-27	46.25	46.25	46.25	46.25	21
2022-06-24	46.25	46.25	46.25	46.25	1,069
2022-06-23	46.25	46.25	46.25	46.25	55
2022-06-22	46.46	46.46	46.46	46.46	18
2022-06-21	46.46	46.46	46.46	46.46	403
2022-06-20	45.88	45.88	45.88	45.88	0
2022-06-17	45.88	45.88	45.88	45.88	250
2022-06-16	45.88	45.88	45.88	45.88	147
2022-06-15	45.88	45.88	45.88	45.88	4
2022-06-14	44.83	44.83	44.83	44.83	357
2022-06-13	46.33	46.33	46.33	46.33	264
2022-06-10	48.20	48.20	48.20	48.20	994
2022-06-09	50.24	50.24	50.24	50.24	161
2022-06-08	50.24	50.24	50.24	50.24	7
2022-06-07	50.24	50.24	50.24	50.24	425
2022-06-06	50.24	50.24	50.24	50.24	6
2022-06-03	50.24	50.24	50.24	50.24	0
2022-06-02	50.24	50.24	50.24	50.24	0
2022-06-01	50.24	50.24	50.24	50.24	72
2022-05-31	49.54	49.54	49.54	49.54	105
2022-05-30	49.54	49.54	49.54	49.54	0
2022-05-27	49.54	49.54	49.54	49.54	387
2022-05-26	46.98	46.98	46.98	46.98	127
2022-05-25	44.02	44.02	44.02	44.02	933
2022-05-24	44.02	44.02	44.02	44.02	309
2022-05-23	44.02	44.02	44.02	44.02	209
2022-05-20	44.02	44.02	44.02	44.02	140
2022-05-19	44.02	44.02	44.02	44.02	431
2022-05-18	46.71	46.71	46.71	46.71	1,304
2022-05-17	46.64	46.64	46.64	46.64	207
2022-05-16	46.64	46.64	46.64	46.64	425
2022-05-13	46.64	46.64	46.64	46.64	390
2022-05-12	46.64	46.64	46.64	46.64	30
2022-05-11	46.64	46.64	46.64	46.64	416
2022-05-10	46.64	46.64	46.64	46.64	221
2022-05-09	46.68	46.68	46.68	46.68	462
2022-05-06	47.81	47.81	47.81	47.81	634
2022-05-05	51.95	51.95	51.95	51.95	377
2022-05-04	51.95	51.95	51.95	51.95	51
2022-05-03	51.95	51.95	51.95	51.95	0
2022-05-02	52.72	52.72	52.72	52.72	0
2022-04-29	52.72	52.72	52.72	52.72	0
2022-04-28	52.72	52.72	52.72	52.72	317
2022-04-27	53.58	53.58	53.58	53.58	164
2022-04-26	53.58	53.58	53.58	53.58	227
2022-04-25	53.80	53.80	53.80	53.80	181
2022-04-22	58.34	58.34	58.34	58.34	150
2022-04-21	58.34	58.34	58.34	58.34	408
2022-04-20	56.49	56.49	56.49	56.49	0
2022-04-19	56.49	56.49	56.49	56.49	4
2022-04-18	56.49	56.49	56.49	56.49	0
2022-04-15	56.49	56.49	56.49	56.49	0
2022-04-14	56.49	56.49	56.49	56.49	0
2022-04-13	56.49	56.49	56.49	56.49	290
2022-04-12	56.49	56.49	56.49	56.49	8
2022-04-11	54.93	54.93	54.93	54.93	78
2022-04-08	54.93	54.93	54.93	54.93	231
2022-04-07	54.93	54.93	54.93	54.93	0
2022-04-06	54.93	54.93	54.93	54.93	604
2022-04-05	56.17	56.17	56.17	56.17	117
2022-04-04	58.41	58.41	58.41	58.41	109
2022-04-01	58.41	58.41	58.41	58.41	4
2022-03-31	58.41	58.41	58.41	58.41	9
2022-03-30	56.57	56.57	56.57	56.57	90
2022-03-29	56.57	56.57	56.57	56.57	216
2022-03-28	56.57	56.57	56.57	56.57	10
