Bygghemma Group Share History

Bygghemma Group Share Price history. The following table shows end-of-day data 0SOM historical share prices for Bygghemma Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	14.75	14.75	14.75	14.75	24,652
2024-04-24	17.21	17.21	17.21	17.21	5,881
2024-04-23	18.04	18.04	18.04	18.04	38,274
2024-04-22	17.37	17.37	17.37	17.37	8,690
2024-04-19	17.79	17.79	17.79	17.79	4,590
2024-04-18	18.00	18.00	18.00	18.00	7,686
2024-04-17	18.07	18.07	18.07	18.07	14,934
2024-04-16	18.53	18.53	18.53	18.53	9,846
2024-04-15	19.50	19.50	19.50	19.50	13,146
2024-04-12	18.97	18.97	18.97	18.97	11,493
2024-04-11	19.34	19.34	19.34	19.34	20,211
2024-04-10	19.08	19.08	19.08	19.08	23,223
2024-04-09	19.86	19.86	19.86	19.86	27,916
2024-04-08	19.17	19.17	19.17	19.17	20,101
2024-04-05	19.14	19.14	19.14	19.14	9,900
2024-04-04	19.74	19.74	19.74	19.74	13,254
2024-04-03	19.15	19.15	19.15	19.15	17,744
2024-04-02	18.26	18.26	18.26	18.26	3,082
2024-04-01	18.49	18.49	18.49	18.49	0
2024-03-29	18.49	18.49	18.49	18.49	0
2024-03-28	18.49	18.49	18.49	18.49	1,655
2024-03-27	18.10	18.10	18.10	18.10	18,865
2024-03-26	17.00	17.00	17.00	17.00	6,260
2024-03-25	16.81	16.81	16.81	16.81	18,575
2024-03-22	16.76	16.76	16.76	16.76	10,257
2024-03-21	17.02	17.02	17.02	17.02	16,888
2024-03-20	17.20	17.20	17.20	17.20	5,874
2024-03-19	17.00	17.00	17.00	17.00	23,556
2024-03-18	15.20	15.20	15.20	15.20	12,640
2024-03-15	15.20	15.20	15.20	15.20	15,341
2024-03-14	15.72	15.72	15.72	15.72	13,579
2024-03-13	15.76	15.76	15.76	15.76	28,225
2024-03-12	14.87	14.87	14.87	14.87	43,399
2024-03-11	14.89	14.89	14.89	14.89	11,067
2024-03-08	16.33	16.33	16.33	16.33	12,466
2024-03-07	16.24	16.24	16.24	16.24	17,279
2024-03-06	15.70	15.70	15.70	15.70	17,649
2024-03-05	15.87	15.87	15.87	15.87	34,785
2024-03-04	17.08	17.08	17.08	17.08	17,788
2024-03-01	17.27	17.27	17.27	17.27	30,278
2024-02-29	16.58	16.58	16.58	16.58	32,757
2024-02-28	15.84	15.84	15.84	15.84	7,130
2024-02-27	15.88	15.88	15.88	15.88	10,724
2024-02-26	15.93	15.93	15.93	15.93	6,208
2024-02-23	16.49	16.49	16.49	16.49	9,095
2024-02-22	16.58	16.58	16.58	16.58	21,344
2024-02-21	16.93	16.93	16.93	16.93	15,509
2024-02-20	16.38	16.38	16.38	16.38	6,761
2024-02-19	16.10	16.10	16.10	16.10	14,334
2024-02-16	16.28	16.28	16.28	16.28	19,140
2024-02-15	16.25	16.25	16.25	16.25	7,503
2024-02-14	15.66	15.66	15.66	15.66	11,607
2024-02-13	16.09	16.09	16.09	16.09	26,486
2024-02-12	16.56	16.56	16.56	16.56	7,748
2024-02-09	16.51	16.51	16.51	16.51	12,336
2024-02-08	16.03	16.03	16.03	16.03	15,703
2024-02-07	15.53	15.53	15.53	15.53	20,617
2024-02-06	16.00	16.00	16.00	16.00	10,668
2024-02-05	16.00	16.00	16.00	16.00	19,115
2024-02-02	15.69	15.69	15.69	15.69	15,747
2024-02-01	17.38	17.38	17.38	17.38	41,392
2024-01-31	17.00	17.00	17.00	17.00	5,139
2024-01-30	17.06	17.06	17.06	17.06	4,867
2024-01-29	16.73	16.73	16.73	16.73	25,102
2024-01-26	15.83	15.83	15.83	15.83	21,636
2024-01-25	12.69	12.69	12.69	12.69	6,581
2024-01-24	13.10	13.10	13.10	13.10	2,868
2024-01-23	12.67	12.67	12.67	12.67	17,319
2024-01-22	12.76	12.76	12.76	12.76	2,436
2024-01-19	12.78	12.78	12.78	12.78	10,671
2024-01-18	12.76	12.76	12.76	12.76	998
2024-01-17	12.76	12.76	12.76	12.76	6,165
2024-01-16	13.14	13.14	13.14	13.14	13,817
2024-01-15	13.72	13.72	13.72	13.72	19,270
2024-01-12	14.57	14.57	14.57	14.57	31,312
2024-01-11	13.66	13.66	13.66	13.66	23,414
2024-01-10	14.00	14.00	14.00	14.00	3,075
2024-01-09	13.96	13.96	13.96	13.96	23,570
2024-01-08	13.97	13.97	13.97	13.97	29,243
2024-01-05	13.95	13.95	13.95	13.95	9,140
2024-01-04	13.84	13.84	13.84	13.84	25,621
2024-01-03	13.37	13.37	13.37	13.37	12,574
2024-01-02	13.53	13.53	13.53	13.53	2,565
2024-01-01	14.09	14.09	14.09	14.09	0
2023-12-29	14.09	14.09	14.09	14.09	35,108
2023-12-28	14.63	14.63	14.63	14.63	54,178
2023-12-27	14.91	14.91	14.91	14.91	26,905
2023-12-26	13.86	13.86	13.86	13.86	0
2023-12-25	13.86	13.86	13.86	13.86	0
2023-12-22	13.86	13.86	13.86	13.86	35,319
2023-12-21	14.18	14.18	14.18	14.18	89,658
2023-12-20	14.84	14.84	14.84	14.84	12,138
2023-12-19	15.00	15.00	15.00	15.00	9,258
2023-12-18	14.15	14.15	14.15	14.15	19,511
2023-12-15	14.73	14.73	14.73	14.73	38,004
2023-12-14	14.18	14.18	14.18	14.18	97,274
2023-12-13	12.30	12.30	12.30	12.30	71,295
2023-12-12	12.38	12.38	12.38	12.38	10,688
2023-12-11	12.87	12.87	12.87	12.87	3,088
2023-12-08	13.35	13.35	13.35	13.35	25,089
2023-12-07	13.43	13.43	13.43	13.43	40,553
2023-12-06	13.38	13.38	13.38	13.38	32,805
2023-12-05	12.53	12.53	12.53	12.53	14,677
2023-12-04	12.16	12.16	12.16	12.16	16,756
2023-12-01	11.90	11.90	11.90	11.90	36,845
2023-11-30	11.82	11.82	11.82	11.82	28,785
2023-11-29	12.14	12.14	12.14	12.14	5,368
2023-11-28	12.18	12.18	12.18	12.18	20,401
2023-11-27	12.95	12.95	12.95	12.95	16,377
2023-11-24	13.03	13.03	13.03	13.03	38,934
2023-11-23	12.80	12.80	12.80	12.80	7,763
2023-11-22	12.88	12.88	12.88	12.88	13,581
2023-11-21	12.43	12.43	12.43	12.43	11,184
2023-11-20	13.08	13.08	13.08	13.08	12,729
2023-11-17	12.20	12.20	12.20	12.20	51,478
2023-11-16	11.50	11.50	11.50	11.50	50,547
2023-11-15	13.32	13.32	13.32	13.32	33,395
2023-11-14	12.97	12.97	12.97	12.97	68,299
