Note Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	140.60	140.60	140.60	140.60	1,275
2024-05-02	138.50	138.50	138.50	138.50	828
2024-05-01	140.80	140.80	140.80	140.80	0
2024-04-30	140.80	140.80	140.80	140.80	1,119
2024-04-29	138.90	138.90	138.90	138.90	414
2024-04-26	134.90	134.90	134.90	134.90	6,248
2024-04-25	130.80	130.80	130.80	130.80	6,844
2024-04-24	129.90	129.90	129.90	129.90	3,310
2024-04-23	129.30	129.30	129.30	129.30	6,104
2024-04-22	128.00	128.00	128.00	128.00	21,664
2024-04-19	130.00	130.00	130.00	130.00	31,578
2024-04-18	133.90	133.90	133.90	133.90	20,039
2024-04-17	128.40	128.40	128.40	128.40	8,517
2024-04-16	128.80	128.80	128.80	128.80	18,513
2024-04-15	131.80	131.80	131.80	131.80	16,642
2024-04-12	138.10	138.10	138.10	138.10	2,786
2024-04-11	141.00	141.00	141.00	141.00	10,216
2024-04-10	143.00	143.00	143.00	143.00	3,184
2024-04-09	145.00	145.00	145.00	145.00	1,811
2024-04-08	140.80	140.80	140.80	140.80	3,799
2024-04-05	142.20	142.20	142.20	142.20	3,677
2024-04-04	140.30	140.30	140.30	140.30	4,599
2024-04-03	139.70	139.70	139.70	139.70	8,687
2024-04-02	143.10	143.10	143.10	143.10	9,724
2024-04-01	144.10	144.10	144.10	144.10	0
2024-03-29	144.10	144.10	144.10	144.10	0
2024-03-28	144.10	144.10	144.10	144.10	4,036
2024-03-27	144.00	144.00	144.00	144.00	10,424
2024-03-26	143.00	143.00	143.00	143.00	23,917
2024-03-25	140.90	140.90	140.90	140.90	11,938
2024-03-22	140.40	140.40	140.40	140.40	9,489
2024-03-21	141.60	141.60	141.60	141.60	34,054
2024-03-20	142.10	142.10	142.10	142.10	1,795
2024-03-19	139.30	139.30	139.30	139.30	3,666
2024-03-18	139.30	139.30	139.30	139.30	2,670
2024-03-15	140.10	140.10	140.10	140.10	7,516
2024-03-14	139.60	139.60	139.60	139.60	5,503
2024-03-13	150.40	150.40	150.40	150.40	16,303
2024-03-12	150.40	150.40	150.40	150.40	2,824
2024-03-11	153.30	153.30	153.30	153.30	13,686
2024-03-08	153.50	153.50	153.50	153.50	7,952
2024-03-07	158.70	158.70	158.70	158.70	16,411
2024-03-06	155.50	155.50	155.50	155.50	11,636
2024-03-05	151.20	151.20	151.20	151.20	8,226
2024-03-04	153.50	153.50	153.50	153.50	10,344
2024-03-01	153.10	153.10	153.10	153.10	20,600
2024-02-29	155.80	155.80	155.80	155.80	15,093
2024-02-28	147.40	147.40	147.40	147.40	7,526
2024-02-27	147.40	147.40	147.40	147.40	9,624
2024-02-26	147.70	147.70	147.70	147.70	7,926
2024-02-23	147.50	147.50	147.50	147.50	5,820
2024-02-22	146.80	146.80	146.80	146.80	2,323
2024-02-21	141.10	141.10	141.10	141.10	1,298
2024-02-20	142.50	142.50	142.50	142.50	10,411
2024-02-19	148.50	148.50	148.50	148.50	4,041
2024-02-16	145.00	145.00	145.00	145.00	5,678
2024-02-15	144.50	144.50	144.50	144.50	7,183
2024-02-14	145.40	145.40	145.40	145.40	12,256
2024-02-13	144.60	144.60	144.60	144.60	14,445
2024-02-12	142.10	142.10	142.10	142.10	6,542
2024-02-09	140.60	140.60	140.60	140.60	15,483
2024-02-08	142.40	142.40	142.40	142.40	12,704
2024-02-07	141.60	141.60	141.60	141.60	17,164
2024-02-06	140.00	140.00	140.00	140.00	15,419
2024-02-05	141.40	141.40	141.40	141.40	15,983
2024-02-02	143.00	143.00	143.00	143.00	3,266
2024-02-01	142.60	142.60	142.60	142.60	3,410
2024-01-31	148.70	148.70	148.70	148.70	19,676
2024-01-30	144.70	144.70	144.70	144.70	34,091
2024-01-29	146.80	146.80	146.80	146.80	8,230
2024-01-26	133.80	133.80	133.80	133.80	10,317
2024-01-25	137.40	137.40	137.40	137.40	11,861
2024-01-24	136.90	136.90	136.90	136.90	26,935
