Init Innovation Share History

Init Innovation Share Price history. The following table shows end-of-day data 0EWR historical share prices for Init Innovation, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	36.10	36.10	36.10	36.10	0
2024-05-02	36.10	36.10	36.10	36.10	0
2024-05-01	36.10	36.10	36.10	36.10	0
2024-04-30	36.10	36.10	36.10	36.10	0
2024-04-29	36.10	36.10	36.10	36.10	0
2024-04-26	36.10	36.10	36.10	36.10	0
2024-04-25	36.10	36.10	36.10	36.10	0
2024-04-24	36.10	36.10	36.10	36.10	0
2024-04-23	36.10	36.10	36.10	36.10	0
2024-04-22	36.10	36.10	36.10	36.10	0
2024-04-19	36.10	36.10	36.10	36.10	0
2024-04-18	36.10	36.10	36.10	36.10	0
2024-04-17	36.10	36.10	36.10	36.10	0
2024-04-16	36.10	36.10	36.10	36.10	0
2024-04-15	36.10	36.10	36.10	36.10	0
2024-04-12	36.10	36.10	36.10	36.10	0
2024-04-11	36.10	36.10	36.10	36.10	0
2024-04-10	36.10	36.10	36.10	36.10	133
2024-04-09	30.60	30.60	30.60	30.60	0
2024-04-08	30.60	30.60	30.60	30.60	0
2024-04-05	30.60	30.60	30.60	30.60	0
2024-04-04	30.60	30.60	30.60	30.60	0
2024-04-03	30.60	30.60	30.60	30.60	0
2024-04-02	30.60	30.60	30.60	30.60	0
2024-04-01	30.60	30.60	30.60	30.60	0
2024-03-29	30.60	30.60	30.60	30.60	0
2024-03-28	30.60	30.60	30.60	30.60	0
2024-03-27	30.60	30.60	30.60	30.60	0
2024-03-26	30.60	30.60	30.60	30.60	0
2024-03-25	30.60	30.60	30.60	30.60	0
2024-03-22	30.60	30.60	30.60	30.60	0
2024-03-21	30.60	30.60	30.60	30.60	0
2024-03-20	30.60	30.60	30.60	30.60	0
2024-03-19	30.60	30.60	30.60	30.60	0
2024-03-18	30.60	30.60	30.60	30.60	0
2024-03-15	30.60	30.60	30.60	30.60	93
2024-03-14	33.00	33.00	33.00	33.00	0
2024-03-13	33.00	33.00	33.00	33.00	0
2024-03-12	33.00	33.00	33.00	33.00	0
2024-03-11	33.00	33.00	33.00	33.00	0
2024-03-08	33.00	33.00	33.00	33.00	0
2024-03-07	33.00	33.00	33.00	33.00	0
2024-03-06	33.00	33.00	33.00	33.00	0
2024-03-05	33.00	33.00	33.00	33.00	0
2024-03-04	33.00	33.00	33.00	33.00	0
2024-03-01	33.00	33.00	33.00	33.00	0
2024-02-29	33.00	33.00	33.00	33.00	0
2024-02-28	33.00	33.00	33.00	33.00	0
2024-02-27	33.00	33.00	33.00	33.00	0
2024-02-26	33.00	33.00	33.00	33.00	0
2024-02-23	33.00	33.00	33.00	33.00	0
2024-02-22	33.00	33.00	33.00	33.00	0
2024-02-21	33.00	33.00	33.00	33.00	0
2024-02-20	33.00	33.00	33.00	33.00	0
2024-02-19	33.00	33.00	33.00	33.00	0
2024-02-16	33.00	33.00	33.00	33.00	0
2024-02-15	33.00	33.00	33.00	33.00	0
2024-02-14	33.00	33.00	33.00	33.00	0
2024-02-13	33.00	33.00	33.00	33.00	0
2024-02-12	33.00	33.00	33.00	33.00	0
2024-02-09	33.00	33.00	33.00	33.00	0
2024-02-08	33.00	33.00	33.00	33.00	0
2024-02-07	33.00	33.00	33.00	33.00	0
2024-02-06	33.00	33.00	33.00	33.00	0
2024-02-05	33.00	33.00	33.00	33.00	0
2024-02-02	33.00	33.00	33.00	33.00	0
2024-02-01	33.00	33.00	33.00	33.00	0
2024-01-31	33.00	33.00	33.00	33.00	0
2024-01-30	33.00	33.00	33.00	33.00	0
2024-01-29	33.00	33.00	33.00	33.00	0
2024-01-26	33.00	33.00	33.00	33.00	0
2024-01-25	33.00	33.00	33.00	33.00	0
2024-01-24	33.00	33.00	33.00	33.00	0
2024-01-23	33.00	33.00	33.00	33.00	0
2024-01-22	33.00	33.00	33.00	33.00	0
2024-01-19	33.00	33.00	33.00	33.00	2
2024-01-18	32.70	32.70	32.70	32.70	60
2024-01-17	30.20	30.20	30.20	30.20	208
2024-01-16	30.80	30.80	30.80	30.80	126
2024-01-15	31.50	31.50	31.50	31.50	27
2024-01-12	31.60	31.60	31.60	31.60	210
2024-01-11	32.00	32.00	32.00	32.00	121
2024-01-10	32.40	32.40	32.40	32.40	117
2024-01-09	33.20	33.20	33.20	33.20	730
2024-01-08	31.90	31.90	31.90	31.90	2
2024-01-05	31.40	31.40	31.40	31.40	1
2024-01-04	31.40	31.40	31.40	31.40	30
2024-01-03	31.40	31.40	31.40	31.40	72
2024-01-02	30.90	30.90	30.90	30.90	401
2024-01-01	30.10	30.10	30.10	30.10	0
2023-12-29	30.10	30.10	30.10	30.10	0
2023-12-28	30.10	30.10	30.10	30.10	258
2023-12-27	31.40	31.40	31.40	31.40	143
2023-12-26	31.40	31.40	31.40	31.40	0
2023-12-25	31.40	31.40	31.40	31.40	0
2023-12-22	31.40	31.40	31.40	31.40	54
2023-12-21	31.70	31.70	31.70	31.70	0
2023-12-20	31.70	31.70	31.70	31.70	67
2023-12-19	31.70	31.70	31.70	31.70	0
2023-12-18	31.70	31.70	31.70	31.70	128
2023-12-15	30.90	30.90	30.90	30.90	0
2023-12-14	30.90	30.90	30.90	30.90	0
2023-12-13	30.90	30.90	30.90	30.90	4
2023-12-12	31.00	31.00	31.00	31.00	0
2023-12-11	31.00	31.00	31.00	31.00	129
2023-12-08	30.30	30.30	30.30	30.30	0
2023-12-07	30.30	30.30	30.30	30.30	19
2023-12-06	29.00	29.00	29.00	29.00	79
2023-12-05	30.80	30.80	30.80	30.80	1,433
2023-12-04	30.70	30.70	30.70	30.70	4,648
2023-12-01	32.40	32.40	32.40	32.40	0
2023-11-30	32.40	32.40	32.40	32.40	0
2023-11-29	32.40	32.40	32.40	32.40	178
2023-11-28	33.00	33.00	33.00	33.00	112
2023-11-27	30.70	30.70	30.70	30.70	0
2023-11-24	30.70	30.70	30.70	30.70	0
