Teekay Tankers Share History

Teekay Tankers Share Price history. The following table shows end-of-day data 0EAQ historical share prices for Teekay Tankers, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	58.69	58.69	58.69	58.69	1,034
2024-05-02	58.69	58.69	58.69	58.69	1,298
2024-05-01	58.69	58.69	58.69	58.69	244
2024-04-30	58.69	58.69	58.69	58.69	391
2024-04-29	58.69	58.69	58.69	58.69	358
2024-04-26	58.69	58.69	58.69	58.69	2,535
2024-04-25	56.23	56.23	56.23	56.23	4,948
2024-04-24	56.22	56.22	56.22	56.22	105
2024-04-23	56.22	56.22	56.22	56.22	151
2024-04-22	56.22	56.22	56.22	56.22	262
2024-04-19	56.22	56.22	56.22	56.22	2,537
2024-04-18	56.22	56.22	56.22	56.22	1,302
2024-04-17	60.54	60.54	60.54	60.54	614
2024-04-16	60.54	60.54	60.54	60.54	849
2024-04-15	60.54	60.54	60.54	60.54	44
2024-04-12	60.54	60.54	60.54	60.54	1,871
2024-04-11	59.21	59.21	59.21	59.21	2,167
2024-04-10	55.98	55.98	55.98	55.98	952
2024-04-09	60.70	60.70	60.70	60.70	2,042
2024-04-08	60.70	60.70	60.70	60.70	403
2024-04-05	60.70	60.70	60.70	60.70	233
2024-04-04	60.70	60.70	60.70	60.70	1,099
2024-04-03	60.70	60.70	60.70	60.70	3,330
2024-04-02	59.20	59.20	59.20	59.20	827
2024-04-01	56.81	56.81	56.81	56.81	0
2024-03-29	56.81	56.81	56.81	56.81	0
2024-03-28	56.81	56.81	56.81	56.81	114
2024-03-27	56.81	56.81	56.81	56.81	672
2024-03-26	56.81	56.81	56.81	56.81	492
2024-03-25	55.17	55.17	55.17	55.17	675
2024-03-22	55.17	55.17	55.17	55.17	938
2024-03-21	55.17	55.17	55.17	55.17	815
2024-03-20	55.17	55.17	55.17	55.17	601
2024-03-19	55.17	55.17	55.17	55.17	427
2024-03-18	55.17	55.17	55.17	55.17	693
2024-03-15	54.21	54.21	54.21	54.21	52
2024-03-14	54.21	54.21	54.21	54.21	352
2024-03-13	53.97	53.97	53.97	53.97	95
2024-03-12	53.97	53.97	53.97	53.97	131
2024-03-11	53.97	53.97	53.97	53.97	710
2024-03-08	53.97	53.97	53.97	53.97	279
2024-03-07	54.18	54.18	54.18	54.18	646
2024-03-06	54.18	54.18	54.18	54.18	408
2024-03-05	54.18	54.18	54.18	54.18	196
2024-03-04	54.18	54.18	54.18	54.18	888
2024-03-01	54.68	54.68	54.68	54.68	1,210
2024-02-29	53.10	53.10	53.10	53.10	974
2024-02-28	53.10	53.10	53.10	53.10	935
2024-02-27	53.10	53.10	53.10	53.10	724
2024-02-26	53.10	53.10	53.10	53.10	1,855
2024-02-23	53.10	53.10	53.10	53.10	699
2024-02-22	53.10	53.10	53.10	53.10	3,742
2024-02-21	57.54	57.54	57.54	57.54	2,596
2024-02-20	57.54	57.54	57.54	57.54	1,287
2024-02-19	57.54	57.54	57.54	57.54	0
2024-02-16	57.54	57.54	57.54	57.54	1,135
2024-02-15	57.54	57.54	57.54	57.54	1,732
2024-02-14	57.39	57.39	57.39	57.39	1,265
2024-02-13	57.04	57.04	57.04	57.04	206
2024-02-12	57.04	57.04	57.04	57.04	852
2024-02-09	57.04	57.04	57.04	57.04	188
2024-02-08	57.04	57.04	57.04	57.04	368
2024-02-07	57.20	57.20	57.20	57.20	375
2024-02-06	57.20	57.20	57.20	57.20	2,711
2024-02-05	57.70	57.70	57.70	57.70	508
2024-02-02	59.51	59.51	59.51	59.51	2,637
2024-02-01	59.51	59.51	59.51	59.51	4,850
2024-01-31	59.51	59.51	59.51	59.51	1,468
2024-01-30	59.51	59.51	59.51	59.51	2,104
2024-01-29	59.51	59.51	59.51	59.51	193
2024-01-26	59.51	59.51	59.51	59.51	413
2024-01-25	59.51	59.51	59.51	59.51	546
2024-01-24	59.51	59.51	59.51	59.51	1,969
2024-01-23	59.51	59.51	59.51	59.51	2,170
2024-01-22	59.51	59.51	59.51	59.51	1,115
2024-01-19	59.51	59.51	59.51	59.51	2,893
2024-01-18	56.07	56.07	56.07	56.07	365
2024-01-17	56.07	56.07	56.07	56.07	145
2024-01-16	56.07	56.07	56.07	56.07	974
2024-01-15	56.07	56.07	56.07	56.07	0
2024-01-12	53.83	53.83	53.83	53.83	165
2024-01-11	53.83	53.83	53.83	53.83	328
2024-01-10	53.90	53.90	53.90	53.90	904
2024-01-09	53.90	53.90	53.90	53.90	1,116
2024-01-08	53.87	53.87	53.87	53.87	696
2024-01-05	55.24	55.24	55.24	55.24	248
2024-01-04	51.34	51.34	51.34	51.34	1,833
2024-01-03	51.34	51.34	51.34	51.34	1,167
2024-01-02	51.34	51.34	51.34	51.34	5,192
2024-01-01	51.08	51.08	51.08	51.08	0
2023-12-29	51.08	51.08	51.08	51.08	471
2023-12-28	51.08	51.08	51.08	51.08	1,477
2023-12-27	51.47	51.47	51.47	51.47	2,093
2023-12-26	52.42	52.42	52.42	52.42	0
2023-12-25	52.42	52.42	52.42	52.42	0
2023-12-22	52.42	52.42	52.42	52.42	1,702
2023-12-21	52.42	52.42	52.42	52.42	1,323
2023-12-20	51.13	51.13	51.13	51.13	2,391
2023-12-19	51.13	51.13	51.13	51.13	3,006
2023-12-18	51.84	51.84	51.84	51.84	1,225
2023-12-15	48.46	48.46	48.46	48.46	1,583
2023-12-14	47.02	47.02	47.02	47.02	100
2023-12-13	47.02	47.02	47.02	47.02	265
2023-12-12	47.64	47.64	47.64	47.64	360
2023-12-11	48.09	48.09	48.09	48.09	168
2023-12-08	48.09	48.09	48.09	48.09	1,165
2023-12-07	47.36	47.36	47.36	47.36	1,343
2023-12-06	48.83	48.83	48.83	48.83	257
2023-12-05	49.66	49.66	49.66	49.66	21
2023-12-04	49.66	49.66	49.66	49.66	4
2023-12-01	49.66	49.66	49.66	49.66	1,255
2023-11-30	49.66	49.66	49.66	49.66	8
2023-11-29	51.00	51.00	51.00	51.00	183
2023-11-28	51.77	51.77	51.77	51.77	6
2023-11-27	51.77	51.77	51.77	51.77	284
2023-11-24	51.82	51.82	51.82	51.82	1,050