2023-11-13	11.71	11.71	11.71	11.71	63,689
2023-11-10	11.54	11.54	11.54	11.54	28,894
2023-11-09	11.80	11.80	11.80	11.80	13,027
2023-11-08	11.02	11.02	11.02	11.02	52,420
2023-11-07	10.72	10.72	10.72	10.72	50,061
2023-11-06	10.53	10.53	10.53	10.53	34,560
2023-11-03	10.42	10.42	10.42	10.42	22,178
2023-11-02	10.50	10.50	10.50	10.50	18,751
2023-11-01	9.64	9.64	9.64	9.64	46,154
2023-10-31	9.91	9.91	9.91	9.91	57,543
2023-10-30	9.45	9.45	9.45	9.45	5,458
2023-10-27	9.45	9.45	9.45	9.45	22,351
2023-10-26	10.10	10.10	10.10	10.10	145,482
2023-10-25	9.62	9.62	9.62	9.62	14,261
2023-10-24	10.34	10.34	10.34	10.34	6,621
2023-10-23	10.20	10.20	10.20	10.20	66,604
2023-10-20	10.29	10.29	10.29	10.29	27,340
2023-10-19	10.50	10.50	10.50	10.50	57,759
2023-10-18	11.40	11.40	11.40	11.40	32,703
2023-10-17	11.66	11.66	11.66	11.66	26,146
2023-10-16	11.66	11.66	11.66	11.66	11,307
2023-10-13	11.48	11.48	11.48	11.48	63,322
2023-10-12	12.36	12.36	12.36	12.36	33,436
2023-10-11	12.33	12.33	12.33	12.33	21,861
2023-10-10	12.30	12.30	12.30	12.30	37,445
2023-10-09	12.00	12.00	12.00	12.00	11,610
2023-10-06	12.08	12.08	12.08	12.08	14,443
2023-10-05	12.12	12.12	12.12	12.12	16,385
2023-10-04	11.84	11.84	11.84	11.84	53,366
2023-10-03	12.08	12.08	12.08	12.08	18,488
2023-10-02	12.71	12.71	12.71	12.71	29,739
2023-09-29	13.10	13.10	13.10	13.10	50,698
2023-09-28	12.60	12.60	12.60	12.60	196,659
2023-09-27	13.16	13.16	13.16	13.16	22,041
2023-09-26	13.25	13.25	13.25	13.25	101,285
2023-09-25	14.08	14.08	14.08	14.08	77,398
2023-09-22	15.78	15.78	15.78	15.78	40,511
2023-09-21	15.46	15.46	15.46	15.46	85,553
2023-09-20	14.58	14.58	14.58	14.58	14,408
2023-09-19	14.00	14.00	14.00	14.00	45,391
2023-09-18	13.70	13.70	13.70	13.70	17,438
2023-09-15	13.87	13.87	13.87	13.87	34,208
2023-09-14	13.47	13.47	13.47	13.47	17,914
2023-09-13	13.56	13.56	13.56	13.56	23,029
2023-09-12	13.56	13.56	13.56	13.56	32,478
2023-09-11	13.65	13.65	13.65	13.65	51,696
2023-09-08	13.91	13.91	13.91	13.91	26,760
2023-09-07	13.60	13.60	13.60	13.60	9,166
2023-09-06	13.97	13.97	13.97	13.97	12,351
2023-09-05	14.32	14.32	14.32	14.32	13,581
2023-09-04	15.34	15.34	15.34	15.34	663
2023-09-01	15.31	15.31	15.31	15.31	8,743
2023-08-31	15.43	15.43	15.43	15.43	57,172
2023-08-30	15.16	15.16	15.16	15.16	28,054
2023-08-29	15.32	15.32	15.32	15.32	16,612
2023-08-28	14.83	14.83	14.83	14.83	0
2023-08-25	14.83	14.83	14.83	14.83	59,641
2023-08-24	15.06	15.06	15.06	15.06	4,824
2023-08-23	15.23	15.23	15.23	15.23	33,636
2023-08-22	15.23	15.23	15.23	15.23	29,066
2023-08-21	15.10	15.10	15.10	15.10	11,313
2023-08-18	15.53	15.53	15.53	15.53	100,439
2023-08-17	15.68	15.68	15.68	15.68	54,632
2023-08-16	16.75	16.75	16.75	16.75	56,094
2023-08-15	17.49	17.49	17.49	17.49	37,805
2023-08-14	17.85	17.85	17.85	17.85	18,632
2023-08-11	18.03	18.03	18.03	18.03	9,122
2023-08-10	18.25	18.25	18.25	18.25	21,357
2023-08-09	17.69	17.69	17.69	17.69	7,038
2023-08-08	17.89	17.89	17.89	17.89	13,317
2023-08-07	19.00	19.00	19.00	19.00	19,633
2023-08-04	19.00	19.00	19.00	19.00	16,449
2023-08-03	18.50	18.50	18.50	18.50	22,318
2023-08-02	18.52	18.52	18.52	18.52	13,280
2023-08-01	19.44	19.44	19.44	19.44	53,326
2023-07-31	20.00	20.00	20.00	20.00	31,446
2023-07-28	19.86	19.86	19.86	19.86	43,423
2023-07-27	19.76	19.76	19.76	19.76	60,226
2023-07-26	19.32	19.32	19.32	19.32	93,691
2023-07-25	19.25	19.25	19.25	19.25	154,130
2023-07-24	19.03	19.03	19.03	19.03	51,145
2023-07-21	19.77	19.77	19.77	19.77	143,435
2023-07-20	17.01	17.01	17.01	17.01	30,736
2023-07-19	15.51	15.51	15.51	15.51	29,901
2023-07-18	14.95	14.95	14.95	14.95	25,472
2023-07-17	14.56	14.56	14.56	14.56	89,682
2023-07-14	15.05	15.05	15.05	15.05	45,251
2023-07-13	15.66	15.66	15.66	15.66	59,306
2023-07-12	15.69	15.69	15.69	15.69	29,224
2023-07-11	15.02	15.02	15.02	15.02	78,071
2023-07-10	13.84	13.84	13.84	13.84	27,808
2023-07-07	13.89	13.89	13.89	13.89	40,978
2023-07-06	13.45	13.45	13.45	13.45	53,337
2023-07-05	13.99	13.99	13.99	13.99	34,707
2023-07-04	14.24	14.24	14.24	14.24	19,475
2023-07-03	14.16	14.16	14.16	14.16	117,810
2023-06-30	14.96	14.96	14.96	14.96	185,799
2023-06-29	15.16	15.16	15.16	15.16	207,030
2023-06-28	14.81	14.81	14.81	14.81	71,259
2023-06-27	14.03	14.03	14.03	14.03	47,099
2023-06-26	13.98	13.98	13.98	13.98	27,526
2023-06-23	14.00	14.00	14.00	14.00	0
2023-06-22	14.00	14.00	14.00	14.00	140,825
2023-06-21	14.20	14.20	14.20	14.20	103,315
2023-06-20	13.20	13.20	13.20	13.20	59,808
2023-06-19	12.98	12.98	12.98	12.98	31,314
2023-06-16	14.37	14.37	14.37	14.37	35,871
2023-06-15	14.17	14.17	14.17	14.17	15,238
2023-06-14	14.51	14.51	14.51	14.51	75,170
2023-06-13	13.11	13.11	13.11	13.11	75,326
2023-06-12	14.30	14.30	14.30	14.30	43,289
2023-06-09	13.61	13.61	13.61	13.61	46,843
2023-06-08	12.96	12.96	12.96	12.96	20,133
2023-06-07	13.10	13.10	13.10	13.10	54,893
2023-06-06	13.42	13.42	13.42	13.42	0
2023-06-05	13.42	13.42	13.42	13.42	26,865
2023-06-02	13.14	13.14	13.14	13.14	78,536
2023-06-01	12.83	12.83	12.83	12.83	196,555
2023-05-31	11.72	11.72	11.72	11.72	5,915
2023-05-30	12.13	12.13	12.13	12.13	18,400
2023-05-29	11.85	11.85	11.85	11.85	0
2023-05-26	11.67	11.67	11.67	11.67	59,674
2023-05-25	11.15	11.15	11.15	11.15	39,196
