Componenta Ord Share History

Componenta Ord Share Price history. The following table shows end-of-day data 0E2J historical share prices for Componenta 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.

0E2J.L
Share Price 0E2J.L
Charts 0E2J.L
Trades 0E2J.L
History Compare
0E2J.L 0E2J.L
Share News 0E2J.L
RNS 0E2J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	2.40	2.40	2.28	2.40	0
2024-04-25	2.42	2.42	2.30	2.41	0
2024-04-24	2.42	2.42	2.30	2.41	0
2024-04-23	2.40	2.42	2.28	2.42	0
2024-04-22	2.43	2.43	2.31	2.41	0
2024-04-19	2.41	2.41	2.29	2.41	0
2024-04-18	2.41	2.41	2.29	2.41	0
2024-04-17	2.45	2.45	2.33	2.41	0
2024-04-16	2.48	2.51	2.36	2.44	0
2024-04-15	2.48	2.48	2.36	2.48	0
2024-04-12	2.51	2.51	2.38	2.51	0
2024-04-11	2.47	2.48	2.35	2.48	0
2024-04-10	2.44	2.47	2.32	2.47	0
2024-04-09	2.51	2.51	2.38	2.45	0
2024-04-08	2.43	2.49	2.31	2.47	0
2024-04-05	2.41	2.45	2.29	2.43	0
2024-04-04	2.43	2.45	2.31	2.45	0
2024-04-03	2.41	2.45	2.29	2.45	0
2024-04-02	2.40	2.45	2.28	2.42	0
2024-04-01	2.40	2.40	2.40	2.40	0
2024-03-29	2.40	2.40	2.40	2.40	0
2024-03-28	2.39	2.40	2.27	2.40	0
2024-03-27	2.37	2.40	2.25	2.40	0
2024-03-26	2.39	2.39	2.27	2.39	0
2024-03-25	2.39	2.40	2.27	2.40	0
2024-03-22	2.44	2.44	2.32	2.38	0
2024-03-21	2.38	2.38	2.26	2.38	0
2024-03-20	2.37	2.42	2.25	2.40	0
2024-03-19	2.43	2.43	2.31	2.40	0
2024-03-18	2.51	2.51	2.38	2.45	0
2024-03-15	2.43	2.47	2.31	2.47	0
2024-03-14	2.37	2.51	2.25	2.41	0
2024-03-13	2.31	2.40	2.19	2.40	0
2024-03-12	2.38	2.44	2.26	2.34	0
2024-03-11	2.34	2.40	2.22	2.38	0
2024-03-08	2.37	2.40	2.25	2.34	0
2024-03-07	2.32	2.40	2.20	2.35	0
2024-03-06	2.35	2.39	2.23	2.32	0
2024-03-05	2.36	2.38	2.24	2.38	0
2024-03-04	2.36	2.43	2.24	2.35	0
2024-03-01	2.39	2.51	2.27	2.32	0
2024-02-29	2.40	2.47	2.28	2.41	0
2024-02-28	2.39	2.40	2.27	2.37	0
2024-02-27	2.32	2.36	2.20	2.34	0
2024-02-26	2.29	2.34	2.18	2.34	0
2024-02-23	2.33	2.33	2.21	2.32	0
2024-02-22	2.40	2.40	2.28	2.35	0
2024-02-21	2.31	2.36	2.19	2.36	0
2024-02-20	2.33	2.38	2.21	2.33	0
2024-02-19	2.35	2.37	2.23	2.31	0
2024-02-16	2.38	2.38	2.26	2.37	0
2024-02-15	2.40	2.40	2.25	2.34	0
2024-02-14	2.29	2.46	2.18	2.39	0
2024-02-13	2.48	2.48	2.29	2.29	0
2024-02-12	2.33	2.42	2.21	2.38	0
2024-02-09	2.47	2.47	2.34	2.34	0
2024-02-08	2.46	2.46	2.32	2.39	0
2024-02-07	2.41	2.47	2.29	2.41	0
2024-02-06	2.41	2.41	2.29	2.41	0
2024-02-05	2.51	2.51	2.31	2.45	0
2024-02-02	2.48	2.51	2.36	2.51	0
2024-02-01	2.56	2.56	2.43	2.51	0
2024-01-31	2.57	2.57	2.44	2.54	0
2024-01-30	2.56	2.56	2.43	2.53	0
2024-01-29	2.54	2.55	2.41	2.54	0
2024-01-26	2.51	2.52	2.38	2.52	0
2024-01-25	2.52	2.55	2.39	2.55	0
2024-01-24	2.51	2.51	2.38	2.51	0
2024-01-23	2.53	2.53	2.40	2.53	0
2024-01-22	2.47	2.51	2.35	2.51	0
2024-01-19	2.47	2.47	2.35	2.43	0
2024-01-18	2.47	2.47	2.35	2.43	0
2024-01-17	2.49	2.49	2.37	2.42	0
2024-01-16	2.43	2.47	2.31	2.46	0
2024-01-15	2.40	2.40	2.12	2.27	0
2024-01-12	2.41	2.41	2.29	2.38	0
2024-01-11	2.42	2.42	2.30	2.38	0
2024-01-10	2.39	2.41	2.27	2.37	0
2024-01-09	2.42	2.42	2.30	2.39	0
2024-01-08	2.37	2.39	2.25	2.38	0
2024-01-05	2.41	2.41	2.29	2.36	0
2024-01-04	2.41	2.43	2.29	2.43	0
2024-01-03	2.43	2.44	2.31	2.37	0
2024-01-02	2.41	2.47	2.29	2.39	0
2024-01-01	2.36	2.36	2.36	2.36	0
2023-12-29	2.29	2.36	2.18	2.36	0
2023-12-28	2.27	2.40	2.16	2.33	0
2023-12-27	2.29	2.29	2.18	2.29	0
2023-12-26	2.31	2.31	2.31	2.31	0
2023-12-25	2.31	2.31	2.31	2.31	0
2023-12-22	2.26	2.31	2.15	2.31	0
2023-12-21	2.29	2.29	2.18	2.29	0
2023-12-20	2.29	2.32	2.18	2.29	0
2023-12-19	2.26	2.29	2.15	2.27	0
2023-12-18	2.22	2.27	2.11	2.26	0
2023-12-15	2.34	2.34	2.22	2.28	0
2023-12-14	2.26	2.33	2.15	2.33	0
2023-12-13	2.31	2.31	2.19	2.29	0
2023-12-12	2.28	2.34	2.17	2.33	0
2023-12-11	2.37	2.37	2.25	2.29	0
2023-12-08	2.21	2.33	2.10	2.32	0
2023-12-07	2.23	2.23	2.12	2.23	0
2023-12-06	2.25	2.25	2.25	2.25	0
2023-12-05	2.28	2.28	2.17	2.25	0
2023-12-04	2.29	2.29	2.18	2.25	0
2023-12-01	2.34	2.39	2.22	2.29	0
2023-11-30	2.27	2.34	2.16	2.31	0
2023-11-29	2.34	2.34	2.22	2.28	0
2023-11-28	2.40	2.40	2.27	2.31	0
2023-11-27	2.31	2.36	2.19	2.34	0