2022-03-25	56.57	56.57	56.57	56.57	0
2022-03-24	56.57	56.57	56.57	56.57	53
2022-03-23	56.71	56.71	56.71	56.71	77
2022-03-22	56.54	56.54	56.54	56.54	400
2022-03-21	56.54	56.54	56.54	56.54	55
2022-03-18	57.23	57.23	57.23	57.23	174
2022-03-17	54.36	54.36	54.36	54.36	33
2022-03-16	54.36	54.36	54.36	54.36	620
2022-03-15	54.36	54.36	54.36	54.36	403
2022-03-14	54.28	54.28	54.28	54.28	23
2022-03-11	53.42	53.42	53.42	53.42	0
2022-03-10	51.45	51.45	51.45	51.45	12
2022-03-09	51.45	51.45	51.45	51.45	1,452
2022-03-08	51.78	51.78	51.78	51.78	42
2022-03-07	56.25	56.25	56.25	56.25	700
2022-03-04	56.25	56.25	56.25	56.25	281
2022-03-03	55.70	55.70	55.70	55.70	10
2022-03-02	55.70	55.70	55.70	55.70	1
2022-03-01	58.62	58.62	58.62	58.62	92
2022-02-28	58.62	58.62	58.62	58.62	0
2022-02-25	58.62	58.62	58.62	58.62	174
2022-02-24	59.25	59.25	59.25	59.25	135
2022-02-23	59.25	59.25	59.25	59.25	10
2022-02-22	59.25	59.25	59.25	59.25	173
2022-02-21	59.25	59.25	59.25	59.25	1,355
2022-02-18	59.47	59.47	59.47	59.47	465
2022-02-17	61.21	61.21	61.21	61.21	1,838
2022-02-16	61.21	61.21	61.21	61.21	0
2022-02-15	61.21	61.21	61.21	61.21	363
2022-02-14	61.93	61.93	61.93	61.93	21
2022-02-11	61.93	61.93	61.93	61.93	618
2022-02-10	63.90	63.90	63.90	63.90	0
2022-02-09	63.90	63.90	63.90	63.90	126
2022-02-08	65.23	65.23	65.23	65.23	0
2022-02-07	65.23	65.23	65.23	65.23	80
2022-02-04	65.23	65.23	65.23	65.23	489
2022-02-03	65.23	65.23	65.23	65.23	8
2022-02-02	66.46	66.46	66.46	66.46	286
2022-02-01	64.75	64.75	64.75	64.75	704
2022-01-31	64.75	64.75	64.75	64.75	363
2022-01-28	63.54	63.54	63.54	63.54	1,154
2022-01-27	67.75	67.75	67.75	67.75	0
2022-01-26	67.75	67.75	67.75	67.75	0
2022-01-25	67.75	67.75	67.75	67.75	1,286
2022-01-24	67.75	67.75	67.75	67.75	112
2022-01-21	66.31	66.31	66.31	66.31	876
2022-01-20	71.08	71.08	71.08	71.08	697
2022-01-19	71.08	71.08	71.08	71.08	7
2022-01-18	72.25	72.25	72.25	72.25	30
2022-01-17	72.25	72.25	72.25	72.25	0
2022-01-14	71.49	71.49	71.49	71.49	120
2022-01-13	71.49	71.49	71.49	71.49	0
2022-01-12	72.28	72.28	72.28	72.28	54
2022-01-11	74.19	74.19	74.19	74.19	15
2022-01-10	74.19	74.19	74.19	74.19	791
2022-01-07	74.19	74.19	74.19	74.19	10
2022-01-06	74.19	74.19	74.19	74.19	5
2022-01-05	76.18	76.18	76.18	76.18	10
2022-01-04	73.59	73.59	73.59	73.59	218
2022-01-03	73.59	73.59	73.59	73.59	0
2021-12-31	73.59	73.59	73.59	73.59	0
2021-12-30	73.59	73.59	73.59	73.59	69
2021-12-29	72.36	72.36	72.36	72.36	57
2021-12-28	68.56	68.56	68.56	68.56	0
2021-12-27	68.56	68.56	68.56	68.56	0
2021-12-24	68.56	68.56	68.56	68.56	0
2021-12-23	68.56	68.56	68.56	68.56	456