2023-05-24	11.34	11.34	11.34	11.34	54,997
2023-05-23	11.92	11.92	11.92	11.92	49,091
2023-05-22	11.69	11.69	11.69	11.69	45,814
2023-05-19	11.51	11.51	11.51	11.51	87,742
2023-05-18	11.65	11.65	11.65	11.65	0
2023-05-17	11.71	11.71	11.71	11.71	158,313
2023-05-16	11.81	11.81	11.81	11.81	150,499
2023-05-15	12.52	12.52	12.52	12.52	157,591
2023-05-12	12.02	12.02	12.02	12.02	167,681
2023-05-11	12.20	12.20	12.20	12.20	102,230
2023-05-10	11.60	11.60	11.60	11.60	174,406
2023-05-09	11.25	11.25	11.25	11.25	171,976
2023-05-08	11.48	11.48	11.48	11.48	0
2023-05-05	11.30	11.30	11.30	11.30	41,527
2023-05-04	10.89	10.89	10.89	10.89	143,364
2023-05-03	10.64	10.64	10.64	10.64	84,301
2023-05-02	11.05	11.05	11.05	11.05	139,629
2023-05-01	11.64	11.64	11.64	11.64	0
2023-04-28	11.64	11.64	11.64	11.64	74,328
2023-04-27	10.02	10.02	10.02	10.02	139,560
2023-04-26	8.56	8.56	8.56	8.56	23,208
2023-04-25	8.85	8.85	8.85	8.85	31,299
2023-04-24	9.03	9.03	9.03	9.03	61,917
2023-04-21	9.04	9.04	9.04	9.04	59,724
2023-04-20	8.68	8.68	8.68	8.68	43,801
2023-04-19	8.92	8.92	8.92	8.92	75,905
2023-04-18	8.91	8.91	8.91	8.91	15,448
2023-04-17	8.92	8.92	8.92	8.92	67,284
2023-04-14	8.80	8.80	8.80	8.80	43,961
2023-04-13	8.51	8.51	8.51	8.51	30,082
2023-04-12	8.42	8.42	8.42	8.42	73,144
2023-04-11	8.84	8.84	8.84	8.84	56,768
2023-04-10	8.62	8.62	8.62	8.62	0
2023-04-07	8.62	8.62	8.62	8.62	0
2023-04-06	8.62	8.62	8.62	8.62	70,378
2023-04-05	8.44	8.44	8.44	8.44	69,516
2023-04-04	8.92	8.92	8.92	8.92	272,413
2023-04-03	9.54	9.54	9.54	9.54	43,453
2023-03-31	9.62	9.62	9.62	9.62	50,798
2023-03-30	9.63	9.63	9.63	9.63	64,099
2023-03-29	9.07	9.07	9.07	9.07	95,967
2023-03-28	8.90	8.90	8.90	8.90	185,121
2023-03-27	9.47	9.47	9.47	9.47	72,756
2023-03-24	8.65	8.65	8.65	8.65	315,222
2023-03-23	10.18	10.18	10.18	10.18	156,975
2023-03-22	9.92	9.92	9.92	9.92	164,282
2023-03-21	10.28	10.28	10.28	10.28	1,366,187
2023-03-20	11.32	11.32	11.32	11.32	231,511
2023-03-17	11.83	11.83	11.83	11.83	199,598
2023-03-16	12.21	12.21	12.21	12.21	45,855
2023-03-15	12.32	12.32	12.32	12.32	100,912
2023-03-14	12.63	12.63	12.63	12.63	138,677
2023-03-13	12.65	12.65	12.65	12.65	55,894
2023-03-10	12.43	12.43	12.43	12.43	33,550
2023-03-09	12.80	12.80	12.80	12.80	71,143
2023-03-08	13.12	13.12	13.12	13.12	66,769
2023-03-07	13.06	13.06	13.06	13.06	116,332
2023-03-06	13.48	13.48	13.48	13.48	31,031
2023-03-03	13.13	13.13	13.13	13.13	15,278
2023-03-02	12.80	12.80	12.80	12.80	24,123
2023-03-01	12.86	12.86	12.86	12.86	35,106
2023-02-28	13.24	13.24	13.24	13.24	43,750
2023-02-27	12.64	12.64	12.64	12.64	91,871
2023-02-24	12.26	12.26	12.26	12.26	136,422
2023-02-23	13.05	13.05	13.05	13.05	42,914
2023-02-22	13.28	13.28	13.28	13.28	129,850
2023-02-21	13.48	13.48	13.48	13.48	68,938
2023-02-20	14.04	14.04	14.04	14.04	195,777
2023-02-17	14.61	14.61	14.61	14.61	56,272
2023-02-16	14.61	14.61	14.61	14.61	32,945
2023-02-15	14.58	14.58	14.58	14.58	111,651
2023-02-14	14.77	14.77	14.77	14.77	131,110
2023-02-13	14.48	14.48	14.48	14.48	82,850
2023-02-10	14.68	14.68	14.68	14.68	202,882
2023-02-09	15.99	15.99	15.99	15.99	125,157
2023-02-08	17.16	17.16	17.16	17.16	55,632
2023-02-07	16.15	16.15	16.15	16.15	84,111
2023-02-06	15.65	15.65	15.65	15.65	94,308
2023-02-03	15.44	15.44	15.44	15.44	101,906
2023-02-02	16.14	16.14	16.14	16.14	142,437
2023-02-01	15.15	15.15	15.15	15.15	83,822
2023-01-31	15.02	15.02	15.02	15.02	358,898
2023-01-30	15.25	15.25	15.25	15.25	264,297
2023-01-27	15.40	15.40	15.40	15.40	499,396
2023-01-26	19.12	19.12	19.12	19.12	27,735
2023-01-25	19.36	19.36	19.36	19.36	29,871
2023-01-24	20.02	20.02	20.02	20.02	10,401
2023-01-23	20.34	20.34	20.34	20.34	6,233
2023-01-20	20.00	20.00	20.00	20.00	21,079
2023-01-19	19.75	19.75	19.75	19.75	19,053
2023-01-18	21.34	21.34	21.34	21.34	7,827
2023-01-17	21.70	21.70	21.70	21.70	30,496
2023-01-16	22.60	22.60	22.60	22.60	18,791
2023-01-13	21.34	21.34	21.34	21.34	98,092
2023-01-12	21.34	21.34	21.34	21.34	106,528
2023-01-11	20.68	20.68	20.68	20.68	56,151
2023-01-10	21.10	21.10	21.10	21.10	45,398
2023-01-09	21.06	21.06	21.06	21.06	46,905
2023-01-06	20.96	20.96	20.96	20.96	0
2023-01-05	20.84	20.84	20.84	20.84	10,381
2023-01-04	20.72	20.72	20.72	20.72	20,522
2023-01-03	20.02	20.02	20.02	20.02	90,195
2023-01-02	18.58	18.58	18.58	18.58	0
2022-12-30	18.77	18.77	18.77	18.77	128,112
2022-12-29	18.18	18.18	18.18	18.18	64,657
2022-12-28	17.42	17.42	17.42	17.42	20,995
2022-12-27	16.73	16.73	16.73	16.73	0
2022-12-26	16.73	16.73	16.73	16.73	0
2022-12-23	16.90	16.90	16.90	16.90	123,909
2022-12-22	16.45	16.45	16.45	16.45	114,401
2022-12-21	17.88	17.88	17.88	17.88	106,343
2022-12-20	18.19	18.19	18.19	18.19	57,647
2022-12-19	18.84	18.84	18.84	18.84	54,859
2022-12-16	18.88	18.88	18.88	18.88	52,407
2022-12-15	19.38	19.38	19.38	19.38	164,066
2022-12-14	20.44	20.44	20.44	20.44	145,653
2022-12-13	20.82	20.82	20.82	20.82	153,549
2022-12-12	19.52	19.52	19.52	19.52	106,492
2022-12-09	19.61	19.61	19.61	19.61	175,786
2022-12-08	18.88	18.88	18.88	18.88	124,891
2022-12-07	20.28	20.28	20.28	20.28	165,109
2022-12-06	21.72	21.72	21.72	21.72	83,823
2022-12-05	22.44	22.44	22.44	22.44	111,826