2023-11-23	30.70	30.70	30.70	30.70	0
2023-11-22	30.70	30.70	30.70	30.70	38
2023-11-21	29.80	29.80	29.80	29.80	117
2023-11-20	27.40	27.40	27.40	27.40	0
2023-11-17	27.40	27.40	27.40	27.40	2
2023-11-16	27.40	27.40	27.40	27.40	0
2023-11-15	27.40	27.40	27.40	27.40	4
2023-11-14	28.00	28.00	28.00	28.00	0
2023-11-13	28.00	28.00	28.00	28.00	0
2023-11-10	28.00	28.00	28.00	28.00	35
2023-11-09	28.00	28.00	28.00	28.00	0
2023-11-08	28.00	28.00	28.00	28.00	0
2023-11-07	28.00	28.00	28.00	28.00	36
2023-11-06	28.30	28.30	28.30	28.30	90
2023-11-03	25.30	25.30	25.30	25.30	0
2023-11-02	25.30	25.30	25.30	25.30	0
2023-11-01	25.30	25.30	25.30	25.30	0
2023-10-31	25.30	25.30	25.30	25.30	6,116
2023-10-30	26.76	26.76	26.76	26.76	0
2023-10-27	26.76	26.76	26.76	26.76	329
2023-10-26	25.70	25.70	25.70	25.70	0
2023-10-25	25.70	25.70	25.70	25.70	0
2023-10-24	25.70	25.70	25.70	25.70	90
2023-10-23	26.70	26.70	26.70	26.70	14
2023-10-20	26.70	26.70	26.70	26.70	6
2023-10-19	26.70	26.70	26.70	26.70	36
2023-10-18	26.70	26.70	26.70	26.70	117
2023-10-17	26.70	26.70	26.70	26.70	97
2023-10-16	26.30	26.30	26.30	26.30	219
2023-10-13	24.90	24.90	24.90	24.90	31
2023-10-12	24.90	24.90	24.90	24.90	12
2023-10-11	24.90	24.90	24.90	24.90	0
2023-10-10	24.90	24.90	24.90	24.90	133
2023-10-09	24.90	24.90	24.90	24.90	0
2023-10-06	24.90	24.90	24.90	24.90	33
2023-10-05	24.90	24.90	24.90	24.90	106
2023-10-04	25.20	25.20	25.20	25.20	70
2023-10-03	25.40	25.40	25.40	25.40	0
2023-10-02	25.40	25.40	25.40	25.40	140
2023-09-29	23.90	23.90	23.90	23.90	63
2023-09-28	24.20	24.20	24.20	24.20	0
2023-09-27	24.20	24.20	24.20	24.20	0
2023-09-26	24.20	24.20	24.20	24.20	0
2023-09-25	24.20	24.20	24.20	24.20	0
2023-09-22	24.20	24.20	24.20	24.20	0
2023-09-21	24.20	24.20	24.20	24.20	477
2023-09-20	27.60	27.60	27.60	27.60	5
2023-09-19	27.60	27.60	27.60	27.60	8
2023-09-18	27.60	27.60	27.60	27.60	0
2023-09-15	27.60	27.60	27.60	27.60	0
2023-09-14	27.60	27.60	27.60	27.60	0
2023-09-13	27.60	27.60	27.60	27.60	0
2023-09-12	27.60	27.60	27.60	27.60	0
2023-09-11	27.60	27.60	27.60	27.60	0
2023-09-08	27.60	27.60	27.60	27.60	25
2023-09-07	27.60	27.60	27.60	27.60	0
2023-09-06	27.60	27.60	27.60	27.60	0
2023-09-05	27.60	27.60	27.60	27.60	0
2023-09-04	27.60	27.60	27.60	27.60	0
2023-09-01	27.60	27.60	27.60	27.60	0
2023-08-31	27.60	27.60	27.60	27.60	0
2023-08-30	27.60	27.60	27.60	27.60	0
2023-08-29	27.60	27.60	27.60	27.60	13
2023-08-28	27.40	27.40	27.40	27.40	0
2023-08-25	27.40	27.40	27.40	27.40	0
2023-08-24	27.40	27.40	27.40	27.40	208
2023-08-23	27.00	27.00	27.00	27.00	0
2023-08-22	27.00	27.00	27.00	27.00	0
2023-08-21	27.00	27.00	27.00	27.00	132
2023-08-18	27.30	27.30	27.30	27.30	172
2023-08-17	29.60	29.60	29.60	29.60	12
2023-08-16	29.60	29.60	29.60	29.60	17
2023-08-15	29.60	29.60	29.60	29.60	11
2023-08-14	30.70	30.70	30.70	30.70	94
2023-08-11	30.70	30.70	30.70	30.70	200
2023-08-10	29.50	29.50	29.50	29.50	39
2023-08-09	29.30	29.30	29.30	29.30	142
2023-08-08	29.50	29.50	29.50	29.50	56
2023-08-07	30.10	30.10	30.10	30.10	0
2023-08-04	30.10	30.10	30.10	30.10	0
2023-08-03	30.10	30.10	30.10	30.10	3
2023-08-02	31.00	31.00	31.00	31.00	155
2023-08-01	31.60	31.60	31.60	31.60	118
2023-07-31	31.50	31.50	31.50	31.50	24
2023-07-28	31.90	31.90	31.90	31.90	16
2023-07-27	31.60	31.60	31.60	31.60	56
2023-07-26	31.50	31.50	31.50	31.50	0
2023-07-25	31.50	31.50	31.50	31.50	68
2023-07-24	31.70	31.70	31.70	31.70	111
2023-07-21	31.20	31.20	31.20	31.20	85
2023-07-20	32.20	32.20	32.20	32.20	0
2023-07-19	32.20	32.20	32.20	32.20	60
2023-07-18	31.40	31.40	31.40	31.40	16
2023-07-17	31.50	31.50	31.50	31.50	64
2023-07-14	31.50	31.50	31.50	31.50	32
2023-07-13	30.90	30.90	30.90	30.90	100
2023-07-12	31.30	31.30	31.30	31.30	190
2023-07-11	30.90	30.90	30.90	30.90	32
2023-07-10	30.90	30.90	30.90	30.90	48
2023-07-07	30.30	30.30	30.30	30.30	0
2023-07-06	30.30	30.30	30.30	30.30	100
2023-07-05	29.00	29.00	29.00	29.00	0
2023-07-04	29.00	29.00	29.00	29.00	2
2023-07-03	29.30	29.30	29.30	29.30	152
2023-06-30	29.30	29.30	29.30	29.30	159
2023-06-29	29.00	29.00	29.00	29.00	0
2023-06-28	29.00	29.00	29.00	29.00	167
2023-06-27	28.90	28.90	28.90	28.90	26
2023-06-26	28.90	28.90	28.90	28.90	60
2023-06-23	29.80	29.80	29.80	29.80	106
2023-06-22	29.80	29.80	29.80	29.80	183
2023-06-21	29.80	29.80	29.80	29.80	31
2023-06-20	29.60	29.60	29.60	29.60	138
2023-06-19	29.60	29.60	29.60	29.60	49
2023-06-16	29.80	29.80	29.80	29.80	4
2023-06-15	30.00	30.00	30.00	30.00	116
2023-06-14	29.80	29.80	29.80	29.80	45
2023-06-13	29.60	29.60	29.60	29.60	0
2023-06-12	29.60	29.60	29.60	29.60	300
2023-06-09	30.10	30.10	30.10	30.10	3