2023-11-23	51.82	51.82	51.82	51.82	0
2023-11-22	51.44	51.44	51.44	51.44	3,429
2023-11-21	50.93	50.93	50.93	50.93	100
2023-11-20	51.31	51.31	51.31	51.31	82
2023-11-17	51.31	51.31	51.31	51.31	378
2023-11-16	50.51	50.51	50.51	50.51	1,330
2023-11-15	52.41	52.41	52.41	52.41	1,753
2023-11-14	50.84	50.84	50.84	50.84	2,964
2023-11-13	52.92	52.92	52.92	52.92	653
2023-11-10	53.22	53.22	53.22	53.22	2,243
2023-11-09	53.26	53.26	53.26	53.26	1,317
2023-11-08	53.15	53.15	53.15	53.15	3,333
2023-11-07	53.15	53.15	53.15	53.15	2,651
2023-11-06	53.15	53.15	53.15	53.15	1,619
2023-11-03	49.42	49.42	49.42	49.42	1,971
2023-11-02	49.42	49.42	49.42	49.42	3,385
2023-11-01	49.42	49.42	49.42	49.42	2,822
2023-10-31	49.42	49.42	49.42	49.42	688
2023-10-30	47.50	47.50	47.50	47.50	1,308
2023-10-27	47.50	47.50	47.50	47.50	2,385
2023-10-26	47.50	47.50	47.50	47.50	1,199
2023-10-25	45.82	45.82	45.82	45.82	6,508
2023-10-24	45.82	45.82	45.82	45.82	2,708
2023-10-23	43.08	43.08	43.08	43.08	170
2023-10-20	42.65	42.65	42.65	42.65	352
2023-10-19	42.48	42.48	42.48	42.48	149
2023-10-18	43.52	43.52	43.52	43.52	326
2023-10-17	43.85	43.85	43.85	43.85	649
2023-10-16	42.82	42.82	42.82	42.82	1,173
2023-10-13	44.06	44.06	44.06	44.06	2,469
2023-10-12	41.88	41.88	41.88	41.88	605
2023-10-11	40.70	40.70	40.70	40.70	184
2023-10-10	40.70	40.70	40.70	40.70	1,452
2023-10-09	40.42	40.42	40.42	40.42	3,397
2023-10-06	38.92	38.92	38.92	38.92	1,939
2023-10-05	37.67	37.67	37.67	37.67	573
2023-10-04	37.67	37.67	37.67	37.67	1,098
2023-10-03	39.11	39.11	39.11	39.11	370
2023-10-02	42.20	42.20	42.20	42.20	1,087
2023-09-29	42.20	42.20	42.20	42.20	928
2023-09-28	42.20	42.20	42.20	42.20	1,114
2023-09-27	42.20	42.20	42.20	42.20	725
2023-09-26	40.08	40.08	40.08	40.08	1,068
2023-09-25	40.08	40.08	40.08	40.08	1,694
2023-09-22	40.08	40.08	40.08	40.08	1,787
2023-09-21	39.50	39.50	39.50	39.50	50
2023-09-20	39.43	39.43	39.43	39.43	76
2023-09-19	39.43	39.43	39.43	39.43	1,263
2023-09-18	38.73	38.73	38.73	38.73	696
2023-09-15	38.73	38.73	38.73	38.73	243
2023-09-14	38.73	38.73	38.73	38.73	127
2023-09-13	38.73	38.73	38.73	38.73	247
2023-09-12	39.44	39.44	39.44	39.44	118
2023-09-11	40.33	40.33	40.33	40.33	146
2023-09-08	39.04	39.04	39.04	39.04	1,724
2023-09-07	39.03	39.03	39.03	39.03	605
2023-09-06	39.52	39.52	39.52	39.52	0
2023-09-05	39.52	39.52	39.52	39.52	1,542
2023-09-04	41.19	41.19	41.19	41.19	0
2023-09-01	41.19	41.19	41.19	41.19	29
2023-08-31	41.45	41.45	41.45	41.45	1,198
2023-08-30	41.39	41.39	41.39	41.39	345
2023-08-29	41.15	41.15	41.15	41.15	100
2023-08-28	41.97	41.97	41.97	41.97	0
2023-08-25	41.97	41.97	41.97	41.97	270
2023-08-24	41.90	41.90	41.90	41.90	0
2023-08-23	41.90	41.90	41.90	41.90	719
2023-08-22	43.54	43.54	43.54	43.54	0
2023-08-21	43.64	43.64	43.64	43.64	260
2023-08-18	44.09	44.09	44.09	44.09	50
2023-08-17	42.59	42.59	42.59	42.59	600
2023-08-16	42.59	42.59	42.59	42.59	0
2023-08-15	42.59	42.59	42.59	42.59	346
2023-08-14	42.59	42.59	42.59	42.59	225
2023-08-11	45.32	45.32	45.32	45.32	1,950
2023-08-10	45.32	45.32	45.32	45.32	88
2023-08-09	46.00	46.00	46.00	46.00	2,189
2023-08-08	44.21	44.21	44.21	44.21	1,662
2023-08-07	43.77	43.77	43.77	43.77	1,803
2023-08-04	43.89	43.89	43.89	43.89	504
2023-08-03	42.77	42.77	42.77	42.77	360
2023-08-02	43.46	43.46	43.46	43.46	252
2023-08-01	43.46	43.46	43.46	43.46	1,061
2023-07-31	43.06	43.06	43.06	43.06	152
2023-07-28	40.45	40.45	40.45	40.45	1,142
2023-07-27	40.45	40.45	40.45	40.45	40
2023-07-26	40.70	40.70	40.70	40.70	301
2023-07-25	40.90	40.90	40.90	40.90	257
2023-07-24	37.55	37.55	37.55	37.55	101
2023-07-21	37.55	37.55	37.55	37.55	1,257
2023-07-20	38.12	38.12	38.12	38.12	900
2023-07-19	38.12	38.12	38.12	38.12	401
2023-07-18	38.12	38.12	38.12	38.12	941
2023-07-17	38.76	38.76	38.76	38.76	405
2023-07-14	38.76	38.76	38.76	38.76	855
2023-07-13	40.11	40.11	40.11	40.11	460
2023-07-12	39.16	39.16	39.16	39.16	1,600
2023-07-11	39.16	39.16	39.16	39.16	243
2023-07-10	38.70	38.70	38.70	38.70	294
2023-07-07	37.67	37.67	37.67	37.67	11
2023-07-06	37.67	37.67	37.67	37.67	237
2023-07-05	38.06	38.06	38.06	38.06	370
2023-07-04	38.56	38.56	38.56	38.56	0
2023-07-03	38.56	38.56	38.56	38.56	547
2023-06-30	37.19	37.19	37.19	37.19	1,359
2023-06-29	32.83	32.83	32.83	32.83	517
2023-06-28	32.83	32.83	32.83	32.83	1,674
2023-06-27	32.83	32.83	32.83	32.83	400
2023-06-26	37.45	37.45	37.45	37.45	735
2023-06-23	37.48	37.48	37.48	37.48	500
2023-06-22	37.48	37.48	37.48	37.48	0
2023-06-21	37.48	37.48	37.48	37.48	173
2023-06-20	36.88	36.88	36.88	36.88	754
2023-06-19	38.03	38.03	38.03	38.03	0
2023-06-16	38.03	38.03	38.03	38.03	635
2023-06-15	37.58	37.58	37.58	37.58	2,502
2023-06-14	37.58	37.58	37.58	37.58	135
2023-06-13	37.01	37.01	37.01	37.01	1,075
2023-06-12	36.88	36.88	36.88	36.88	1,059
2023-06-09	36.89	36.89	36.89	36.89	304
2023-06-08	36.87	36.87	36.87	36.87	0