2022-12-02	22.48	22.48	22.48	22.48	13,441
2022-12-01	21.18	21.18	21.18	21.18	228,926
2022-11-30	20.42	20.42	20.42	20.42	1,596,538
2022-11-29	21.12	21.12	21.12	21.12	110,978
2022-11-28	21.44	21.44	21.44	21.44	41,518
2022-11-25	20.58	20.58	20.58	20.58	40,755
2022-11-24	20.46	20.46	20.46	20.46	21,072
2022-11-23	19.33	19.33	19.33	19.33	40,253
2022-11-22	19.48	19.48	19.48	19.48	65,191
2022-11-21	19.97	19.97	19.97	19.97	26,482
2022-11-18	21.52	21.52	21.52	21.52	50,847
2022-11-17	21.14	21.14	21.14	21.14	8,386
2022-11-16	21.72	21.72	21.72	21.72	19,906
2022-11-15	23.31	23.31	23.31	23.31	41,757
2022-11-14	24.90	24.90	24.90	24.90	60,512
2022-11-11	24.56	24.56	24.56	24.56	113,146
2022-11-10	22.52	22.52	22.52	22.52	127,675
2022-11-09	21.34	21.34	21.34	21.34	69,894
2022-11-08	21.46	21.46	21.46	21.46	89,111
2022-11-07	20.34	20.34	20.34	20.34	27,838
2022-11-04	19.37	19.37	19.37	19.37	28,731
2022-11-03	18.25	18.25	18.25	18.25	25,056
2022-11-02	19.47	19.47	19.47	19.47	47,728
2022-11-01	19.68	19.68	19.68	19.68	122,848
2022-10-31	18.52	18.52	18.52	18.52	34,748
2022-10-28	17.09	17.09	17.09	17.09	15,368
2022-10-27	16.77	16.77	16.77	16.77	13,855
2022-10-26	16.54	16.54	16.54	16.54	16,351
2022-10-25	16.68	16.68	16.68	16.68	147,003
2022-10-24	15.74	15.74	15.74	15.74	53,016
2022-10-21	16.54	16.54	16.54	16.54	80,031
2022-10-20	16.48	16.48	16.48	16.48	66,107
2022-10-19	15.70	15.70	15.70	15.70	95,200
2022-10-18	16.94	16.94	16.94	16.94	71,835
2022-10-17	16.24	16.24	16.24	16.24	84,085
2022-10-14	15.46	15.46	15.46	15.46	442,280
2022-10-13	14.22	14.22	14.22	14.22	420,193
2022-10-12	12.86	12.86	12.86	12.86	250,093
2022-10-11	13.19	13.19	13.19	13.19	67,146
2022-10-10	13.19	13.19	13.19	13.19	23,855
2022-10-07	13.28	13.28	13.28	13.28	18,606
2022-10-06	14.29	14.29	14.29	14.29	14,760
2022-10-05	13.70	13.70	13.70	13.70	33,879
2022-10-04	15.40	15.40	15.40	15.40	89,005
2022-10-03	14.84	14.84	14.84	14.84	55,835
2022-09-30	14.31	14.31	14.31	14.31	128,537
2022-09-29	13.46	13.46	13.46	13.46	260,035
2022-09-28	16.84	16.84	16.84	16.84	167,574
2022-09-27	16.51	16.51	16.51	16.51	53,512
2022-09-26	17.15	17.15	17.15	17.15	39,193
2022-09-23	16.93	16.93	16.93	16.93	80,573
2022-09-22	16.30	16.30	16.30	16.30	22,860
2022-09-21	17.14	17.14	17.14	17.14	93,260
2022-09-20	17.11	17.11	17.11	17.11	15,286
2022-09-19	18.41	18.41	18.41	18.41	0
2022-09-16	18.41	18.41	18.41	18.41	137,639
2022-09-15	18.37	18.37	18.37	18.37	113,755
2022-09-14	18.09	18.09	18.09	18.09	57,617
2022-09-13	18.95	18.95	18.95	18.95	115,026
2022-09-12	19.05	19.05	19.05	19.05	247,233
2022-09-09	21.46	21.46	21.46	21.46	26,655
2022-09-08	20.06	20.06	20.06	20.06	50,522
2022-09-07	20.50	20.50	20.50	20.50	115,437
2022-09-06	21.10	21.10	21.10	21.10	114,214
2022-09-05	21.26	21.26	21.26	21.26	57,468
2022-09-02	22.10	22.10	22.10	22.10	287,578
2022-09-01	22.34	22.34	22.34	22.34	223,397
2022-08-31	23.86	23.86	23.86	23.86	78,145
2022-08-30	24.16	24.16	24.16	24.16	37,157
2022-08-29	23.86	23.86	23.86	23.86	0
2022-08-26	23.86	23.86	23.86	23.86	104,477
2022-08-25	25.06	25.06	25.06	25.06	89,424
2022-08-24	24.92	24.92	24.92	24.92	96,693
2022-08-23	25.52	25.52	25.52	25.52	126,596
2022-08-22	25.64	25.64	25.64	25.64	89,667
2022-08-19	27.02	27.02	27.02	27.02	74,048
2022-08-18	28.52	28.52	28.52	28.52	58,375
2022-08-17	29.74	29.74	29.74	29.74	81,213
2022-08-16	32.00	32.00	32.00	32.00	21,614
2022-08-15	32.42	32.42	32.42	32.42	106,774
2022-08-12	34.54	34.54	34.54	34.54	1,193,942
2022-08-11	35.42	35.42	35.42	35.42	323,966
2022-08-10	33.46	33.46	33.46	33.46	420,341
2022-08-09	32.08	32.08	32.08	32.08	365,006
2022-08-08	34.04	34.04	34.04	34.04	287,661
2022-08-05	32.48	32.48	32.48	32.48	215,881
2022-08-04	33.40	33.40	33.40	33.40	694,295
2022-08-03	32.92	32.92	32.92	32.92	272,652
2022-08-02	32.64	32.64	32.64	32.64	362,430
2022-08-01	33.72	33.72	33.72	33.72	234,499
2022-07-29	35.04	35.04	35.04	35.04	171,819
2022-07-28	32.64	32.64	32.64	32.64	518,683
2022-07-27	32.42	32.42	32.42	32.42	232,817
2022-07-26	32.76	32.76	32.76	32.76	193,682
2022-07-25	35.68	35.68	35.68	35.68	281,537
2022-07-22	38.00	38.00	38.00	38.00	286,475
2022-07-21	36.52	36.52	36.52	36.52	205,921
2022-07-20	35.22	35.22	35.22	35.22	401,742
2022-07-19	31.76	31.76	31.76	31.76	110,422
2022-07-18	30.86	30.86	30.86	30.86	125,062
2022-07-15	30.36	30.36	30.36	30.36	223,413
2022-07-14	31.82	31.82	31.82	31.82	133,250
2022-07-13	31.56	31.56	31.56	31.56	110,256
2022-07-12	31.00	31.00	31.00	31.00	172,852
2022-07-11	32.50	32.50	32.50	32.50	189,034
2022-07-08	34.10	34.10	34.10	34.10	93,168
2022-07-07	33.74	33.74	33.74	33.74	105,770
2022-07-06	33.04	33.04	33.04	33.04	189,175
2022-07-05	30.94	30.94	30.94	30.94	145,399
2022-07-04	30.98	30.98	30.98	30.98	134,612
2022-07-01	32.42	32.42	32.42	32.42	268,679
2022-06-30	32.44	32.44	32.44	32.44	277,575
2022-06-29	33.88	33.88	33.88	33.88	58,583
2022-06-28	34.46	34.46	34.46	34.46	78,448
2022-06-27	35.22	35.22	35.22	35.22	106,572
2022-06-24	33.46	33.46	33.46	33.46	0
2022-06-23	33.46	33.46	33.46	33.46	138,331
2022-06-22	33.42	33.42	33.42	33.42	143,169
2022-06-21	34.12	34.12	34.12	34.12	88,934
2022-06-20	34.98	34.98	34.98	34.98	220,913
2022-06-17	34.38	34.38	34.38	34.38	585,236