2023-06-08	29.50	29.50	29.50	29.50	0
2023-06-07	29.50	29.50	29.50	29.50	35
2023-06-06	29.40	29.40	29.40	29.40	0
2023-06-05	29.40	29.40	29.40	29.40	0
2023-06-02	29.40	29.40	29.40	29.40	0
2023-06-01	29.40	29.40	29.40	29.40	0
2023-05-31	29.40	29.40	29.40	29.40	96
2023-05-30	28.17	28.17	28.17	28.17	870
2023-05-29	29.00	29.00	29.00	29.00	0
2023-05-26	29.00	29.00	29.00	29.00	0
2023-05-25	29.00	29.00	29.00	29.00	5,050
2023-05-24	30.02	30.02	30.02	30.02	447
2023-05-23	31.60	31.60	31.60	31.60	44
2023-05-22	31.60	31.60	31.60	31.60	0
2023-05-19	31.60	31.60	31.60	31.60	48
2023-05-18	31.90	31.90	31.90	31.90	8
2023-05-17	31.70	31.70	31.70	31.70	36
2023-05-16	31.70	31.70	31.70	31.70	0
2023-05-15	31.70	31.70	31.70	31.70	48
2023-05-12	32.00	32.00	32.00	32.00	92
2023-05-11	31.90	31.90	31.90	31.90	0
2023-05-10	31.90	31.90	31.90	31.90	20
2023-05-09	31.90	31.90	31.90	31.90	30
2023-05-08	31.70	31.70	31.70	31.70	0
2023-05-05	31.70	31.70	31.70	31.70	33
2023-05-04	31.80	31.80	31.80	31.80	59
2023-05-03	31.60	31.60	31.60	31.60	89
2023-05-02	31.80	31.80	31.80	31.80	3
2023-05-01	31.00	31.00	31.00	31.00	0
2023-04-28	31.00	31.00	31.00	31.00	0
2023-04-27	31.00	31.00	31.00	31.00	0
2023-04-26	31.00	31.00	31.00	31.00	231
2023-04-25	31.20	31.20	31.20	31.20	50
2023-04-24	32.00	32.00	32.00	32.00	0
2023-04-21	32.00	32.00	32.00	32.00	0
2023-04-20	32.00	32.00	32.00	32.00	0
2023-04-19	32.00	32.00	32.00	32.00	169
2023-04-18	32.60	32.60	32.60	32.60	9
2023-04-17	33.30	33.30	33.30	33.30	146
2023-04-14	32.80	32.80	32.80	32.80	88
2023-04-13	30.10	30.10	30.10	30.10	0
2023-04-12	30.10	30.10	30.10	30.10	0
2023-04-11	30.10	30.10	30.10	30.10	136
2023-04-10	30.10	30.10	30.10	30.10	0
2023-04-07	30.10	30.10	30.10	30.10	0
2023-04-06	30.10	30.10	30.10	30.10	0
2023-04-05	30.10	30.10	30.10	30.10	0
2023-04-04	30.10	30.10	30.10	30.10	0
2023-04-03	30.10	30.10	30.10	30.10	0
2023-03-31	30.10	30.10	30.10	30.10	113
2023-03-30	31.20	31.20	31.20	31.20	131
2023-03-29	26.75	26.75	26.75	26.75	20
2023-03-28	26.90	26.90	26.90	26.90	127
2023-03-27	27.30	27.30	27.30	27.30	0
2023-03-24	27.30	27.30	27.30	27.30	222
2023-03-23	26.65	26.65	26.65	26.65	0
2023-03-22	26.65	26.65	26.65	26.65	0
2023-03-21	26.65	26.65	26.65	26.65	0
2023-03-20	26.65	26.65	26.65	26.65	0
2023-03-17	26.65	26.65	26.65	26.65	5
2023-03-16	26.65	26.65	26.65	26.65	21
2023-03-15	27.10	27.10	27.10	27.10	12
2023-03-14	27.25	27.25	27.25	27.25	200
2023-03-13	26.88	26.88	26.88	26.88	1,053
2023-03-10	27.48	27.48	27.48	27.48	1,120
2023-03-09	28.60	28.60	28.60	28.60	362
2023-03-08	28.60	28.60	28.60	28.60	36
2023-03-07	28.95	28.95	28.95	28.95	21
2023-03-06	28.15	28.15	28.15	28.15	46
2023-03-03	28.95	28.95	28.95	28.95	67
2023-03-02	27.65	27.65	27.65	27.65	285
2023-03-01	26.40	26.40	26.40	26.40	80
2023-02-28	28.30	28.30	28.30	28.30	0
2023-02-27	28.30	28.30	28.30	28.30	248
2023-02-24	28.85	28.85	28.85	28.85	117
2023-02-23	28.00	28.00	28.00	28.00	0
2023-02-22	28.00	28.00	28.00	28.00	78
2023-02-21	28.00	28.00	28.00	28.00	123
2023-02-20	28.50	28.50	28.50	28.50	0
2023-02-17	28.50	28.50	28.50	28.50	42
2023-02-16	28.80	28.80	28.80	28.80	0
2023-02-15	28.80	28.80	28.80	28.80	96
2023-02-14	30.65	30.65	30.65	30.65	0
2023-02-13	30.65	30.65	30.65	30.65	6
2023-02-10	30.65	30.65	30.65	30.65	95
2023-02-09	29.15	29.15	29.15	29.15	0
2023-02-08	29.15	29.15	29.15	29.15	365
2023-02-07	29.85	29.85	29.85	29.85	48
2023-02-06	29.30	29.30	29.30	29.30	111
2023-02-03	29.10	29.10	29.10	29.10	5
2023-02-02	29.00	29.00	29.00	29.00	63
2023-02-01	30.00	30.00	30.00	30.00	0
2023-01-31	30.00	30.00	30.00	30.00	0
2023-01-30	30.00	30.00	30.00	30.00	0
2023-01-27	30.00	30.00	30.00	30.00	0
2023-01-26	30.00	30.00	30.00	30.00	0
2023-01-25	30.00	30.00	30.00	30.00	84
2023-01-24	30.00	30.00	30.00	30.00	245
2023-01-23	30.90	30.90	30.90	30.90	206
2023-01-20	28.75	28.75	28.75	28.75	0
2023-01-19	28.75	28.75	28.75	28.75	27
2023-01-18	28.50	28.50	28.50	28.50	326
2023-01-17	28.95	28.95	28.95	28.95	141
2023-01-16	26.95	26.95	26.95	26.95	314
2023-01-13	25.75	25.75	25.75	25.75	0
2023-01-12	25.75	25.75	25.75	25.75	0
2023-01-11	25.75	25.75	25.75	25.75	83
2023-01-10	26.00	26.00	26.00	26.00	0
2023-01-09	26.00	26.00	26.00	26.00	132
2023-01-06	26.50	26.50	26.50	26.50	0
2023-01-05	26.50	26.50	26.50	26.50	0
2023-01-04	26.50	26.50	26.50	26.50	136
2023-01-03	25.60	25.60	25.60	25.60	0
2023-01-02	25.60	25.60	25.60	25.60	0
2022-12-30	25.60	25.60	25.60	25.60	264
2022-12-29	26.50	26.50	26.50	26.50	0
2022-12-28	26.50	26.50	26.50	26.50	0
2022-12-27	26.50	26.50	26.50	26.50	0
2022-12-26	26.50	26.50	26.50	26.50	0
2022-12-23	26.50	26.50	26.50	26.50	20
2022-12-22	26.35	26.35	26.35	26.35	0