2024-01-23	134.20	134.20	134.20	134.20	11,863
2024-01-22	129.20	129.20	129.20	129.20	4,065
2024-01-19	127.90	127.90	127.90	127.90	37,515
2024-01-18	131.40	131.40	131.40	131.40	10,541
2024-01-17	128.20	128.20	128.20	128.20	8,616
2024-01-16	133.10	133.10	133.10	133.10	22,531
2024-01-15	132.40	132.40	132.40	132.40	9,157
2024-01-12	137.90	137.90	137.90	137.90	9,499
2024-01-11	136.20	136.20	136.20	136.20	12,146
2024-01-10	137.40	137.40	137.40	137.40	3,215
2024-01-09	139.50	139.50	139.50	139.50	19,662
2024-01-08	138.00	138.00	138.00	138.00	4,638
2024-01-05	139.00	139.00	139.00	139.00	4,840
2024-01-04	141.70	141.70	141.70	141.70	6,874
2024-01-03	143.40	143.40	143.40	143.40	7,082
2024-01-02	145.80	145.80	145.80	145.80	1,510
2024-01-01	148.60	148.60	148.60	148.60	0
2023-12-29	148.60	148.60	148.60	148.60	5,578
2023-12-28	148.40	148.40	148.40	148.40	4,112
2023-12-27	147.90	147.90	147.90	147.90	3,626
2023-12-26	147.60	147.60	147.60	147.60	0
2023-12-25	147.60	147.60	147.60	147.60	0
2023-12-22	147.60	147.60	147.60	147.60	6,347
2023-12-21	147.30	147.30	147.30	147.30	6,660
2023-12-20	154.90	154.90	154.90	154.90	5,838
2023-12-19	152.90	152.90	152.90	152.90	14,328
2023-12-18	146.90	146.90	146.90	146.90	26,167
2023-12-15	148.60	148.60	148.60	148.60	16,457
2023-12-14	143.10	143.10	143.10	143.10	28,581
2023-12-13	141.50	141.50	141.50	141.50	40,130
2023-12-12	145.20	145.20	145.20	145.20	41,688
2023-12-11	176.00	176.00	176.00	176.00	6,236
2023-12-08	173.90	173.90	173.90	173.90	4,840
2023-12-07	168.00	168.00	168.00	168.00	3,333
2023-12-06	169.40	169.40	169.40	169.40	8,486
2023-12-05	157.70	157.70	157.70	157.70	4,398
2023-12-04	153.70	153.70	153.70	153.70	5,187
2023-12-01	155.30	155.30	155.30	155.30	5,121
2023-11-30	158.02	158.02	158.02	158.02	3,122
2023-11-29	159.70	159.70	159.70	159.70	2,864
2023-11-28	160.00	160.00	160.00	160.00	1,301
2023-11-27	161.20	161.20	161.20	161.20	4,984
2023-11-24	162.70	162.70	162.70	162.70	3,154
2023-11-23	162.30	162.30	162.30	162.30	2,166
2023-11-22	161.90	161.90	161.90	161.90	4,462
2023-11-21	158.80	158.80	158.80	158.80	2,079
2023-11-20	159.80	159.80	159.80	159.80	2,381
2023-11-17	159.20	159.20	159.20	159.20	8,205
2023-11-16	161.60	161.60	161.60	161.60	14,545
2023-11-15	167.30	167.30	167.30	167.30	10,578
2023-11-14	165.60	165.60	165.60	165.60	7,087
2023-11-13	156.90	156.90	156.90	156.90	6,446
2023-11-10	157.00	157.00	157.00	157.00	9,002
2023-11-09	159.50	159.50	159.50	159.50	7,771
2023-11-08	151.40	151.40	151.40	151.40	4,173
2023-11-07	146.80	146.80	146.80	146.80	3,441
2023-11-06	147.10	147.10	147.10	147.10	5,682
2023-11-03	149.90	149.90	149.90	149.90	1,846
2023-11-02	146.60	146.60	146.60	146.60	7,899
2023-11-01	142.00	142.00	142.00	142.00	12,196
2023-10-31	142.80	142.80	142.80	142.80	9,236
2023-10-30	143.80	143.80	143.80	143.80	763
2023-10-27	143.80	143.80	143.80	143.80	8,005
2023-10-26	142.90	142.90	142.90	142.90	5,777
2023-10-25	144.10	144.10	144.10	144.10	8,691
2023-10-24	148.20	148.20	148.20	148.20	6,722
2023-10-23	143.50	143.50	143.50	143.50	5,845
2023-10-20	145.00	145.00	145.00	145.00	8,197
2023-10-19	145.60	145.60	145.60	145.60	17,556
2023-10-18	144.30	144.30	144.30	144.30	16,719
2023-10-17	146.80	146.80	146.80	146.80	22,155
2023-10-16	136.40	136.40	136.40	136.40	8,833
2023-10-13	138.10	138.10	138.10	138.10	694
2023-10-12	141.20	141.20	141.20	141.20	5,105
2023-10-11	143.90	143.90	143.90	143.90	7,142