2021-12-22	69.92	69.92	69.92	69.92	85
2021-12-21	68.35	68.35	68.35	68.35	0
2021-12-20	68.31	68.31	68.31	68.31	147
2021-12-17	73.34	73.34	73.34	73.34	11
2021-12-16	73.80	73.80	73.80	73.80	0
2021-12-15	73.57	73.57	73.57	73.57	17
2021-12-14	73.61	73.61	73.61	73.61	294
2021-12-13	76.96	76.96	76.96	76.96	0
2021-12-10	76.96	76.96	76.96	76.96	43
2021-12-09	76.96	76.96	76.96	76.96	0
2021-12-08	74.51	74.51	74.51	74.51	17
2021-12-07	74.51	74.51	74.51	74.51	1,051
2021-12-06	75.69	75.69	75.69	75.69	526
2021-12-03	75.43	75.43	75.43	75.43	2,244
2021-12-02	73.42	73.42	73.42	73.42	1,351
2021-12-01	73.30	73.30	73.30	73.30	25
2021-11-30	73.07	73.07	73.07	73.07	1,318
2021-11-29	72.71	72.71	72.71	72.71	0
2021-11-26	72.71	72.71	72.71	72.71	10,426
2021-11-25	75.60	75.60	75.60	75.60	0
2021-11-24	76.22	76.22	76.22	76.22	407
2021-11-23	76.28	76.28	76.28	76.28	1,152
2021-11-22	76.28	76.28	76.28	76.28	1,809
2021-11-19	77.55	77.55	77.55	77.55	1,564
2021-11-18	77.55	77.55	77.55	77.55	7
2021-11-17	77.55	77.55	77.55	77.55	1,002
2021-11-16	77.55	77.55	77.55	77.55	230
2021-11-15	75.94	75.94	75.94	75.94	16
2021-11-12	75.14	75.14	75.14	75.14	150
2021-11-11	75.14	75.14	75.14	75.14	302
2021-11-10	75.14	75.14	75.14	75.14	1,188
2021-11-09	73.26	73.26	73.26	73.26	0
2021-11-08	73.26	73.26	73.26	73.26	37
2021-11-05	74.85	74.85	74.85	74.85	398
2021-11-04	74.85	74.85	74.85	74.85	49
2021-11-03	72.88	72.88	72.88	72.88	850
2021-11-02	72.88	72.88	72.88	72.88	3
2021-11-01	72.88	72.88	72.88	72.88	66
2021-10-29	71.31	71.31	71.31	71.31	100
2021-10-28	71.31	71.31	71.31	71.31	126
2021-10-27	71.31	71.31	71.31	71.31	2,422
2021-10-26	71.31	71.31	71.31	71.31	1,926
2021-10-25	71.10	71.10	71.10	71.10	70
2021-10-22	71.10	71.10	71.10	71.10	5,276
2021-10-21	73.45	73.45	73.45	73.45	141
2021-10-20	73.45	73.45	73.45	73.45	0
2021-10-19	73.45	73.45	73.45	73.45	260
2021-10-18	73.19	73.19	73.19	73.19	160
2021-10-15	73.19	73.19	73.19	73.19	43
2021-10-14	72.33	72.33	72.33	72.33	5,390
2021-10-13	72.33	72.33	72.33	72.33	5,488
2021-10-12	70.75	70.75	70.75	70.75	144
2021-10-11	69.37	69.37	69.37	69.37	196
2021-10-08	67.31	67.31	67.31	67.31	742
2021-10-07	69.01	69.01	69.01	69.01	1,078
2021-10-06	68.75	68.75	68.75	68.75	5,760
2021-10-05	68.75	68.75	68.75	68.75	223
2021-10-04	69.21	69.21	69.21	69.21	282
2021-10-01	69.88	69.88	69.88	69.88	1,019
2021-09-30	69.88	69.88	69.88	69.88	1,983
2021-09-29	69.88	69.88	69.88	69.88	1,126
2021-09-28	68.17	68.17	68.17	68.17	16
2021-09-27	67.36	67.36	67.36	67.36	58
2021-09-24	67.36	67.36	67.36	67.36	721
2021-09-23	67.42	67.42	67.42	67.42	1,009