2023-11-24	2.38	2.38	2.26	2.33	0
2023-11-23	2.33	2.33	2.21	2.33	0
2023-11-22	2.35	2.36	2.23	2.33	0
2023-11-21	2.36	2.36	2.24	2.35	0
2023-11-20	2.33	2.33	2.21	2.33	0
2023-11-17	2.35	2.36	2.23	2.36	0
2023-11-16	2.34	2.36	2.22	2.36	0
2023-11-15	2.39	2.39	2.27	2.35	0
2023-11-14	2.37	2.38	2.25	2.38	0
2023-11-13	2.34	2.38	2.22	2.36	0
2023-11-10	2.39	2.40	2.27	2.37	0
2023-11-09	2.40	2.40	2.28	2.40	0
2023-11-08	2.44	2.44	2.32	2.41	0
2023-11-07	2.47	2.47	2.35	2.39	0
2023-11-06	2.55	2.55	2.37	2.44	0
2023-11-03	2.36	2.55	2.24	2.47	0
2023-11-02	2.43	2.49	2.31	2.44	0
2023-11-01	2.41	2.51	2.29	2.42	0
2023-10-31	2.64	2.83	2.20	2.28	0
2023-10-30	2.55	2.55	2.42	2.60	0
2023-10-27	2.53	2.60	2.40	2.60	0
2023-10-26	2.52	2.65	2.39	2.55	0
2023-10-25	2.56	2.68	2.39	2.57	0
2023-10-24	2.49	2.71	2.37	2.60	0
2023-10-23	2.67	2.67	2.54	2.67	0
2023-10-20	2.81	2.81	2.67	2.74	0
2023-10-19	2.74	2.85	2.60	2.75	0
2023-10-18	2.73	2.78	2.59	2.75	0
2023-10-17	2.72	2.72	2.58	2.72	0
2023-10-16	2.74	2.74	2.60	2.74	0
2023-10-13	2.73	2.73	2.59	2.73	0
2023-10-12	2.72	2.72	2.58	2.72	0
2023-10-11	2.78	2.78	2.64	2.75	0
2023-10-10	2.74	2.83	2.60	2.78	0
2023-10-09	2.74	2.78	2.60	2.78	0
2023-10-06	2.74	2.78	2.60	2.71	0
2023-10-05	2.76	2.76	2.62	2.74	0
2023-10-04	2.87	2.87	2.73	2.75	0
2023-10-03	2.84	2.87	2.70	2.79	0
2023-10-02	2.84	2.84	2.70	2.84	0
2023-09-29	2.88	2.91	2.74	2.84	0
2023-09-28	2.94	2.94	2.79	2.91	0
2023-09-27	2.91	2.91	2.76	2.89	0
2023-09-26	2.83	2.89	2.69	2.89	0
2023-09-25	2.85	2.88	2.71	2.77	0
2023-09-22	2.87	2.92	2.73	2.88	0
2023-09-21	2.88	2.93	2.74	2.92	0
2023-09-20	2.86	2.89	2.72	2.85	0
2023-09-19	2.82	2.82	2.68	2.78	0
2023-09-18	2.74	2.81	2.60	2.78	0
2023-09-15	2.82	2.83	2.68	2.82	0
2023-09-14	2.71	2.80	2.57	2.80	0
2023-09-13	2.78	2.78	2.64	2.72	0
2023-09-12	2.73	2.73	2.59	2.71	0
2023-09-11	2.76	2.86	2.62	2.75	0
2023-09-08	2.74	2.75	2.60	2.74	0
2023-09-07	2.72	2.78	2.58	2.72	0
2023-09-06	2.77	2.77	2.63	2.71	0
2023-09-05	2.75	2.76	2.61	2.76	0
2023-09-04	2.73	2.78	2.59	2.73	0
2023-09-01	2.71	2.75	2.57	2.75	0
2023-08-31	2.85	2.85	2.71	2.76	0
2023-08-30	2.77	2.82	2.63	2.77	0
2023-08-29	2.73	2.77	2.59	2.75	0
2023-08-28	2.76	2.76	2.76	2.76	0
2023-08-25	2.78	2.80	2.64	2.76	0
2023-08-24	2.78	2.81	2.64	2.78	0
2023-08-23	2.80	2.80	2.66	2.78	0
2023-08-22	2.78	2.79	2.64	2.79	0
2023-08-21	2.77	2.82	2.63	2.78	0
2023-08-18	2.78	2.80	2.64	2.79	0
2023-08-17	2.81	2.81	2.67	2.78	0
2023-08-16	2.81	2.81	2.67	2.80	0
2023-08-15	2.88	2.88	2.74	2.82	0
2023-08-14	2.84	2.84	2.70	2.84	0
2023-08-11	2.86	2.86	2.72	2.84	0
2023-08-10	2.84	2.84	2.70	2.80	0
2023-08-09	2.85	2.85	2.71	2.81	0
2023-08-08	2.85	2.85	2.71	2.85	0
2023-08-07	2.96	2.96	2.81	2.89	0
2023-08-04	2.82	2.96	2.68	2.88	0
2023-08-03	2.84	2.91	2.70	2.91	0
2023-08-02	2.95	2.95	2.80	2.92	0
2023-08-01	2.91	2.91	2.76	2.91	0
2023-07-31	2.85	2.91	2.71	2.91	0
2023-07-28	2.92	2.94	2.77	2.94	0
2023-07-27	2.91	2.91	2.76	2.91	0
2023-07-26	2.89	3.02	2.75	2.91	0
2023-07-25	2.83	2.93	2.69	2.88	0
2023-07-24	3.01	3.01	2.86	3.00	0
2023-07-21	2.94	3.04	2.79	3.00	0
2023-07-20	2.93	3.01	2.78	2.97	0
2023-07-19	2.93	2.93	2.78	2.93	0
2023-07-18	2.93	2.93	2.78	2.93	0
2023-07-17	2.88	2.93	2.74	2.93	0
2023-07-14	2.87	2.87	2.73	2.87	0
2023-07-13	2.88	2.89	2.74	2.89	0
2023-07-12	2.87	2.88	2.73	2.87	0
2023-07-11	2.88	2.89	2.74	2.88	0
2023-07-10	2.85	2.92	2.71	2.88	0
2023-07-07	2.86	2.86	2.72	2.84	0
2023-07-06	2.87	2.92	2.73	2.87	0
2023-07-05	2.86	2.88	2.72	2.88	0
2023-07-04	2.87	2.87	2.73	2.87	0
2023-07-03	2.78	2.91	2.64	2.86	0
2023-06-30	2.80	2.84	2.66	2.80	0
2023-06-29	2.88	2.88	2.65	2.80	0
2023-06-28	2.91	2.91	2.76	2.91	0
2023-06-27	2.91	2.91	2.76	2.91	0
2023-06-26	2.91	2.91	2.76	2.91	0
2023-06-23	2.92	2.92	2.92	2.92	0
2023-06-22	2.91	2.92	2.76	2.92	0
2023-06-21	2.87	2.97	2.73	2.92	0
2023-06-20	2.93	2.93	2.78	2.93	0
2023-06-19	2.93	2.98	2.78	2.91	0
2023-06-16	2.98	3.01	2.83	3.01	0
2023-06-15	2.97	2.97	2.82	2.94	0
2023-06-14	2.98	2.98	2.83	2.98	0
2023-06-13	3.04	3.04	2.89	3.00	0
2023-06-12	2.92	3.07	2.77	3.01	0