2023-10-10	147.50	147.50	147.50	147.50	2,604
2023-10-09	142.30	142.30	142.30	142.30	3,506
2023-10-06	145.20	145.20	145.20	145.20	13,449
2023-10-05	155.00	155.00	155.00	155.00	3,886
2023-10-04	154.30	154.30	154.30	154.30	3,667
2023-10-03	152.90	152.90	152.90	152.90	1,801
2023-10-02	154.80	154.80	154.80	154.80	2,599
2023-09-29	158.30	158.30	158.30	158.30	1,985
2023-09-28	155.70	155.70	155.70	155.70	2,054
2023-09-27	153.70	153.70	153.70	153.70	6,656
2023-09-26	153.30	153.30	153.30	153.30	3,383
2023-09-25	157.00	157.00	157.00	157.00	10,779
2023-09-22	160.00	160.00	160.00	160.00	1,421
2023-09-21	162.60	162.60	162.60	162.60	1,348
2023-09-20	163.60	163.60	163.60	163.60	2,709
2023-09-19	160.80	160.80	160.80	160.80	2,075
2023-09-18	163.50	163.50	163.50	163.50	1,004
2023-09-15	164.50	164.50	164.50	164.50	3,267
2023-09-14	165.70	165.70	165.70	165.70	8,247
2023-09-13	164.30	164.30	164.30	164.30	15,175
2023-09-12	169.40	169.40	169.40	169.40	6,705
2023-09-11	172.50	172.50	172.50	172.50	5,988
2023-09-08	172.50	172.50	172.50	172.50	5,056
2023-09-07	172.10	172.10	172.10	172.10	7,190
2023-09-06	173.40	173.40	173.40	173.40	7,246
2023-09-05	172.30	172.30	172.30	172.30	7,166
2023-09-04	168.80	168.80	168.80	168.80	5,398
2023-09-01	171.20	171.20	171.20	171.20	7,677
2023-08-31	173.70	173.70	173.70	173.70	11,145
2023-08-30	170.00	170.00	170.00	170.00	8,225
2023-08-29	171.30	171.30	171.30	171.30	4,357
2023-08-28	162.40	162.40	162.40	162.40	0
2023-08-25	162.40	162.40	162.40	162.40	3,476
2023-08-24	161.40	161.40	161.40	161.40	30
2023-08-23	162.00	162.00	162.00	162.00	5,105
2023-08-22	160.00	160.00	160.00	160.00	2,482
2023-08-21	160.60	160.60	160.60	160.60	3,586
2023-08-18	163.50	163.50	163.50	163.50	1,037
2023-08-17	165.90	165.90	165.90	165.90	1,915
2023-08-16	169.90	169.90	169.90	169.90	2,238
2023-08-15	172.60	172.60	172.60	172.60	1,317
2023-08-14	175.80	175.80	175.80	175.80	3,881
2023-08-11	174.70	174.70	174.70	174.70	2,292
2023-08-10	177.60	177.60	177.60	177.60	1,394
2023-08-09	173.90	173.90	173.90	173.90	1,382
2023-08-08	170.80	170.80	170.80	170.80	7,959
2023-08-07	174.30	174.30	174.30	174.30	2,369
2023-08-04	176.50	176.50	176.50	176.50	4,265
2023-08-03	174.66	174.66	174.66	174.66	18,316
2023-08-02	177.40	177.40	177.40	177.40	3,417
2023-08-01	179.40	179.40	179.40	179.40	3,656
2023-07-31	179.50	179.50	179.50	179.50	3,481
2023-07-28	181.30	181.30	181.30	181.30	2,874
2023-07-27	182.50	182.50	182.50	182.50	2,141
2023-07-26	180.80	180.80	180.80	180.80	3,888
2023-07-25	184.40	184.40	184.40	184.40	8,509
2023-07-24	181.10	181.10	181.10	181.10	4,589
2023-07-21	182.30	182.30	182.30	182.30	13,306
2023-07-20	181.60	181.60	181.60	181.60	15,452
2023-07-19	185.50	185.50	185.50	185.50	28,613
2023-07-18	177.10	177.10	177.10	177.10	8,929
2023-07-17	179.70	179.70	179.70	179.70	19,868
2023-07-14	179.70	179.70	179.70	179.70	17,891
2023-07-13	178.40	178.40	178.40	178.40	15,065
2023-07-12	221.80	221.80	221.80	221.80	5,594
2023-07-11	217.60	217.60	217.60	217.60	12,852
2023-07-10	220.20	220.20	220.20	220.20	8,634
2023-07-07	224.40	224.40	224.40	224.40	2,854
2023-07-06	223.40	223.40	223.40	223.40	15,365
2023-07-05	224.40	224.40	224.40	224.40	3,386
2023-07-04	224.00	224.00	224.00	224.00	3,422
2023-07-03	222.20	222.20	222.20	222.20	2,854
2023-06-30	225.60	225.60	225.60	225.60	4,960
2023-06-29	223.40	223.40	223.40	223.40	5,741