2022-12-21	26.35	26.35	26.35	26.35	10
2022-12-20	26.00	26.00	26.00	26.00	0
2022-12-19	26.00	26.00	26.00	26.00	3
2022-12-16	25.60	25.60	25.60	25.60	1,196
2022-12-15	25.65	25.65	25.65	25.65	2,448
2022-12-14	25.15	25.15	25.15	25.15	1,600
2022-12-13	24.95	24.95	24.95	24.95	1,830
2022-12-12	25.00	25.00	25.00	25.00	1,022
2022-12-09	24.50	24.50	24.50	24.50	72
2022-12-08	24.70	24.70	24.70	24.70	132
2022-12-07	24.65	24.65	24.65	24.65	250
2022-12-06	25.00	25.00	25.00	25.00	33
2022-12-05	25.40	25.40	25.40	25.40	30
2022-12-02	25.70	25.70	25.70	25.70	419
2022-12-01	25.56	25.56	25.56	25.56	1,071
2022-11-30	25.50	25.50	25.50	25.50	313
2022-11-29	25.40	25.40	25.40	25.40	117
2022-11-28	25.70	25.70	25.70	25.70	189
2022-11-25	26.50	26.50	26.50	26.50	0
2022-11-24	26.50	26.50	26.50	26.50	3,271
2022-11-23	26.00	26.00	26.00	26.00	16,503
2022-11-22	24.60	24.60	24.60	24.60	12,439
2022-11-21	24.10	24.10	24.10	24.10	3,016
2022-11-18	23.73	23.73	23.73	23.73	686
2022-11-17	23.62	23.62	23.62	23.62	765
2022-11-16	23.66	23.66	23.66	23.66	879
2022-11-15	23.77	23.77	23.77	23.77	2,370
2022-11-14	23.77	23.77	23.77	23.77	981
2022-11-11	22.65	22.65	22.65	22.65	10,295
2022-11-10	21.33	21.33	21.33	21.33	8,543
2022-11-09	20.50	20.50	20.50	20.50	17,114
2022-11-08	18.12	18.12	18.12	18.12	6,002
2022-11-07	18.12	18.12	18.12	18.12	46
2022-11-04	18.12	18.12	18.12	18.12	171
2022-11-03	18.10	18.10	18.10	18.10	0
2022-11-02	18.10	18.10	18.10	18.10	0
2022-11-01	18.10	18.10	18.10	18.10	5
2022-10-31	18.20	18.20	18.20	18.20	104
2022-10-28	19.08	19.08	19.08	19.08	0
2022-10-27	19.08	19.08	19.08	19.08	13
2022-10-26	19.08	19.08	19.08	19.08	0
2022-10-25	19.08	19.08	19.08	19.08	0
2022-10-24	19.08	19.08	19.08	19.08	0
2022-10-21	19.08	19.08	19.08	19.08	0
2022-10-20	19.08	19.08	19.08	19.08	0
2022-10-19	19.08	19.08	19.08	19.08	26
2022-10-18	18.68	18.68	18.68	18.68	66
2022-10-17	17.66	17.66	17.66	17.66	0
2022-10-14	17.66	17.66	17.66	17.66	0
2022-10-13	17.66	17.66	17.66	17.66	25
2022-10-12	17.82	17.82	17.82	17.82	140
2022-10-11	17.82	17.82	17.82	17.82	34
2022-10-10	17.82	17.82	17.82	17.82	0
2022-10-07	17.82	17.82	17.82	17.82	1
2022-10-06	17.96	17.96	17.96	17.96	0
2022-10-05	17.96	17.96	17.96	17.96	0
2022-10-04	17.96	17.96	17.96	17.96	450
2022-10-03	17.08	17.08	17.08	17.08	0
2022-09-30	17.08	17.08	17.08	17.08	8
2022-09-29	18.24	18.24	18.24	18.24	512
2022-09-28	18.24	18.24	18.24	18.24	0
2022-09-27	18.24	18.24	18.24	18.24	780
2022-09-26	18.00	18.00	18.00	18.00	510
2022-09-23	21.56	21.56	21.56	21.56	675
2022-09-22	21.56	21.56	21.56	21.56	692
2022-09-21	21.56	21.56	21.56	21.56	0
2022-09-20	21.56	21.56	21.56	21.56	0
2022-09-19	21.56	21.56	21.56	21.56	0
2022-09-16	21.56	21.56	21.56	21.56	0
2022-09-15	21.56	21.56	21.56	21.56	720
2022-09-14	21.80	21.80	21.80	21.80	1,504
2022-09-13	20.55	20.55	20.55	20.55	27
2022-09-12	20.55	20.55	20.55	20.55	0
2022-09-09	20.55	20.55	20.55	20.55	0
2022-09-08	20.55	20.55	20.55	20.55	29
2022-09-07	22.60	22.60	22.60	22.60	0
2022-09-06	22.60	22.60	22.60	22.60	622
2022-09-05	22.60	22.60	22.60	22.60	0
2022-09-02	22.60	22.60	22.60	22.60	0
2022-09-01	22.60	22.60	22.60	22.60	0
2022-08-31	22.60	22.60	22.60	22.60	0
2022-08-30	22.60	22.60	22.60	22.60	0
2022-08-29	22.60	22.60	22.60	22.60	0
2022-08-26	22.60	22.60	22.60	22.60	0
2022-08-25	22.60	22.60	22.60	22.60	0
2022-08-24	22.60	22.60	22.60	22.60	0
2022-08-23	22.60	22.60	22.60	22.60	0
2022-08-22	22.60	22.60	22.60	22.60	25
2022-08-19	22.60	22.60	22.60	22.60	1
2022-08-18	24.00	24.00	24.00	24.00	0
2022-08-17	24.00	24.00	24.00	24.00	0
2022-08-16	24.08	24.08	24.08	24.08	3,905
2022-08-15	23.90	23.90	23.90	23.90	0
2022-08-12	23.90	23.90	23.90	23.90	0
2022-08-11	23.90	23.90	23.90	23.90	0
2022-08-10	23.90	23.90	23.90	23.90	0
2022-08-09	23.90	23.90	23.90	23.90	0
2022-08-08	23.90	23.90	23.90	23.90	88
2022-08-05	22.10	22.10	22.10	22.10	275
2022-08-04	21.90	21.90	21.90	21.90	0
2022-08-03	21.90	21.90	21.90	21.90	41
2022-08-02	21.90	21.90	21.90	21.90	108
2022-08-01	21.90	21.90	21.90	21.90	0
2022-07-29	21.90	21.90	21.90	21.90	245
2022-07-28	21.90	21.90	21.90	21.90	62
2022-07-27	21.90	21.90	21.90	21.90	188
2022-07-26	21.90	21.90	21.90	21.90	0
2022-07-25	21.90	21.90	21.90	21.90	10
2022-07-22	21.00	21.00	21.00	21.00	0
2022-07-21	21.00	21.00	21.00	21.00	15
2022-07-20	21.00	21.00	21.00	21.00	0
2022-07-19	21.00	21.00	21.00	21.00	0
2022-07-18	21.00	21.00	21.00	21.00	220
2022-07-15	21.90	21.90	21.90	21.90	0
2022-07-14	21.90	21.90	21.90	21.90	0
2022-07-13	21.90	21.90	21.90	21.90	0
2022-07-12	21.90	21.90	21.90	21.90	0
2022-07-11	21.90	21.90	21.90	21.90	0
2022-07-08	21.90	21.90	21.90	21.90	271
