Kitron Ord Share History

Kitron Ord Share Price history. The following table shows end-of-day data 0F0J historical share prices for Kitron 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.

0F0J.L
Share Price 0F0J.L
Charts 0F0J.L
Trades 0F0J.L
History Compare
0F0J.L 0F0J.L
Share News 0F0J.L
RNS 0F0J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	28.76	28.76	28.76	28.76	0
2024-04-30	28.76	28.76	28.76	28.76	8,944
2024-04-29	28.77	28.77	28.77	28.77	10,694
2024-04-26	28.26	28.26	28.26	28.26	368,041
2024-04-25	29.52	29.52	29.52	29.52	146,046
2024-04-24	31.58	31.58	31.58	31.58	26,465
2024-04-23	30.82	30.82	30.82	30.82	29,727
2024-04-22	31.16	31.16	31.16	31.16	6,673
2024-04-19	30.92	30.92	30.92	30.92	28,361
2024-04-18	30.98	30.98	30.98	30.98	14,471
2024-04-17	30.72	30.72	30.72	30.72	21,881
2024-04-16	31.00	31.00	31.00	31.00	73,700
2024-04-15	31.76	31.76	31.76	31.76	3,671
2024-04-12	31.92	31.92	31.92	31.92	5,198
2024-04-11	32.00	32.00	32.00	32.00	35,868
2024-04-10	31.80	31.80	31.80	31.80	15,225
2024-04-09	32.28	32.28	32.28	32.28	748
2024-04-08	31.82	31.82	31.82	31.82	17,392
2024-04-05	32.04	32.04	32.04	32.04	6,927
2024-04-04	32.46	32.46	32.46	32.46	12,656
2024-04-03	32.50	32.50	32.50	32.50	22,683
2024-04-02	34.36	34.36	34.36	34.36	17,693
2024-04-01	33.90	33.90	33.90	33.90	0
2024-03-29	33.90	33.90	33.90	33.90	0
2024-03-28	33.90	33.90	33.90	33.90	0
2024-03-27	33.90	33.90	33.90	33.90	13,765
2024-03-26	33.65	33.65	33.65	33.65	10,589
2024-03-25	33.00	33.00	33.00	33.00	19,603
2024-03-22	34.20	34.20	34.20	34.20	17,263
2024-03-21	35.45	35.45	35.45	35.45	6,186
2024-03-20	35.80	35.80	35.80	35.80	16,758
2024-03-19	35.55	35.55	35.55	35.55	10,571
2024-03-18	35.55	35.55	35.55	35.55	36,805
2024-03-15	35.45	35.45	35.45	35.45	3,226
2024-03-14	35.20	35.20	35.20	35.20	21,792
2024-03-13	35.00	35.00	35.00	35.00	6,714
2024-03-12	35.25	35.25	35.25	35.25	21,220
2024-03-11	34.50	34.50	34.50	34.50	20,631
2024-03-08	34.65	34.65	34.65	34.65	36,740
2024-03-07	34.15	34.15	34.15	34.15	12,375
2024-03-06	34.70	34.70	34.70	34.70	22,269
2024-03-05	35.25	35.25	35.25	35.25	37,869
2024-03-04	36.05	36.05	36.05	36.05	22,654
2024-03-01	36.40	36.40	36.40	36.40	17,142
2024-02-29	36.10	36.10	36.10	36.10	12,522
2024-02-28	35.10	35.10	35.10	35.10	42,514
2024-02-27	35.70	35.70	35.70	35.70	41,445
2024-02-26	35.70	35.70	35.70	35.70	24,118
2024-02-23	34.90	34.90	34.90	34.90	29,995
2024-02-22	34.90	34.90	34.90	34.90	4,551
2024-02-21	34.75	34.75	34.75	34.75	21,329
2024-02-20	34.95	34.95	34.95	34.95	22,155
2024-02-19	36.20	36.20	36.20	36.20	6,751
2024-02-16	35.35	35.35	35.35	35.35	14,139
2024-02-15	34.30	34.30	34.30	34.30	29,312
2024-02-14	34.95	34.95	34.95	34.95	40,017
2024-02-13	33.20	33.20	33.20	33.20	8,274
2024-02-12	32.90	32.90	32.90	32.90	13,260
2024-02-09	33.95	33.95	33.95	33.95	6,435
2024-02-08	33.35	33.35	33.35	33.35	27,110
2024-02-07	32.95	32.95	32.95	32.95	1,457
2024-02-06	32.95	32.95	32.95	32.95	6,360
2024-02-05	32.15	32.15	32.15	32.15	82,945
2024-02-02	32.15	32.15	32.15	32.15	7,030
2024-02-01	32.15	32.15	32.15	32.15	10,476
2024-01-31	32.15	32.15	32.15	32.15	767
2024-01-30	32.15	32.15	32.15	32.15	84,208
2024-01-29	32.40	32.40	32.40	32.40	4,594
2024-01-26	32.05	32.05	32.05	32.05	91,990
2024-01-25	32.55	32.55	32.55	32.55	15,587
2024-01-24	32.10	32.10	32.10	32.10	14,018
2024-01-23	31.75	31.75	31.75	31.75	79,965
2024-01-22	32.10	32.10	32.10	32.10	2,979
2024-01-19	31.70	31.70	31.70	31.70	17,864
2024-01-18	31.40	31.40	31.40	31.40	15,165
2024-01-17	31.15	31.15	31.15	31.15	21,701
2024-01-16	31.80	31.80	31.80	31.80	63,974
2024-01-15	31.70	31.70	31.70	31.70	7,214
2024-01-12	32.05	32.05	32.05	32.05	14,647
2024-01-11	31.60	31.60	31.60	31.60	15,560
2024-01-10	31.70	31.70	31.70	31.70	1,642
2024-01-09	31.65	31.65	31.65	31.65	34,477
2024-01-08	31.75	31.75	31.75	31.75	14,715
2024-01-05	31.15	31.15	31.15	31.15	19,728
2024-01-04	31.45	31.45	31.45	31.45	37,084
2024-01-03	31.40	31.40	31.40	31.40	144,640
2024-01-02	32.30	32.30	32.30	32.30	11,889
2024-01-01	33.45	33.45	33.45	33.45	0
2023-12-29	33.45	33.45	33.45	33.45	151,174
2023-12-28	32.70	32.70	32.70	32.70	20,406
2023-12-27	32.70	32.70	32.70	32.70	15,039
2023-12-26	32.20	32.20	32.20	32.20	0
2023-12-25	32.20	32.20	32.20	32.20	0
2023-12-22	32.20	32.20	32.20	32.20	11,375
2023-12-21	31.85	31.85	31.85	31.85	11,787
2023-12-20	31.50	31.50	31.50	31.50	11,440
2023-12-19	30.95	30.95	30.95	30.95	56,663
2023-12-18	31.15	31.15	31.15	31.15	16,011
2023-12-15	32.70	32.70	32.70	32.70	50,801
2023-12-14	31.20	31.20	31.20	31.20	63,458
2023-12-13	30.15	30.15	30.15	30.15	261,157
2023-12-12	34.00	34.00	34.00	34.00	48,849
2023-12-11	34.50	34.50	34.50	34.50	28,091
2023-12-08	34.25	34.25	34.25	34.25	34,304
2023-12-07	32.45	32.45	32.45	32.45	9,487
2023-12-06	33.15	33.15	33.15	33.15	9,364
2023-12-05	33.15	33.15	33.15	33.15	16,585
2023-12-04	32.50	32.50	32.50	32.50	52,082
2023-12-01	32.40	32.40	32.40	32.40	6,316
2023-11-30	32.70	32.70	32.70	32.70	22,488