2023-06-09	2.92	2.94	2.77	2.93	0
2023-06-08	2.89	2.96	2.75	2.92	0
2023-06-07	2.94	2.94	2.79	2.94	0
2023-06-06	2.93	2.93	2.78	2.93	0
2023-06-05	2.89	2.93	2.75	2.93	0
2023-06-02	2.98	2.98	2.83	2.94	0
2023-06-01	2.95	2.95	2.80	2.95	0
2023-05-31	3.02	3.02	2.87	2.92	0
2023-05-30	2.98	3.00	2.83	3.00	0
2023-05-29	2.92	2.92	2.92	2.92	0
2023-05-26	3.02	3.02	2.87	2.92	0
2023-05-25	3.00	3.00	2.85	2.97	0
2023-05-24	2.99	3.00	2.84	2.96	0
2023-05-23	2.96	3.04	2.81	3.04	0
2023-05-22	2.97	2.99	2.82	2.99	0
2023-05-19	2.98	2.99	2.83	2.98	0
2023-05-18	2.92	2.92	2.92	2.92	0
2023-05-17	2.95	2.95	2.80	2.92	0
2023-05-16	2.94	3.00	2.79	2.96	0
2023-05-15	2.98	2.98	2.83	2.95	0
2023-05-12	2.93	2.94	2.78	2.94	0
2023-05-11	2.89	2.95	2.75	2.95	0
2023-05-10	2.96	2.96	2.81	2.91	0
2023-05-09	2.94	2.94	2.79	2.94	0
2023-05-08	3.00	3.00	3.00	3.00	0
2023-05-05	3.19	3.22	2.98	3.00	0
2023-05-04	2.93	3.02	2.78	2.98	0
2023-05-03	2.95	2.95	2.80	2.95	0
2023-05-02	2.92	2.94	2.77	2.94	0
2023-05-01	2.95	2.95	2.95	2.95	0
2023-04-28	2.94	2.95	2.79	2.95	0
2023-04-27	3.02	3.02	2.87	2.93	0
2023-04-26	2.96	3.01	2.81	3.01	0
2023-04-25	2.96	2.96	2.81	2.96	0
2023-04-24	2.95	3.01	2.80	3.01	0
2023-04-21	3.00	3.00	2.85	3.00	0
2023-04-20	2.95	3.01	2.80	3.01	0
2023-04-19	2.95	3.01	2.80	3.01	0
2023-04-18	3.04	3.06	2.89	3.01	0
2023-04-17	2.99	3.02	2.84	3.00	0
2023-04-14	2.74	2.93	2.60	2.93	0
2023-04-13	2.99	2.99	2.79	2.81	0
2023-04-12	2.87	2.95	2.73	2.95	0
2023-04-11	2.93	2.93	2.78	2.87	0
2023-04-10	2.96	2.96	2.96	2.96	0
2023-04-07	2.96	2.96	2.96	2.96	0
2023-04-06	2.95	2.96	2.80	2.96	0
2023-04-05	2.95	2.95	2.80	2.95	0
2023-04-04	2.91	2.95	2.76	2.95	0
2023-04-03	2.92	2.97	2.77	2.93	0
2023-03-31	2.77	2.91	2.63	2.91	0
2023-03-30	2.88	2.91	2.74	2.91	0
2023-03-29	2.87	2.87	2.73	2.87	0
2023-03-28	2.87	2.87	2.73	2.87	0
2023-03-27	2.87	2.91	2.73	2.91	0
2023-03-24	2.89	2.96	2.75	2.92	0
2023-03-23	2.88	2.94	2.74	2.92	0
2023-03-22	2.94	2.94	2.79	2.91	0
2023-03-21	2.99	2.99	2.84	2.93	0
2023-03-20	3.00	3.00	2.82	2.94	0
2023-03-17	2.77	3.00	2.63	2.98	0
2023-03-16	2.75	2.75	2.61	2.71	0
2023-03-15	2.77	2.77	2.63	2.77	0
2023-03-14	2.77	2.77	2.63	2.77	0
2023-03-13	2.81	2.85	2.67	2.76	0
2023-03-10	2.82	2.87	2.68	2.81	0
2023-03-09	2.84	2.86	2.70	2.85	0
2023-03-08	2.81	2.84	2.67	2.84	0
2023-03-07	2.69	2.80	2.56	2.80	0
2023-03-06	2.81	2.81	2.67	2.71	0
2023-03-03	2.86	2.86	2.72	2.81	0
2023-03-02	2.85	2.88	2.65	2.88	0
2023-03-01	2.87	2.87	2.65	2.81	0
2023-02-28	2.82	2.83	2.68	2.83	0
2023-02-27	2.78	2.80	2.64	2.80	0
2023-02-24	2.88	2.88	2.69	2.84	0
2023-02-23	2.83	2.86	2.69	2.74	0
2023-02-22	2.76	2.84	2.62	2.84	0
2023-02-21	2.66	2.75	2.53	2.72	0
2023-02-20	2.47	2.65	2.35	2.65	0
2023-02-17	2.46	2.53	2.34	2.53	0
2023-02-16	2.45	2.45	2.33	2.45	0
2023-02-15	2.44	2.48	2.32	2.44	0
2023-02-14	2.44	2.44	2.32	2.44	0
2023-02-13	2.41	2.45	2.29	2.45	0
2023-02-10	2.43	2.43	2.31	2.43	0
2023-02-09	2.39	2.44	2.27	2.44	0
2023-02-08	2.42	2.42	2.30	2.42	0
2023-02-07	2.40	2.41	2.28	2.41	0
2023-02-06	2.42	2.42	2.30	2.40	0
2023-02-03	2.40	2.43	2.28	2.43	0
2023-02-02	2.38	2.44	2.26	2.44	0
2023-02-01	2.40	2.40	2.28	2.40	0
2023-01-31	2.40	2.43	2.28	2.43	0
2023-01-30	2.37	2.44	2.25	2.42	0
2023-01-27	2.37	2.37	2.25	2.37	0
2023-01-26	2.36	2.36	2.24	2.36	0
2023-01-25	2.37	2.37	2.25	2.37	0
2023-01-24	2.36	2.38	2.24	2.38	0
2023-01-23	2.40	2.41	2.28	2.41	0
2023-01-20	2.40	2.40	2.28	2.37	0
2023-01-19	2.35	2.39	2.23	2.38	0
2023-01-18	2.41	2.41	2.29	2.37	0
2023-01-17	2.44	2.44	2.32	2.40	0
2023-01-16	2.43	2.43	2.31	2.40	0
2023-01-13	2.40	2.42	2.28	2.39	0
2023-01-12	2.37	2.38	2.25	2.38	0
2023-01-11	2.38	2.42	2.26	2.35	0
2023-01-10	2.41	2.43	2.29	2.37	0
2023-01-09	2.32	2.43	2.20	2.39	0
2023-01-06	2.33	2.33	2.33	2.33	0
2023-01-05	2.32	2.34	2.20	2.33	0
2023-01-04	2.40	2.40	2.28	2.35	0
2023-01-03	2.37	2.40	2.25	2.36	0
2023-01-02	2.35	2.35	2.35	2.35	0
2022-12-30	2.35	2.35	2.23	2.35	0
2022-12-29	2.34	2.34	2.22	2.34	0
2022-12-28	2.31	2.34	2.19	2.34	0
2022-12-27	2.32	2.32	2.32	2.32	0
2022-12-26	2.32	2.32	2.32	2.32	0