2022-07-07	21.90	21.90	21.90	21.90	10
2022-07-06	21.90	21.90	21.90	21.90	30
2022-07-05	21.80	21.80	21.80	21.80	0
2022-07-04	21.80	21.80	21.80	21.80	105
2022-07-01	21.80	21.80	21.80	21.80	0
2022-06-30	21.80	21.80	21.80	21.80	98
2022-06-29	22.90	22.90	22.90	22.90	0
2022-06-28	22.90	22.90	22.90	22.90	0
2022-06-27	22.90	22.90	22.90	22.90	0
2022-06-24	22.90	22.90	22.90	22.90	0
2022-06-23	22.90	22.90	22.90	22.90	22
2022-06-22	22.90	22.90	22.90	22.90	0
2022-06-21	22.90	22.90	22.90	22.90	6
2022-06-20	22.90	22.90	22.90	22.90	0
2022-06-17	22.90	22.90	22.90	22.90	40
2022-06-16	22.45	22.45	22.45	22.45	405
2022-06-15	22.85	22.85	22.85	22.85	200
2022-06-14	22.35	22.35	22.35	22.35	204
2022-06-13	22.35	22.35	22.35	22.35	640
2022-06-10	24.90	24.90	24.90	24.90	0
2022-06-09	24.90	24.90	24.90	24.90	2
2022-06-08	25.03	25.03	25.03	25.03	0
2022-06-07	25.03	25.03	25.03	25.03	0
2022-06-06	25.03	25.03	25.03	25.03	6,255
2022-06-03	25.00	25.00	25.00	25.00	0
2022-06-02	25.00	25.00	25.00	25.00	0
2022-06-01	25.00	25.00	25.00	25.00	490
2022-05-31	25.00	25.00	25.00	25.00	96
2022-05-30	25.00	25.00	25.00	25.00	10,003
2022-05-27	24.00	24.00	24.00	24.00	10,524
2022-05-26	24.20	24.20	24.20	24.20	85
2022-05-25	24.80	24.80	24.80	24.80	336
2022-05-24	24.80	24.80	24.80	24.80	33
2022-05-23	25.40	25.40	25.40	25.40	19
2022-05-20	24.55	24.55	24.55	24.55	0
2022-05-19	24.55	24.55	24.55	24.55	239
2022-05-18	25.50	25.50	25.50	25.50	313
2022-05-17	26.65	26.65	26.65	26.65	121
2022-05-16	26.45	26.45	26.45	26.45	140
2022-05-13	27.05	27.05	27.05	27.05	80
2022-05-12	26.75	26.75	26.75	26.75	39
2022-05-11	27.60	27.60	27.60	27.60	96
2022-05-10	28.00	28.00	28.00	28.00	304
2022-05-09	27.45	27.45	27.45	27.45	14
2022-05-06	33.00	33.00	33.00	33.00	0
2022-05-05	33.00	33.00	33.00	33.00	0
2022-05-04	33.00	33.00	33.00	33.00	0
2022-05-03	33.00	33.00	33.00	33.00	0
2022-05-02	33.00	33.00	33.00	33.00	0
2022-04-29	33.00	33.00	33.00	33.00	82
2022-04-28	33.00	33.00	33.00	33.00	0
2022-04-27	33.00	33.00	33.00	33.00	0
2022-04-26	33.00	33.00	33.00	33.00	0
2022-04-25	33.00	33.00	33.00	33.00	0
2022-04-22	33.00	33.00	33.00	33.00	50
2022-04-21	33.00	33.00	33.00	33.00	0
2022-04-20	33.00	33.00	33.00	33.00	984
2022-04-19	34.85	34.85	34.85	34.85	0
2022-04-18	34.85	34.85	34.85	34.85	0
2022-04-15	34.85	34.85	34.85	34.85	0
2022-04-14	34.85	34.85	34.85	34.85	150
2022-04-13	34.85	34.85	34.85	34.85	50
2022-04-12	34.85	34.85	34.85	34.85	150
2022-04-11	34.85	34.85	34.85	34.85	166
2022-04-08	34.80	34.80	34.80	34.80	0
2022-04-07	34.80	34.80	34.80	34.80	269
2022-04-06	34.30	34.30	34.30	34.30	112
2022-04-05	35.95	35.95	35.95	35.95	100
2022-04-04	35.95	35.95	35.95	35.95	220
2022-04-01	36.35	36.35	36.35	36.35	98
2022-03-31	36.15	36.15	36.15	36.15	318
2022-03-30	36.65	36.65	36.65	36.65	1,801
2022-03-29	30.75	30.75	30.75	30.75	412
2022-03-28	30.75	30.75	30.75	30.75	0
2022-03-25	30.75	30.75	30.75	30.75	129
2022-03-24	30.05	30.05	30.05	30.05	376
2022-03-23	30.05	30.05	30.05	30.05	0
2022-03-22	30.05	30.05	30.05	30.05	0
2022-03-21	30.05	30.05	30.05	30.05	0
2022-03-18	30.05	30.05	30.05	30.05	219
2022-03-17	30.51	30.51	30.51	30.51	2,061
2022-03-16	30.23	30.23	30.23	30.23	1,096
2022-03-15	28.36	28.36	28.36	28.36	846
2022-03-14	26.75	26.75	26.75	26.75	44
2022-03-11	26.75	26.75	26.75	26.75	310
2022-03-10	26.75	26.75	26.75	26.75	1,170
2022-03-09	25.50	25.50	25.50	25.50	0
2022-03-08	25.50	25.50	25.50	25.50	120
2022-03-07	26.45	26.45	26.45	26.45	375
2022-03-04	26.30	26.30	26.30	26.30	65
2022-03-03	28.00	28.00	28.00	28.00	200
2022-03-02	27.30	27.30	27.30	27.30	130
2022-03-01	27.95	27.95	27.95	27.95	111
2022-02-28	27.95	27.95	27.95	27.95	100
2022-02-25	28.10	28.10	28.10	28.10	438
2022-02-24	26.15	26.15	26.15	26.15	18
2022-02-23	27.91	27.91	27.91	27.91	0
2022-02-22	27.91	27.91	27.91	27.91	2,958
2022-02-21	27.55	27.55	27.55	27.55	710
2022-02-18	29.44	29.44	29.44	29.44	625
2022-02-17	29.83	29.83	29.83	29.83	5,738
2022-02-16	30.44	30.44	30.44	30.44	779
2022-02-15	30.25	30.25	30.25	30.25	71
2022-02-14	30.25	30.25	30.25	30.25	0
2022-02-11	30.25	30.25	30.25	30.25	0
2022-02-10	30.25	30.25	30.25	30.25	151
2022-02-09	30.25	30.25	30.25	30.25	0
2022-02-08	30.40	30.40	30.40	30.40	145
2022-02-07	30.40	30.40	30.40	30.40	832
2022-02-04	30.45	30.45	30.45	30.45	569
2022-02-03	30.10	30.10	30.10	30.10	4,124
2022-02-02	30.55	30.55	30.55	30.55	4,688
2022-02-01	31.30	31.30	31.30	31.30	1,984
2022-01-31	30.90	30.90	30.90	30.90	0
2022-01-28	30.90	30.90	30.90	30.90	25
2022-01-27	31.65	31.65	31.65	31.65	173
2022-01-26	31.45	31.45	31.45	31.45	0
2022-01-25	31.45	31.45	31.45	31.45	351