2023-06-07	36.37	36.37	36.37	36.37	146
2023-06-06	36.77	36.77	36.77	36.77	144
2023-06-05	36.77	36.77	36.77	36.77	1,178
2023-06-02	36.77	36.77	36.77	36.77	1,931
2023-06-01	37.73	37.73	37.73	37.73	187
2023-05-31	36.46	36.46	36.46	36.46	931
2023-05-30	38.04	38.04	38.04	38.04	735
2023-05-29	38.06	38.06	38.06	38.06	0
2023-05-26	38.06	38.06	38.06	38.06	70
2023-05-25	38.06	38.06	38.06	38.06	2,400
2023-05-24	39.65	39.65	39.65	39.65	277
2023-05-23	39.60	39.60	39.60	39.60	600
2023-05-22	39.60	39.60	39.60	39.60	629
2023-05-19	39.60	39.60	39.60	39.60	951
2023-05-18	39.37	39.37	39.37	39.37	127
2023-05-17	41.10	41.10	41.10	41.10	63
2023-05-16	41.04	41.04	41.04	41.04	307
2023-05-15	41.96	41.96	41.96	41.96	241
2023-05-12	44.64	44.64	44.64	44.64	281
2023-05-11	44.64	44.64	44.64	44.64	5,342
2023-05-10	38.89	38.89	38.89	38.89	7,588
2023-05-09	37.13	37.13	37.13	37.13	4,151
2023-05-08	37.79	37.79	37.79	37.79	0
2023-05-05	37.79	37.79	37.79	37.79	3,189
2023-05-04	36.62	36.62	36.62	36.62	2,539
2023-05-03	37.01	37.01	37.01	37.01	660
2023-05-02	38.65	38.65	38.65	38.65	329
2023-05-01	39.87	39.87	39.87	39.87	0
2023-04-28	39.87	39.87	39.87	39.87	100
2023-04-27	39.87	39.87	39.87	39.87	284
2023-04-26	41.29	41.29	41.29	41.29	100
2023-04-25	41.29	41.29	41.29	41.29	3,242
2023-04-24	42.92	42.92	42.92	42.92	23
2023-04-21	41.58	41.58	41.58	41.58	1,010
2023-04-20	41.39	41.39	41.39	41.39	215
2023-04-19	43.02	43.02	43.02	43.02	1,665
2023-04-18	43.02	43.02	43.02	43.02	1,591
2023-04-17	43.45	43.45	43.45	43.45	3,487
2023-04-14	40.90	40.90	40.90	40.90	256
2023-04-13	41.76	41.76	41.76	41.76	277
2023-04-12	39.29	39.29	39.29	39.29	98
2023-04-11	39.20	39.20	39.20	39.20	200
2023-04-10	39.13	39.13	39.13	39.13	0
2023-04-07	39.13	39.13	39.13	39.13	0
2023-04-06	39.13	39.13	39.13	39.13	878
2023-04-05	39.43	39.43	39.43	39.43	481
2023-04-04	38.00	38.00	38.00	38.00	2,212
2023-04-03	38.55	38.55	38.55	38.55	2,049
2023-03-31	41.82	41.82	41.82	41.82	150
2023-03-30	41.82	41.82	41.82	41.82	584
2023-03-29	44.48	44.48	44.48	44.48	30
2023-03-28	44.48	44.48	44.48	44.48	149
2023-03-27	43.44	43.44	43.44	43.44	55
2023-03-24	42.30	42.30	42.30	42.30	1,190
2023-03-23	44.28	44.28	44.28	44.28	884
2023-03-22	46.11	46.11	46.11	46.11	930
2023-03-21	43.88	43.88	43.88	43.88	296
2023-03-20	42.16	42.16	42.16	42.16	573
2023-03-17	41.75	41.75	41.75	41.75	500
2023-03-16	41.75	41.75	41.75	41.75	380
2023-03-15	43.34	43.34	43.34	43.34	1,470
2023-03-14	44.74	44.74	44.74	44.74	1,000
2023-03-13	43.74	43.74	43.74	43.74	1,957
2023-03-10	45.21	45.21	45.21	45.21	586
2023-03-09	46.03	46.03	46.03	46.03	493
2023-03-08	47.52	47.52	47.52	47.52	230
2023-03-07	45.92	45.92	45.92	45.92	589
2023-03-06	45.91	45.91	45.91	45.91	1,358
2023-03-03	47.43	47.43	47.43	47.43	1,033
2023-03-02	47.19	47.19	47.19	47.19	566
2023-03-01	46.19	46.19	46.19	46.19	2,454
2023-02-28	44.88	44.88	44.88	44.88	849
2023-02-27	43.48	43.48	43.48	43.48	1,870
2023-02-24	43.28	43.28	43.28	43.28	2,846
2023-02-23	42.09	42.09	42.09	42.09	2,120
2023-02-22	37.44	37.44	37.44	37.44	16
2023-02-21	37.59	37.59	37.59	37.59	118
2023-02-20	37.75	37.75	37.75	37.75	0
2023-02-17	38.65	38.65	38.65	38.65	1,233
2023-02-16	37.72	37.72	37.72	37.72	728
2023-02-15	38.56	38.56	38.56	38.56	102
2023-02-14	37.46	37.46	37.46	37.46	1,119
2023-02-13	36.85	36.85	36.85	36.85	531
2023-02-10	35.79	35.79	35.79	35.79	74
2023-02-09	35.95	35.95	35.95	35.95	2,867
2023-02-08	34.19	34.19	34.19	34.19	3,230
2023-02-07	34.19	34.19	34.19	34.19	3,425
2023-02-06	33.25	33.25	33.25	33.25	451
2023-02-03	31.23	31.23	31.23	31.23	300
2023-02-02	32.96	32.96	32.96	32.96	256
2023-02-01	32.46	32.46	32.46	32.46	404
2023-01-31	29.77	29.77	29.77	29.77	219
2023-01-30	29.77	29.77	29.77	29.77	125
2023-01-27	27.93	27.93	27.93	27.93	0
2023-01-26	27.93	27.93	27.93	27.93	478
2023-01-25	27.67	27.67	27.67	27.67	1,044
2023-01-24	29.26	29.26	29.26	29.26	20
2023-01-23	29.26	29.26	29.26	29.26	245
2023-01-20	29.57	29.57	29.57	29.57	1,058
2023-01-19	29.80	29.80	29.80	29.80	28
2023-01-18	29.80	29.80	29.80	29.80	390
2023-01-17	29.25	29.25	29.25	29.25	2,749
2023-01-16	27.62	27.62	27.62	27.62	0
2023-01-13	27.62	27.62	27.62	27.62	0
2023-01-12	27.62	27.62	27.62	27.62	50
2023-01-11	28.92	28.92	28.92	28.92	239
2023-01-10	27.87	27.87	27.87	27.87	221
2023-01-09	27.26	27.26	27.26	27.26	205
2023-01-06	27.29	27.29	27.29	27.29	568
2023-01-05	27.61	27.61	27.61	27.61	0
2023-01-04	28.34	28.34	28.34	28.34	8,231
2023-01-03	30.13	30.13	30.13	30.13	241
2023-01-02	29.69	29.69	29.69	29.69	0
2022-12-30	29.69	29.69	29.69	29.69	0
2022-12-29	29.64	29.64	29.64	29.64	0
2022-12-28	29.64	29.64	29.64	29.64	47
2022-12-27	30.36	30.36	30.36	30.36	0
2022-12-26	30.36	30.36	30.36	30.36	0
2022-12-23	30.36	30.36	30.36	30.36	600
2022-12-22	31.23	31.23	31.23	31.23	578
2022-12-21	32.08	32.08	32.08	32.08	103
2022-12-20	32.35	32.35	32.35	32.35	616