2021-09-22	66.17	66.17	66.17	66.17	484
2021-09-21	67.06	67.06	67.06	67.06	358
2021-09-20	67.85	67.85	67.85	67.85	3,575
2021-09-17	70.46	70.46	70.46	70.46	40
2021-09-16	70.46	70.46	70.46	70.46	1,338
2021-09-15	69.80	69.80	69.80	69.80	1,769
2021-09-14	71.12	71.12	71.12	71.12	295
2021-09-13	71.12	71.12	71.12	71.12	110
2021-09-10	71.12	71.12	71.12	71.12	0
2021-09-09	71.12	71.12	71.12	71.12	1,363
2021-09-08	71.12	71.12	71.12	71.12	394
2021-09-07	76.35	76.35	76.35	76.35	514
2021-09-06	76.35	76.35	76.35	76.35	0
2021-09-03	76.25	76.25	76.25	76.25	2,535
2021-09-02	76.25	76.25	76.25	76.25	26
2021-09-01	77.12	77.12	77.12	77.12	1,016
2021-08-31	77.12	77.12	77.12	77.12	200
2021-08-30	76.27	76.27	76.27	76.27	0
2021-08-27	76.27	76.27	76.27	76.27	300
2021-08-26	76.43	76.43	76.43	76.43	0
2021-08-25	76.43	76.43	76.43	76.43	0
2021-08-24	76.43	76.43	76.43	76.43	455
2021-08-23	76.43	76.43	76.43	76.43	12
2021-08-20	75.94	75.94	75.94	75.94	37
2021-08-19	75.66	75.66	75.66	75.66	291
2021-08-18	79.86	79.86	79.86	79.86	483
2021-08-17	79.86	79.86	79.86	79.86	1
2021-08-16	79.86	79.86	79.86	79.86	16
2021-08-13	79.54	79.54	79.54	79.54	0
2021-08-12	79.54	79.54	79.54	79.54	261
2021-08-11	79.54	79.54	79.54	79.54	0
2021-08-10	79.54	79.54	79.54	79.54	0
2021-08-09	79.54	79.54	79.54	79.54	0
2021-08-06	79.54	79.54	79.54	79.54	0
2021-08-05	79.54	79.54	79.54	79.54	0
2021-08-04	81.57	81.57	81.57	81.57	498
2021-08-03	81.98	81.98	81.98	81.98	4
2021-08-02	81.98	81.98	81.98	81.98	683
2021-07-30	84.80	84.80	84.80	84.80	324
2021-07-29	82.80	82.80	82.80	82.80	425
2021-07-28	82.66	82.66	82.66	82.66	74
2021-07-27	83.25	83.25	83.25	83.25	7
2021-07-26	79.93	79.93	79.93	79.93	0
2021-07-23	79.93	79.93	79.93	79.93	0
2021-07-22	79.93	79.93	79.93	79.93	0
2021-07-21	79.85	79.85	79.85	79.85	91
2021-07-20	77.06	77.06	77.06	77.06	141
2021-07-19	79.56	79.56	79.56	79.56	204
2021-07-16	79.56	79.56	79.56	79.56	312
2021-07-15	79.70	79.70	79.70	79.70	7,591
2021-07-14	80.75	80.75	80.75	80.75	2,108
2021-07-13	81.58	81.58	81.58	81.58	2,572
2021-07-12	82.25	82.25	82.25	82.25	1,031
2021-07-09	80.66	80.66	80.66	80.66	546
2021-07-08	79.85	79.85	79.85	79.85	1,541
2021-07-07	82.48	82.48	82.48	82.48	99
2021-07-06	84.44	84.44	84.44	84.44	1,727
2021-07-05	84.44	84.44	84.44	84.44	0
2021-07-02	84.08	84.08	84.08	84.08	50
2021-07-01	83.30	83.30	83.30	83.30	2,421
2021-06-30	80.17	80.17	80.17	80.17	0
2021-06-29	80.17	80.17	80.17	80.17	0
2021-06-28	82.88	82.88	82.88	82.88	220
2021-06-25	81.97	81.97	81.97	81.97	290
2021-06-24	81.97	81.97	81.97	81.97	170