2023-06-28	217.00	217.00	217.00	217.00	2,476
2023-06-27	214.60	214.60	214.60	214.60	3,226
2023-06-26	216.60	216.60	216.60	216.60	4,256
2023-06-23	218.00	218.00	218.00	218.00	0
2023-06-22	218.00	218.00	218.00	218.00	1,596
2023-06-21	220.80	220.80	220.80	220.80	1,192
2023-06-20	224.00	224.00	224.00	224.00	1,672
2023-06-19	227.60	227.60	227.60	227.60	1,649
2023-06-16	233.00	233.00	233.00	233.00	1,449
2023-06-15	231.60	231.60	231.60	231.60	8,782
2023-06-14	236.20	236.20	236.20	236.20	13,957
2023-06-13	236.20	236.20	236.20	236.20	8,172
2023-06-12	234.60	234.60	234.60	234.60	7,236
2023-06-09	236.80	236.80	236.80	236.80	4,932
2023-06-08	227.40	227.40	227.40	227.40	13,256
2023-06-07	240.00	240.00	240.00	240.00	7,719
2023-06-06	250.00	250.00	250.00	250.00	0
2023-06-05	250.00	250.00	250.00	250.00	1,587
2023-06-02	250.00	250.00	250.00	250.00	1,122
2023-06-01	249.60	249.60	249.60	249.60	4,053
2023-05-31	252.20	252.20	252.20	252.20	21,747
2023-05-30	251.20	251.20	251.20	251.20	4,234
2023-05-29	246.60	246.60	246.60	246.60	0
2023-05-26	246.60	246.60	246.60	246.60	6,658
2023-05-25	246.40	246.40	246.40	246.40	787
2023-05-24	246.40	246.40	246.40	246.40	4,839
2023-05-23	246.40	246.40	246.40	246.40	2,301
2023-05-22	245.60	245.60	245.60	245.60	5,649
2023-05-19	245.80	245.80	245.80	245.80	5,022
2023-05-18	240.40	240.40	240.40	240.40	0
2023-05-17	240.40	240.40	240.40	240.40	3,376
2023-05-16	243.00	243.00	243.00	243.00	10,602
2023-05-15	242.60	242.60	242.60	242.60	6,268
2023-05-12	236.80	236.80	236.80	236.80	4,673
2023-05-11	233.80	233.80	233.80	233.80	13,109
2023-05-10	232.40	232.40	232.40	232.40	6,513
2023-05-09	234.40	234.40	234.40	234.40	12,936
2023-05-08	238.80	238.80	238.80	238.80	0
2023-05-05	238.80	238.80	238.80	238.80	5,109
2023-05-04	228.20	228.20	228.20	228.20	4,484
2023-05-03	228.20	228.20	228.20	228.20	4,578
2023-05-02	223.40	223.40	223.40	223.40	7,514
2023-05-01	229.80	229.80	229.80	229.80	0
2023-04-28	229.80	229.80	229.80	229.80	2,284
2023-04-27	227.20	227.20	227.20	227.20	5,429
2023-04-26	224.60	224.60	224.60	224.60	3,633
2023-04-25	229.20	229.20	229.20	229.20	2,314
2023-04-24	231.20	231.20	231.20	231.20	7,378
2023-04-21	223.40	223.40	223.40	223.40	13,433
2023-04-20	223.80	223.80	223.80	223.80	11,678
2023-04-19	243.80	243.80	243.80	243.80	12,891
2023-04-18	231.00	231.00	231.00	231.00	11,976
2023-04-17	245.60	245.60	245.60	245.60	2,668
2023-04-14	243.40	243.40	243.40	243.40	2,137
2023-04-13	243.40	243.40	243.40	243.40	5,118
2023-04-12	234.80	234.80	234.80	234.80	1,489
2023-04-11	232.00	232.00	232.00	232.00	6,875
2023-04-10	230.00	230.00	230.00	230.00	0
2023-04-07	230.00	230.00	230.00	230.00	0
2023-04-06	230.00	230.00	230.00	230.00	2,311
2023-04-05	228.80	228.80	228.80	228.80	2,869
2023-04-04	235.60	235.60	235.60	235.60	3,317
2023-04-03	230.00	230.00	230.00	230.00	4,634
2023-03-31	230.20	230.20	230.20	230.20	2,559
2023-03-30	227.60	227.60	227.60	227.60	2,461
2023-03-29	224.00	224.00	224.00	224.00	2,407
2023-03-28	224.00	224.00	224.00	224.00	2,844
2023-03-27	224.00	224.00	224.00	224.00	4,277
2023-03-24	218.80	218.80	218.80	218.80	3,755
2023-03-23	218.80	218.80	218.80	218.80	5,237
2023-03-22	219.00	219.00	219.00	219.00	5,508
2023-03-21	228.80	228.80	228.80	228.80	2,859
2023-03-20	224.23	224.23	224.23	224.23	6,351
2023-03-17	227.40	227.40	227.40	227.40	9,533
2023-03-16	227.00	227.00	227.00	227.00	5,982