2023-11-29	33.05	33.05	33.05	33.05	26,471
2023-11-28	32.30	32.30	32.30	32.30	15,885
2023-11-27	32.90	32.90	32.90	32.90	5,969
2023-11-24	33.35	33.35	33.35	33.35	99,883
2023-11-23	33.10	33.10	33.10	33.10	19,972
2023-11-22	33.05	33.05	33.05	33.05	35,320
2023-11-21	32.58	32.58	32.58	32.58	39,193
2023-11-20	32.85	32.85	32.85	32.85	32,627
2023-11-17	31.85	31.85	31.85	31.85	3,056
2023-11-16	31.60	31.60	31.60	31.60	33,999
2023-11-15	31.90	31.90	31.90	31.90	75,058
2023-11-14	31.10	31.10	31.10	31.10	45,492
2023-11-13	30.25	30.25	30.25	30.25	70,500
2023-11-10	30.60	30.60	30.60	30.60	16,705
2023-11-09	29.60	29.60	29.60	29.60	82,187
2023-11-08	29.40	29.40	29.40	29.40	117,890
2023-11-07	28.75	28.75	28.75	28.75	40,457
2023-11-06	29.45	29.45	29.45	29.45	29,265
2023-11-03	29.70	29.70	29.70	29.70	14,152
2023-11-02	29.90	29.90	29.90	29.90	49,838
2023-11-01	28.70	28.70	28.70	28.70	24,028
2023-10-31	29.55	29.55	29.55	29.55	66,604
2023-10-30	30.50	30.50	30.50	30.50	27,597
2023-10-27	30.50	30.50	30.50	30.50	162,619
2023-10-26	29.30	29.30	29.30	29.30	214,230
2023-10-25	29.85	29.85	29.85	29.85	266,345
2023-10-24	32.85	32.85	32.85	32.85	37,752
2023-10-23	31.70	31.70	31.70	31.70	50,008
2023-10-20	32.25	32.25	32.25	32.25	28,587
2023-10-19	32.85	32.85	32.85	32.85	120,068
2023-10-18	33.55	33.55	33.55	33.55	14,396
2023-10-17	34.55	34.55	34.55	34.55	70,922
2023-10-16	33.80	33.80	33.80	33.80	12,941
2023-10-13	34.00	34.00	34.00	34.00	19,919
2023-10-12	34.70	34.70	34.70	34.70	82,791
2023-10-11	35.60	35.60	35.60	35.60	94,126
2023-10-10	36.25	36.25	36.25	36.25	140,498
2023-10-09	35.15	35.15	35.15	35.15	57,710
2023-10-06	34.60	34.60	34.60	34.60	4,972
2023-10-05	34.95	34.95	34.95	34.95	68,613
2023-10-04	34.40	34.40	34.40	34.40	16,186
2023-10-03	35.10	35.10	35.10	35.10	18,295
2023-10-02	34.85	34.85	34.85	34.85	87,566
2023-09-29	35.55	35.55	35.55	35.55	2,753
2023-09-28	35.45	35.45	35.45	35.45	41,351
2023-09-27	34.85	34.85	34.85	34.85	22,046
2023-09-26	34.05	34.05	34.05	34.05	87,774
2023-09-25	35.10	35.10	35.10	35.10	22,406
2023-09-22	36.45	36.45	36.45	36.45	21,893
2023-09-21	36.05	36.05	36.05	36.05	52,494
2023-09-20	36.35	36.35	36.35	36.35	21,948
2023-09-19	36.55	36.55	36.55	36.55	15,491
2023-09-18	36.40	36.40	36.40	36.40	36,483
2023-09-15	35.95	35.95	35.95	35.95	1,117
2023-09-14	36.35	36.35	36.35	36.35	3,681
2023-09-13	35.75	35.75	35.75	35.75	26,014
2023-09-12	36.20	36.20	36.20	36.20	10,997
2023-09-11	36.65	36.65	36.65	36.65	10,701
2023-09-08	36.95	36.95	36.95	36.95	23,156
2023-09-07	37.40	37.40	37.40	37.40	50,294
2023-09-06	38.10	38.10	38.10	38.10	45,044
2023-09-05	38.70	38.70	38.70	38.70	63,446
2023-09-04	37.60	37.60	37.60	37.60	12,219
2023-09-01	38.15	38.15	38.15	38.15	41,170
2023-08-31	37.85	37.85	37.85	37.85	44,084
2023-08-30	36.60	36.60	36.60	36.60	209,223
2023-08-29	36.20	36.20	36.20	36.20	22,889
2023-08-28	36.60	36.60	36.60	36.60	0
2023-08-25	36.60	36.60	36.60	36.60	27,268
2023-08-24	35.95	35.95	35.95	35.95	8,300
2023-08-23	36.60	36.60	36.60	36.60	71,822
2023-08-22	37.05	37.05	37.05	37.05	29,508
2023-08-21	37.65	37.65	37.65	37.65	25,822
2023-08-18	38.05	38.05	38.05	38.05	74,320
2023-08-17	39.15	39.15	39.15	39.15	64,378
2023-08-16	40.25	40.25	40.25	40.25	37,032
2023-08-15	40.25	40.25	40.25	40.25	17,389
2023-08-14	40.10	40.10	40.10	40.10	18,829
2023-08-11	39.00	39.00	39.00	39.00	70,336
2023-08-10	39.25	39.25	39.25	39.25	44,409
2023-08-09	38.80	38.80	38.80	38.80	80,911
2023-08-08	38.50	38.50	38.50	38.50	44,405
2023-08-07	38.55	38.55	38.55	38.55	56,012
2023-08-04	37.75	37.75	37.75	37.75	67,028
2023-08-03	37.45	37.45	37.45	37.45	62,072
2023-08-02	37.65	37.65	37.65	37.65	38,050
2023-08-01	37.60	37.60	37.60	37.60	17,994
2023-07-31	37.70	37.70	37.70	37.70	33,268
2023-07-28	37.10	37.10	37.10	37.10	16,459
2023-07-27	37.25	37.25	37.25	37.25	26,217
2023-07-26	36.80	36.80	36.80	36.80	31,180
2023-07-25	37.70	37.70	37.70	37.70	45,373
2023-07-24	37.10	37.10	37.10	37.10	13,645
2023-07-21	37.15	37.15	37.15	37.15	75,057
2023-07-20	37.15	37.15	37.15	37.15	150,503
2023-07-19	36.85	36.85	36.85	36.85	75,030
2023-07-18	37.00	37.00	37.00	37.00	335,191
2023-07-17	36.70	36.70	36.70	36.70	39,328
2023-07-14	38.60	38.60	38.60	38.60	72,758
2023-07-13	38.00	38.00	38.00	38.00	238,828
2023-07-12	42.70	42.70	42.70	42.70	215,845
2023-07-11	41.55	41.55	41.55	41.55	24,253
2023-07-10	41.40	41.40	41.40	41.40	95,833
2023-07-07	42.05	42.05	42.05	42.05	32,914
2023-07-06	42.20	42.20	42.20	42.20	37,383
2023-07-05	42.25	42.25	42.25	42.25	9,488
2023-07-04	43.20	43.20	43.20	43.20	59,978
2023-07-03	44.20	44.20	44.20	44.20	9,719
2023-06-30	43.45	43.45	43.45	43.45	11,503
2023-06-29	42.85	42.85	42.85	42.85	30,037
2023-06-28	41.75	41.75	41.75	41.75	3,996
2023-06-27	41.40	41.40	41.40	41.40	8,513
2023-06-26	41.05	41.05	41.05	41.05	352
2023-06-23	41.25	41.25	41.25	41.25	1,531
2023-06-22	41.75	41.75	41.75	41.75	32,429
2023-06-21	42.55	42.55	42.55	42.55	44,419
2023-06-20	41.65	41.65	41.65	41.65	3,223
2023-06-19	41.75	41.75	41.75	41.75	22,191