2022-12-19	32.35	32.35	32.35	32.35	237
2022-12-16	33.64	33.64	33.64	33.64	1,143
2022-12-15	33.66	33.66	33.66	33.66	200
2022-12-14	31.85	31.85	31.85	31.85	484
2022-12-13	33.29	33.29	33.29	33.29	400
2022-12-12	31.58	31.58	31.58	31.58	1,505
2022-12-09	31.15	31.15	31.15	31.15	100
2022-12-08	31.34	31.34	31.34	31.34	1,198
2022-12-07	29.64	29.64	29.64	29.64	1,772
2022-12-06	34.53	34.53	34.53	34.53	255
2022-12-05	35.96	35.96	35.96	35.96	1,536
2022-12-02	33.10	33.10	33.10	33.10	294
2022-12-01	33.63	33.63	33.63	33.63	626
2022-11-30	33.83	33.83	33.83	33.83	3
2022-11-29	33.83	33.83	33.83	33.83	580
2022-11-28	32.59	32.59	32.59	32.59	405
2022-11-25	33.19	33.19	33.19	33.19	725
2022-11-24	33.29	33.29	33.29	33.29	0
2022-11-23	32.32	32.32	32.32	32.32	80
2022-11-22	34.92	34.92	34.92	34.92	0
2022-11-21	34.92	34.92	34.92	34.92	445
2022-11-18	33.73	33.73	33.73	33.73	1,072
2022-11-17	33.73	33.73	33.73	33.73	742
2022-11-16	32.77	32.77	32.77	32.77	108
2022-11-15	32.10	32.10	32.10	32.10	90
2022-11-14	32.36	32.36	32.36	32.36	320
2022-11-11	31.18	31.18	31.18	31.18	936
2022-11-10	32.71	32.71	32.71	32.71	989
2022-11-09	35.60	35.60	35.60	35.60	925
2022-11-08	34.65	34.65	34.65	34.65	486
2022-11-07	33.72	33.72	33.72	33.72	584
2022-11-04	34.14	34.14	34.14	34.14	565
2022-11-03	34.01	34.01	34.01	34.01	957
2022-11-02	33.71	33.71	33.71	33.71	263
2022-11-01	33.06	33.06	33.06	33.06	3,181
2022-10-31	31.94	31.94	31.94	31.94	1,297
2022-10-28	30.84	30.84	30.84	30.84	106
2022-10-27	32.24	32.24	32.24	32.24	421
2022-10-26	31.42	31.42	31.42	31.42	1,051
2022-10-25	32.25	32.25	32.25	32.25	2,530
2022-10-24	32.25	32.25	32.25	32.25	481
2022-10-21	32.76	32.76	32.76	32.76	130
2022-10-20	32.32	32.32	32.32	32.32	315
2022-10-19	32.81	32.81	32.81	32.81	531
2022-10-18	32.76	32.76	32.76	32.76	2,445
2022-10-17	30.78	30.78	30.78	30.78	583
2022-10-14	30.18	30.18	30.18	30.18	761
2022-10-13	26.14	26.14	26.14	26.14	1,150
2022-10-12	26.14	26.14	26.14	26.14	25
2022-10-11	26.37	26.37	26.37	26.37	518
2022-10-10	27.05	27.05	27.05	27.05	1,053
2022-10-07	28.08	28.08	28.08	28.08	329
2022-10-06	27.04	27.04	27.04	27.04	295
2022-10-05	27.04	27.04	27.04	27.04	3,115
2022-10-04	28.19	28.19	28.19	28.19	578
2022-10-03	28.19	28.19	28.19	28.19	599
2022-09-30	27.55	27.55	27.55	27.55	44
2022-09-29	25.92	25.92	25.92	25.92	194
2022-09-28	27.44	27.44	27.44	27.44	126
2022-09-27	28.51	28.51	28.51	28.51	74
2022-09-26	27.53	27.53	27.53	27.53	876
2022-09-23	29.76	29.76	29.76	29.76	1,831
2022-09-22	31.30	31.30	31.30	31.30	395
2022-09-21	31.32	31.32	31.32	31.32	370
2022-09-20	30.66	30.66	30.66	30.66	308
2022-09-19	27.49	27.49	27.49	27.49	0
2022-09-16	27.49	27.49	27.49	27.49	291
2022-09-15	29.08	29.08	29.08	29.08	699
2022-09-14	28.27	28.27	28.27	28.27	3,315
2022-09-13	27.07	27.07	27.07	27.07	500
2022-09-12	27.41	27.41	27.41	27.41	497
2022-09-09	24.59	24.59	24.59	24.59	2,593
2022-09-08	24.59	24.59	24.59	24.59	265
2022-09-07	24.59	24.59	24.59	24.59	728
2022-09-06	25.28	25.28	25.28	25.28	870
2022-09-05	23.29	23.29	23.29	23.29	0
2022-09-02	23.29	23.29	23.29	23.29	0
2022-09-01	24.65	24.65	24.65	24.65	50
2022-08-31	24.00	24.00	24.00	24.00	0
2022-08-30	24.00	24.00	24.00	24.00	1,095
2022-08-29	24.31	24.31	24.31	24.31	0
2022-08-26	24.31	24.31	24.31	24.31	236
2022-08-25	25.17	25.17	25.17	25.17	131
2022-08-24	24.91	24.91	24.91	24.91	178
2022-08-23	25.28	25.28	25.28	25.28	158
2022-08-22	25.28	25.28	25.28	25.28	350
2022-08-19	25.39	25.39	25.39	25.39	0
2022-08-18	25.39	25.39	25.39	25.39	902
2022-08-17	25.28	25.28	25.28	25.28	183
2022-08-16	25.06	25.06	25.06	25.06	237
2022-08-15	25.10	25.10	25.10	25.10	282
2022-08-12	25.27	25.27	25.27	25.27	809
2022-08-11	25.42	25.42	25.42	25.42	970
2022-08-10	24.87	24.87	24.87	24.87	46
2022-08-09	24.87	24.87	24.87	24.87	1,855
2022-08-08	23.95	23.95	23.95	23.95	4,922
2022-08-05	23.23	23.23	23.23	23.23	846
2022-08-04	23.31	23.31	23.31	23.31	4,612
2022-08-03	22.31	22.31	22.31	22.31	829
2022-08-02	22.78	22.78	22.78	22.78	2,669
2022-08-01	21.05	21.05	21.05	21.05	9,340
2022-07-29	21.05	21.05	21.05	21.05	2,100
2022-07-28	21.05	21.05	21.05	21.05	10
2022-07-27	21.05	21.05	21.05	21.05	385
2022-07-26	19.19	19.19	19.19	19.19	700
2022-07-25	19.19	19.19	19.19	19.19	1,650
2022-07-22	19.19	19.19	19.19	19.19	500
2022-07-21	19.19	19.19	19.19	19.19	0
2022-07-20	19.19	19.19	19.19	19.19	2,326
2022-07-19	18.78	18.78	18.78	18.78	2,250
2022-07-18	18.24	18.24	18.24	18.24	1,350
2022-07-15	16.27	16.27	16.27	16.27	500
2022-07-14	16.27	16.27	16.27	16.27	0
2022-07-13	16.27	16.27	16.27	16.27	0
2022-07-12	16.27	16.27	16.27	16.27	200
2022-07-11	16.16	16.16	16.16	16.16	1,154
2022-07-08	16.79	16.79	16.79	16.79	0
2022-07-07	16.79	16.79	16.79	16.79	0
2022-07-06	16.79	16.79	16.79	16.79	5
2022-07-05	17.00	17.00	17.00	17.00	400
2022-07-04	17.28	17.28	17.28	17.28	0
2022-07-01	17.28	17.28	17.28	17.28	88