2023-03-15	229.20	229.20	229.20	229.20	6,274
2023-03-14	237.80	237.80	237.80	237.80	13,770
2023-03-13	232.20	232.20	232.20	232.20	13,176
2023-03-10	237.40	237.40	237.40	237.40	8,158
2023-03-09	239.20	239.20	239.20	239.20	5,956
2023-03-08	233.20	233.20	233.20	233.20	2,098
2023-03-07	233.00	233.00	233.00	233.00	3,096
2023-03-06	228.20	228.20	228.20	228.20	7,210
2023-03-03	229.00	229.00	229.00	229.00	1,502
2023-03-02	230.00	230.00	230.00	230.00	12,430
2023-03-01	232.60	232.60	232.60	232.60	8,973
2023-02-28	229.40	229.40	229.40	229.40	4,380
2023-02-27	225.00	225.00	225.00	225.00	2,765
2023-02-24	219.00	219.00	219.00	219.00	2,437
2023-02-23	220.00	220.00	220.00	220.00	6,008
2023-02-22	223.00	223.00	223.00	223.00	7,185
2023-02-21	233.40	233.40	233.40	233.40	2,455
2023-02-20	233.40	233.40	233.40	233.40	2,871
2023-02-17	234.20	234.20	234.20	234.20	3,742
2023-02-16	236.60	236.60	236.60	236.60	7,986
2023-02-15	231.20	231.20	231.20	231.20	2,730
2023-02-14	222.34	222.34	222.34	222.34	4,364
2023-02-13	226.40	226.40	226.40	226.40	3,180
2023-02-10	221.80	221.80	221.80	221.80	1,379
2023-02-09	225.40	225.40	225.40	225.40	1,333
2023-02-08	226.00	226.00	226.00	226.00	2,067
2023-02-07	222.60	222.60	222.60	222.60	8,539
2023-02-06	226.00	226.00	226.00	226.00	4,065
2023-02-03	224.20	224.20	224.20	224.20	7,075
2023-02-02	233.40	233.40	233.40	233.40	2,116
2023-02-01	227.00	227.00	227.00	227.00	3,642
2023-01-31	219.60	219.60	219.60	219.60	1,788
2023-01-30	224.21	224.21	224.21	224.21	2,797
2023-01-27	210.00	210.00	210.00	210.00	3,929
2023-01-26	215.40	215.40	215.40	215.40	1,938
2023-01-25	215.40	215.40	215.40	215.40	1,282
2023-01-24	215.40	215.40	215.40	215.40	1,928
2023-01-23	207.00	207.00	207.00	207.00	4,156
2023-01-20	207.00	207.00	207.00	207.00	6,179
2023-01-19	204.20	204.20	204.20	204.20	5,155
2023-01-18	214.00	214.00	214.00	214.00	5,441
2023-01-17	212.60	212.60	212.60	212.60	4,006
2023-01-16	207.80	207.80	207.80	207.80	4,963
2023-01-13	207.80	207.80	207.80	207.80	2,596
2023-01-12	199.70	199.70	199.70	199.70	10,504
2023-01-11	202.20	202.20	202.20	202.20	12,904
2023-01-10	202.80	202.80	202.80	202.80	3,102
2023-01-09	194.50	194.50	194.50	194.50	11,044
2023-01-06	187.30	187.30	187.30	187.30	0
2023-01-05	187.30	187.30	187.30	187.30	3,458
2023-01-04	187.30	187.30	187.30	187.30	6,033
2023-01-03	185.80	185.80	185.80	185.80	4,835
2023-01-02	178.70	178.70	178.70	178.70	0
2022-12-30	178.70	178.70	178.70	178.70	7,170
2022-12-29	176.10	176.10	176.10	176.10	2,560
2022-12-28	175.60	175.60	175.60	175.60	5,006
2022-12-27	173.10	173.10	173.10	173.10	0
2022-12-26	173.10	173.10	173.10	173.10	0
2022-12-23	173.10	173.10	173.10	173.10	3,147
2022-12-22	176.00	176.00	176.00	176.00	4,261
2022-12-21	177.20	177.20	177.20	177.20	6,311
2022-12-20	175.30	175.30	175.30	175.30	2,132
2022-12-19	175.30	175.30	175.30	175.30	12,635
2022-12-16	181.60	181.60	181.60	181.60	5,019
2022-12-15	183.40	183.40	183.40	183.40	5,624
2022-12-14	182.50	182.50	182.50	182.50	8,605
2022-12-13	175.70	175.70	175.70	175.70	4,420
2022-12-12	172.00	172.00	172.00	172.00	9,085
2022-12-09	165.00	165.00	165.00	165.00	6,300
2022-12-08	165.00	165.00	165.00	165.00	1,418
2022-12-07	167.00	167.00	167.00	167.00	4,607
2022-12-06	167.00	167.00	167.00	167.00	3,716
2022-12-05	167.50	167.50	167.50	167.50	3,981
2022-12-02	168.50	168.50	168.50	168.50	5,405
2022-12-01	166.30	166.30	166.30	166.30	503