2023-06-16	42.30	42.30	42.30	42.30	27,734
2023-06-15	42.50	42.50	42.50	42.50	9,751
2023-06-14	42.90	42.90	42.90	42.90	11,328
2023-06-13	43.50	43.50	43.50	43.50	21,275
2023-06-12	43.85	43.85	43.85	43.85	10,182
2023-06-09	44.20	44.20	44.20	44.20	13,695
2023-06-08	42.80	42.80	42.80	42.80	47,862
2023-06-07	44.35	44.35	44.35	44.35	46,029
2023-06-06	46.05	46.05	46.05	46.05	152,685
2023-06-05	45.25	45.25	45.25	45.25	31,032
2023-06-02	46.00	46.00	46.00	46.00	48,433
2023-06-01	46.20	46.20	46.20	46.20	50,878
2023-05-31	46.40	46.40	46.40	46.40	112,184
2023-05-30	46.50	46.50	46.50	46.50	28,940
2023-05-29	46.68	46.68	46.68	46.68	0
2023-05-26	46.75	46.75	46.75	46.75	92,833
2023-05-25	46.35	46.35	46.35	46.35	43,316
2023-05-24	45.75	45.75	45.75	45.75	77,560
2023-05-23	46.60	46.60	46.60	46.60	30,093
2023-05-22	46.55	46.55	46.55	46.55	44,786
2023-05-19	46.25	46.25	46.25	46.25	40,791
2023-05-18	45.15	45.15	45.15	45.15	0
2023-05-17	45.15	45.15	45.15	45.15	0
2023-05-16	45.15	45.15	45.15	45.15	39,341
2023-05-15	44.70	44.70	44.70	44.70	22,837
2023-05-12	44.90	44.90	44.90	44.90	60,280
2023-05-11	43.90	43.90	43.90	43.90	32,946
2023-05-10	44.35	44.35	44.35	44.35	74,429
2023-05-09	44.40	44.40	44.40	44.40	33,362
2023-05-08	42.50	42.50	42.50	42.50	0
2023-05-05	42.50	42.50	42.50	42.50	54,788
2023-05-04	40.90	40.90	40.90	40.90	16,593
2023-05-03	41.45	41.45	41.45	41.45	49,841
2023-05-02	40.45	40.45	40.45	40.45	107,366
2023-05-01	40.00	40.00	40.00	40.00	0
2023-04-28	40.00	40.00	40.00	40.00	68,818
2023-04-27	35.80	35.80	35.80	35.80	14,540
2023-04-26	34.15	34.15	34.15	34.15	3,332
2023-04-25	34.85	34.85	34.85	34.85	35,001
2023-04-24	36.10	36.10	36.10	36.10	74,685
2023-04-21	35.20	35.20	35.20	35.20	57,389
2023-04-20	36.55	36.55	36.55	36.55	126,878
2023-04-19	36.50	36.50	36.50	36.50	62,174
2023-04-18	35.90	35.90	35.90	35.90	70,980
2023-04-17	36.65	36.65	36.65	36.65	9,110
2023-04-14	36.70	36.70	36.70	36.70	16,207
2023-04-13	37.30	37.30	37.30	37.30	73,876
2023-04-12	36.25	36.25	36.25	36.25	17,339
2023-04-11	37.05	37.05	37.05	37.05	89,372
2023-04-10	37.50	37.50	37.50	37.50	0
2023-04-07	37.50	37.50	37.50	37.50	0
2023-04-06	37.50	37.50	37.50	37.50	0
2023-04-05	37.50	37.50	37.50	37.50	47,826
2023-04-04	37.40	37.40	37.40	37.40	26,473
2023-04-03	37.05	37.05	37.05	37.05	63,127
2023-03-31	36.75	36.75	36.75	36.75	49,473
2023-03-30	36.00	36.00	36.00	36.00	8,813
2023-03-29	35.10	35.10	35.10	35.10	28,699
2023-03-28	34.80	34.80	34.80	34.80	33,588
2023-03-27	35.00	35.00	35.00	35.00	44,237
2023-03-24	33.65	33.65	33.65	33.65	69,472
2023-03-23	34.30	34.30	34.30	34.30	15,315
2023-03-22	34.15	34.15	34.15	34.15	22,034
2023-03-21	34.00	34.00	34.00	34.00	33,370
2023-03-20	33.05	33.05	33.05	33.05	66,805
2023-03-17	33.75	33.75	33.75	33.75	28,818
2023-03-16	33.30	33.30	33.30	33.30	27,768
2023-03-15	33.30	33.30	33.30	33.30	7,704
2023-03-14	34.25	34.25	34.25	34.25	49,452
2023-03-13	32.90	32.90	32.90	32.90	17,244
2023-03-10	33.65	33.65	33.65	33.65	27,484
2023-03-09	33.50	33.50	33.50	33.50	20,112
2023-03-08	34.35	34.35	34.35	34.35	37,352
2023-03-07	33.90	33.90	33.90	33.90	21,987
2023-03-06	34.75	34.75	34.75	34.75	50,272
2023-03-03	35.40	35.40	35.40	35.40	65,276
2023-03-02	35.00	35.00	35.00	35.00	22,621
2023-03-01	34.80	34.80	34.80	34.80	20,155
2023-02-28	34.10	34.10	34.10	34.10	104,197
2023-02-27	34.40	34.40	34.40	34.40	60,277
2023-02-24	32.80	32.80	32.80	32.80	65,433
2023-02-23	32.90	32.90	32.90	32.90	22,372
2023-02-22	33.30	33.30	33.30	33.30	141,705
2023-02-21	34.45	34.45	34.45	34.45	122,196
2023-02-20	33.70	33.70	33.70	33.70	53,648
2023-02-17	32.45	32.45	32.45	32.45	29,546
2023-02-16	31.90	31.90	31.90	31.90	123,812
2023-02-15	31.10	31.10	31.10	31.10	156,895
2023-02-14	28.35	28.35	28.35	28.35	25,773
2023-02-13	27.95	27.95	27.95	27.95	51,894
2023-02-10	28.10	28.10	28.10	28.10	44,642
2023-02-09	27.80	27.80	27.80	27.80	19,218
2023-02-08	27.50	27.50	27.50	27.50	14,897
2023-02-07	27.40	27.40	27.40	27.40	3,158
2023-02-06	27.45	27.45	27.45	27.45	7,445
2023-02-03	27.90	27.90	27.90	27.90	38,835
2023-02-02	27.25	27.25	27.25	27.25	9,971
2023-02-01	27.20	27.20	27.20	27.20	47,411
2023-01-31	26.65	26.65	26.65	26.65	58,396
2023-01-30	27.05	27.05	27.05	27.05	19,891
2023-01-27	25.85	25.85	25.85	25.85	23,323
2023-01-26	25.80	25.80	25.80	25.80	19,129
2023-01-25	25.35	25.35	25.35	25.35	13,696
2023-01-24	25.95	25.95	25.95	25.95	47,412
2023-01-23	25.95	25.95	25.95	25.95	206,871
2023-01-20	25.55	25.55	25.55	25.55	41,306
2023-01-19	25.25	25.25	25.25	25.25	33,035
2023-01-18	25.35	25.35	25.35	25.35	44,934
2023-01-17	25.45	25.45	25.45	25.45	114,329
2023-01-16	25.95	25.95	25.95	25.95	29,738
2023-01-13	26.70	26.70	26.70	26.70	38,858
2023-01-12	26.55	26.55	26.55	26.55	14,157
2023-01-11	27.00	27.00	27.00	27.00	40,554
2023-01-10	27.25	27.25	27.25	27.25	3,112
2023-01-09	27.05	27.05	27.05	27.05	78,562
2023-01-06	27.20	27.20	27.20	27.20	12,087
2023-01-05	27.00	27.00	27.00	27.00	14,217
2023-01-04	27.45	27.45	27.45	27.45	44,491