2022-01-24	30.95	30.95	30.95	30.95	5,867
2022-01-21	32.65	32.65	32.65	32.65	154
2022-01-20	33.30	33.30	33.30	33.30	0
2022-01-19	33.30	33.30	33.30	33.30	145
2022-01-18	33.30	33.30	33.30	33.30	2,367
2022-01-17	36.79	36.79	36.79	36.79	48
2022-01-14	36.79	36.79	36.79	36.79	0
2022-01-13	36.79	36.79	36.79	36.79	41
2022-01-12	36.79	36.79	36.79	36.79	1,131
2022-01-11	36.16	36.16	36.16	36.16	298
2022-01-10	35.45	35.45	35.45	35.45	70
2022-01-07	37.25	37.25	37.25	37.25	90
2022-01-06	37.10	37.10	37.10	37.10	528
2022-01-05	36.20	36.20	36.20	36.20	550
2022-01-04	38.10	38.10	38.10	38.10	616
2022-01-03	33.35	33.35	33.35	33.35	0
2021-12-31	33.35	33.35	33.35	33.35	0
2021-12-30	33.35	33.35	33.35	33.35	0
2021-12-29	33.35	33.35	33.35	33.35	156
2021-12-28	34.25	34.25	34.25	34.25	0
2021-12-27	34.25	34.25	34.25	34.25	0
2021-12-24	34.25	34.25	34.25	34.25	0
2021-12-23	34.25	34.25	34.25	34.25	420
2021-12-22	34.00	34.00	34.00	34.00	336
2021-12-21	34.00	34.00	34.00	34.00	43
2021-12-20	34.40	34.40	34.40	34.40	68
2021-12-17	34.70	34.70	34.70	34.70	563
2021-12-16	34.55	34.55	34.55	34.55	100
2021-12-15	36.10	36.10	36.10	36.10	0
2021-12-14	36.10	36.10	36.10	36.10	337
2021-12-13	36.10	36.10	36.10	36.10	374
2021-12-10	36.30	36.30	36.30	36.30	330
2021-12-09	36.30	36.30	36.30	36.30	346
2021-12-08	37.65	37.65	37.65	37.65	131
2021-12-07	36.05	36.05	36.05	36.05	400
2021-12-06	35.00	35.00	35.00	35.00	32
2021-12-03	36.20	36.20	36.20	36.20	392
2021-12-02	37.25	37.25	37.25	37.25	0
2021-12-01	37.25	37.25	37.25	37.25	0
2021-11-30	37.25	37.25	37.25	37.25	315
2021-11-29	37.25	37.25	37.25	37.25	0
2021-11-26	37.25	37.25	37.25	37.25	0
2021-11-25	37.25	37.25	37.25	37.25	315
2021-11-24	42.20	42.20	42.20	42.20	0
2021-11-23	42.20	42.20	42.20	42.20	0
2021-11-22	42.20	42.20	42.20	42.20	0
2021-11-19	42.20	42.20	42.20	42.20	293
2021-11-18	42.20	42.20	42.20	42.20	98
2021-11-17	41.25	41.25	41.25	41.25	26
2021-11-16	41.25	41.25	41.25	41.25	351
2021-11-15	39.50	39.50	39.50	39.50	169
2021-11-12	42.00	42.00	42.00	42.00	317
2021-11-11	42.75	42.75	42.75	42.75	486
2021-11-10	42.55	42.55	42.55	42.55	228
2021-11-09	44.40	44.40	44.40	44.40	142
2021-11-08	43.15	43.15	43.15	43.15	62
2021-11-05	43.15	43.15	43.15	43.15	0
2021-11-04	43.15	43.15	43.15	43.15	108
2021-11-03	45.40	45.40	45.40	45.40	105
2021-11-02	46.05	46.05	46.05	46.05	0
2021-11-01	46.05	46.05	46.05	46.05	65
2021-10-29	43.55	43.55	43.55	43.55	0
2021-10-28	43.55	43.55	43.55	43.55	0
2021-10-27	43.55	43.55	43.55	43.55	17
2021-10-26	43.55	43.55	43.55	43.55	22
2021-10-25	45.50	45.50	45.50	45.50	0
2021-10-22	45.50	45.50	45.50	45.50	45
2021-10-21	43.95	43.95	43.95	43.95	60
2021-10-20	43.95	43.95	43.95	43.95	75
2021-10-19	44.01	44.01	44.01	44.01	0
2021-10-18	44.01	44.01	44.01	44.01	0
2021-10-15	44.01	44.01	44.01	44.01	62
2021-10-14	44.01	44.01	44.01	44.01	0
2021-10-13	44.01	44.01	44.01	44.01	366
2021-10-12	44.55	44.55	44.55	44.55	9
2021-10-11	44.35	44.35	44.35	44.35	190
2021-10-08	45.80	45.80	45.80	45.80	0
2021-10-07	45.80	45.80	45.80	45.80	0
2021-10-06	45.80	45.80	45.80	45.80	148
2021-10-05	45.80	45.80	45.80	45.80	94
2021-10-04	45.80	45.80	45.80	45.80	0
2021-10-01	45.80	45.80	45.80	45.80	0
2021-09-30	45.80	45.80	45.80	45.80	78
2021-09-29	45.80	45.80	45.80	45.80	182
2021-09-28	45.35	45.35	45.35	45.35	48
2021-09-27	45.35	45.35	45.35	45.35	0
2021-09-24	45.35	45.35	45.35	45.35	78
2021-09-23	46.35	46.35	46.35	46.35	0
2021-09-22	46.35	46.35	46.35	46.35	1,048
2021-09-21	46.55	46.55	46.55	46.55	0
2021-09-20	46.55	46.55	46.55	46.55	0
2021-09-17	46.55	46.55	46.55	46.55	0
2021-09-16	46.55	46.55	46.55	46.55	0
2021-09-15	46.55	46.55	46.55	46.55	63
2021-09-14	46.55	46.55	46.55	46.55	697
2021-09-13	46.55	46.55	46.55	46.55	236
2021-09-10	46.55	46.55	46.55	46.55	0
2021-09-09	46.55	46.55	46.55	46.55	0
2021-09-08	46.55	46.55	46.55	46.55	0
2021-09-07	46.55	46.55	46.55	46.55	0
2021-09-06	46.55	46.55	46.55	46.55	68
2021-09-03	46.30	46.30	46.30	46.30	70
2021-09-02	46.30	46.30	46.30	46.30	0
2021-09-01	46.30	46.30	46.30	46.30	89
2021-08-31	46.30	46.30	46.30	46.30	0
2021-08-30	46.30	46.30	46.30	46.30	0
2021-08-27	46.30	46.30	46.30	46.30	42
2021-08-26	46.30	46.30	46.30	46.30	0
2021-08-25	46.30	46.30	46.30	46.30	0
2021-08-24	46.30	46.30	46.30	46.30	335
2021-08-23	43.90	43.90	43.90	43.90	25
2021-08-20	44.40	44.40	44.40	44.40	15
2021-08-19	43.85	43.85	43.85	43.85	611
2021-08-18	44.60	44.60	44.60	44.60	0
2021-08-17	44.60	44.60	44.60	44.60	0
2021-08-16	44.60	44.60	44.60	44.60	372
2021-08-13	46.40	46.40	46.40	46.40	22,175
2021-08-12	47.85	47.85	47.85	47.85	0
2021-08-11	47.85	47.85	47.85	47.85	141
2021-08-10	48.85	48.85	48.85	48.85	6,178