2022-11-30	162.00	162.00	162.00	162.00	6,451
2022-11-29	162.00	162.00	162.00	162.00	2,569
2022-11-28	165.30	165.30	165.30	165.30	959
2022-11-25	160.10	160.10	160.10	160.10	5,493
2022-11-24	159.60	159.60	159.60	159.60	2,954
2022-11-23	159.60	159.60	159.60	159.60	2,261
2022-11-22	158.20	158.20	158.20	158.20	2,750
2022-11-21	157.60	157.60	157.60	157.60	4,362
2022-11-18	158.52	158.52	158.52	158.52	1,310
2022-11-17	155.80	155.80	155.80	155.80	3,546
2022-11-16	166.00	166.00	166.00	166.00	13,134
2022-11-15	169.80	169.80	169.80	169.80	6,240
2022-11-14	166.20	166.20	166.20	166.20	3,790
2022-11-11	166.20	166.20	166.20	166.20	3,368
2022-11-10	166.20	166.20	166.20	166.20	4,178
2022-11-09	166.20	166.20	166.20	166.20	476
2022-11-08	166.40	166.40	166.40	166.40	2,916
2022-11-07	164.90	164.90	164.90	164.90	3,080
2022-11-04	163.10	163.10	163.10	163.10	1,706
2022-11-03	161.60	161.60	161.60	161.60	1,706
2022-11-02	163.50	163.50	163.50	163.50	2,059
2022-11-01	159.60	159.60	159.60	159.60	3,664
2022-10-31	159.60	159.60	159.60	159.60	4,683
2022-10-28	163.30	163.30	163.30	163.30	2,514
2022-10-27	162.00	162.00	162.00	162.00	3,928
2022-10-26	161.90	161.90	161.90	161.90	3,671
2022-10-25	156.80	156.80	156.80	156.80	5,702
2022-10-24	150.50	150.50	150.50	150.50	4,867
2022-10-21	142.80	142.80	142.80	142.80	7,592
2022-10-20	144.50	144.50	144.50	144.50	4,636
2022-10-19	150.00	150.00	150.00	150.00	6,521
2022-10-18	154.30	154.30	154.30	154.30	23,417
2022-10-17	160.50	160.50	160.50	160.50	11,531
2022-10-14	147.30	147.30	147.30	147.30	7,043
2022-10-13	147.30	147.30	147.30	147.30	10,080
2022-10-12	150.20	150.20	150.20	150.20	3,135
2022-10-11	156.10	156.10	156.10	156.10	5,321
2022-10-10	155.00	155.00	155.00	155.00	2,676
2022-10-07	156.10	156.10	156.10	156.10	2,549
2022-10-06	162.00	162.00	162.00	162.00	1,938
2022-10-05	161.60	161.60	161.60	161.60	825
2022-10-04	161.20	161.20	161.20	161.20	1,857
2022-10-03	161.20	161.20	161.20	161.20	2,723
2022-09-30	160.50	160.50	160.50	160.50	933
2022-09-29	149.90	149.90	149.90	149.90	3,932
2022-09-28	152.60	152.60	152.60	152.60	2,667
2022-09-27	153.30	153.30	153.30	153.30	1,527
2022-09-26	151.00	151.00	151.00	151.00	4,418
2022-09-23	155.00	155.00	155.00	155.00	8,147
2022-09-22	158.30	158.30	158.30	158.30	2,279
2022-09-21	157.00	157.00	157.00	157.00	920
2022-09-20	157.00	157.00	157.00	157.00	4,250
2022-09-19	162.90	162.90	162.90	162.90	0
2022-09-16	162.90	162.90	162.90	162.90	1,137
2022-09-15	162.90	162.90	162.90	162.90	5,984
2022-09-14	167.70	167.70	167.70	167.70	2,136
2022-09-13	167.70	167.70	167.70	167.70	5,809
2022-09-12	167.40	167.40	167.40	167.40	2,087
2022-09-09	160.40	160.40	160.40	160.40	1,387
2022-09-08	160.40	160.40	160.40	160.40	855
2022-09-07	160.50	160.50	160.50	160.50	707
2022-09-06	162.30	162.30	162.30	162.30	3,099
2022-09-05	162.90	162.90	162.90	162.90	441
2022-09-02	171.40	171.40	171.40	171.40	3,603
2022-09-01	174.00	174.00	174.00	174.00	3,206
2022-08-31	178.40	178.40	178.40	178.40	1,624
2022-08-30	177.81	177.81	177.81	177.81	4,367
2022-08-29	182.80	182.80	182.80	182.80	0
2022-08-26	182.80	182.80	182.80	182.80	2,631
2022-08-25	186.00	186.00	186.00	186.00	552
2022-08-24	184.10	184.10	184.10	184.10	1,266
2022-08-23	186.00	186.00	186.00	186.00	1,034
2022-08-22	187.00	187.00	187.00	187.00	4,485
2022-08-19	187.50	187.50	187.50	187.50	5,776
2022-08-18	192.80	192.80	192.80	192.80	6,125