2023-01-03	27.60	27.60	27.60	27.60	28,299
2023-01-02	27.90	27.90	27.90	27.90	0
2022-12-30	28.10	28.10	28.10	28.10	65,001
2022-12-29	27.75	27.75	27.75	27.75	12,706
2022-12-28	27.15	27.15	27.15	27.15	14,501
2022-12-27	27.00	27.00	27.00	27.00	0
2022-12-26	27.00	27.00	27.00	27.00	0
2022-12-23	27.05	27.05	27.05	27.05	3,071
2022-12-22	27.05	27.05	27.05	27.05	32,347
2022-12-21	27.30	27.30	27.30	27.30	27,546
2022-12-20	26.70	26.70	26.70	26.70	3,149
2022-12-19	26.90	26.90	26.90	26.90	19,245
2022-12-16	26.70	26.70	26.70	26.70	16,589
2022-12-15	26.55	26.55	26.55	26.55	5,226
2022-12-14	26.80	26.80	26.80	26.80	54,494
2022-12-13	26.50	26.50	26.50	26.50	137,797
2022-12-12	26.55	26.55	26.55	26.55	41,016
2022-12-09	25.90	25.90	25.90	25.90	36,683
2022-12-08	23.55	23.55	23.55	23.55	576
2022-12-07	23.60	23.60	23.60	23.60	3,747
2022-12-06	23.55	23.55	23.55	23.55	26,152
2022-12-05	23.70	23.70	23.70	23.70	3,996
2022-12-02	23.60	23.60	23.60	23.60	17,325
2022-12-01	23.80	23.80	23.80	23.80	70,499
2022-11-30	23.90	23.90	23.90	23.90	17,195
2022-11-29	23.65	23.65	23.65	23.65	5,444
2022-11-28	23.60	23.60	23.60	23.60	19,107
2022-11-25	23.85	23.85	23.85	23.85	6,605
2022-11-24	23.90	23.90	23.90	23.90	5,703
2022-11-23	23.60	23.60	23.60	23.60	8,335
2022-11-22	23.70	23.70	23.70	23.70	21,211
2022-11-21	23.70	23.70	23.70	23.70	17,197
2022-11-18	23.50	23.50	23.50	23.50	18,741
2022-11-17	23.20	23.20	23.20	23.20	3,229
2022-11-16	23.55	23.55	23.55	23.55	25,482
2022-11-15	24.00	24.00	24.00	24.00	38,718
2022-11-14	23.70	23.70	23.70	23.70	51,428
2022-11-11	23.65	23.65	23.65	23.65	9,318
2022-11-10	23.80	23.80	23.80	23.80	38,610
2022-11-09	24.20	24.20	24.20	24.20	22,866
2022-11-08	24.50	24.50	24.50	24.50	25,296
2022-11-07	24.80	24.80	24.80	24.80	76,159
2022-11-04	23.80	23.80	23.80	23.80	40,025
2022-11-03	23.90	23.90	23.90	23.90	23,973
2022-11-02	23.80	23.80	23.80	23.80	44,913
2022-11-01	23.85	23.85	23.85	23.85	77,293
2022-10-31	23.25	23.25	23.25	23.25	41,057
2022-10-28	23.20	23.20	23.20	23.20	57,618
2022-10-27	22.05	22.05	22.05	22.05	60,151
2022-10-26	21.70	21.70	21.70	21.70	136,341
2022-10-25	19.42	19.42	19.42	19.42	56,728
2022-10-24	19.64	19.64	19.64	19.64	56,229
2022-10-21	19.64	19.64	19.64	19.64	57,402
2022-10-20	19.34	19.34	19.34	19.34	19,027
2022-10-19	19.28	19.28	19.28	19.28	0
2022-10-18	19.28	19.28	19.28	19.28	56,720
2022-10-17	18.80	18.80	18.80	18.80	57,446
2022-10-14	18.92	18.92	18.92	18.92	7,880
2022-10-13	18.44	18.44	18.44	18.44	37,866
2022-10-12	18.44	18.44	18.44	18.44	44,502
2022-10-11	18.52	18.52	18.52	18.52	6,318
2022-10-10	18.60	18.60	18.60	18.60	4
2022-10-07	18.60	18.60	18.60	18.60	87
2022-10-06	18.60	18.60	18.60	18.60	0
2022-10-05	18.60	18.60	18.60	18.60	16,549
2022-10-04	18.60	18.60	18.60	18.60	21,813
2022-10-03	18.82	18.82	18.82	18.82	0
2022-09-30	18.82	18.82	18.82	18.82	39,001
2022-09-29	18.30	18.30	18.30	18.30	8,659
2022-09-28	18.20	18.20	18.20	18.20	25,291
2022-09-27	18.36	18.36	18.36	18.36	3,526
2022-09-26	18.16	18.16	18.16	18.16	9,791
2022-09-23	18.44	18.44	18.44	18.44	3,928
2022-09-22	18.74	18.74	18.74	18.74	16,657
2022-09-21	18.80	18.80	18.80	18.80	3,358
2022-09-20	18.78	18.78	18.78	18.78	48,667
2022-09-19	18.76	18.76	18.76	18.76	0
2022-09-16	18.76	18.76	18.76	18.76	7,144
2022-09-15	19.06	19.06	19.06	19.06	0
2022-09-14	19.06	19.06	19.06	19.06	0
2022-09-13	19.06	19.06	19.06	19.06	10,575
2022-09-12	18.98	18.98	18.98	18.98	49,063
2022-09-09	19.30	19.30	19.30	19.30	18,734
2022-09-08	18.74	18.74	18.74	18.74	53,079
2022-09-07	19.66	19.66	19.66	19.66	0
2022-09-06	19.66	19.66	19.66	19.66	46,915
2022-09-05	18.86	18.86	18.86	18.86	528
2022-09-02	19.44	19.44	19.44	19.44	0
2022-09-01	19.44	19.44	19.44	19.44	4,404
2022-08-31	20.05	20.05	20.05	20.05	20,859
2022-08-30	19.84	19.84	19.84	19.84	363
2022-08-29	20.30	20.30	20.30	20.30	0
2022-08-26	20.30	20.30	20.30	20.30	35,938
2022-08-25	20.20	20.20	20.20	20.20	9,652
2022-08-24	20.15	20.15	20.15	20.15	12,502
2022-08-23	19.82	19.82	19.82	19.82	0
2022-08-22	19.82	19.82	19.82	19.82	9,997
2022-08-19	20.05	20.05	20.05	20.05	0
2022-08-18	20.05	20.05	20.05	20.05	8,920
2022-08-17	20.20	20.20	20.20	20.20	0
2022-08-16	20.20	20.20	20.20	20.20	19,042
2022-08-15	20.60	20.60	20.60	20.60	21,073
2022-08-12	20.70	20.70	20.70	20.70	34,733
2022-08-11	19.80	19.80	19.80	19.80	2,654
2022-08-10	19.48	19.48	19.48	19.48	15,562
2022-08-09	20.25	20.25	20.25	20.25	0
2022-08-08	20.25	20.25	20.25	20.25	0
2022-08-05	20.25	20.25	20.25	20.25	47,543
2022-08-04	20.40	20.40	20.40	20.40	10,697
2022-08-03	20.45	20.45	20.45	20.45	39,938
2022-08-02	20.65	20.65	20.65	20.65	33,573
2022-08-01	20.60	20.60	20.60	20.60	27,818
2022-07-29	20.80	20.80	20.80	20.80	55,638
2022-07-28	20.65	20.65	20.65	20.65	16,446
2022-07-27	20.70	20.70	20.70	20.70	43,791
2022-07-26	20.60	20.60	20.60	20.60	25,102
2022-07-25	20.20	20.20	20.20	20.20	7,081
2022-07-22	20.30	20.30	20.30	20.30	27,913
2022-07-21	19.80	19.80	19.80	19.80	806
2022-07-20	19.80	19.80	19.80	19.80	13,246
2022-07-19	19.82	19.82	19.82	19.82	8,719