2021-06-23	81.08	81.08	81.08	81.08	8
2021-06-22	79.67	79.67	79.67	79.67	198,518
2021-06-21	79.67	79.67	79.67	79.67	0
2021-06-18	79.83	79.83	79.83	79.83	443
2021-06-17	81.97	81.97	81.97	81.97	3,892
2021-06-16	81.97	81.97	81.97	81.97	53
2021-06-15	81.36	81.36	81.36	81.36	0
2021-06-14	82.13	82.13	82.13	82.13	647
2021-06-11	78.55	78.55	78.55	78.55	1,358
2021-06-10	78.49	78.49	78.49	78.49	8
2021-06-09	78.94	78.94	78.94	78.94	2,476
2021-06-08	79.49	79.49	79.49	79.49	0
2021-06-07	79.49	79.49	79.49	79.49	344
2021-06-04	79.49	79.49	79.49	79.49	687
2021-06-03	79.49	79.49	79.49	79.49	675
2021-06-02	79.49	79.49	79.49	79.49	28
2021-06-01	79.60	79.60	79.60	79.60	120
2021-05-28	79.60	79.60	79.60	79.60	98
2021-05-27	78.47	78.47	78.47	78.47	463
2021-05-26	78.47	78.47	78.47	78.47	3,915
2021-05-25	76.97	76.97	76.97	76.97	5,329
2021-05-24	76.97	76.97	76.97	76.97	173
2021-05-21	78.98	78.98	78.98	78.98	17,188
2021-05-20	82.81	82.81	82.81	82.81	136
2021-05-19	85.30	85.30	85.30	85.30	20
2021-05-18	85.30	85.30	85.30	85.30	75
2021-05-17	85.30	85.30	85.30	85.30	0
2021-05-14	85.30	85.30	85.30	85.30	2
2021-05-13	85.30	85.30	85.30	85.30	520
2021-05-12	85.30	85.30	85.30	85.30	200
2021-05-11	89.27	89.27	89.27	89.27	593
2021-05-10	89.27	89.27	89.27	89.27	2
2021-05-07	89.27	89.27	89.27	89.27	0
2021-05-06	90.05	90.05	90.05	90.05	11
2021-05-05	90.05	90.05	90.05	90.05	0
2021-05-04	89.86	89.86	89.86	89.86	110
2021-04-30	89.48	89.48	89.48	89.48	0
2021-04-29	89.48	89.48	89.48	89.48	25
2021-04-28	89.48	89.48	89.48	89.48	65
2021-04-27	87.81	87.81	87.81	87.81	67
2021-04-26	87.06	87.06	87.06	87.06	330
2021-04-23	87.06	87.06	87.06	87.06	280
2021-04-22	87.09	87.09	87.09	87.09	826
2021-04-21	86.38	86.38	86.38	86.38	881
2021-04-20	83.11	83.11	83.11	83.11	847
2021-04-19	84.57	84.57	84.57	84.57	762
2021-04-16	84.57	84.57	84.57	84.57	1,175
2021-04-15	84.37	84.37	84.37	84.37	0
2021-04-14	84.53	84.53	84.53	84.53	1,536
2021-04-13	83.43	83.43	83.43	83.43	155
2021-04-12	84.26	84.26	84.26	84.26	48
2021-04-09	84.32	84.32	84.32	84.32	363
2021-04-08	84.32	84.32	84.32	84.32	25
2021-04-07	84.32	84.32	84.32	84.32	0
2021-04-06	84.32	84.32	84.32	84.32	586
2021-04-01	79.91	79.91	79.91	79.91	0
2021-03-31	79.91	79.91	79.91	79.91	49
2021-03-30	80.21	80.21	80.21	80.21	44
2021-03-29	80.21	80.21	80.21	80.21	0
2021-03-26	79.67	79.67	79.67	79.67	58
2021-03-25	76.66	76.66	76.66	76.66	175
2021-03-24	79.75	79.75	79.75	79.75	2
2021-03-23	79.75	79.75	79.75	79.75	91,670
2021-03-22	78.86	78.86	78.86	78.86	130
2021-03-19	78.55	78.55	78.55	78.55	4
2021-03-18	76.54	76.54	76.54	76.54	27