2022-12-23	2.33	2.38	2.21	2.32	0
2022-12-22	2.38	2.38	2.26	2.36	0
2022-12-21	2.36	2.38	2.24	2.38	0
2022-12-20	2.42	2.42	2.29	2.39	0
2022-12-19	2.45	2.45	2.33	2.45	0
2022-12-16	2.41	2.46	2.29	2.41	0
2022-12-15	2.48	2.48	2.36	2.45	0
2022-12-14	2.53	2.53	2.40	2.49	0
2022-12-13	2.49	2.51	2.37	2.47	0
2022-12-12	2.46	2.47	2.34	2.47	0
2022-12-09	2.54	2.55	2.41	2.51	0
2022-12-08	2.55	2.55	2.42	2.55	0
2022-12-07	2.57	2.59	2.44	2.57	0
2022-12-06	2.59	2.59	2.59	2.59	0
2022-12-05	2.56	2.59	2.43	2.59	0
2022-12-02	2.57	2.57	2.44	2.57	0
2022-12-01	2.57	2.58	2.44	2.58	0
2022-11-30	2.59	2.59	2.46	2.56	0
2022-11-29	2.52	2.57	2.39	2.54	0
2022-11-28	2.53	2.57	2.40	2.52	0
2022-11-25	2.52	2.54	2.39	2.47	0
2022-11-24	2.54	2.54	2.41	2.53	0
2022-11-23	2.47	2.55	2.35	2.48	0
2022-11-22	2.56	2.56	2.43	2.49	0
2022-11-21	2.61	2.61	2.48	2.56	0
2022-11-18	2.57	2.62	2.44	2.58	0
2022-11-17	2.59	2.60	2.46	2.60	0
2022-11-16	2.58	2.62	2.45	2.58	0
2022-11-15	2.63	2.63	2.50	2.56	0
2022-11-14	2.63	2.63	2.50	2.63	0
2022-11-11	2.63	2.63	2.50	2.63	0
2022-11-10	2.53	2.59	2.40	2.59	0
2022-11-09	2.56	2.59	2.43	2.57	0
2022-11-08	2.54	2.59	2.41	2.59	0
2022-11-07	2.61	2.61	2.45	2.57	0
2022-11-04	2.67	2.73	2.54	2.63	0
2022-11-03	2.56	2.60	2.43	2.60	0
2022-11-02	2.52	2.57	2.39	2.57	0
2022-11-01	2.59	2.59	2.46	2.56	0
2022-10-31	2.59	2.59	2.46	2.57	0
2022-10-28	2.56	2.56	2.43	2.56	0
2022-10-27	2.55	2.57	2.42	2.56	0
2022-10-26	2.47	2.62	2.35	2.60	0
2022-10-25	2.42	2.71	2.30	2.64	0
2022-10-24	2.18	2.32	2.07	2.20	0
2022-10-21	2.18	2.20	2.07	2.20	0
2022-10-20	2.24	2.24	2.13	2.19	0
2022-10-19	2.28	2.28	2.17	2.23	0
2022-10-18	2.26	2.32	2.15	2.31	0
2022-10-17	2.34	2.34	2.11	2.21	0
2022-10-14	2.33	2.36	2.21	2.36	0
2022-10-13	2.35	2.38	2.23	2.38	0
2022-10-12	2.36	2.36	2.24	2.33	0
2022-10-11	2.33	2.38	2.21	2.38	0
2022-10-10	2.35	2.38	2.23	2.34	0
2022-10-07	2.38	2.38	2.26	2.37	0
2022-10-06	2.38	2.38	2.26	2.38	0
2022-10-05	2.34	2.37	2.22	2.37	0
2022-10-04	2.34	2.37	2.22	2.37	0
2022-10-03	2.35	2.35	2.23	2.33	0
2022-09-30	2.34	2.37	2.22	2.37	0
2022-09-29	2.40	2.41	2.28	2.36	0
2022-09-28	2.40	2.49	2.28	2.38	0
2022-09-27	2.36	2.39	2.24	2.38	0
2022-09-26	2.43	2.43	2.31	2.35	0
2022-09-23	2.42	2.42	2.30	2.40	0
2022-09-22	2.43	2.47	2.31	2.47	0
2022-09-21	2.46	2.46	2.34	2.43	0
2022-09-20	2.45	2.49	2.33	2.44	0
2022-09-19	2.37	2.37	2.37	2.37	0
2022-09-16	2.39	2.42	2.27	2.37	0
2022-09-15	2.51	2.51	2.34	2.37	0
2022-09-14	2.39	2.47	2.27	2.41	0
2022-09-13	2.51	2.51	2.38	2.49	0
2022-09-12	2.52	2.52	2.37	2.42	0
2022-09-09	2.55	2.56	2.42	2.46	0
2022-09-08	2.58	2.61	2.45	2.57	0
2022-09-07	2.57	2.59	2.44	2.52	0
2022-09-06	2.53	2.63	2.40	2.52	0
2022-09-05	2.61	2.61	2.45	2.54	0
2022-09-02	2.65	2.66	2.52	2.61	0
2022-09-01	2.57	2.64	2.44	2.59	0
2022-08-31	2.63	2.63	2.50	2.62	0
2022-08-30	2.62	2.75	2.49	2.72	0
2022-08-29	2.66	2.66	2.66	2.66	0
2022-08-26	2.66	2.66	2.53	2.66	0
2022-08-25	2.66	2.66	2.53	2.66	0
2022-08-24	2.65	2.67	2.52	2.67	0
2022-08-23	2.69	2.80	2.56	2.80	0
2022-08-22	2.78	2.78	2.64	2.67	0
2022-08-19	2.89	2.89	2.75	2.80	0
2022-08-18	2.80	2.84	2.66	2.81	0
2022-08-17	2.85	2.85	2.71	2.82	0
2022-08-16	2.82	2.84	2.68	2.82	0
2022-08-15	2.76	2.81	2.62	2.81	0
2022-08-12	2.73	2.78	2.59	2.75	0
2022-08-11	2.75	2.78	2.61	2.73	0
2022-08-10	2.78	2.82	2.64	2.76	0
2022-08-09	2.71	2.84	2.57	2.68	0
2022-08-08	2.68	2.80	2.55	2.77	0
2022-08-05	2.74	2.77	2.60	2.75	0
2022-08-04	2.72	2.77	2.58	2.74	0
2022-08-03	2.72	2.72	2.58	2.71	0
2022-08-02	2.74	2.74	2.60	2.71	0
2022-08-01	2.77	2.81	2.63	2.77	0
2022-07-29	2.72	2.76	2.58	2.65	0
2022-07-28	2.65	2.66	2.52	2.66	0
2022-07-27	2.71	2.71	2.57	2.67	0
2022-07-26	2.71	2.76	2.57	2.76	0
2022-07-25	2.79	2.79	2.65	2.78	0
2022-07-22	2.86	2.86	2.66	2.77	0
2022-07-21	2.73	2.81	2.59	2.71	0
2022-07-20	2.69	2.73	2.56	2.73	0
2022-07-19	2.65	2.69	2.52	2.68	0
2022-07-18	2.67	2.73	2.54	2.67	0
2022-07-15	2.64	2.74	2.51	2.69	0
2022-07-14	2.74	2.75	2.60	2.65	0
2022-07-13	2.68	2.76	2.55	2.66	0
2022-07-12	2.64	2.64	2.51	2.64	0
2022-07-11	2.66	2.72	2.53	2.65	0
2022-07-08	2.65	2.67	2.52	2.67	0