2022-07-18	19.60	19.60	19.60	19.60	5,346
2022-07-15	19.60	19.60	19.60	19.60	18,482
2022-07-14	20.05	20.05	20.05	20.05	7,562
2022-07-13	20.05	20.05	20.05	20.05	16,283
2022-07-12	21.00	21.00	21.00	21.00	12,854
2022-07-11	18.54	18.54	18.54	18.54	26,908
2022-07-08	18.24	18.24	18.24	18.24	2,918
2022-07-07	17.92	17.92	17.92	17.92	0
2022-07-06	17.92	17.92	17.92	17.92	727
2022-07-05	17.64	17.64	17.64	17.64	19,397
2022-07-04	17.66	17.66	17.66	17.66	65
2022-07-01	17.50	17.50	17.50	17.50	20,599
2022-06-30	17.36	17.36	17.36	17.36	24,900
2022-06-29	17.96	17.96	17.96	17.96	8,175
2022-06-28	17.98	17.98	17.98	17.98	878
2022-06-27	17.98	17.98	17.98	17.98	20,666
2022-06-24	17.82	17.82	17.82	17.82	14,974
2022-06-23	17.90	17.90	17.90	17.90	18,945
2022-06-22	17.92	17.92	17.92	17.92	2,163
2022-06-21	18.32	18.32	18.32	18.32	23,051
2022-06-20	18.80	18.80	18.80	18.80	14,638
2022-06-17	18.80	18.80	18.80	18.80	307,359
2022-06-16	18.30	18.30	18.30	18.30	0
2022-06-15	18.30	18.30	18.30	18.30	9,118
2022-06-14	18.16	18.16	18.16	18.16	6,236
2022-06-13	18.54	18.54	18.54	18.54	20,002
2022-06-10	18.90	18.90	18.90	18.90	43,032
2022-06-09	19.08	19.08	19.08	19.08	61,740
2022-06-08	19.08	19.08	19.08	19.08	54,342
2022-06-07	18.20	18.20	18.20	18.20	14,041
2022-06-06	18.60	18.60	18.60	18.60	0
2022-06-03	18.60	18.60	18.60	18.60	0
2022-06-02	18.60	18.60	18.60	18.60	0
2022-06-01	18.60	18.60	18.60	18.60	10,863
2022-05-31	18.88	18.88	18.88	18.88	26,559
2022-05-30	18.96	18.96	18.96	18.96	11,667
2022-05-27	18.30	18.30	18.30	18.30	1,178
2022-05-26	18.30	18.30	18.30	18.30	0
2022-05-25	18.30	18.30	18.30	18.30	8,355
2022-05-24	18.52	18.52	18.52	18.52	53,376
2022-05-23	18.62	18.62	18.62	18.62	6,757
2022-05-20	18.36	18.36	18.36	18.36	28,305
2022-05-19	18.10	18.10	18.10	18.10	20,148
2022-05-18	18.52	18.52	18.52	18.52	33,080
2022-05-17	17.86	17.86	17.86	17.86	0
2022-05-16	17.86	17.86	17.86	17.86	26,601
2022-05-13	17.60	17.60	17.60	17.60	29,856
2022-05-12	17.34	17.34	17.34	17.34	50,974
2022-05-11	17.46	17.46	17.46	17.46	53,249
2022-05-10	17.46	17.46	17.46	17.46	84,295
2022-05-09	17.36	17.36	17.36	17.36	41,489
2022-05-06	17.64	17.64	17.64	17.64	67,666
2022-05-05	18.02	18.02	18.02	18.02	18,568
2022-05-04	18.08	18.08	18.08	18.08	33,761
2022-05-03	18.56	18.56	18.56	18.56	130,799
2022-05-02	18.56	18.56	18.56	18.56	0
2022-04-29	18.56	18.56	18.56	18.56	127,587
2022-04-28	17.68	17.68	17.68	17.68	212,727
2022-04-27	18.80	18.80	18.80	18.80	15,949
2022-04-26	19.68	19.68	19.68	19.68	13,177
2022-04-25	20.55	20.55	20.55	20.55	1,390
2022-04-22	20.55	20.55	20.55	20.55	11,138
2022-04-21	20.70	20.70	20.70	20.70	16,432
2022-04-20	20.10	20.10	20.10	20.10	7,018
2022-04-19	19.80	19.80	19.80	19.80	9,721
2022-04-18	19.74	19.74	19.74	19.74	0
2022-04-15	19.74	19.74	19.74	19.74	0
2022-04-14	19.74	19.74	19.74	19.74	0
2022-04-13	19.74	19.74	19.74	19.74	19,725
2022-04-12	19.70	19.70	19.70	19.70	6,602
2022-04-11	19.46	19.46	19.46	19.46	38,982
2022-04-08	19.80	19.80	19.80	19.80	99,126
2022-04-07	19.50	19.50	19.50	19.50	16,874
2022-04-06	19.36	19.36	19.36	19.36	1,624
2022-04-05	20.00	20.00	20.00	20.00	37,138
2022-04-04	19.66	19.66	19.66	19.66	11,318
2022-04-01	20.20	20.20	20.20	20.20	0
2022-03-31	20.20	20.20	20.20	20.20	15,416
2022-03-30	20.50	20.50	20.50	20.50	6,480
2022-03-29	20.15	20.15	20.15	20.15	28,297
2022-03-28	19.98	19.98	19.98	19.98	23,282
2022-03-25	20.20	20.20	20.20	20.20	38,818
2022-03-24	20.70	20.70	20.70	20.70	23,014
2022-03-23	21.30	21.30	21.30	21.30	20,419
2022-03-22	21.90	21.90	21.90	21.90	22,982
2022-03-21	22.00	22.00	22.00	22.00	27,144
2022-03-18	21.90	21.90	21.90	21.90	99,836
2022-03-17	21.55	21.55	21.55	21.55	17,220
2022-03-16	21.10	21.10	21.10	21.10	4,370
2022-03-15	20.70	20.70	20.70	20.70	1,230
2022-03-14	21.10	21.10	21.10	21.10	0
2022-03-11	21.10	21.10	21.10	21.10	1,669
2022-03-10	21.10	21.10	21.10	21.10	57,994
2022-03-09	20.05	20.05	20.05	20.05	5,046
2022-03-08	19.32	19.32	19.32	19.32	10,794
2022-03-07	19.48	19.48	19.48	19.48	21,426
2022-03-04	20.05	20.05	20.05	20.05	24,358
2022-03-03	20.10	20.10	20.10	20.10	21,050
2022-03-02	20.60	20.60	20.60	20.60	80,326
2022-03-01	21.75	21.75	21.75	21.75	92,076
2022-02-28	20.80	20.80	20.80	20.80	89,737
2022-02-25	20.75	20.75	20.75	20.75	82,046
2022-02-24	19.76	19.76	19.76	19.76	16,455
2022-02-23	20.35	20.35	20.35	20.35	1,898
2022-02-22	20.30	20.30	20.30	20.30	3,464
2022-02-21	20.30	20.30	20.30	20.30	25,545
2022-02-18	20.55	20.55	20.55	20.55	101,942
2022-02-17	20.90	20.90	20.90	20.90	31,660
2022-02-16	21.45	21.45	21.45	21.45	1,134
2022-02-15	21.45	21.45	21.45	21.45	73,510
2022-02-14	21.10	21.10	21.10	21.10	2,937
2022-02-11	22.05	22.05	22.05	22.05	14,352
2022-02-10	22.60	22.60	22.60	22.60	4,128
2022-02-09	22.85	22.85	22.85	22.85	0
2022-02-08	22.85	22.85	22.85	22.85	0
2022-02-07	22.85	22.85	22.85	22.85	62,100
2022-02-04	22.80	22.80	22.80	22.80	79,347
2022-02-03	23.00	23.00	23.00	23.00	12,282
2022-02-02	23.25	23.25	23.25	23.25	9,741
2022-02-01	23.25	23.25	23.25	23.25	23,935