2022-06-30	18.14	18.14	18.14	18.14	0
2022-06-29	18.33	18.33	18.33	18.33	950
2022-06-28	18.20	18.20	18.20	18.20	1
2022-06-27	18.20	18.20	18.20	18.20	2,266
2022-06-24	16.87	16.87	16.87	16.87	2,320
2022-06-23	17.80	17.80	17.80	17.80	1,554
2022-06-22	18.04	18.04	18.04	18.04	1,130
2022-06-21	18.40	18.40	18.40	18.40	1,689
2022-06-20	18.29	18.29	18.29	18.29	0
2022-06-17	19.27	19.27	19.27	19.27	829
2022-06-16	18.50	18.50	18.50	18.50	67
2022-06-15	19.84	19.84	19.84	19.84	344
2022-06-14	19.62	19.62	19.62	19.62	0
2022-06-13	19.62	19.62	19.62	19.62	2,202
2022-06-10	20.31	20.31	20.31	20.31	306
2022-06-09	20.57	20.57	20.57	20.57	1,940
2022-06-08	20.84	20.84	20.84	20.84	1,609
2022-06-07	20.67	20.67	20.67	20.67	1,710
2022-06-06	20.67	20.67	20.67	20.67	2,303
2022-06-03	21.20	21.20	21.20	21.20	0
2022-06-02	21.20	21.20	21.20	21.20	0
2022-06-01	21.19	21.19	21.19	21.19	956
2022-05-31	21.19	21.19	21.19	21.19	100
2022-05-30	21.19	21.19	21.19	21.19	0
2022-05-27	21.02	21.02	21.02	21.02	700
2022-05-26	20.93	20.93	20.93	20.93	1,387
2022-05-25	20.21	20.21	20.21	20.21	243
2022-05-24	20.43	20.43	20.43	20.43	935
2022-05-23	18.96	18.96	18.96	18.96	0
2022-05-20	18.96	18.96	18.96	18.96	0
2022-05-19	18.96	18.96	18.96	18.96	784
2022-05-18	19.27	19.27	19.27	19.27	468
2022-05-17	17.88	17.88	17.88	17.88	1,991
2022-05-16	17.64	17.64	17.64	17.64	4,661
2022-05-13	15.47	15.47	15.47	15.47	1,000
2022-05-12	15.47	15.47	15.47	15.47	663
2022-05-11	15.63	15.63	15.63	15.63	400
2022-05-10	14.55	14.55	14.55	14.55	370
2022-05-09	14.48	14.48	14.48	14.48	1,007
2022-05-06	16.47	16.47	16.47	16.47	284
2022-05-05	17.14	17.14	17.14	17.14	65
2022-05-04	16.75	16.75	16.75	16.75	409
2022-05-03	16.27	16.27	16.27	16.27	224
2022-05-02	16.57	16.57	16.57	16.57	0
2022-04-29	16.57	16.57	16.57	16.57	452
2022-04-28	16.65	16.65	16.65	16.65	610
2022-04-27	15.24	15.24	15.24	15.24	50
2022-04-26	15.24	15.24	15.24	15.24	1,458
2022-04-25	15.05	15.05	15.05	15.05	712
2022-04-22	17.43	17.43	17.43	17.43	161
2022-04-21	17.43	17.43	17.43	17.43	872
2022-04-20	16.86	16.86	16.86	16.86	800
2022-04-19	16.86	16.86	16.86	16.86	1,642
2022-04-18	17.21	17.21	17.21	17.21	0
2022-04-15	17.21	17.21	17.21	17.21	0
2022-04-14	17.21	17.21	17.21	17.21	4,754
2022-04-13	17.11	17.11	17.11	17.11	501
2022-04-12	16.81	16.81	16.81	16.81	5,643
2022-04-11	16.73	16.73	16.73	16.73	8,493
2022-04-08	16.82	16.82	16.82	16.82	450
2022-04-07	16.39	16.39	16.39	16.39	1,283
2022-04-06	15.09	15.09	15.09	15.09	1,216
2022-04-05	14.27	14.27	14.27	14.27	108
2022-04-04	14.40	14.40	14.40	14.40	2,287
2022-04-01	14.27	14.27	14.27	14.27	9,375
2022-03-31	13.81	13.81	13.81	13.81	378
2022-03-30	13.44	13.44	13.44	13.44	0
2022-03-29	13.44	13.44	13.44	13.44	150
2022-03-28	13.44	13.44	13.44	13.44	100
2022-03-25	13.39	13.39	13.39	13.39	1,244
2022-03-24	13.26	13.26	13.26	13.26	544
2022-03-23	13.38	13.38	13.38	13.38	0
2022-03-22	13.38	13.38	13.38	13.38	61
2022-03-21	13.05	13.05	13.05	13.05	350
2022-03-18	12.70	12.70	12.70	12.70	500
2022-03-17	12.70	12.70	12.70	12.70	200
2022-03-16	12.69	12.69	12.69	12.69	2,000
2022-03-15	14.20	14.20	14.20	14.20	0
2022-03-14	14.20	14.20	14.20	14.20	200
2022-03-11	14.20	14.20	14.20	14.20	0
2022-03-10	14.20	14.20	14.20	14.20	300
2022-03-09	14.20	14.20	14.20	14.20	50
2022-03-08	14.78	14.78	14.78	14.78	100
2022-03-07	15.27	15.27	15.27	15.27	809
2022-03-04	13.84	13.84	13.84	13.84	400
2022-03-03	13.99	13.99	13.99	13.99	5,909
2022-03-02	14.53	14.53	14.53	14.53	10,416
2022-03-01	14.22	14.22	14.22	14.22	462
2022-02-28	14.09	14.09	14.09	14.09	2,514
2022-02-25	12.64	12.64	12.64	12.64	60
2022-02-24	12.00	12.00	12.00	12.00	1,730
2022-02-23	11.30	11.30	11.30	11.30	2,700
2022-02-22	11.30	11.30	11.30	11.30	8,115
2022-02-21	11.30	11.30	11.30	11.30	0
2022-02-18	11.30	11.30	11.30	11.30	200
2022-02-17	11.30	11.30	11.30	11.30	4,801
2022-02-16	11.39	11.39	11.39	11.39	375
2022-02-15	11.05	11.05	11.05	11.05	398
2022-02-14	11.20	11.20	11.20	11.20	536
2022-02-11	11.12	11.12	11.12	11.12	200
2022-02-10	11.12	11.12	11.12	11.12	3,874
2022-02-09	10.77	10.77	10.77	10.77	1,259
2022-02-08	10.79	10.79	10.79	10.79	1,150
2022-02-07	10.79	10.79	10.79	10.79	779
2022-02-04	10.49	10.49	10.49	10.49	256
2022-02-03	10.92	10.92	10.92	10.92	200
2022-02-02	10.92	10.92	10.92	10.92	1,080
2022-02-01	10.59	10.59	10.59	10.59	100
2022-01-31	10.59	10.59	10.59	10.59	200
2022-01-28	10.59	10.59	10.59	10.59	0
2022-01-27	10.59	10.59	10.59	10.59	5,120
2022-01-26	10.26	10.26	10.26	10.26	0
2022-01-25	10.26	10.26	10.26	10.26	324
2022-01-24	10.52	10.52	10.52	10.52	1,325
2022-01-21	10.52	10.52	10.52	10.52	100
2022-01-20	11.56	11.56	11.56	11.56	12,000
2022-01-19	11.56	11.56	11.56	11.56	650
2022-01-18	11.56	11.56	11.56	11.56	200
2022-01-17	11.56	11.56	11.56	11.56	0
2022-01-14	11.56	11.56	11.56	11.56	106
2022-01-13	11.56	11.56	11.56	11.56	0