2022-07-07	2.58	2.67	2.45	2.67	0
2022-07-06	2.60	2.63	2.47	2.61	0
2022-07-05	2.61	2.62	2.48	2.62	0
2022-07-04	2.60	2.68	2.47	2.60	0
2022-07-01	2.61	2.63	2.48	2.63	0
2022-06-30	2.60	2.61	2.47	2.61	0
2022-06-29	2.62	2.65	2.49	2.62	0
2022-06-28	2.62	2.69	2.49	2.63	0
2022-06-27	2.60	2.72	2.47	2.66	0
2022-06-24	2.64	2.64	2.64	2.64	0
2022-06-23	2.67	2.67	2.54	2.64	0
2022-06-22	2.62	2.64	2.49	2.64	0
2022-06-21	2.66	2.73	2.53	2.67	0
2022-06-20	2.72	2.72	2.58	2.66	0
2022-06-17	2.59	2.71	2.46	2.67	0
2022-06-16	2.64	2.64	2.51	2.58	0
2022-06-15	2.67	2.71	2.54	2.64	0
2022-06-14	2.66	2.72	2.53	2.64	0
2022-06-13	2.71	2.76	2.57	2.67	0
2022-06-10	2.71	2.71	2.57	2.71	0
2022-06-09	2.71	2.72	2.57	2.71	0
2022-06-08	2.69	2.73	2.56	2.68	0
2022-06-07	2.69	2.72	2.56	2.69	0
2022-06-06	2.68	2.72	2.55	2.66	0
2022-06-03	2.75	2.75	2.75	2.75	0
2022-06-02	2.75	2.75	2.75	2.75	0
2022-06-01	2.76	2.86	2.62	2.75	0
2022-05-31	2.76	2.82	2.62	2.77	0
2022-05-30	2.77	2.84	2.63	2.79	0
2022-05-27	2.72	2.80	2.58	2.74	0
2022-05-26	2.73	2.73	2.73	2.73	0
2022-05-25	2.82	2.83	2.68	2.73	0
2022-05-24	2.79	2.80	2.65	2.75	0
2022-05-23	2.84	2.84	2.70	2.76	0
2022-05-20	2.75	2.80	2.61	2.80	0
2022-05-19	2.80	2.81	2.66	2.79	0
2022-05-18	2.83	2.83	2.69	2.82	0
2022-05-17	2.85	2.85	2.71	2.82	0
2022-05-16	2.81	2.83	2.67	2.80	0
2022-05-13	2.74	2.80	2.60	2.80	0
2022-05-12	2.71	2.80	2.57	2.79	0
2022-05-11	2.73	2.88	2.59	2.71	0
2022-05-10	2.80	2.80	2.64	2.80	0
2022-05-09	2.98	2.98	2.68	2.80	0
2022-05-06	2.95	2.99	2.80	2.91	0
2022-05-05	2.93	3.03	2.78	2.96	0
2022-05-04	2.92	2.94	2.77	2.91	0
2022-05-03	2.86	2.93	2.72	2.91	0
2022-05-02	2.92	2.92	2.92	2.92	0
2022-04-29	2.93	2.97	2.78	2.92	0
2022-04-28	2.95	2.97	2.80	2.93	0
2022-04-27	2.96	2.98	2.81	2.98	0
2022-04-26	2.96	3.03	2.81	2.97	0
2022-04-25	2.97	2.97	2.82	2.95	0
2022-04-22	2.98	3.00	2.83	2.98	0
2022-04-21	3.00	3.02	2.85	2.99	0
2022-04-20	3.03	3.05	2.88	3.05	0
2022-04-19	3.01	3.07	2.86	2.98	0
2022-04-18	3.01	3.01	3.01	3.01	0
2022-04-15	3.01	3.01	3.01	3.01	0
2022-04-14	2.96	3.01	2.81	3.01	0
2022-04-13	3.04	3.04	2.89	2.96	0
2022-04-12	3.05	3.05	2.90	3.01	0
2022-04-11	2.99	3.06	2.84	3.05	0
2022-04-08	3.09	3.11	2.94	3.04	0
2022-04-07	3.11	3.13	2.95	3.11	0
2022-04-06	3.11	3.15	2.95	3.11	0
2022-04-05	3.16	3.18	3.00	3.13	0
2022-04-04	3.06	3.12	2.91	3.07	0
2022-04-01	3.05	3.09	2.90	3.04	0
2022-03-31	3.01	3.03	2.86	3.01	0
2022-03-30	3.03	3.09	2.88	3.01	0
2022-03-29	2.96	3.01	2.82	2.98	0
2022-03-28	2.92	2.98	2.78	2.96	0
2022-03-25	2.94	2.98	2.80	2.94	0
2022-03-24	2.96	2.96	2.82	2.96	0
2022-03-23	2.94	2.96	2.80	2.96	0
2022-03-22	2.96	2.98	2.82	2.98	0
2022-03-21	2.96	2.96	2.82	2.92	0
2022-03-18	2.98	2.98	2.84	2.96	0
2022-03-17	3.03	3.03	2.88	2.96	0
2022-03-16	2.94	2.98	2.80	2.98	0
2022-03-15	2.96	2.96	2.82	2.92	0
2022-03-14	2.92	3.03	2.78	2.96	0
2022-03-11	2.92	2.94	2.78	2.92	0
2022-03-10	2.96	2.96	2.82	2.92	0
2022-03-09	2.94	2.96	2.80	2.96	0
2022-03-08	2.92	3.03	2.78	3.01	0
2022-03-07	3.07	3.15	2.67	2.98	0
2022-03-04	3.15	3.28	2.88	2.92	0
2022-03-03	3.11	3.24	2.96	3.20	0
2022-03-02	3.09	3.09	2.94	3.05	0
2022-03-01	3.11	3.26	2.96	3.07	0
2022-02-28	3.05	3.22	2.90	3.11	0
2022-02-25	3.13	3.30	2.98	3.11	0
2022-02-24	3.03	3.17	2.88	2.94	0
2022-02-23	3.26	3.26	3.10	3.22	0
2022-02-22	3.22	3.28	3.06	3.26	0
2022-02-21	3.30	3.38	3.14	3.26	0
2022-02-18	3.28	3.34	3.12	3.28	0
2022-02-17	3.36	3.38	3.20	3.32	0
2022-02-16	3.36	3.36	3.20	3.32	0
2022-02-15	3.20	3.38	3.04	3.36	0
2022-02-14	3.32	3.32	3.16	3.26	0
2022-02-11	3.30	3.36	3.14	3.36	0
2022-02-10	3.32	3.32	3.16	3.30	0
2022-02-09	3.32	3.32	3.16	3.32	0
2022-02-08	3.32	3.34	3.16	3.34	0
2022-02-07	3.32	3.34	3.16	3.34	0
2022-02-04	3.34	3.34	3.18	3.32	0
2022-02-03	3.36	3.36	3.20	3.34	0
2022-02-02	3.36	3.38	3.20	3.36	0
2022-02-01	3.36	3.38	3.20	3.36	0
2022-01-31	3.32	3.38	3.16	3.38	0
2022-01-28	3.32	3.34	3.16	3.32	0
2022-01-27	3.28	3.38	3.12	3.38	0
2022-01-26	3.26	3.32	3.10	3.32	0
2022-01-25	3.28	3.32	3.11	3.22	0
2022-01-24	3.34	3.34	3.01	3.22	0
2022-01-21	3.51	3.51	3.32	3.38	0