2022-01-31	22.60	22.60	22.60	22.60	76,564
2022-01-28	22.65	22.65	22.65	22.65	31,183
2022-01-27	22.85	22.85	22.85	22.85	6,505
2022-01-26	22.60	22.60	22.60	22.60	35,484
2022-01-25	21.85	21.85	21.85	21.85	13,641
2022-01-24	22.00	22.00	22.00	22.00	11,200
2022-01-21	23.15	23.15	23.15	23.15	18,610
2022-01-20	24.05	24.05	24.05	24.05	0
2022-01-19	24.05	24.05	24.05	24.05	3,743
2022-01-18	23.70	23.70	23.70	23.70	10,520
2022-01-17	24.45	24.45	24.45	24.45	7,902
2022-01-14	24.70	24.70	24.70	24.70	5,236
2022-01-13	24.50	24.50	24.50	24.50	1,105
2022-01-12	24.45	24.45	24.45	24.45	16,309
2022-01-11	23.70	23.70	23.70	23.70	47,230
2022-01-10	22.95	22.95	22.95	22.95	48,609
2022-01-07	24.05	24.05	24.05	24.05	6,426
2022-01-06	23.85	23.85	23.85	23.85	31,196
2022-01-05	24.05	24.05	24.05	24.05	2,373
2022-01-04	23.25	23.25	23.25	23.25	21,349
2022-01-03	23.60	23.60	23.60	23.60	0
2021-12-31	23.60	23.60	23.60	23.60	0
2021-12-30	23.60	23.60	23.60	23.60	16,939
2021-12-29	23.45	23.45	23.45	23.45	6,900
2021-12-28	21.30	21.30	21.30	21.30	0
2021-12-27	21.30	21.30	21.30	21.30	0
2021-12-24	21.30	21.30	21.30	21.30	0
2021-12-23	21.30	21.30	21.30	21.30	42,644
2021-12-22	20.50	20.50	20.50	20.50	1,669
2021-12-21	20.20	20.20	20.20	20.20	12,056
2021-12-20	19.26	19.26	19.26	19.26	11,196
2021-12-17	19.26	19.26	19.26	19.26	61,643
2021-12-16	19.56	19.56	19.56	19.56	56,051
2021-12-15	19.82	19.82	19.82	19.82	6,472
2021-12-14	19.82	19.82	19.82	19.82	54,235
2021-12-13	19.82	19.82	19.82	19.82	65,094
2021-12-10	19.46	19.46	19.46	19.46	59,084
2021-12-09	19.54	19.54	19.54	19.54	3,109
2021-12-08	19.64	19.64	19.64	19.64	1,369
2021-12-07	19.54	19.54	19.54	19.54	7,158
2021-12-06	18.64	18.64	18.64	18.64	4,440
2021-12-03	18.92	18.92	18.92	18.92	30,494
2021-12-02	18.94	18.94	18.94	18.94	94,813
2021-12-01	19.16	19.16	19.16	19.16	3,249
2021-11-30	19.20	19.20	19.20	19.20	10,811
2021-11-29	19.04	19.04	19.04	19.04	5,029
2021-11-26	18.98	18.98	18.98	18.98	76,134
2021-11-25	19.30	19.30	19.30	19.30	13,350
2021-11-24	19.12	19.12	19.12	19.12	30,097
2021-11-23	19.28	19.28	19.28	19.28	76,066
2021-11-22	19.60	19.60	19.60	19.60	18,146
2021-11-19	19.14	19.14	19.14	19.14	7,866
2021-11-18	18.72	18.72	18.72	18.72	2,159
2021-11-17	18.76	18.76	18.76	18.76	2,307
2021-11-16	18.72	18.72	18.72	18.72	0
2021-11-15	18.72	18.72	18.72	18.72	9,843
2021-11-12	18.70	18.70	18.70	18.70	85,319
2021-11-11	18.70	18.70	18.70	18.70	819
2021-11-10	18.98	18.98	18.98	18.98	9,927
2021-11-09	18.98	18.98	18.98	18.98	39,636
2021-11-08	18.98	18.98	18.98	18.98	6,178
2021-11-05	19.00	19.00	19.00	19.00	26,658
2021-11-04	18.60	18.60	18.60	18.60	50,539
2021-11-03	18.00	18.00	18.00	18.00	42,876
2021-11-02	18.00	18.00	18.00	18.00	56,928
2021-11-01	18.18	18.18	18.18	18.18	25,941
2021-10-29	18.00	18.00	18.00	18.00	27,507
2021-10-28	18.22	18.22	18.22	18.22	31,696
2021-10-27	17.96	17.96	17.96	17.96	14,245
2021-10-26	17.96	17.96	17.96	17.96	34,911
2021-10-25	18.20	18.20	18.20	18.20	264,541
2021-10-22	19.36	19.36	19.36	19.36	18,163
2021-10-21	18.90	18.90	18.90	18.90	21,512
2021-10-20	20.15	20.15	20.15	20.15	25,704
2021-10-19	19.68	19.68	19.68	19.68	13,906
2021-10-18	18.34	18.34	18.34	18.34	22,952
2021-10-15	18.10	18.10	18.10	18.10	18,632
2021-10-14	17.74	17.74	17.74	17.74	4,795
2021-10-13	17.80	17.80	17.80	17.80	39,214
2021-10-12	17.42	17.42	17.42	17.42	3,063
2021-10-11	17.90	17.90	17.90	17.90	3,495
2021-10-08	17.90	17.90	17.90	17.90	18,610
2021-10-07	18.08	18.08	18.08	18.08	5,619
2021-10-06	17.62	17.62	17.62	17.62	23,389
2021-10-05	17.76	17.76	17.76	17.76	41,600
2021-10-04	17.76	17.76	17.76	17.76	9,291
2021-10-01	18.08	18.08	18.08	18.08	3,827
2021-09-30	18.24	18.24	18.24	18.24	1,228
2021-09-29	18.34	18.34	18.34	18.34	12,120
2021-09-28	18.34	18.34	18.34	18.34	5,839
2021-09-27	18.78	18.78	18.78	18.78	7,595
2021-09-24	18.56	18.56	18.56	18.56	1,273
2021-09-23	18.88	18.88	18.88	18.88	2,427
2021-09-22	19.06	19.06	19.06	19.06	5,187
2021-09-21	18.40	18.40	18.40	18.40	267
2021-09-20	18.92	18.92	18.92	18.92	978
2021-09-17	19.08	19.08	19.08	19.08	564
2021-09-16	19.06	19.06	19.06	19.06	6,767
2021-09-15	18.74	18.74	18.74	18.74	6,389
2021-09-14	19.12	19.12	19.12	19.12	766
2021-09-13	19.12	19.12	19.12	19.12	11,109
2021-09-10	19.37	19.37	19.37	19.37	1,898
2021-09-09	19.16	19.16	19.16	19.16	2,626
2021-09-08	19.36	19.36	19.36	19.36	1,088
2021-09-07	20.10	20.10	20.10	20.10	2,166
2021-09-06	20.10	20.10	20.10	20.10	7,263
2021-09-03	20.10	20.10	20.10	20.10	5,013
2021-09-02	20.95	20.95	20.95	20.95	16,303
2021-09-01	19.71	19.71	19.71	19.71	10,185
2021-08-31	19.10	19.10	19.10	19.10	4,172
2021-08-30	18.94	18.94	18.94	18.94	0
2021-08-27	18.94	18.94	18.94	18.94	7,799
2021-08-26	19.12	19.12	19.12	19.12	6,244
2021-08-25	18.96	18.96	18.96	18.96	0
2021-08-24	18.96	18.96	18.96	18.96	2,608
2021-08-23	18.80	18.80	18.80	18.80	1,243
2021-08-20	18.80	18.80	18.80	18.80	5,249
2021-08-19	18.70	18.70	18.70	18.70	4,842
2021-08-18	18.92	18.92	18.92	18.92	3,779
2021-08-17	18.96	18.96	18.96	18.96	6,236