2022-01-12	11.56	11.56	11.56	11.56	400
2022-01-11	11.56	11.56	11.56	11.56	0
2022-01-10	11.56	11.56	11.56	11.56	0
2022-01-07	11.56	11.56	11.56	11.56	0
2022-01-06	11.75	11.75	11.75	11.75	0
2022-01-05	11.75	11.75	11.75	11.75	0
2022-01-04	11.75	11.75	11.75	11.75	218
2022-01-03	10.82	10.82	10.82	10.82	0
2021-12-31	10.82	10.82	10.82	10.82	33
2021-12-30	10.57	10.57	10.57	10.57	1,000
2021-12-29	10.57	10.57	10.57	10.57	921
2021-12-28	11.35	11.35	11.35	11.35	0
2021-12-27	11.35	11.35	11.35	11.35	0
2021-12-24	11.35	11.35	11.35	11.35	0
2021-12-23	11.35	11.35	11.35	11.35	120
2021-12-22	11.26	11.26	11.26	11.26	608
2021-12-21	10.74	10.74	10.74	10.74	0
2021-12-20	10.74	10.74	10.74	10.74	0
2021-12-17	10.74	10.74	10.74	10.74	0
2021-12-16	10.74	10.74	10.74	10.74	600
2021-12-15	10.74	10.74	10.74	10.74	371
2021-12-14	10.74	10.74	10.74	10.74	1,100
2021-12-13	10.74	10.74	10.74	10.74	500
2021-12-10	10.74	10.74	10.74	10.74	0
2021-12-09	10.74	10.74	10.74	10.74	0
2021-12-08	10.74	10.74	10.74	10.74	100
2021-12-07	10.74	10.74	10.74	10.74	2,200
2021-12-06	10.20	10.20	10.20	10.20	101
2021-12-03	10.38	10.38	10.38	10.38	2,747
2021-12-02	10.66	10.66	10.66	10.66	1,456
2021-12-01	11.55	11.55	11.55	11.55	100
2021-11-30	11.55	11.55	11.55	11.55	7,700
2021-11-29	11.55	11.55	11.55	11.55	778
2021-11-26	11.50	11.50	11.50	11.50	975
2021-11-25	12.08	12.08	12.08	12.08	0
2021-11-24	12.08	12.08	12.08	12.08	101
2021-11-23	12.23	12.23	12.23	12.23	600
2021-11-22	11.95	11.95	11.95	11.95	0
2021-11-19	11.95	11.95	11.95	11.95	250
2021-11-18	12.04	12.04	12.04	12.04	1,576
2021-11-17	13.87	13.87	13.87	13.87	12,552
2021-11-16	13.87	13.87	13.87	13.87	1,200
2021-11-15	13.87	13.87	13.87	13.87	200
2021-11-12	13.97	13.97	13.97	13.97	70
2021-11-11	13.97	13.97	13.97	13.97	0
2021-11-10	13.97	13.97	13.97	13.97	300
2021-11-09	13.96	13.96	13.96	13.96	600
2021-11-08	13.96	13.96	13.96	13.96	630
2021-11-05	13.96	13.96	13.96	13.96	541
2021-11-04	14.35	14.35	14.35	14.35	800
2021-11-03	14.35	14.35	14.35	14.35	1,100
2021-11-02	14.35	14.35	14.35	14.35	240
2021-11-01	14.35	14.35	14.35	14.35	1,735
2021-10-29	13.77	13.77	13.77	13.77	0
2021-10-28	13.77	13.77	13.77	13.77	0
2021-10-27	13.77	13.77	13.77	13.77	0
2021-10-26	13.77	13.77	13.77	13.77	10
2021-10-25	13.77	13.77	13.77	13.77	437
2021-10-22	14.11	14.11	14.11	14.11	917
2021-10-21	14.11	14.11	14.11	14.11	2,952
2021-10-20	14.11	14.11	14.11	14.11	56
2021-10-19	13.50	13.50	13.50	13.50	18
2021-10-18	13.50	13.50	13.50	13.50	0
2021-10-15	13.66	13.66	13.66	13.66	115
2021-10-14	14.08	14.08	14.08	14.08	199
2021-10-13	14.08	14.08	14.08	14.08	100
2021-10-12	14.08	14.08	14.08	14.08	1,029
2021-10-11	14.08	14.08	14.08	14.08	317
2021-10-08	13.86	13.86	13.86	13.86	290
2021-10-07	13.86	13.86	13.86	13.86	0
2021-10-06	13.86	13.86	13.86	13.86	621
2021-10-05	14.50	14.50	14.50	14.50	93
2021-10-04	14.42	14.42	14.42	14.42	320
2021-10-01	14.37	14.37	14.37	14.37	1,230
2021-09-30	13.91	13.91	13.91	13.91	200
2021-09-29	13.91	13.91	13.91	13.91	113
2021-09-28	14.01	14.01	14.01	14.01	735
2021-09-27	13.73	13.73	13.73	13.73	1,160
2021-09-24	13.03	13.03	13.03	13.03	921
2021-09-23	12.05	12.05	12.05	12.05	46
2021-09-22	11.73	11.73	11.73	11.73	190
2021-09-21	11.63	11.63	11.63	11.63	10
2021-09-20	11.63	11.63	11.63	11.63	840
2021-09-17	12.14	12.14	12.14	12.14	2,889
2021-09-16	12.46	12.46	12.46	12.46	274
2021-09-15	12.18	12.18	12.18	12.18	0
2021-09-14	12.18	12.18	12.18	12.18	2,680
2021-09-13	12.38	12.38	12.38	12.38	1,119
2021-09-10	12.42	12.42	12.42	12.42	1,600
2021-09-09	12.20	12.20	12.20	12.20	1,827
2021-09-08	12.20	12.20	12.20	12.20	0
2021-09-07	12.20	12.20	12.20	12.20	1,800
2021-09-06	12.20	12.20	12.20	12.20	0
2021-09-03	12.20	12.20	12.20	12.20	172
2021-09-02	12.45	12.45	12.45	12.45	367
2021-09-01	11.77	11.77	11.77	11.77	2,148
2021-08-31	11.20	11.20	11.20	11.20	0
2021-08-30	11.04	11.04	11.04	11.04	0
2021-08-27	11.04	11.04	11.04	11.04	235
2021-08-26	11.04	11.04	11.04	11.04	240
2021-08-25	11.04	11.04	11.04	11.04	183
2021-08-24	10.96	10.96	10.96	10.96	400
2021-08-23	10.96	10.96	10.96	10.96	950
2021-08-20	10.62	10.62	10.62	10.62	1,013
2021-08-19	11.14	11.14	11.14	11.14	800
2021-08-18	11.14	11.14	11.14	11.14	0
2021-08-17	11.14	11.14	11.14	11.14	0
2021-08-16	11.14	11.14	11.14	11.14	150
2021-08-13	11.14	11.14	11.14	11.14	1,428
2021-08-12	11.51	11.51	11.51	11.51	0
2021-08-11	11.51	11.51	11.51	11.51	540
2021-08-10	11.07	11.07	11.07	11.07	53
2021-08-09	11.08	11.08	11.08	11.08	1,122
2021-08-06	11.08	11.08	11.08	11.08	1,148
2021-08-05	11.22	11.22	11.22	11.22	2,706
2021-08-04	12.07	12.07	12.07	12.07	548
2021-08-03	12.51	12.51	12.51	12.51	1,200
2021-08-02	12.58	12.58	12.58	12.58	0
2021-07-30	12.81	12.81	12.81	12.81	100
2021-07-29	12.60	12.60	12.60	12.60	826
2021-07-28	12.44	12.44	12.44	12.44	38
2021-07-27	12.44	12.44	12.44	12.44	40
2021-07-26	12.36	12.36	12.36	12.36	100