2022-01-20	3.41	3.55	3.24	3.47	0
2022-01-19	3.49	3.49	3.32	3.47	0
2022-01-18	3.53	3.57	3.36	3.53	0
2022-01-17	3.51	3.57	3.34	3.55	0
2022-01-14	3.60	3.60	3.42	3.53	0
2022-01-13	3.57	3.62	3.40	3.57	0
2022-01-12	3.57	3.60	3.40	3.57	0
2022-01-11	3.41	3.60	3.24	3.53	0
2022-01-10	3.51	3.51	3.34	3.41	0
2022-01-07	3.53	3.53	3.36	3.45	0
2022-01-06	3.53	3.53	3.53	3.53	0
2022-01-05	3.55	3.62	3.38	3.53	0
2022-01-04	3.45	3.62	3.28	3.55	0
2022-01-03	3.34	3.34	3.34	3.34	0
2021-12-31	3.34	3.34	3.34	3.34	0
2021-12-30	3.32	3.43	3.16	3.34	0
2021-12-29	3.32	3.32	3.16	3.30	0
2021-12-28	3.34	3.34	3.34	3.34	0
2021-12-27	3.34	3.34	3.34	3.34	0
2021-12-24	3.34	3.34	3.34	3.34	0
2021-12-23	3.36	3.38	3.20	3.34	0
2021-12-22	3.34	3.36	3.18	3.32	0
2021-12-21	3.34	3.38	3.18	3.36	0
2021-12-20	3.38	3.38	3.22	3.36	0
2021-12-17	3.36	3.43	3.20	3.41	0
2021-12-16	3.45	3.45	3.28	3.38	0
2021-12-15	3.38	3.45	3.22	3.38	0
2021-12-14	3.36	3.47	3.20	3.43	0
2021-12-13	3.43	3.47	3.26	3.38	0
2021-12-10	3.41	3.45	3.24	3.45	0
2021-12-09	3.45	3.51	3.28	3.45	0
2021-12-08	3.41	3.57	3.24	3.45	0
2021-12-07	3.43	3.45	3.26	3.45	0
2021-12-06	3.45	3.45	3.45	3.45	0
2021-12-03	3.41	3.47	3.24	3.45	0
2021-12-02	3.43	3.47	3.26	3.41	0
2021-12-01	3.36	3.57	3.20	3.47	0
2021-11-30	3.45	3.49	3.28	3.43	0
2021-11-29	3.38	3.51	3.22	3.47	0
2021-11-26	3.57	3.57	3.36	3.47	0
2021-11-25	3.60	3.68	3.42	3.62	0
2021-11-24	3.60	3.66	3.42	3.64	0
2021-11-23	3.74	3.76	3.56	3.60	0
2021-11-22	3.78	3.78	3.60	3.76	0
2021-11-19	3.81	3.81	3.62	3.76	0
2021-11-18	3.76	3.78	3.58	3.76	0
2021-11-17	3.76	3.76	3.58	3.76	0
2021-11-16	3.78	3.78	3.60	3.76	0
2021-11-15	3.83	3.83	3.64	3.78	0
2021-11-12	3.85	3.85	3.66	3.81	0
2021-11-11	3.91	3.91	3.72	3.87	0
2021-11-10	4.00	4.00	3.80	3.91	0
2021-11-09	4.04	4.04	3.84	4.00	0
2021-11-08	3.93	4.08	3.74	4.02	0
2021-11-05	3.93	4.04	3.74	3.95	0
2021-11-04	4.08	4.29	3.88	4.27	0
2021-11-03	4.06	4.08	3.86	4.04	0
2021-11-02	4.04	4.06	3.84	4.06	0
2021-11-01	3.78	4.06	3.60	4.04	0
2021-10-29	3.76	3.83	3.58	3.78	0
2021-10-28	3.89	3.89	3.70	3.83	0
2021-10-27	3.89	3.89	3.70	3.85	0
2021-10-26	3.89	3.93	3.70	3.85	0
2021-10-25	3.89	3.89	3.70	3.81	0
2021-10-22	3.78	3.93	3.60	3.89	0
2021-10-21	3.74	3.87	3.56	3.76	0
2021-10-20	3.83	3.83	3.64	3.76	0
2021-10-19	3.97	3.97	3.78	3.78	0
2021-10-18	3.85	4.04	3.66	3.93	0
2021-10-15	3.70	3.85	3.52	3.85	0
2021-10-14	3.45	3.68	3.28	3.66	0
2021-10-13	3.30	3.55	3.14	3.47	0
2021-10-12	3.32	3.32	3.16	3.32	0
2021-10-11	3.26	3.32	3.10	3.30	0
2021-10-08	3.24	3.28	3.08	3.28	0
2021-10-07	3.24	3.28	3.08	3.24	0
2021-10-06	3.24	3.26	3.08	3.22	0
2021-10-05	3.24	3.24	3.08	3.22	0
2021-10-04	3.22	3.22	3.06	3.22	0
2021-10-01	3.20	3.22	3.04	3.22	0
2021-09-30	3.17	3.20	3.02	3.20	0
2021-09-29	3.20	3.24	3.04	3.17	0
2021-09-28	3.26	3.28	3.10	3.20	0
2021-09-27	3.32	3.34	3.16	3.28	0
2021-09-24	3.30	3.30	3.14	3.28	0
2021-09-23	3.34	3.47	3.18	3.32	0
2021-09-22	3.24	3.28	3.08	3.28	0
2021-09-21	3.17	3.30	3.02	3.24	0
2021-09-20	3.36	3.36	3.13	3.22	0
2021-09-17	3.60	3.60	3.34	3.38	0
2021-09-16	3.13	3.62	2.98	3.47	0
2021-09-15	3.24	3.28	3.08	3.13	0
2021-09-14	3.26	3.28	3.10	3.26	0
2021-09-13	3.32	3.32	3.16	3.28	0
2021-09-10	3.38	3.38	3.22	3.38	0
2021-09-09	3.38	3.38	3.22	3.36	0
2021-09-08	3.38	3.38	3.22	3.38	0
2021-09-07	3.45	3.45	3.28	3.43	0
2021-09-06	3.45	3.45	3.28	3.41	0
2021-09-03	3.41	3.47	3.24	3.43	0
2021-09-02	3.41	3.45	3.24	3.41	0
2021-09-01	3.38	3.45	3.22	3.36	0
2021-08-31	3.45	3.53	3.28	3.38	0
2021-08-30	3.47	3.47	3.47	3.47	0
2021-08-27	3.57	3.60	3.40	3.47	0
2021-08-26	3.53	3.55	3.36	3.51	0
2021-08-25	3.43	3.57	3.26	3.57	0
2021-08-24	3.34	3.57	3.18	3.55	0
2021-08-23	3.32	3.34	3.16	3.34	110
2021-08-20	3.20	3.30	3.04	3.30	0
2021-08-19	3.26	3.28	3.09	3.13	0
2021-08-18	3.34	3.34	3.18	3.30	0
2021-08-17	3.30	3.30	3.14	3.30	0
2021-08-16	3.32	3.32	3.16	3.30	0
2021-08-13	3.28	3.28	3.12	3.28	0
2021-08-12	3.30	3.30	3.14	3.28	0
2021-08-11	3.30	3.32	3.14	3.30	0
2021-08-10	3.30	3.32	3.14	3.30	0
2021-08-09	3.32	3.32	3.16	3.30	0
2021-08-06	3.30	3.30	3.14	3.28	0
2021-08-05	3.36	3.36	3.20	3.32	0