2021-08-16	19.06	19.06	19.06	19.06	448
2021-08-13	19.45	19.45	19.45	19.45	3,581
2021-08-12	19.45	19.45	19.45	19.45	50
2021-08-11	19.45	19.45	19.45	19.45	3,378
2021-08-10	19.56	19.56	19.56	19.56	2
2021-08-09	19.56	19.56	19.56	19.56	1,039
2021-08-06	19.78	19.78	19.78	19.78	2,237
2021-08-05	19.64	19.64	19.64	19.64	19
2021-08-04	19.64	19.64	19.64	19.64	6,151
2021-08-03	19.60	19.60	19.60	19.60	19,865
2021-08-02	19.70	19.70	19.70	19.70	12,244
2021-07-30	19.40	19.40	19.40	19.40	6,327
2021-07-29	19.48	19.48	19.48	19.48	11,577
2021-07-28	19.38	19.38	19.38	19.38	7,864
2021-07-27	19.60	19.60	19.60	19.60	13,115
2021-07-26	19.60	19.60	19.60	19.60	4,500
2021-07-23	19.74	19.74	19.74	19.74	0
2021-07-22	19.74	19.74	19.74	19.74	10,060
2021-07-21	19.28	19.28	19.28	19.28	1,251
2021-07-20	19.30	19.30	19.30	19.30	15,313
2021-07-19	19.26	19.26	19.26	19.26	8,807
2021-07-16	19.68	19.68	19.68	19.68	4,642
2021-07-15	19.78	19.78	19.78	19.78	26,261
2021-07-14	20.55	20.55	20.55	20.55	16,454
2021-07-13	20.10	20.10	20.10	20.10	5,268
2021-07-12	20.10	20.10	20.10	20.10	48,409
2021-07-09	19.78	19.78	19.78	19.78	6,971
2021-07-08	19.78	19.78	19.78	19.78	1,890
2021-07-07	20.45	20.45	20.45	20.45	9,199
2021-07-06	20.40	20.40	20.40	20.40	1,025
2021-07-05	20.50	20.50	20.50	20.50	913
2021-07-02	20.50	20.50	20.50	20.50	26,211
2021-07-01	20.00	20.00	20.00	20.00	39,293
2021-06-30	19.90	19.90	19.90	19.90	53,611
2021-06-29	20.00	20.00	20.00	20.00	18,147
2021-06-28	19.96	19.96	19.96	19.96	7,888
2021-06-25	20.05	20.05	20.05	20.05	2,220
2021-06-24	20.15	20.15	20.15	20.15	18,209
2021-06-23	20.10	20.10	20.10	20.10	76,196
2021-06-22	19.89	19.89	19.89	19.89	63,451
2021-06-21	19.88	19.88	19.88	19.88	80,757
2021-06-18	20.15	20.15	20.15	20.15	2,146
2021-06-17	20.30	20.30	20.30	20.30	43,764
2021-06-16	20.20	20.20	20.20	20.20	60,190
2021-06-15	20.60	20.60	20.60	20.60	73,052
2021-06-14	20.90	20.90	20.90	20.90	54,881
2021-06-11	20.95	20.95	20.95	20.95	1,164
2021-06-10	21.00	21.00	21.00	21.00	36,832
2021-06-09	21.00	21.00	21.00	21.00	10,238
2021-06-08	21.15	21.15	21.15	21.15	10,335
2021-06-07	21.00	21.00	21.00	21.00	2,377
2021-06-04	21.10	21.10	21.10	21.10	366
2021-06-03	21.05	21.05	21.05	21.05	629
2021-06-02	21.15	21.15	21.15	21.15	29,742
2021-06-01	21.20	21.20	21.20	21.20	1,369
2021-05-28	21.95	21.95	21.95	21.95	6,593
2021-05-27	21.90	21.90	21.90	21.90	19,923
2021-05-26	21.90	21.90	21.90	21.90	9,789
2021-05-25	21.70	21.70	21.70	21.70	78,361
2021-05-24	21.15	21.15	21.15	21.15	0
2021-05-21	21.15	21.15	21.15	21.15	75,715
2021-05-20	20.60	20.60	20.60	20.60	125,028
2021-05-19	20.60	20.60	20.60	20.60	99,381
2021-05-18	20.25	20.25	20.25	20.25	83,151
2021-05-17	20.05	20.05	20.05	20.05	0
2021-05-14	20.05	20.05	20.05	20.05	180,661
2021-05-13	20.51	20.51	20.51	20.51	0
2021-05-12	20.51	20.51	20.51	20.51	236,104
2021-05-11	19.92	19.92	19.92	19.92	232,285
2021-05-10	20.25	20.25	20.25	20.25	215,058
2021-05-07	20.75	20.75	20.75	20.75	178,497
2021-05-06	20.30	20.30	20.30	20.30	116,001
2021-05-05	20.40	20.40	20.40	20.40	14,945
2021-05-04	20.05	20.05	20.05	20.05	43,073
2021-04-30	20.15	20.15	20.15	20.15	67,346
2021-04-29	20.20	20.20	20.20	20.20	126,669
2021-04-28	20.20	20.20	20.20	20.20	174,280
2021-04-27	20.60	20.60	20.60	20.60	119,717
2021-04-26	20.45	20.45	20.45	20.45	125,635
2021-04-23	20.45	20.45	20.45	20.45	12,066
2021-04-22	20.65	20.65	20.65	20.65	11,589
2021-04-21	21.15	21.15	21.15	21.15	19,572
2021-04-20	23.00	23.00	23.00	23.00	22,191
2021-04-19	22.80	22.80	22.80	22.80	5,240
2021-04-16	21.95	21.95	21.95	21.95	11,100
2021-04-15	22.05	22.05	22.05	22.05	904
2021-04-14	21.00	21.00	21.00	21.00	26,544
2021-04-13	21.92	21.92	21.92	21.92	31,825
2021-04-12	22.80	22.80	22.80	22.80	6,177
2021-04-09	22.65	22.65	22.65	22.65	47,182
2021-04-08	23.25	23.25	23.25	23.25	41,268
2021-04-07	22.40	22.40	22.40	22.40	24,117
2021-04-06	22.30	22.30	22.30	22.30	101,470
2021-04-01	22.00	22.00	22.00	22.00	0
2021-03-31	22.00	22.00	22.00	22.00	13,048
2021-03-30	21.85	21.85	21.85	21.85	43,893
2021-03-29	21.94	21.94	21.94	21.94	976
2021-03-26	21.45	21.45	21.45	21.45	48,147
2021-03-25	21.10	21.10	21.10	21.10	61,637
2021-03-24	21.55	21.55	21.55	21.55	34,914
2021-03-23	21.35	21.35	21.35	21.35	70,779
2021-03-22	21.45	21.45	21.45	21.45	15,518
2021-03-19	20.35	20.35	20.35	20.35	84,338
2021-03-18	20.05	20.05	20.05	20.05	66,341
2021-03-17	19.90	19.90	19.90	19.90	50,489
2021-03-16	19.10	19.10	19.10	19.10	5,645
2021-03-15	18.36	18.36	18.36	18.36	4,794
2021-03-12	18.00	18.00	18.00	18.00	6,606
2021-03-11	17.94	17.94	17.94	17.94	24,606
2021-03-10	17.52	17.52	17.52	17.52	2,561
2021-03-09	17.26	17.26	17.26	17.26	38,200
2021-03-08	17.10	17.10	17.10	17.10	1,732
2021-03-05	17.30	17.30	17.30	17.30	19,731
2021-03-04	17.32	17.32	17.32	17.32	1,301
2021-03-03	17.52	17.52	17.52	17.52	14,911
2021-03-02	17.76	17.76	17.76	17.76	18,576
2021-03-01	17.60	17.60	17.60	17.60	8,044
2021-02-26	16.94	16.94	16.94	16.94	3,419
2021-02-25	16.96	16.96	16.96	16.96	6,273