2021-03-17	76.54	76.54	76.54	76.54	80
2021-03-16	76.54	76.54	76.54	76.54	50
2021-03-15	79.42	79.42	79.42	79.42	43
2021-03-12	79.47	79.47	79.47	79.47	0
2021-03-11	80.22	80.22	80.22	80.22	100
2021-03-10	81.50	81.50	81.50	81.50	0
2021-03-09	81.50	81.50	81.50	81.50	81
2021-03-08	82.38	82.38	82.38	82.38	1,434
2021-03-05	78.19	78.19	78.19	78.19	5
2021-03-04	81.20	81.20	81.20	81.20	331
2021-03-03	83.15	83.15	83.15	83.15	40
2021-03-02	81.17	81.17	81.17	81.17	0
2021-03-01	81.95	81.95	81.95	81.95	50
2021-02-26	80.92	80.92	80.92	80.92	450
2021-02-25	81.61	81.61	81.61	81.61	11
2021-02-24	80.17	80.17	80.17	80.17	13
2021-02-23	80.17	80.17	80.17	80.17	543
2021-02-22	80.17	80.17	80.17	80.17	60
2021-02-19	79.52	79.52	79.52	79.52	25
2021-02-18	79.52	79.52	79.52	79.52	0
2021-02-17	80.00	80.00	80.00	80.00	67
2021-02-16	80.03	80.03	80.03	80.03	45
2021-02-15	79.92	79.92	79.92	79.92	0
2021-02-12	79.92	79.92	79.92	79.92	42
2021-02-11	80.89	80.89	80.89	80.89	1,836
2021-02-10	80.89	80.89	80.89	80.89	108
2021-02-09	82.47	82.47	82.47	82.47	33
2021-02-08	81.86	81.86	81.86	81.86	0
2021-02-05	81.14	81.14	81.14	81.14	0
2021-02-04	79.05	79.05	79.05	79.05	10
2021-02-03	79.67	79.67	79.67	79.67	9
2021-02-02	80.54	80.54	80.54	80.54	87
2021-02-01	76.87	76.87	76.87	76.87	0
2021-01-29	79.37	79.37	79.37	79.37	20
2021-01-28	80.10	80.10	80.10	80.10	4
2021-01-27	81.60	81.60	81.60	81.60	84
2021-01-26	85.21	85.21	85.21	85.21	39
2021-01-25	83.98	83.98	83.98	83.98	169
2021-01-22	83.98	83.98	83.98	83.98	70
2021-01-21	82.33	82.33	82.33	82.33	10
2021-01-20	81.65	81.65	81.65	81.65	611
2021-01-19	83.08	83.08	83.08	83.08	417
2021-01-18	84.63	84.63	84.63	84.63	0
2021-01-15	84.63	84.63	84.63	84.63	83
2021-01-14	85.56	85.56	85.56	85.56	78
2021-01-13	86.68	86.68	86.68	86.68	17
2021-01-12	86.81	86.81	86.81	86.81	101
2021-01-11	87.53	87.53	87.53	87.53	0
2021-01-08	88.21	88.21	88.21	88.21	54
2021-01-07	89.59	89.59	89.59	89.59	12
2021-01-06	85.95	85.95	85.95	85.95	0
2021-01-05	85.95	85.95	85.95	85.95	0
2021-01-04	85.95	85.95	85.95	85.95	0
2020-12-31	85.95	85.95	85.95	85.95	0
2020-12-30	84.77	84.77	84.77	84.77	0
2020-12-29	84.77	84.77	84.77	84.77	0
2020-12-24	83.25	83.25	83.25	83.25	0
2020-12-23	83.25	83.25	83.25	83.25	23
2020-12-22	85.42	85.42	85.42	85.42	0
2020-12-21	86.42	86.42	86.42	86.42	0
2020-12-18	86.42	86.42	86.42	86.42	18,857
2020-12-17	86.42	86.42	86.42	86.42	46
2020-12-16	87.25	87.25	87.25	87.25	0
2020-12-15	88.32	88.32	88.32	88.32	0
2020-12-14	88.32	88.32	88.32	88.32	0
2020-12-11	88.32	88.32	88.32	88.32	8
2020-12-10	88.32	88.32	88.32	88.32	0