2021-08-04	3.34	3.36	3.18	3.30	0
2021-08-03	3.28	3.36	3.12	3.34	0
2021-08-02	3.30	3.32	3.14	3.30	0
2021-07-30	3.32	3.32	3.16	3.28	0
2021-07-29	3.36	3.43	3.20	3.30	0
2021-07-28	3.43	3.43	3.26	3.34	0
2021-07-27	3.45	3.47	3.28	3.38	0
2021-07-26	3.62	3.62	3.41	3.41	0
2021-07-23	3.70	3.85	3.49	3.64	1,000
2021-07-22	3.38	3.60	3.22	3.57	0
2021-07-21	3.38	3.38	3.22	3.38	0
2021-07-20	3.38	3.43	3.22	3.38	0
2021-07-19	3.47	3.47	3.30	3.45	0
2021-07-16	3.45	3.49	3.28	3.47	0
2021-07-15	3.28	3.47	3.12	3.38	50
2021-07-14	3.32	3.32	3.16	3.28	0
2021-07-13	3.30	3.30	3.14	3.28	0
2021-07-12	3.32	3.32	3.16	3.28	0
2021-07-09	3.30	3.32	3.14	3.30	0
2021-07-08	3.32	3.32	3.16	3.30	0
2021-07-07	3.28	3.30	3.12	3.28	0
2021-07-06	3.30	3.30	3.14	3.28	0
2021-07-05	3.34	3.38	3.18	3.32	0
2021-07-02	3.36	3.36	3.20	3.34	0
2021-07-01	3.30	3.32	3.14	3.30	0
2021-06-30	3.30	3.32	3.14	3.32	0
2021-06-29	3.36	3.38	3.20	3.30	0
2021-06-28	3.34	3.41	3.18	3.36	0
2021-06-25	3.32	3.32	3.32	3.32	0
2021-06-24	3.28	3.32	3.12	3.32	0
2021-06-23	3.28	3.41	3.12	3.24	0
2021-06-22	3.41	3.41	3.22	3.30	0
2021-06-21	3.24	3.51	3.08	3.28	0
2021-06-18	3.30	3.34	3.14	3.28	0
2021-06-17	3.36	3.36	3.20	3.32	0
2021-06-16	3.38	3.38	3.22	3.34	0
2021-06-15	3.41	3.43	3.24	3.38	0
2021-06-14	3.43	3.45	3.26	3.41	0
2021-06-11	3.51	3.51	3.34	3.43	0
2021-06-10	3.49	3.51	3.32	3.49	0
2021-06-09	3.49	3.51	3.32	3.49	0
2021-06-08	3.47	3.51	3.30	3.51	0
2021-06-07	3.51	3.51	3.34	3.47	0
2021-06-04	3.49	3.51	3.32	3.49	0
2021-06-03	3.49	3.51	3.32	3.49	0
2021-06-02	3.55	3.57	3.38	3.51	0
2021-06-01	3.53	3.57	3.36	3.55	0
2021-05-31	3.53	3.53	3.53	3.53	0
2021-05-28	3.49	3.53	3.32	3.53	0
2021-05-27	3.47	3.47	3.30	3.38	0
2021-05-26	3.57	3.60	3.40	3.49	0
2021-05-25	3.55	3.68	3.38	3.62	0
2021-05-24	3.74	3.74	3.53	3.57	0
2021-05-21	3.74	3.76	3.56	3.74	0
2021-05-20	3.76	3.76	3.58	3.74	0
2021-05-19	3.87	3.87	3.68	3.74	0
2021-05-18	3.76	3.81	3.58	3.76	0
2021-05-17	3.78	3.78	3.60	3.70	0
2021-05-14	3.87	3.91	3.68	3.72	0
2021-05-13	3.76	3.76	3.76	3.76	0
2021-05-12	3.68	3.85	3.50	3.76	0
2021-05-11	3.91	3.91	3.66	3.68	0
2021-05-10	4.10	4.12	3.90	3.93	0
2021-05-07	4.16	4.18	3.96	4.08	0
2021-05-06	4.06	4.08	3.86	4.08	0
2021-05-05	4.02	4.08	3.82	4.06	0
2021-05-04	4.08	4.08	3.88	4.02	0
2021-05-03	4.08	4.08	4.08	4.08	0
2021-04-30	4.06	4.08	3.86	4.08	0
2021-04-29	4.08	4.08	3.88	4.06	0
2021-04-28	4.10	4.12	3.90	4.10	0
2021-04-27	4.10	4.18	3.90	4.12	0
2021-04-26	4.08	4.08	3.88	4.06	0
2021-04-23	4.06	4.12	3.86	4.08	0
2021-04-22	4.14	4.14	3.94	4.06	1
2021-04-21	4.12	4.16	3.92	4.06	0
2021-04-20	4.14	4.18	3.94	4.04	0
2021-04-19	4.06	4.18	3.86	4.08	0
2021-04-16	4.12	4.12	3.92	4.00	0
2021-04-15	3.97	4.10	3.78	3.97	0
2021-04-14	3.97	4.00	3.78	3.95	0
2021-04-13	3.95	4.00	3.76	3.95	0
2021-04-12	3.85	4.00	3.66	3.95	0
2021-04-09	3.89	4.02	3.70	3.81	0
2021-04-08	4.23	4.33	3.76	3.87	0
2021-04-07	3.55	4.78	3.38	4.21	2,540
2021-04-06	3.11	3.47	2.96	3.43	0
2021-04-05	3.05	3.05	3.05	3.05	0
2021-04-02	3.05	3.05	3.05	3.05	0
2021-04-01	3.07	3.07	2.92	3.05	0
2021-03-31	3.03	3.20	2.88	3.09	0
2021-03-30	2.98	3.03	2.84	3.03	0
2021-03-29	3.03	3.03	2.88	3.01	0
2021-03-26	3.03	3.05	2.88	3.03	0
2021-03-25	3.05	3.05	2.90	3.01	0
2021-03-24	3.03	3.03	2.88	3.03	0
2021-03-23	3.01	3.05	2.86	3.05	0
2021-03-22	3.05	3.05	2.90	3.05	0
2021-03-19	3.07	3.07	2.92	3.03	0
2021-03-18	3.05	3.07	2.90	3.07	0
2021-03-17	3.05	3.05	2.90	3.05	0
2021-03-16	3.05	3.07	2.90	3.07	0
2021-03-15	3.05	3.07	2.90	3.07	0
2021-03-12	3.05	3.07	2.90	3.05	0
2021-03-11	3.03	3.09	2.88	3.05	0
2021-03-10	3.07	3.07	2.92	3.03	0
2021-03-09	3.07	3.07	2.92	3.07	0
2021-03-08	3.03	3.20	2.88	3.07	0
2021-03-05	3.03	3.05	2.88	2.98	0
2021-03-04	3.03	3.03	2.88	3.01	0
2021-03-03	3.07	3.09	2.92	3.05	0
2021-03-02	3.11	3.11	2.96	3.07	0
2021-03-01	3.26	3.28	3.10	3.13	0
2021-02-26	3.51	3.51	3.15	3.20	0
2021-02-25	3.13	3.68	2.98	3.47	0
2021-02-24	3.09	3.09	2.94	3.09	0
2021-02-23	3.07	3.13	2.92	3.09	0
2021-02-22	3.07	3.09	2.92	3.09	0
2021-02-19	3.05	3.09	2.90	3.07	0
2021-02-18	3.03	3.09	2.88	3.07	0