2021-07-23	12.32	12.32	12.32	12.32	0
2021-07-22	12.17	12.17	12.17	12.17	30
2021-07-21	12.21	12.21	12.21	12.21	52
2021-07-20	12.00	12.00	12.00	12.00	705
2021-07-19	11.92	11.92	11.92	11.92	444
2021-07-16	12.67	12.67	12.67	12.67	0
2021-07-15	12.84	12.84	12.84	12.84	15
2021-07-14	13.76	13.76	13.76	13.76	370
2021-07-13	13.76	13.76	13.76	13.76	2,450
2021-07-12	13.76	13.76	13.76	13.76	800
2021-07-09	13.59	13.59	13.59	13.59	953
2021-07-08	13.43	13.43	13.43	13.43	125
2021-07-07	13.98	13.98	13.98	13.98	138
2021-07-06	13.49	13.49	13.49	13.49	0
2021-07-05	13.49	13.49	13.49	13.49	0
2021-07-02	13.49	13.49	13.49	13.49	8
2021-07-01	14.10	14.10	14.10	14.10	1,341
2021-06-30	14.10	14.10	14.10	14.10	15
2021-06-29	14.41	14.41	14.41	14.41	100
2021-06-28	15.84	15.84	15.84	15.84	500
2021-06-25	15.84	15.84	15.84	15.84	46
2021-06-24	15.25	15.25	15.25	15.25	1,661
2021-06-23	14.48	14.48	14.48	14.48	680
2021-06-22	14.43	14.43	14.43	14.43	200
2021-06-21	14.38	14.38	14.38	14.38	0
2021-06-18	14.38	14.38	14.38	14.38	50
2021-06-17	14.60	14.60	14.60	14.60	200
2021-06-16	14.60	14.60	14.60	14.60	460
2021-06-15	14.60	14.60	14.60	14.60	144
2021-06-14	15.36	15.36	15.36	15.36	192
2021-06-11	15.35	15.35	15.35	15.35	2,000
2021-06-10	15.35	15.35	15.35	15.35	4,547
2021-06-09	15.50	15.50	15.50	15.50	1,608
2021-06-08	15.86	15.86	15.86	15.86	200
2021-06-07	14.91	14.91	14.91	14.91	0
2021-06-04	15.12	15.12	15.12	15.12	0
2021-06-03	15.39	15.39	15.39	15.39	0
2021-06-02	15.39	15.39	15.39	15.39	1,689
2021-06-01	15.38	15.38	15.38	15.38	324
2021-05-28	14.75	14.75	14.75	14.75	0
2021-05-27	14.72	14.72	14.72	14.72	593
2021-05-26	15.42	15.42	15.42	15.42	645
2021-05-25	15.42	15.42	15.42	15.42	0
2021-05-24	15.51	15.51	15.51	15.51	625
2021-05-21	15.76	15.76	15.76	15.76	279
2021-05-20	14.40	14.40	14.40	14.40	111
2021-05-19	14.40	14.40	14.40	14.40	500
2021-05-18	14.39	14.39	14.39	14.39	0
2021-05-17	14.39	14.39	14.39	14.39	200
2021-05-14	14.39	14.39	14.39	14.39	190
2021-05-13	14.39	14.39	14.39	14.39	466
2021-05-12	13.92	13.92	13.92	13.92	310
2021-05-11	14.54	14.54	14.54	14.54	50
2021-05-10	14.54	14.54	14.54	14.54	497
2021-05-07	13.67	13.67	13.67	13.67	0
2021-05-06	13.67	13.67	13.67	13.67	185
2021-05-05	14.13	14.13	14.13	14.13	0
2021-05-04	14.13	14.13	14.13	14.13	0
2021-04-30	13.89	13.89	13.89	13.89	98
2021-04-29	13.99	13.99	13.99	13.99	2,750
2021-04-28	13.59	13.59	13.59	13.59	25
2021-04-27	13.59	13.59	13.59	13.59	1,326
2021-04-26	13.01	13.01	13.01	13.01	1,000
2021-04-23	13.01	13.01	13.01	13.01	600
2021-04-22	13.01	13.01	13.01	13.01	0
2021-04-21	13.01	13.01	13.01	13.01	100
2021-04-20	13.31	13.31	13.31	13.31	2,029
2021-04-19	12.81	12.81	12.81	12.81	0
2021-04-16	12.48	12.48	12.48	12.48	2,350
2021-04-15	12.48	12.48	12.48	12.48	95
2021-04-14	11.82	11.82	11.82	11.82	0
2021-04-13	12.57	12.57	12.57	12.57	3,516
2021-04-12	12.57	12.57	12.57	12.57	1,689
2021-04-09	14.55	14.55	14.55	14.55	0
2021-04-08	14.55	14.55	14.55	14.55	0
2021-04-07	14.29	14.29	14.29	14.29	314
2021-04-06	14.17	14.17	14.17	14.17	0
2021-04-01	14.17	14.17	14.17	14.17	442
2021-03-31	14.06	14.06	14.06	14.06	481
2021-03-30	13.96	13.96	13.96	13.96	3,904
2021-03-29	13.46	13.46	13.46	13.46	72
2021-03-26	15.50	15.50	15.50	15.50	1,275
2021-03-25	14.31	14.31	14.31	14.31	835
2021-03-24	14.19	14.19	14.19	14.19	1
2021-03-23	14.19	14.19	14.19	14.19	768
2021-03-22	14.98	14.98	14.98	14.98	5,201
2021-03-19	15.26	15.26	15.26	15.26	322
2021-03-18	15.05	15.05	15.05	15.05	200
2021-03-17	15.05	15.05	15.05	15.05	1,190
2021-03-16	14.70	14.70	14.70	14.70	929
2021-03-15	14.94	14.94	14.94	14.94	103
2021-03-12	14.46	14.46	14.46	14.46	0
2021-03-11	14.76	14.76	14.76	14.76	1,966
2021-03-10	14.25	14.25	14.25	14.25	2,470
2021-03-09	13.61	13.61	13.61	13.61	200
2021-03-08	13.20	13.20	13.20	13.20	2,586
2021-03-05	13.24	13.24	13.24	13.24	910
2021-03-04	13.59	13.59	13.59	13.59	810
2021-03-03	13.83	13.83	13.83	13.83	1,922
2021-03-02	13.01	13.01	13.01	13.01	419
2021-03-01	12.67	12.67	12.67	12.67	10,000
2021-02-26	13.46	13.46	13.46	13.46	129
2021-02-25	13.46	13.46	13.46	13.46	0
2021-02-24	13.52	13.52	13.52	13.52	1,920
2021-02-23	13.42	13.42	13.42	13.42	1,446
2021-02-22	13.96	13.96	13.96	13.96	1,372
2021-02-19	13.97	13.97	13.97	13.97	50
2021-02-18	13.50	13.50	13.50	13.50	1,241
2021-02-17	13.91	13.91	13.91	13.91	201
2021-02-16	14.21	14.21	14.21	14.21	2,884
2021-02-15	13.04	13.04	13.04	13.04	0
2021-02-12	12.61	12.61	12.61	12.61	657
2021-02-11	12.23	12.23	12.23	12.23	875
2021-02-10	11.66	11.66	11.66	11.66	846
2021-02-09	10.82	10.82	10.82	10.82	306
2021-02-08	11.34	11.34	11.34	11.34	834
2021-02-05	10.89	10.89	10.89	10.89	541
2021-02-04	10.81	10.81	10.81	10.81	5
2021-02-03	10.35	10.35	10.35	10.35	1,900
2021-02-02	10.34	10.34	10.34	10.34	508
2021-02-01	10.34	10.34	10.34	10.34	288
2021-01-29	10.68	10.68	10.68	10.68	1,497
2021-01-28	10.56	10.56	10.56	10.56	2,428