2022-06-16	33.80	33.80	33.80	33.80	296,209
2022-06-15	36.30	36.30	36.30	36.30	87,612
2022-06-14	35.38	35.38	35.38	35.38	344,049
2022-06-13	39.28	39.28	39.28	39.28	359,566
2022-06-10	39.54	39.54	39.54	39.54	302,999
2022-06-09	39.65	39.65	39.65	39.65	1,562,035
2022-06-08	45.12	45.12	45.12	45.12	208,046
2022-06-07	44.74	44.74	44.74	44.74	174,763
2022-06-06	46.89	46.89	46.89	46.89	0
2022-06-03	48.08	48.08	48.08	48.08	0
2022-06-02	48.08	48.08	48.08	48.08	0
2022-06-01	48.08	48.08	48.08	48.08	274,489
2022-05-31	50.40	50.40	50.40	50.40	122,090
2022-05-30	53.50	53.50	53.50	53.50	234,914
2022-05-27	51.10	51.10	51.10	51.10	178,882
2022-05-26	48.40	48.40	48.40	48.40	0
2022-05-25	48.40	48.40	48.40	48.40	33,551
2022-05-24	49.54	49.54	49.54	49.54	104,965
2022-05-23	52.00	52.00	52.00	52.00	53,880
2022-05-20	53.55	53.55	53.55	53.55	138,157
2022-05-19	54.30	54.30	54.30	54.30	292,067
2022-05-18	55.70	55.70	55.70	55.70	78,287
2022-05-17	58.65	58.65	58.65	58.65	61,982
2022-05-16	57.10	57.10	57.10	57.10	75,072
2022-05-13	58.40	58.40	58.40	58.40	47,678
2022-05-12	53.95	53.95	53.95	53.95	224,161
2022-05-11	54.97	54.97	54.97	54.97	185,033
2022-05-10	54.40	54.40	54.40	54.40	184,037
2022-05-09	53.40	53.40	53.40	53.40	180,682
2022-05-06	58.35	58.35	58.35	58.35	169,956
2022-05-05	62.10	62.10	62.10	62.10	254,192
2022-05-04	63.60	63.60	63.60	63.60	381,439
2022-05-03	64.85	64.85	64.85	64.85	68,885
2022-05-02	68.20	68.20	68.20	68.20	0
2022-04-29	68.20	68.20	68.20	68.20	102,134
2022-04-28	66.97	66.97	66.97	66.97	210,967
2022-04-27	66.95	66.95	66.95	66.95	286,265
2022-04-26	64.35	64.35	64.35	64.35	148,464
2022-04-25	66.30	66.30	66.30	66.30	229,232
2022-04-22	65.75	65.75	65.75	65.75	194,100
2022-04-21	65.10	65.10	65.10	65.10	344,069
2022-04-20	57.00	57.00	57.00	57.00	90,441
2022-04-19	56.75	56.75	56.75	56.75	155,190
2022-04-18	57.55	57.55	57.55	57.55	0
2022-04-15	57.55	57.55	57.55	57.55	0
2022-04-14	57.55	57.55	57.55	57.55	67,911
2022-04-13	55.90	55.90	55.90	55.90	145,515
2022-04-12	58.60	58.60	58.60	58.60	81,790
2022-04-11	59.30	59.30	59.30	59.30	94,312
2022-04-08	60.15	60.15	60.15	60.15	128,621
2022-04-07	63.15	63.15	63.15	63.15	70,477
2022-04-06	64.05	64.05	64.05	64.05	82,561
2022-04-05	67.89	67.89	67.89	67.89	38,169
2022-04-04	68.00	68.00	68.00	68.00	46,725
2022-04-01	65.30	65.30	65.30	65.30	129,113
2022-03-31	62.50	62.50	62.50	62.50	173,373
2022-03-30	65.35	65.35	65.35	65.35	112,300
2022-03-29	68.00	68.00	68.00	68.00	13,112
2022-03-28	64.37	64.37	64.37	64.37	309,290
2022-03-25	68.06	68.06	68.06	68.06	325,618
2022-03-24	69.14	69.14	69.14	69.14	144,007
2022-03-23	71.55	71.55	71.55	71.55	108,111
2022-03-22	74.00	74.00	74.00	74.00	78,085
2022-03-21	75.25	75.25	75.25	75.25	86,394
2022-03-18	77.25	77.25	77.25	77.25	279,905
2022-03-17	74.30	74.30	74.30	74.30	76,550
2022-03-16	74.40	74.40	74.40	74.40	280,705
2022-03-15	72.00	72.00	72.00	72.00	140,793
2022-03-14	77.80	77.80	77.80	77.80	146,220
2022-03-11	75.10	75.10	75.10	75.10	193,829
2022-03-10	76.75	76.75	76.75	76.75	127,811
2022-03-09	82.40	82.40	82.40	82.40	221,384
2022-03-08	75.70	75.70	75.70	75.70	149,625
2022-03-07	78.05	78.05	78.05	78.05	177,350
2022-03-04	87.75	87.75	87.75	87.75	163,227
2022-03-03	83.85	83.85	83.85	83.85	219,727
2022-03-02	86.75	86.75	86.75	86.75	154,687
2022-03-01	84.35	84.35	84.35	84.35	100,208
2022-02-28	83.50	83.50	83.50	83.50	80,018
2022-02-25	76.05	76.05	76.05	76.05	85,555
2022-02-24	76.80	76.80	76.80	76.80	166,629
2022-02-23	75.85	75.85	75.85	75.85	238,135
2022-02-22	82.80	82.80	82.80	82.80	103,048
2022-02-21	82.75	82.75	82.75	82.75	165,520
2022-02-18	87.40	87.40	87.40	87.40	133,475
2022-02-17	91.50	91.50	91.50	91.50	52,587
2022-02-16	93.75	93.75	93.75	93.75	59,474
2022-02-15	93.00	93.00	93.00	93.00	81,118
2022-02-14	90.45	90.45	90.45	90.45	71,092
2022-02-11	94.55	94.55	94.55	94.55	78,084
2022-02-10	98.15	98.15	98.15	98.15	206,703
2022-02-09	95.70	95.70	95.70	95.70	82,038
2022-02-08	90.85	90.85	90.85	90.85	3,095
2022-02-07	90.85	90.85	90.85	90.85	134,271
2022-02-04	88.85	88.85	88.85	88.85	171,938
2022-02-03	86.80	86.80	86.80	86.80	44,001
2022-02-02	88.95	88.95	88.95	88.95	94,082
2022-02-01	85.18	85.18	85.18	85.18	130,644
2022-01-31	88.31	88.31	88.31	88.31	45,133
2022-01-28	92.45	92.45	92.45	92.45	123,291
2022-01-27	78.20	78.20	78.20	78.20	94,734
2022-01-26	79.45	79.45	79.45	79.45	31,464
2022-01-25	78.25	78.25	78.25	78.25	60,383
2022-01-24	78.50	78.50	78.50	78.50	7,458
2022-01-21	85.10	85.10	85.10	85.10	16,257
2022-01-20	88.30	88.30	88.30	88.30	17,536
2022-01-19	86.65	86.65	86.65	86.65	40,185
2022-01-18	86.55	86.55	86.55	86.55	26,067
2022-01-17	88.40	88.40	88.40	88.40	5,821
2022-01-14	88.65	88.65	88.65	88.65	36,328
2022-01-13	91.45	91.45	91.45	91.45	51,139
2022-01-12	92.00	92.00	92.00	92.00	26,009
2022-01-11	92.30	92.30	92.30	92.30	66,164
2022-01-10	88.40	88.40	88.40	88.40	37,025
2022-01-07	91.90	91.90	91.90	91.90	68,294
2022-01-06	96.62	96.62	96.62	96.62	0
2022-01-05	96.70	96.70	96.70	96.70	5,091
2022-01-04	96.05	96.05	96.05	96.05	15,242
2022-01-03	95.40	95.40	95.40	95.40	0
2021-12-31	95.40	95.40	95.40	95.40	0
2021-12-30	95.40	95.40	95.40	95.40	44,791