2020-12-09	88.93	88.93	88.93	88.93	6
2020-12-08	89.15	89.15	89.15	89.15	6,284
2020-12-07	89.15	89.15	89.15	89.15	0
2020-12-04	86.51	86.51	86.51	86.51	3,397
2020-12-03	86.51	86.51	86.51	86.51	8
2020-12-02	84.81	84.81	84.81	84.81	0
2020-12-01	87.84	87.84	87.84	87.84	0
2020-11-30	87.84	87.84	87.84	87.84	0
2020-11-27	87.84	87.84	87.84	87.84	116
2020-11-26	87.83	87.83	87.83	87.83	0
2020-11-25	87.83	87.83	87.83	87.83	40
2020-11-24	87.33	87.33	87.33	87.33	1,861
2020-11-23	85.19	85.19	85.19	85.19	11
2020-11-20	84.41	84.41	84.41	84.41	8
2020-11-19	83.65	83.65	83.65	83.65	31
2020-11-18	81.73	81.73	81.73	81.73	0
2020-11-17	81.73	81.73	81.73	81.73	32
2020-11-16	80.94	80.94	80.94	80.94	80
2020-11-13	76.79	76.79	76.79	76.79	175
2020-11-12	77.01	77.01	77.01	77.01	6
2020-11-11	76.87	76.87	76.87	76.87	0
2020-11-10	76.87	76.87	76.87	76.87	18
2020-11-09	79.54	79.54	79.54	79.54	140
2020-11-06	70.68	70.68	70.68	70.68	0
2020-11-05	70.68	70.68	70.68	70.68	0
2020-11-04	70.68	70.68	70.68	70.68	0
2020-11-03	69.09	69.09	69.09	69.09	0
2020-11-02	66.53	66.53	66.53	66.53	0
2020-10-30	66.53	66.53	66.53	66.53	5
2020-10-29	73.77	73.77	73.77	73.77	0
2020-10-28	73.77	73.77	73.77	73.77	1,431
2020-10-27	73.77	73.77	73.77	73.77	132
2020-10-26	73.77	73.77	73.77	73.77	0
2020-10-23	73.77	73.77	73.77	73.77	10
2020-10-22	73.02	73.02	73.02	73.02	4
2020-10-21	71.77	71.77	71.77	71.77	8
2020-10-20	74.70	74.70	74.70	74.70	0
2020-10-16	76.82	76.82	76.82	76.82	0
2020-10-15	76.86	76.86	76.86	76.86	0
2020-10-14	76.86	76.86	76.86	76.86	0
2020-10-13	77.10	77.10	77.10	77.10	59
2020-10-12	78.07	78.07	78.07	78.07	2
2020-10-09	76.74	76.74	76.74	76.74	3
2020-10-08	74.66	74.66	74.66	74.66	10
2020-10-07	74.66	74.66	74.66	74.66	50
2020-10-06	74.91	74.91	74.91	74.91	0
2020-10-05	71.35	71.35	71.35	71.35	0
2020-10-02	71.35	71.35	71.35	71.35	0
2020-10-01	71.35	71.35	71.35	71.35	0
2020-09-30	70.71	70.71	70.71	70.71	226
2020-09-29	70.10	70.10	70.10	70.10	14
2020-09-28	70.52	70.52	70.52	70.52	0
2020-09-25	69.32	69.32	69.32	69.32	0
2020-09-24	68.23	68.23	68.23	68.23	24
2020-09-23	69.05	69.05	69.05	69.05	0
2020-09-22	69.05	69.05	69.05	69.05	3
2020-09-21	72.13	72.13	72.13	72.13	500
2020-09-18	74.38	74.38	74.38	74.38	17
2020-09-17	74.76	74.76	74.76	74.76	0
2020-09-16	74.76	74.76	74.76	74.76	166,271
2020-09-15	70.63	70.63	70.63	70.63	10
2020-09-14	70.63	70.63	70.63	70.63	30
2020-09-11	69.66	69.66	69.66	69.66	653
2020-04-03	48.25	48.25	48.25	48.25	0
2020-04-02	48.25	48.25	48.25	48.25	1,000
2020-04-01	51.12	51.12	51.12	51.12	128

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