2021-02-17	3.07	3.07	2.92	3.03	0
2021-02-16	3.05	3.09	2.90	3.07	0
2021-02-15	3.05	3.07	2.90	3.03	0
2021-02-12	3.11	3.11	2.96	3.07	0
2021-02-11	3.09	3.09	2.94	3.09	0
2021-02-10	3.13	3.13	2.98	3.11	0
2021-02-09	3.05	3.13	2.90	3.11	0
2021-02-08	3.15	3.15	3.00	3.11	0
2021-02-05	3.09	3.15	2.94	3.11	0
2021-02-04	3.11	3.20	2.96	3.09	0
2021-02-03	3.01	3.13	2.86	3.13	0
2021-02-02	3.04	3.05	2.89	3.01	0
2021-02-01	2.97	3.05	2.83	2.98	0
2021-01-29	2.99	3.07	2.84	2.98	0
2021-01-28	3.03	3.04	2.88	2.99	0
2021-01-27	3.09	3.09	2.93	3.02	0
2021-01-26	3.11	3.13	2.95	3.08	0
2021-01-25	3.09	3.12	2.94	3.09	0
2021-01-22	3.08	3.09	2.93	3.08	0
2021-01-21	3.07	3.11	2.92	3.09	0
2021-01-20	3.04	3.09	2.89	3.09	0
2021-01-19	3.06	3.08	2.91	3.05	0
2021-01-18	3.06	3.06	2.91	3.05	0
2021-01-15	3.12	3.12	2.96	3.07	0
2021-01-14	3.06	3.08	2.91	3.04	0
2021-01-13	3.13	3.15	2.97	3.05	0
2021-01-12	3.13	3.13	2.98	3.11	0
2021-01-11	3.18	3.18	3.02	3.12	0
2021-01-08	3.15	3.19	2.99	3.16	0
2021-01-07	3.15	3.16	2.99	3.15	0
2021-01-06	3.14	3.14	3.14	3.14	0
2021-01-05	3.12	3.17	2.96	3.14	0
2021-01-04	3.17	3.20	3.01	3.13	0
2021-01-01	3.17	3.17	3.17	3.17	0
2020-12-31	3.17	3.17	3.17	3.17	0
2020-12-30	3.16	3.20	3.01	3.17	0
2020-12-29	3.12	3.17	2.96	3.14	0
2020-12-28	3.23	3.23	3.23	3.23	0
2020-12-25	3.23	3.23	3.23	3.23	0
2020-12-24	0.13	3.23	0.13	3.23	0
2020-12-23	0.13	0.13	0.13	0.13	0
2020-12-22	0.13	0.13	0.13	0.13	0
2020-12-21	0.13	0.13	0.13	0.13	0
2020-12-18	0.13	0.13	0.13	0.13	0
2020-12-17	0.13	0.13	0.13	0.13	0
2020-12-16	0.13	0.13	0.13	0.13	0
2020-12-15	0.13	0.13	0.13	0.13	0
2020-12-14	0.13	0.13	0.13	0.13	0
2020-12-11	0.13	0.13	0.13	0.13	0
2020-12-10	0.13	0.13	0.13	0.13	0
2020-12-09	0.13	0.13	0.13	0.13	0
2020-12-08	0.13	0.13	0.13	0.13	0
2020-12-07	0.13	0.13	0.13	0.13	0
2020-12-04	0.13	0.13	0.13	0.13	0
2020-12-03	0.13	0.13	0.13	0.13	0
2020-12-02	0.13	0.13	0.13	0.13	0
2020-12-01	0.13	0.13	0.13	0.13	0
2020-11-30	0.13	0.13	0.13	0.13	0
2020-11-27	0.13	0.13	0.13	0.13	0
2020-11-26	0.13	0.13	0.13	0.13	0
2020-11-25	0.13	0.13	0.13	0.13	0
2020-11-24	0.13	0.13	0.13	0.13	0
2020-11-23	0.13	0.13	0.13	0.13	0
2020-11-20	0.13	0.13	0.13	0.13	0
2020-11-19	0.13	0.13	0.13	0.13	0
2020-11-18	0.13	0.13	0.13	0.13	0
2020-11-17	0.13	0.13	0.13	0.13	0
2020-11-16	0.13	0.13	0.13	0.13	0
2020-11-13	0.13	0.13	0.13	0.13	0
2020-11-12	0.13	0.13	0.13	0.13	0
2020-11-11	0.13	0.13	0.13	0.13	0
2020-11-10	0.13	0.13	0.13	0.13	0
2020-11-09	0.13	0.13	0.13	0.13	0
2020-11-06	0.13	0.13	0.13	0.13	0
2020-11-05	0.13	0.13	0.13	0.13	0
2020-11-04	0.13	0.13	0.13	0.13	0
2020-11-03	0.13	0.13	0.13	0.13	0
2020-11-02	0.13	0.13	0.13	0.13	0
2020-10-30	0.13	0.13	0.13	0.13	0
2020-10-29	0.13	0.13	0.13	0.13	0
2020-10-28	0.13	0.13	0.13	0.13	0
2020-10-27	0.13	0.13	0.13	0.13	0
2020-10-26	0.13	0.13	0.13	0.13	0
2020-10-23	0.13	0.13	0.13	0.13	0
2020-10-22	0.13	0.13	0.13	0.13	0
2020-10-21	0.13	0.13	0.13	0.13	0
2020-10-20	0.13	0.13	0.13	0.13	0
2020-10-19	0.13	0.13	0.13	0.13	0
2020-10-16	0.13	0.13	0.13	0.13	0
2020-10-15	0.13	0.13	0.13	0.13	0
2020-10-14	0.13	0.13	0.13	0.13	0
2020-10-13	0.13	0.13	0.13	0.13	0
2020-10-12	0.13	0.13	0.13	0.13	0
2020-10-09	0.13	0.13	0.13	0.13	0
2020-10-08	0.13	0.13	0.13	0.13	0
2020-10-07	0.13	0.13	0.13	0.13	0
2020-10-06	0.13	0.13	0.13	0.13	0
2020-10-05	0.13	0.13	0.13	0.13	0
2020-10-02	0.13	0.13	0.13	0.13	0
2020-10-01	0.13	0.13	0.13	0.13	0
2020-09-30	0.13	0.13	0.13	0.13	0
2020-09-29	0.13	0.13	0.13	0.13	0
2020-09-28	0.13	0.13	0.13	0.13	0
2020-09-25	0.13	0.13	0.13	0.13	0
2020-09-24	0.13	0.13	0.13	0.13	0
2020-09-23	0.13	0.13	0.13	0.13	0
2020-09-22	0.13	0.13	0.13	0.13	0
2020-09-21	0.13	0.13	0.13	0.13	0
2020-09-18	0.13	0.13	0.13	0.13	0
2020-09-17	0.13	0.13	0.13	0.13	0
2020-09-16	0.13	0.13	0.13	0.13	0
2020-09-15	0.13	0.13	0.13	0.13	0
2020-09-14	0.13	0.13	0.13	0.13	0
2020-09-11	0.13	0.13	0.13	0.13	0
2020-04-03	0.13	0.13	0.13	0.13	0
2020-04-02	0.13	0.13	0.13	0.13	0
2020-04-01	0.13	0.13	0.13	0.13	0

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
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150