2021-08-09	46.50	46.50	46.50	46.50	17,513
2021-08-06	44.95	44.95	44.95	44.95	39
2021-08-05	43.40	43.40	43.40	43.40	423
2021-08-04	43.20	43.20	43.20	43.20	97
2021-08-03	42.00	42.00	42.00	42.00	0
2021-08-02	42.00	42.00	42.00	42.00	0
2021-07-30	42.00	42.00	42.00	42.00	105
2021-07-29	41.80	41.80	41.80	41.80	99
2021-07-28	40.75	40.75	40.75	40.75	29
2021-07-27	40.40	40.40	40.40	40.40	0
2021-07-26	40.40	40.40	40.40	40.40	0
2021-07-23	40.40	40.40	40.40	40.40	0
2021-07-22	40.40	40.40	40.40	40.40	30
2021-07-21	40.20	40.20	40.20	40.20	298
2021-07-20	39.80	39.80	39.80	39.80	34
2021-07-19	40.90	40.90	40.90	40.90	48
2021-07-16	40.10	40.10	40.10	40.10	0
2021-07-15	40.10	40.10	40.10	40.10	0
2021-07-14	40.10	40.10	40.10	40.10	0
2021-07-13	40.10	40.10	40.10	40.10	0
2021-07-12	40.10	40.10	40.10	40.10	45
2021-07-09	40.40	40.40	40.40	40.40	15,526
2021-07-08	39.49	39.49	39.49	39.49	4,724
2021-07-07	40.35	40.35	40.35	40.35	13
2021-07-06	41.15	41.15	41.15	41.15	5
2021-07-05	41.25	41.25	41.25	41.25	264
2021-07-02	41.00	41.00	41.00	41.00	0
2021-07-01	41.00	41.00	41.00	41.00	0
2021-06-30	41.00	41.00	41.00	41.00	7
2021-06-29	41.00	41.00	41.00	41.00	721
2021-06-28	40.65	40.65	40.65	40.65	20
2021-06-25	40.65	40.65	40.65	40.65	0
2021-06-24	40.65	40.65	40.65	40.65	20
2021-06-23	40.65	40.65	40.65	40.65	242
2021-06-22	42.33	42.33	42.33	42.33	0
2021-06-21	42.33	42.33	42.33	42.33	0
2021-06-18	42.33	42.33	42.33	42.33	74
2021-06-17	42.33	42.33	42.33	42.33	1,531
2021-06-16	41.98	41.98	41.98	41.98	3,374
2021-06-15	41.35	41.35	41.35	41.35	423
2021-06-14	41.30	41.30	41.30	41.30	255
2021-06-11	39.60	39.60	39.60	39.60	0
2021-06-10	39.60	39.60	39.60	39.60	50
2021-06-09	39.60	39.60	39.60	39.60	723
2021-06-08	39.60	39.60	39.60	39.60	373
2021-06-07	39.70	39.70	39.70	39.70	81
2021-06-04	39.70	39.70	39.70	39.70	26
2021-06-03	39.70	39.70	39.70	39.70	72
2021-06-02	39.70	39.70	39.70	39.70	122
2021-06-01	39.70	39.70	39.70	39.70	30
2021-05-28	40.20	40.20	40.20	40.20	0
2021-05-27	40.20	40.20	40.20	40.20	0
2021-05-26	40.20	40.20	40.20	40.20	102
2021-05-25	40.20	40.20	40.20	40.20	21
2021-05-24	40.20	40.20	40.20	40.20	0
2021-05-21	40.20	40.20	40.20	40.20	30
2021-05-20	41.80	41.80	41.80	41.80	741
2021-05-19	42.78	42.78	42.78	42.78	2,608
2021-05-18	42.90	42.90	42.90	42.90	1,165
2021-05-17	42.90	42.90	42.90	42.90	1,048
2021-05-14	42.90	42.90	42.90	42.90	35,470
2021-05-13	41.29	41.29	41.29	41.29	552
2021-05-12	41.17	41.17	41.17	41.17	6,458
2021-05-11	40.36	40.36	40.36	40.36	6,992
2021-05-10	39.95	39.95	39.95	39.95	3,160
2021-05-07	38.90	38.90	38.90	38.90	1,228
2021-05-06	37.40	37.40	37.40	37.40	0
2021-05-05	37.40	37.40	37.40	37.40	605
2021-05-04	35.75	35.75	35.75	35.75	803
2021-04-30	37.65	37.65	37.65	37.65	156
2021-04-29	37.75	37.75	37.75	37.75	188
2021-04-28	37.10	37.10	37.10	37.10	924
2021-04-27	36.31	36.31	36.31	36.31	4,730
2021-04-26	37.00	37.00	37.00	37.00	1,610
2021-04-23	37.40	37.40	37.40	37.40	825
2021-04-22	37.00	37.00	37.00	37.00	3,072
2021-04-21	37.25	37.25	37.25	37.25	10,496
2021-04-20	37.71	37.71	37.71	37.71	8,224
2021-04-19	37.76	37.76	37.76	37.76	3,644
2021-04-16	37.65	37.65	37.65	37.65	387
2021-04-15	35.25	35.25	35.25	35.25	502
2021-04-14	34.70	34.70	34.70	34.70	197
2021-04-13	34.70	34.70	34.70	34.70	0
2021-04-12	34.70	34.70	34.70	34.70	114
2021-04-09	34.90	34.90	34.90	34.90	120
2021-04-08	34.90	34.90	34.90	34.90	327
2021-04-07	33.60	33.60	33.60	33.60	105
2021-04-06	34.05	34.05	34.05	34.05	336
2021-04-01	33.85	33.85	33.85	33.85	68
2021-03-31	33.20	33.20	33.20	33.20	955
2021-03-30	33.20	33.20	33.20	33.20	803
2021-03-29	32.40	32.40	32.40	32.40	2,030
2021-03-26	33.30	33.30	33.30	33.30	377
2021-03-25	31.20	31.20	31.20	31.20	17,948
2021-03-24	31.80	31.80	31.80	31.80	1,462
2021-03-23	33.60	33.60	33.60	33.60	50
2021-03-22	33.60	33.60	33.60	33.60	458
2021-03-19	34.00	34.00	34.00	34.00	0
2021-03-18	34.00	34.00	34.00	34.00	0
2021-03-17	34.00	34.00	34.00	34.00	108
2021-03-16	34.70	34.70	34.70	34.70	0
2021-03-15	34.70	34.70	34.70	34.70	0
2021-03-12	34.70	34.70	34.70	34.70	348
2021-03-11	34.70	34.70	34.70	34.70	0
2021-03-10	34.70	34.70	34.70	34.70	661
2021-03-09	35.30	35.30	35.30	35.30	0
2021-03-08	35.30	35.30	35.30	35.30	0
2021-03-05	35.30	35.30	35.30	35.30	372
2021-03-04	35.30	35.30	35.30	35.30	543
2021-03-03	35.30	35.30	35.30	35.30	177
2021-03-02	35.20	35.20	35.20	35.20	201
2021-03-01	35.30	35.30	35.30	35.30	256
2021-02-26	34.90	34.90	34.90	34.90	217
2021-02-25	35.50	35.50	35.50	35.50	37
2021-02-24	35.50	35.50	35.50	35.50	1,855
2021-02-23	37.10	37.10	37.10	37.10	829
2021-02-22	39.10	39.10	39.10	39.10	712