2021-01-27	10.77	10.77	10.77	10.77	781
2021-01-26	10.54	10.54	10.54	10.54	0
2021-01-25	10.45	10.45	10.45	10.45	521
2021-01-22	11.05	11.05	11.05	11.05	1,457
2021-01-21	11.19	11.19	11.19	11.19	0
2021-01-20	11.19	11.19	11.19	11.19	1,462
2021-01-19	11.65	11.65	11.65	11.65	641
2021-01-18	11.97	11.97	11.97	11.97	0
2021-01-15	11.89	11.89	11.89	11.89	238
2021-01-14	11.86	11.86	11.86	11.86	937
2021-01-13	12.02	12.02	12.02	12.02	285
2021-01-12	12.09	12.09	12.09	12.09	2,540
2021-01-11	11.27	11.27	11.27	11.27	326
2021-01-08	11.80	11.80	11.80	11.80	8
2021-01-07	11.80	11.80	11.80	11.80	234
2021-01-06	11.55	11.55	11.55	11.55	238
2021-01-05	11.02	11.02	11.02	11.02	0
2021-01-04	11.02	11.02	11.02	11.02	0
2020-12-31	11.02	11.02	11.02	11.02	0
2020-12-30	11.00	11.00	11.00	11.00	181
2020-12-29	11.08	11.08	11.08	11.08	0
2020-12-24	11.26	11.26	11.26	11.26	0
2020-12-23	11.26	11.26	11.26	11.26	319
2020-12-22	10.54	10.54	10.54	10.54	270
2020-12-21	10.80	10.80	10.80	10.80	451
2020-12-18	11.55	11.55	11.55	11.55	662
2020-12-17	11.55	11.55	11.55	11.55	151
2020-12-16	11.76	11.76	11.76	11.76	0
2020-12-15	11.76	11.76	11.76	11.76	0
2020-12-14	12.06	12.06	12.06	12.06	343
2020-12-11	12.59	12.59	12.59	12.59	339
2020-12-10	11.99	11.99	11.99	11.99	0
2020-12-09	12.02	12.02	12.02	12.02	0
2020-12-08	12.02	12.02	12.02	12.02	110
2020-12-07	12.41	12.41	12.41	12.41	214
2020-12-04	12.60	12.60	12.60	12.60	326
2020-12-03	11.25	11.25	11.25	11.25	0
2020-12-02	11.25	11.25	11.25	11.25	260
2020-12-01	11.77	11.77	11.77	11.77	0
2020-11-30	12.09	12.09	12.09	12.09	533
2020-11-27	12.27	12.27	12.27	12.27	112
2020-11-26	12.08	12.08	12.08	12.08	0
2020-11-25	12.08	12.08	12.08	12.08	0
2020-11-24	11.94	11.94	11.94	11.94	109
2020-11-23	11.57	11.57	11.57	11.57	120
2020-11-20	11.04	11.04	11.04	11.04	64
2020-11-19	10.57	10.57	10.57	10.57	2
2020-11-18	11.33	11.33	11.33	11.33	53
2020-11-17	10.94	10.94	10.94	10.94	1,374
2020-11-16	10.88	10.88	10.88	10.88	161
2020-11-13	10.34	10.34	10.34	10.34	0
2020-11-12	10.69	10.69	10.69	10.69	25
2020-11-11	11.31	11.31	11.31	11.31	969
2020-11-10	10.91	10.91	10.91	10.91	45
2020-11-09	9.83	9.83	9.83	9.83	0
2020-11-06	10.30	10.30	10.30	10.30	637
2020-11-05	9.69	9.69	9.69	9.69	104
2020-11-04	9.93	9.93	9.93	9.93	0
2020-11-03	9.93	9.93	9.93	9.93	1,805
2020-11-02	9.73	9.73	9.73	9.73	366
2020-10-30	9.15	9.15	9.15	9.15	507
2020-10-29	9.66	9.66	9.66	9.66	1,751
2020-10-28	9.63	9.63	9.63	9.63	363
2020-10-27	10.11	10.11	10.11	10.11	1,343
2020-10-26	9.95	9.95	9.95	9.95	1,355
2020-10-23	10.07	10.07	10.07	10.07	4,656
2020-10-22	10.18	10.18	10.18	10.18	126
2020-10-21	10.09	10.09	10.09	10.09	3,289
2020-10-20	10.33	10.33	10.33	10.33	142
2020-10-19	11.08	11.08	11.08	11.08	0
2020-10-16	11.08	11.08	11.08	11.08	567
2020-10-15	11.07	11.07	11.07	11.07	0
2020-10-14	11.07	11.07	11.07	11.07	1,629
2020-10-13	10.88	10.88	10.88	10.88	0
2020-10-12	10.84	10.84	10.84	10.84	224
2020-10-09	11.38	11.38	11.38	11.38	336
2020-10-08	11.44	11.44	11.44	11.44	0
2020-10-07	11.44	11.44	11.44	11.44	0
2020-10-06	11.40	11.40	11.40	11.40	680
2020-10-05	11.67	11.67	11.67	11.67	3,361
2020-10-02	10.58	10.58	10.58	10.58	82
2020-10-01	10.77	10.77	10.77	10.77	1,618
2020-09-30	11.06	11.06	11.06	11.06	1,038
2020-09-29	10.79	10.79	10.79	10.79	1,579
2020-09-28	10.60	10.60	10.60	10.60	702
2020-09-25	10.57	10.57	10.57	10.57	269
2020-09-24	10.52	10.52	10.52	10.52	497
2020-09-23	10.50	10.50	10.50	10.50	283
2020-09-22	11.12	11.12	11.12	11.12	586
2020-09-21	11.60	11.60	11.60	11.60	108
2020-09-18	12.39	12.39	12.39	12.39	1,936
2020-09-17	12.39	12.39	12.39	12.39	0
2020-09-16	12.31	12.31	12.31	12.31	251
2020-09-15	12.64	12.64	12.64	12.64	253
2020-09-14	12.74	12.74	12.74	12.74	233
2020-09-11	12.81	12.81	12.81	12.81	628
2020-04-03	18.68	18.68	18.68	18.68	0
2020-04-02	18.68	18.68	18.68	18.68	3,735
2020-04-01	24.01	24.01	24.01	24.01	1,027
2020-01-08	24.97	24.71	24.71	24.71	0
2020-01-07	24.97	25.72	23.10	24.71	43
2020-01-06	20.40	24.69	18.87	24.19	357
2020-01-03	24.64	25.08	21.07	25.08	0
2020-01-02	24.00	24.47	22.20	24.02	0
2019-12-31	24.41	24.41	22.58	23.89	0
2019-12-30	20.92	23.56	19.36	23.56	432
2019-12-27	20.92	23.89	19.36	23.24	56
2019-12-24	20.77	23.76	19.22	23.76	0
2019-12-23	20.97	23.78	19.40	23.78	54
2019-12-20	28.80	28.80	23.07	23.58	0
2019-12-19	22.65	23.58	20.96	23.58	0
2019-12-18	20.10	22.18	18.59	21.92	16
2019-12-17	22.42	22.74	20.74	22.33	52
2019-12-16	22.18	22.40	20.52	22.40	0
2019-12-13	19.32	21.60	17.87	21.57	0
2019-12-12	19.32	20.99	17.87	20.47	0
2019-12-11	19.32	20.99	17.87	20.42	191
2019-12-10	19.45	21.03	17.99	20.46	3,000
2019-12-09	19.30	21.64	17.86	20.94	61
2019-12-06	18.97	19.43	17.55	19.20	0
2019-12-05	18.53	19.39	17.14	19.25	0
2019-12-04	19.30	19.80	17.85	19.25	438
2019-12-03	18.89	19.17	17.48	18.85	2

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0