2021-12-29	97.15	97.15	97.15	97.15	11,623
2021-12-28	94.89	94.89	94.89	94.89	0
2021-12-27	94.89	94.89	94.89	94.89	0
2021-12-24	94.89	94.89	94.89	94.89	0
2021-12-23	95.00	95.00	95.00	95.00	23,092
2021-12-22	93.80	93.80	93.80	93.80	15,150
2021-12-21	93.00	93.00	93.00	93.00	126,144
2021-12-20	89.00	89.00	89.00	89.00	62,522
2021-12-17	88.65	88.65	88.65	88.65	16,399
2021-12-16	86.45	86.45	86.45	86.45	11,412
2021-12-15	85.15	85.15	85.15	85.15	54,156
2021-12-14	88.65	88.65	88.65	88.65	130,192
2021-12-13	88.55	88.55	88.55	88.55	30,168
2021-12-10	90.55	90.55	90.55	90.55	49,217
2021-12-09	93.05	93.05	93.05	93.05	27,550
2021-12-08	94.30	94.30	94.30	94.30	80,922
2021-12-07	96.50	96.50	96.50	96.50	98,913
2021-12-06	95.15	95.15	95.15	95.15	34,441
2021-12-03	98.85	98.85	98.85	98.85	12,820
2021-12-02	96.35	96.35	96.35	96.35	36,922
2021-12-01	102.40	102.40	102.40	102.40	8,129
2021-11-30	100.93	100.93	100.93	100.93	610,667
2021-11-29	101.67	101.67	101.67	101.67	21,613
2021-11-26	102.80	102.80	102.80	102.80	21,089
2021-11-25	104.30	104.30	104.30	104.30	16,160
2021-11-24	104.60	104.60	104.60	104.60	8,784
2021-11-23	106.70	106.70	106.70	106.70	22,598
2021-11-22	107.44	107.44	107.44	107.44	36,876
2021-11-19	109.03	109.03	109.03	109.03	108,140
2021-11-18	109.20	109.20	109.20	109.20	14,966
2021-11-17	107.90	107.90	107.90	107.90	43,655
2021-11-16	105.60	105.60	105.60	105.60	30,557
2021-11-15	101.68	101.68	101.68	101.68	74,222
2021-11-12	101.71	101.71	101.71	101.71	32,772
2021-11-11	102.16	102.16	102.16	102.16	4,646
2021-11-10	104.63	104.63	104.63	104.63	27,791
2021-11-09	104.88	104.88	104.88	104.88	52,529
2021-11-08	103.20	103.20	103.20	103.20	23,500
2021-11-05	105.20	105.20	105.20	105.20	7,137
2021-11-04	103.60	103.60	103.60	103.60	22,485
2021-11-03	103.76	103.76	103.76	103.76	32,663
2021-11-02	104.78	104.78	104.78	104.78	27,858
2021-11-01	100.50	100.50	100.50	100.50	55,610
2021-10-29	101.04	101.04	101.04	101.04	42,093
2021-10-28	100.30	100.30	100.30	100.30	39,070
2021-10-27	119.61	119.61	119.61	119.61	40,833
2021-10-26	124.44	124.44	124.44	124.44	10,365
2021-10-25	126.22	126.22	126.22	126.22	9,997
2021-10-22	130.55	130.55	130.55	130.55	18,232
2021-10-21	129.90	129.90	129.90	129.90	7,432
2021-10-20	129.40	129.40	129.40	129.40	20,104
2021-10-19	126.85	126.85	126.85	126.85	9,000
2021-10-18	126.04	126.04	126.04	126.04	4,958
2021-10-15	126.50	126.50	126.50	126.50	7,083
2021-10-14	120.90	120.90	120.90	120.90	17,189
2021-10-13	119.88	119.88	119.88	119.88	13,927
2021-10-12	117.55	117.55	117.55	117.55	18,168
2021-10-11	116.50	116.50	116.50	116.50	18,118
2021-10-08	125.78	125.78	125.78	125.78	19,025
2021-10-07	124.54	124.54	124.54	124.54	10,627
2021-10-06	122.60	122.60	122.60	122.60	17,537
2021-10-05	123.90	123.90	123.90	123.90	18,066
2021-10-04	124.40	124.40	124.40	124.40	13,943
2021-10-01	126.60	126.60	126.60	126.60	3,667
2021-09-30	126.30	126.30	126.30	126.30	46,277
2021-09-29	130.32	130.32	130.32	130.32	45,386
2021-09-28	130.58	130.58	130.58	130.58	23,309
2021-09-27	137.10	137.10	137.10	137.10	20,066
2021-09-24	134.66	134.66	134.66	134.66	14,196
2021-09-23	137.97	137.97	137.97	137.97	31,888
2021-09-22	135.25	135.25	135.25	135.25	52,268
2021-09-21	136.52	136.52	136.52	136.52	81,593
2021-09-20	132.94	132.94	132.94	132.94	38,131
2021-09-17	137.00	137.00	137.00	137.00	9,265
2021-09-16	133.10	133.10	133.10	133.10	32,380
2021-09-15	133.85	133.85	133.85	133.85	5,313
2021-09-14	137.86	137.86	137.86	137.86	36,881
2021-09-13	148.24	148.24	148.24	148.24	84,332
2021-09-10	152.36	152.36	152.36	152.36	10,100
2021-09-09	149.30	149.30	149.30	149.30	27,139
2021-09-08	151.45	151.45	151.45	151.45	22,713
2021-09-07	153.60	153.60	153.60	153.60	16,237
2021-09-06	152.85	152.85	152.85	152.85	21,502
2021-09-03	152.04	152.04	152.04	152.04	43,611
2021-09-02	145.10	145.10	145.10	145.10	45,379
2021-09-01	149.20	149.20	149.20	149.20	62,338
2021-08-31	145.10	145.10	145.10	145.10	33,104
2021-08-30	138.77	138.77	138.77	138.77	0
2021-08-27	138.77	138.77	138.77	138.77	5,662
2021-08-26	139.77	139.77	139.77	139.77	2,048
2021-08-25	139.70	139.70	139.70	139.70	24,205
2021-08-24	137.90	137.90	137.90	137.90	31,444
2021-08-23	137.90	137.90	137.90	137.90	23,545
2021-08-20	135.95	135.95	135.95	135.95	237,505
2021-08-19	132.10	132.10	132.10	132.10	55,174
2021-08-18	131.90	131.90	131.90	131.90	106,043
2021-08-17	131.08	131.08	131.08	131.08	14,291
2021-08-16	131.20	131.20	131.20	131.20	14,214
2021-08-13	133.90	133.90	133.90	133.90	6,931
2021-08-12	134.70	134.70	134.70	134.70	3,069
2021-08-11	134.40	134.40	134.40	134.40	12,186
2021-08-10	139.00	139.00	139.00	139.00	18,060
2021-08-09	135.08	135.08	135.08	135.08	29,753
2021-08-06	136.45	136.45	136.45	136.45	10,367
2021-08-05	135.88	135.88	135.88	135.88	19,266
2021-08-04	138.60	138.60	138.60	138.60	30,465
2021-08-03	137.20	137.20	137.20	137.20	19,853
2021-08-02	133.69	133.69	133.69	133.69	33,402
2021-07-30	132.40	132.40	132.40	132.40	51,139
2021-07-29	134.90	134.90	134.90	134.90	67,413
2021-07-28	134.20	134.20	134.20	134.20	326,218
2021-07-27	134.15	134.15	134.15	134.15	49,037
2021-07-26	144.70	144.70	144.70	144.70	23,953