2022-08-17	190.00	190.00	190.00	190.00	7,894
2022-08-16	192.40	192.40	192.40	192.40	11,852
2022-08-15	196.50	196.50	196.50	196.50	2,256
2022-08-12	196.00	196.00	196.00	196.00	3,881
2022-08-11	196.00	196.00	196.00	196.00	7,162
2022-08-10	198.40	198.40	198.40	198.40	10,131
2022-08-09	193.10	193.10	193.10	193.10	4,057
2022-08-08	199.10	199.10	199.10	199.10	10,889
2022-08-05	203.20	203.20	203.20	203.20	7,494
2022-08-04	214.00	214.00	214.00	214.00	2,246
2022-08-03	208.60	208.60	208.60	208.60	3,941
2022-08-02	205.20	205.20	205.20	205.20	3,882
2022-08-01	208.40	208.40	208.40	208.40	6,566
2022-07-29	207.40	207.40	207.40	207.40	3,037
2022-07-28	203.40	203.40	203.40	203.40	388
2022-07-27	202.80	202.80	202.80	202.80	1,959
2022-07-26	202.80	202.80	202.80	202.80	7,538
2022-07-25	193.59	193.59	193.59	193.59	2,950
2022-07-22	193.59	193.59	193.59	193.59	8,524
2022-07-21	190.70	190.70	190.70	190.70	5,606
2022-07-20	189.17	189.17	189.17	189.17	4,474
2022-07-19	185.26	185.26	185.26	185.26	10,206
2022-07-18	186.02	186.02	186.02	186.02	10,466
2022-07-15	185.08	185.08	185.08	185.08	29,650
2022-07-14	195.00	195.00	195.00	195.00	12,577
2022-07-13	212.20	212.20	212.20	212.20	7,796
2022-07-12	212.20	212.20	212.20	212.20	4,721
2022-07-11	208.00	208.00	208.00	208.00	965
2022-07-08	211.80	211.80	211.80	211.80	1,352
2022-07-07	200.71	200.71	200.71	200.71	1,468
2022-07-06	196.60	196.60	196.60	196.60	2,389
2022-07-05	196.60	196.60	196.60	196.60	4,840
2022-07-04	192.90	192.90	192.90	192.90	3,518
2022-07-01	191.00	191.00	191.00	191.00	3,734
2022-06-30	191.00	191.00	191.00	191.00	4,536
2022-06-29	199.00	199.00	199.00	199.00	810
2022-06-28	199.00	199.00	199.00	199.00	1,603
2022-06-27	192.30	192.30	192.30	192.30	3,760
2022-06-24	192.30	192.30	192.30	192.30	0
2022-06-23	192.30	192.30	192.30	192.30	334
2022-06-22	192.30	192.30	192.30	192.30	1,736
2022-06-21	192.30	192.30	192.30	192.30	5,605
2022-06-20	187.80	187.80	187.80	187.80	2,609
2022-06-17	188.50	188.50	188.50	188.50	1,263
2022-06-16	184.50	184.50	184.50	184.50	10,009
2022-06-15	191.30	191.30	191.30	191.30	7,102
2022-06-14	192.80	192.80	192.80	192.80	7,201
2022-06-13	198.20	198.20	198.20	198.20	1,190
2022-06-10	201.80	201.80	201.80	201.80	3,328
2022-06-09	209.00	209.00	209.00	209.00	3,592
2022-06-08	208.33	208.33	208.33	208.33	3,913
2022-06-07	204.67	204.67	204.67	204.67	6,564
2022-06-06	207.40	207.40	207.40	207.40	0
2022-06-03	207.40	207.40	207.40	207.40	0
2022-06-02	207.40	207.40	207.40	207.40	0
2022-06-01	207.40	207.40	207.40	207.40	9,868
2022-05-31	209.60	209.60	209.60	209.60	257,404
2022-05-30	218.00	218.00	218.00	218.00	2,022
2022-05-27	221.20	221.20	221.20	221.20	4,742
2022-05-26	221.20	221.20	221.20	221.20	0
2022-05-25	221.20	221.20	221.20	221.20	3
2022-05-24	221.20	221.20	221.20	221.20	4,177
2022-05-23	214.40	214.40	214.40	214.40	15,490
2022-05-20	217.00	217.00	217.00	217.00	13,606
2022-05-19	208.40	208.40	208.40	208.40	3,670
2022-05-18	210.00	210.00	210.00	210.00	6,968
2022-05-17	207.60	207.60	207.60	207.60	10,757
2022-05-16	201.60	201.60	201.60	201.60	18,067
2022-05-13	195.50	195.50	195.50	195.50	2,577
2022-05-12	191.80	191.80	191.80	191.80	7,914
2022-05-11	191.80	191.80	191.80	191.80	6,371
2022-05-10	196.30	196.30	196.30	196.30	2,472
2022-05-09	196.30	196.30	196.30	196.30	3,998
2022-05-06	196.30	196.30	196.30	196.30	16,429
2022-05-05	200.40	200.40	200.40	200.40	12,657