2021-02-19	39.10	39.10	39.10	39.10	26
2021-02-18	39.40	39.40	39.40	39.40	538
2021-02-17	39.60	39.60	39.60	39.60	454
2021-02-16	39.50	39.50	39.50	39.50	30
2021-02-15	39.50	39.50	39.50	39.50	137
2021-02-12	39.20	39.20	39.20	39.20	222
2021-02-11	39.20	39.20	39.20	39.20	83
2021-02-10	39.30	39.30	39.30	39.30	0
2021-02-09	39.30	39.30	39.30	39.30	177
2021-02-08	41.20	41.20	41.20	41.20	440
2021-02-05	39.60	39.60	39.60	39.60	121
2021-02-04	39.60	39.60	39.60	39.60	661
2021-02-03	37.40	37.40	37.40	37.40	425
2021-02-02	35.90	35.90	35.90	35.90	0
2021-02-01	35.90	35.90	35.90	35.90	996
2021-01-29	36.40	36.40	36.40	36.40	25
2021-01-28	36.30	36.30	36.30	36.30	490
2021-01-27	34.20	34.20	34.20	34.20	0
2021-01-26	34.20	34.20	34.20	34.20	31
2021-01-25	32.90	32.90	32.90	32.90	124
2021-01-22	33.50	33.50	33.50	33.50	541
2021-01-21	33.70	33.70	33.70	33.70	189
2021-01-20	34.80	34.80	34.80	34.80	351
2021-01-19	33.90	33.90	33.90	33.90	76
2021-01-18	32.20	32.20	32.20	32.20	45
2021-01-15	34.40	34.40	34.40	34.40	257
2021-01-14	34.40	34.40	34.40	34.40	248
2021-01-13	35.80	35.80	35.80	35.80	585
2021-01-12	34.70	34.70	34.70	34.70	0
2021-01-11	34.70	34.70	34.70	34.70	0
2021-01-08	34.70	34.70	34.70	34.70	0
2021-01-07	34.70	34.70	34.70	34.70	4,573
2021-01-06	31.70	31.70	31.70	31.70	40
2021-01-05	31.80	31.80	31.80	31.80	36
2021-01-04	32.10	32.10	32.10	32.10	2,105
2020-12-31	33.30	33.30	33.30	33.30	0
2020-12-30	33.30	33.30	33.30	33.30	0
2020-12-29	33.30	33.30	33.30	33.30	0
2020-12-24	33.30	33.30	33.30	33.30	0
2020-12-23	33.30	33.30	33.30	33.30	250
2020-12-22	34.10	34.10	34.10	34.10	122
2020-12-21	33.00	33.00	33.00	33.00	0
2020-12-18	33.00	33.00	33.00	33.00	21
2020-12-17	33.30	33.30	33.30	33.30	3,785
2020-12-16	32.40	32.40	32.40	32.40	0
2020-12-15	32.40	32.40	32.40	32.40	0
2020-12-14	32.40	32.40	32.40	32.40	857
2020-12-11	31.50	31.50	31.50	31.50	61
2020-12-10	32.20	32.20	32.20	32.20	80
2020-12-09	32.80	32.80	32.80	32.80	694
2020-12-08	33.20	33.20	33.20	33.20	610
2020-12-07	32.10	32.10	32.10	32.10	0
2020-12-04	32.10	32.10	32.10	32.10	308
2020-12-03	32.10	32.10	32.10	32.10	171
2020-12-02	31.30	31.30	31.30	31.30	485
2020-12-01	31.30	31.30	31.30	31.30	1,234
2020-11-30	29.60	29.60	29.60	29.60	0
2020-11-27	29.60	29.60	29.60	29.60	151
2020-11-26	29.20	29.20	29.20	29.20	0
2020-11-25	29.20	29.20	29.20	29.20	89
2020-11-24	29.10	29.10	29.10	29.10	1,076
2020-11-23	30.50	30.50	30.50	30.50	521
2020-11-20	30.50	30.50	30.50	30.50	183
2020-11-19	30.50	30.50	30.50	30.50	21
2020-11-18	30.50	30.50	30.50	30.50	492
2020-11-17	29.50	29.50	29.50	29.50	1,058
2020-11-16	29.40	29.40	29.40	29.40	825
2020-11-13	28.20	28.20	28.20	28.20	323
2020-11-12	28.20	28.20	28.20	28.20	534
2020-11-11	28.40	28.40	28.40	28.40	718
2020-11-10	28.70	28.70	28.70	28.70	141
2020-11-09	30.10	30.10	30.10	30.10	110
2020-11-06	30.10	30.10	30.10	30.10	229
2020-11-05	30.10	30.10	30.10	30.10	2,126
2020-11-04	28.96	28.96	28.96	28.96	8,231
2020-11-03	25.43	25.43	25.43	25.43	26,778
2020-11-02	26.20	26.20	26.20	26.20	95
2020-10-30	25.60	25.60	25.60	25.60	78
2020-10-29	23.90	23.90	23.90	23.90	186
2020-10-28	25.70	25.70	25.70	25.70	322
2020-10-27	25.70	25.70	25.70	25.70	55
2020-10-26	26.20	26.20	26.20	26.20	479
2020-10-23	27.05	27.05	27.05	27.05	627
2020-10-22	27.17	27.17	27.17	27.17	849
2020-10-21	28.10	28.10	28.10	28.10	3,046
2020-10-20	29.90	29.90	29.90	29.90	1,411
2020-10-19	29.51	29.51	29.51	29.51	156
2020-10-16	29.51	29.51	29.51	29.51	1,100
2020-10-15	29.70	29.70	29.70	29.70	645
2020-10-14	30.53	30.53	30.53	30.53	960
2020-10-13	30.58	30.58	30.58	30.58	0
2020-10-12	30.58	30.58	30.58	30.58	340
2020-10-09	29.60	29.60	29.60	29.60	20
2020-10-08	30.54	30.54	30.54	30.54	4,269
2020-10-07	30.53	30.53	30.53	30.53	971
2020-10-06	30.00	30.00	30.00	30.00	18,512
2020-10-05	29.90	29.90	29.90	29.90	415
2020-10-02	28.53	28.53	28.53	28.53	5,233
2020-10-01	30.67	30.67	30.67	30.67	371
2020-09-30	31.00	31.00	31.00	31.00	127
2020-09-29	31.30	31.30	31.30	31.30	505
2020-09-28	30.70	30.70	30.70	30.70	0
2020-09-25	30.70	30.70	30.70	30.70	0
2020-09-24	30.70	30.70	30.70	30.70	79
2020-09-23	30.90	30.90	30.90	30.90	1,527
2020-09-22	30.70	30.70	30.70	30.70	317
2020-09-21	32.00	32.00	32.00	32.00	437
2020-09-18	32.00	32.00	32.00	32.00	0
2020-09-17	32.00	32.00	32.00	32.00	0
2020-09-16	32.00	32.00	32.00	32.00	0
2020-09-15	32.00	32.00	32.00	32.00	23
2020-09-14	31.40	31.40	31.40	31.40	0
2020-09-11	31.40	31.40	31.40	31.40	117
2020-04-03	16.09	16.09	16.09	16.09	0
2020-04-02	16.09	16.09	16.09	16.09	0
2020-04-01	16.09	16.09	16.09	16.09	0

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