2021-07-23	145.46	145.46	145.46	145.46	14,275
2021-07-22	138.83	138.83	138.83	138.83	25,513
2021-07-21	140.80	140.80	140.80	140.80	8,938
2021-07-20	140.40	140.40	140.40	140.40	17,852
2021-07-19	147.70	147.70	147.70	147.70	6,267
2021-07-16	149.20	149.20	149.20	149.20	2,964
2021-07-15	149.48	149.48	149.48	149.48	13,177
2021-07-14	152.59	152.59	152.59	152.59	22,880
2021-07-13	154.30	154.30	154.30	154.30	24,900
2021-07-12	155.60	155.60	155.60	155.60	17,923
2021-07-09	154.70	154.70	154.70	154.70	3,252
2021-07-08	158.71	158.71	158.71	158.71	10,891
2021-07-07	169.28	169.28	169.28	169.28	328,526
2021-07-06	165.78	165.78	165.78	165.78	252,502
2021-07-05	164.87	164.87	164.87	164.87	5,415
2021-07-02	164.40	164.40	164.40	164.40	107,495
2021-07-01	163.60	163.60	163.60	163.60	4,432
2021-06-30	164.80	164.80	164.80	164.80	8,193
2021-06-29	164.70	164.70	164.70	164.70	8,052
2021-06-28	161.80	161.80	161.80	161.80	9,652
2021-06-25	158.10	158.10	158.10	158.10	0
2021-06-24	158.10	158.10	158.10	158.10	1,354
2021-06-23	156.90	156.90	156.90	156.90	3,253
2021-06-22	160.80	160.80	160.80	160.80	5,446
2021-06-21	162.20	162.20	162.20	162.20	16,573
2021-06-18	159.39	159.39	159.39	159.39	24,091
2021-06-17	160.00	160.00	160.00	160.00	47,221
2021-06-16	161.60	161.60	161.60	161.60	27,267
2021-06-15	166.56	166.56	166.56	166.56	14,008
2021-06-14	167.20	167.20	167.20	167.20	21,183
2021-06-11	171.80	171.80	171.80	171.80	8,066
2021-06-10	165.90	165.90	165.90	165.90	13,330
2021-06-09	164.60	164.60	164.60	164.60	7,738
2021-06-08	166.00	166.00	166.00	166.00	722
2021-06-07	164.90	164.90	164.90	164.90	19,343
2021-06-04	165.20	165.20	165.20	165.20	7,011
2021-06-03	165.00	165.00	165.00	165.00	3,726
2021-06-02	162.30	162.30	162.30	162.30	56,435
2021-06-01	165.60	165.60	165.60	165.60	30,725
2021-05-28	161.50	161.50	161.50	161.50	15,464
2021-05-27	156.50	156.50	156.50	156.50	21,556
2021-05-26	156.90	156.90	156.90	156.90	11,425
2021-05-25	156.40	156.40	156.40	156.40	321,738
2021-05-24	152.62	152.62	152.62	152.62	116,157
2021-05-21	154.04	154.04	154.04	154.04	317,431
2021-05-20	151.00	151.00	151.00	151.00	15,491
2021-05-19	147.90	147.90	147.90	147.90	18,055
2021-05-18	149.10	149.10	149.10	149.10	43,319
2021-05-17	145.20	145.20	145.20	145.20	5,055
2021-05-14	146.90	146.90	146.90	146.90	39,496
2021-05-13	145.00	145.00	145.00	145.00	0
2021-05-12	145.00	145.00	145.00	145.00	530
2021-05-11	145.60	145.60	145.60	145.60	7,109
2021-05-10	145.40	145.40	145.40	145.40	1,782
2021-05-07	151.50	151.50	151.50	151.50	18,543
2021-05-06	150.10	150.10	150.10	150.10	12,620
2021-05-05	152.74	152.74	152.74	152.74	18,502
2021-05-04	154.40	154.40	154.40	154.40	15,419
2021-04-30	163.40	163.40	163.40	163.40	16,448
2021-04-29	167.30	167.30	167.30	167.30	54,295
2021-04-28	174.40	174.40	174.40	174.40	12,467
2021-04-27	175.20	175.20	175.20	175.20	25,452
2021-04-26	180.50	180.50	180.50	180.50	23,559
2021-04-23	179.60	179.60	179.60	179.60	12,231
2021-04-22	181.49	181.49	181.49	181.49	25,649
2021-04-21	179.10	179.10	179.10	179.10	18,438
2021-04-20	174.70	174.70	174.70	174.70	28,171
2021-04-19	176.80	176.80	176.80	176.80	5,037
2021-04-16	174.90	174.90	174.90	174.90	21,573
2021-04-15	176.70	176.70	176.70	176.70	19,935
2021-04-14	170.60	170.60	170.60	170.60	15,073
2021-04-13	170.10	170.10	170.10	170.10	12,328
2021-04-12	161.80	161.80	161.80	161.80	17,916
2021-04-09	165.40	165.40	165.40	165.40	20,657
2021-04-08	163.10	163.10	163.10	163.10	6,976
2021-04-07	159.10	159.10	159.10	159.10	1,120
2021-04-06	153.08	153.08	153.08	153.08	1,112
2021-04-01	153.08	153.08	153.08	153.08	25,073
2021-03-31	145.04	145.04	145.04	145.04	4,694
2021-03-30	140.40	140.40	140.40	140.40	2,886
2021-03-29	140.40	140.40	140.40	140.40	2,008
2021-03-26	140.40	140.40	140.40	140.40	21,911
2021-03-25	141.00	141.00	141.00	141.00	3,375
2021-03-24	143.60	143.60	143.60	143.60	21,391
2021-03-23	148.80	148.80	148.80	148.80	1,962
2021-03-22	144.60	144.60	144.60	144.60	174
2021-03-19	144.60	144.60	144.60	144.60	32,579
2021-03-18	144.60	144.60	144.60	144.60	8,789
2021-03-17	148.60	148.60	148.60	148.60	7,400
2021-03-16	152.60	152.60	152.60	152.60	14,796
2021-03-15	151.40	151.40	151.40	151.40	12,738
2021-03-12	148.00	148.00	148.00	148.00	55,198
2021-03-11	146.20	146.20	146.20	146.20	43,693
2021-03-10	142.00	142.00	142.00	142.00	32,710
2021-03-09	138.00	138.00	138.00	138.00	421,853
2021-03-08	129.00	129.00	129.00	129.00	28,040
2021-03-05	128.40	128.40	128.40	128.40	17,166
2021-03-04	129.00	129.00	129.00	129.00	5,389
2021-03-03	133.00	133.00	133.00	133.00	6,079
2021-03-02	138.20	138.20	138.20	138.20	22,002
2021-03-01	133.20	133.20	133.20	133.20	11,911
2021-02-26	130.80	130.80	130.80	130.80	402,352
2021-02-25	129.80	129.80	129.80	129.80	18,906
2021-02-24	131.00	131.00	131.00	131.00	3,441
2021-02-23	129.33	129.33	129.33	129.33	16,950
2021-02-22	137.60	137.60	137.60	137.60	315
2021-02-19	137.60	137.60	137.60	137.60	297,595
2021-02-18	135.60	135.60	135.60	135.60	1,728
2021-02-17	137.80	137.80	137.80	137.80	9,553
2021-02-16	144.40	144.40	144.40	144.40	11,062
2021-02-15	145.00	145.00	145.00	145.00	31,157
2021-02-12	143.00	143.00	143.00	143.00	33,383