2021-02-24	16.88	16.88	16.88	16.88	24,170
2021-02-23	16.84	16.84	16.84	16.84	17,581
2021-02-22	17.38	17.38	17.38	17.38	4,511
2021-02-19	17.48	17.48	17.48	17.48	7,462
2021-02-18	17.20	17.20	17.20	17.20	3,340
2021-02-17	17.14	17.14	17.14	17.14	24,049
2021-02-16	17.08	17.08	17.08	17.08	2,265
2021-02-15	17.38	17.38	17.38	17.38	16,466
2021-02-12	17.78	17.78	17.78	17.78	13,471
2021-02-11	17.46	17.46	17.46	17.46	8,004
2021-02-10	18.36	18.36	18.36	18.36	8,686
2021-02-09	18.42	18.42	18.42	18.42	6,402
2021-02-08	18.42	18.42	18.42	18.42	6,415
2021-02-05	18.06	18.06	18.06	18.06	22,634
2021-02-04	17.34	17.34	17.34	17.34	9,137
2021-02-03	16.88	16.88	16.88	16.88	28,269
2021-02-02	17.06	17.06	17.06	17.06	7,336
2021-02-01	16.76	16.76	16.76	16.76	30,878
2021-01-29	16.37	16.37	16.37	16.37	18,180
2021-01-28	15.96	15.96	15.96	15.96	846
2021-01-27	16.42	16.42	16.42	16.42	18,133
2021-01-26	16.54	16.54	16.54	16.54	1,216
2021-01-25	16.54	16.54	16.54	16.54	17,403
2021-01-22	16.76	16.76	16.76	16.76	559
2021-01-21	16.96	16.96	16.96	16.96	6,035
2021-01-20	17.04	17.04	17.04	17.04	288
2021-01-19	17.04	17.04	17.04	17.04	3,750
2021-01-18	17.16	17.16	17.16	17.16	13,415
2021-01-15	16.42	16.42	16.42	16.42	20,020
2021-01-14	16.10	16.10	16.10	16.10	1,110
2021-01-13	16.22	16.22	16.22	16.22	24,910
2021-01-12	16.74	16.74	16.74	16.74	15,787
2021-01-11	16.60	16.60	16.60	16.60	37,323
2021-01-08	17.12	17.12	17.12	17.12	46,929
2021-01-07	17.06	17.06	17.06	17.06	29,650
2021-01-06	16.92	16.92	16.92	16.92	7,225
2021-01-05	17.30	17.30	17.30	17.30	6,740
2021-01-04	17.62	17.62	17.62	17.62	77,490
2020-12-31	18.12	18.12	18.12	18.12	0
2020-12-30	18.12	18.12	18.12	18.12	8,005
2020-12-29	17.66	17.66	17.66	17.66	5,804
2020-12-24	17.62	17.62	17.62	17.62	0
2020-12-23	17.62	17.62	17.62	17.62	15,610
2020-12-22	17.48	17.48	17.48	17.48	8,315
2020-12-21	17.00	17.00	17.00	17.00	15,226
2020-12-18	17.44	17.44	17.44	17.44	7,812
2020-12-17	17.32	17.32	17.32	17.32	1,733
2020-12-16	17.12	17.12	17.12	17.12	25,273
2020-12-15	17.46	17.46	17.46	17.46	19,340
2020-12-14	17.74	17.74	17.74	17.74	0
2020-12-11	17.74	17.74	17.74	17.74	175
2020-12-10	17.44	17.44	17.44	17.44	4,242
2020-12-09	17.68	17.68	17.68	17.68	272
2020-12-08	17.68	17.68	17.68	17.68	2,909
2020-12-07	17.68	17.68	17.68	17.68	9,925
2020-12-04	17.52	17.52	17.52	17.52	8,489
2020-12-03	17.76	17.76	17.76	17.76	14,131
2020-12-02	17.56	17.56	17.56	17.56	525
2020-12-01	17.56	17.56	17.56	17.56	18,658
2020-11-30	17.48	17.48	17.48	17.48	16,234
2020-11-27	18.22	18.22	18.22	18.22	8,242
2020-11-26	18.04	18.04	18.04	18.04	11,973
2020-11-25	18.08	18.08	18.08	18.08	12,264
2020-11-24	18.24	18.24	18.24	18.24	2,400
2020-11-23	18.58	18.58	18.58	18.58	6,223
2020-11-20	18.66	18.66	18.66	18.66	2,092
2020-11-19	18.46	18.46	18.46	18.46	7,801
2020-11-18	18.50	18.50	18.50	18.50	7,119
2020-11-17	18.14	18.14	18.14	18.14	588
2020-11-16	17.54	17.54	17.54	17.54	3,193
2020-11-13	17.66	17.66	17.66	17.66	3,541
2020-11-12	17.36	17.36	17.36	17.36	7,033
2020-11-11	17.42	17.42	17.42	17.42	12,606
2020-11-10	16.96	16.96	16.96	16.96	8,160
2020-11-09	17.20	17.20	17.20	17.20	30,722
2020-11-06	16.76	16.76	16.76	16.76	9,940
2020-11-05	17.32	17.32	17.32	17.32	42,075
2020-11-04	16.68	16.68	16.68	16.68	31,022
2020-11-03	16.72	16.72	16.72	16.72	8,888
2020-11-02	16.94	16.94	16.94	16.94	23,466
2020-10-30	16.88	16.88	16.88	16.88	45,804
2020-10-29	16.20	16.20	16.20	16.20	7,256
2020-10-28	16.54	16.54	16.54	16.54	9,582
2020-10-27	16.68	16.68	16.68	16.68	15,215
2020-10-26	17.08	17.08	17.08	17.08	22,802
2020-10-23	18.80	18.80	18.80	18.80	53,302
2020-10-22	19.10	19.10	19.10	19.10	31,193
2020-10-21	18.58	18.58	18.58	18.58	19,826
2020-10-20	19.46	19.46	19.46	19.46	29,375
2020-10-19	19.84	19.84	19.84	19.84	10,969
2020-10-16	19.84	19.84	19.84	19.84	7,324
2020-10-15	18.94	18.94	18.94	18.94	1,131
2020-10-14	18.92	18.92	18.92	18.92	5,664
2020-10-13	18.68	18.68	18.68	18.68	5,374
2020-10-12	18.12	18.12	18.12	18.12	18,130
2020-10-09	17.98	17.98	17.98	17.98	10,466
2020-10-08	17.70	17.70	17.70	17.70	6,809
2020-10-07	17.92	17.92	17.92	17.92	3,648
2020-10-06	17.98	17.98	17.98	17.98	3,335
2020-10-05	18.26	18.26	18.26	18.26	6,463
2020-10-02	18.30	18.30	18.30	18.30	2,292
2020-10-01	18.38	18.38	18.38	18.38	0
2020-09-30	18.38	18.38	18.38	18.38	499
2020-09-29	18.06	18.06	18.06	18.06	3,893
2020-09-28	18.24	18.24	18.24	18.24	258
2020-09-25	17.38	17.38	17.38	17.38	5,145
2020-09-24	17.08	17.08	17.08	17.08	1,050
2020-09-23	17.26	17.26	17.26	17.26	2,861
2020-09-22	17.36	17.36	17.36	17.36	3,213
2020-09-21	17.48	17.48	17.48	17.48	6,659
2020-09-18	18.12	18.12	18.12	18.12	2,655
2020-09-17	18.36	18.36	18.36	18.36	1,074
2020-09-16	18.00	18.00	18.00	18.00	6,918
2020-09-15	17.60	17.60	17.60	17.60	21,040
2020-09-14	17.14	17.14	17.14	17.14	63,425
2020-09-11	16.98	16.98	16.98	16.98	0
2020-04-03	8.07	8.07	8.07	8.07	0
2020-04-02	8.07	8.07	8.07	8.07	1,299
2020-04-01	8.07	8.07	8.07	8.07	1,617

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218