2021-02-11	147.80	147.80	147.80	147.80	11,859
2021-02-10	147.40	147.40	147.40	147.40	20,743
2021-02-09	147.00	147.00	147.00	147.00	7,668
2021-02-08	147.80	147.80	147.80	147.80	3,223
2021-02-05	155.00	155.00	155.00	155.00	38,046
2021-02-04	154.20	154.20	154.20	154.20	5,447
2021-02-03	153.60	153.60	153.60	153.60	3,779
2021-02-02	153.60	153.60	153.60	153.60	110,850
2021-02-01	157.00	157.00	157.00	157.00	297,353
2021-01-29	164.00	164.00	164.00	164.00	4,092
2021-01-28	164.00	164.00	164.00	164.00	1,041
2021-01-27	160.00	160.00	160.00	160.00	606
2021-01-26	164.60	164.60	164.60	164.60	495
2021-01-25	164.60	164.60	164.60	164.60	2,514
2021-01-22	166.60	166.60	166.60	166.60	22,576
2021-01-21	173.00	173.00	173.00	173.00	9,738
2021-01-20	168.80	168.80	168.80	168.80	10,385
2021-01-19	170.40	170.40	170.40	170.40	8,065
2021-01-18	170.80	170.80	170.80	170.80	8,546
2021-01-15	167.20	167.20	167.20	167.20	5,465
2021-01-14	174.60	174.60	174.60	174.60	8,667
2021-01-13	174.60	174.60	174.60	174.60	3,634
2021-01-12	177.80	177.80	177.80	177.80	9,373
2021-01-11	176.60	176.60	176.60	176.60	19,731
2021-01-08	184.20	184.20	184.20	184.20	9,253
2021-01-07	182.60	182.60	182.60	182.60	15,630
2021-01-06	170.22	170.22	170.22	170.22	0
2021-01-05	170.22	170.22	170.22	170.22	0
2021-01-04	170.22	170.22	170.22	170.22	12,709
2020-12-31	183.62	183.62	183.62	183.62	0
2020-12-30	183.62	183.62	183.62	183.62	9,217
2020-12-29	179.00	179.00	179.00	179.00	6,751
2020-12-24	169.40	169.40	169.40	169.40	0
2020-12-23	169.40	169.40	169.40	169.40	84
2020-12-22	165.20	165.20	165.20	165.20	73
2020-12-21	165.80	165.80	165.80	165.80	0
2020-12-18	165.80	165.80	165.80	165.80	2,213
2020-12-17	164.60	164.60	164.60	164.60	17,396
2020-12-16	146.05	146.05	146.05	146.05	198
2020-12-15	146.05	146.05	146.05	146.05	1,621
2020-12-14	146.05	146.05	146.05	146.05	18,738
2020-12-11	146.05	146.05	146.05	146.05	53,921
2020-12-10	145.74	145.74	145.74	145.74	30,796
2020-12-09	150.40	150.40	150.40	150.40	0
2020-12-08	150.40	150.40	150.40	150.40	0
2020-12-07	150.40	150.40	150.40	150.40	1,924
2020-12-04	155.60	155.60	155.60	155.60	5,349
2020-12-03	155.80	155.80	155.80	155.80	913
2020-12-02	160.20	160.20	160.20	160.20	23,857
2020-12-01	161.35	161.35	161.35	161.35	392,097
2020-11-30	153.40	153.40	153.40	153.40	230
2020-11-27	153.40	153.40	153.40	153.40	7,576
2020-11-26	148.61	148.61	148.61	148.61	2,994
2020-11-25	146.60	146.60	146.60	146.60	5,699
2020-11-24	147.70	147.70	147.70	147.70	2,106
2020-11-23	150.40	150.40	150.40	150.40	2,711
2020-11-20	146.60	146.60	146.60	146.60	1,670
2020-11-19	149.00	149.00	149.00	149.00	2,171
2020-11-18	133.71	133.71	133.71	133.71	198
2020-11-17	133.71	133.71	133.71	133.71	12,650
2020-11-16	133.71	133.71	133.71	133.71	56,997
2020-11-13	133.71	133.71	133.71	133.71	10,627
2020-11-12	130.28	130.28	130.28	130.28	14,422
2020-11-11	125.20	125.20	125.20	125.20	21,554
2020-11-10	121.65	121.65	121.65	121.65	857
2020-11-09	152.04	152.04	152.04	152.04	6,133
2020-11-06	150.18	150.18	150.18	150.18	37,636
2020-11-05	144.95	144.95	144.95	144.95	49,531
2020-11-04	137.84	137.84	137.84	137.84	8,736
2020-11-03	137.84	137.84	137.84	137.84	239
2020-11-02	137.84	137.84	137.84	137.84	140,837
2020-10-30	137.59	137.59	137.59	137.59	10,015
2020-10-29	127.00	127.00	127.00	127.00	812
2020-10-28	127.00	127.00	127.00	127.00	8,896
2020-10-27	130.80	130.80	130.80	130.80	69,711
2020-10-26	139.60	139.60	139.60	139.60	10,469
2020-10-23	140.32	140.32	140.32	140.32	44,312
2020-10-22	144.40	144.40	144.40	144.40	1,608
2020-10-21	144.40	144.40	144.40	144.40	1,164
2020-10-20	144.40	144.40	144.40	144.40	0
2020-10-16	144.40	144.40	144.40	144.40	295
2020-10-15	144.00	144.00	144.00	144.00	504,054
2020-10-14	144.40	144.40	144.40	144.40	99,732
2020-10-13	141.44	141.44	141.44	141.44	25,788
2020-10-12	125.80	125.80	125.80	125.80	512
2020-10-09	125.80	125.80	125.80	125.80	219
2020-10-08	125.80	125.80	125.80	125.80	2,748
2020-10-07	125.80	125.80	125.80	125.80	2,386
2020-10-06	125.80	125.80	125.80	125.80	723
2020-10-05	125.20	125.20	125.20	125.20	0
2020-10-02	125.20	125.20	125.20	125.20	0
2020-10-01	125.20	125.20	125.20	125.20	0
2020-09-30	125.20	125.20	125.20	125.20	288
2020-09-29	112.00	112.00	112.00	112.00	0
2020-09-28	112.00	112.00	112.00	112.00	0
2020-09-25	112.00	112.00	112.00	112.00	547
2020-09-24	111.40	111.40	111.40	111.40	0
2020-09-23	111.40	111.40	111.40	111.40	0
2020-09-22	111.40	111.40	111.40	111.40	0
2020-09-21	111.40	111.40	111.40	111.40	0
2020-09-18	111.40	111.40	111.40	111.40	12,758
2020-09-17	112.40	112.40	112.40	112.40	0
2020-09-16	112.40	112.40	112.40	112.40	218
2020-09-15	113.20	113.20	113.20	113.20	394
2020-09-14	110.85	110.85	110.85	110.85	0
2020-09-11	110.85	110.85	110.85	110.85	184
2020-04-03	64.70	64.70	64.70	64.70	0
2020-04-02	64.70	64.70	64.70	64.70	75
2020-04-01	64.70	64.70	64.70	64.70	67

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

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

Share	Price	Volume
88 Energy (88E)	0.1675	320,437,406
Mosman Oil Gas (MSMN)	0.018	270,486,300
Cap-xx (CPX)	0.0855	210,268,385
Beacon Energy. (BCE)	0.0575	196,198,150
Baron Oil (BOIL)	0.0675	161,076,006