2022-05-04	201.20	201.20	201.20	201.20	10,232
2022-05-03	203.80	203.80	203.80	203.80	6,239
2022-05-02	205.80	205.80	205.80	205.80	0
2022-04-29	205.80	205.80	205.80	205.80	14,226
2022-04-28	201.80	201.80	201.80	201.80	4,205
2022-04-27	221.60	221.60	221.60	221.60	11,246
2022-04-26	225.40	225.40	225.40	225.40	9,867
2022-04-25	222.70	222.70	222.70	222.70	5,438
2022-04-22	216.40	216.40	216.40	216.40	9,132
2022-04-21	216.40	216.40	216.40	216.40	30,658
2022-04-20	227.00	227.00	227.00	227.00	15,010
2022-04-19	199.80	199.80	199.80	199.80	4,240
2022-04-18	199.80	199.80	199.80	199.80	0
2022-04-15	199.80	199.80	199.80	199.80	0
2022-04-14	199.80	199.80	199.80	199.80	2,824
2022-04-13	199.80	199.80	199.80	199.80	3,301
2022-04-12	194.30	194.30	194.30	194.30	2,967
2022-04-11	194.30	194.30	194.30	194.30	3,279
2022-04-08	203.60	203.60	203.60	203.60	2,817
2022-04-07	203.60	203.60	203.60	203.60	3,458
2022-04-06	203.60	203.60	203.60	203.60	5,161
2022-04-05	203.60	203.60	203.60	203.60	22,516
2022-04-04	202.40	202.40	202.40	202.40	18,959
2022-04-01	187.60	187.60	187.60	187.60	7,142
2022-03-31	187.60	187.60	187.60	187.60	18,154
2022-03-30	190.62	190.62	190.62	190.62	4,920
2022-03-29	190.62	190.62	190.62	190.62	0
2022-03-28	190.62	190.62	190.62	190.62	11,854
2022-03-25	190.62	190.62	190.62	190.62	12,042
2022-03-24	205.61	205.61	205.61	205.61	8,150
2022-03-23	205.61	205.61	205.61	205.61	8,376
2022-03-22	205.61	205.61	205.61	205.61	3,132
2022-03-21	205.61	205.61	205.61	205.61	3,872
2022-03-18	193.84	193.84	193.84	193.84	7,678
2022-03-17	193.84	193.84	193.84	193.84	9,754
2022-03-16	176.61	176.61	176.61	176.61	10,665
2022-03-15	176.61	176.61	176.61	176.61	4,705
2022-03-14	176.61	176.61	176.61	176.61	10,055
2022-03-11	176.61	176.61	176.61	176.61	9,998
2022-03-10	176.61	176.61	176.61	176.61	4,500
2022-03-09	176.61	176.61	176.61	176.61	12,085
2022-03-08	176.61	176.61	176.61	176.61	144
2022-03-07	176.61	176.61	176.61	176.61	11,780
2022-03-04	176.61	176.61	176.61	176.61	2,839
2022-03-03	176.61	176.61	176.61	176.61	3,738
2022-03-02	176.61	176.61	176.61	176.61	15,441
2022-03-01	176.61	176.61	176.61	176.61	12,388
2022-02-28	176.61	176.61	176.61	176.61	7,538
2022-02-25	176.61	176.61	176.61	176.61	3,096
2022-02-24	176.61	176.61	176.61	176.61	12,694
2022-02-23	176.61	176.61	176.61	176.61	3,388
2022-02-22	176.61	176.61	176.61	176.61	3,587
2022-02-21	176.61	176.61	176.61	176.61	6,275
2022-02-18	176.61	176.61	176.61	176.61	9,747
2022-02-17	176.61	176.61	176.61	176.61	9,022
2022-02-16	176.61	176.61	176.61	176.61	7,823
2022-02-15	176.61	176.61	176.61	176.61	28,907
2022-02-14	219.00	219.00	219.00	219.00	18,655
2022-02-11	219.00	219.00	219.00	219.00	5,059
2022-02-10	219.00	219.00	219.00	219.00	2,555
2022-02-09	219.00	219.00	219.00	219.00	4,465
2022-02-08	219.00	219.00	219.00	219.00	0
2022-02-07	219.00	219.00	219.00	219.00	14,310
2022-02-04	219.00	219.00	219.00	219.00	3,957
2022-02-03	219.00	219.00	219.00	219.00	32,367
2022-02-02	219.00	219.00	219.00	219.00	3,340
2022-02-01	219.00	219.00	219.00	219.00	5,475
2022-01-31	219.00	219.00	219.00	219.00	16,068
2022-01-28	219.00	219.00	219.00	219.00	20,631
2022-01-27	219.00	219.00	219.00	219.00	16,301
2022-01-26	219.00	219.00	219.00	219.00	4,706
2022-01-25	219.00	219.00	219.00	219.00	5,551
2022-01-24	219.00	219.00	219.00	219.00	10,727
2022-01-21	219.00	219.00	219.00	219.00	10,058
2022-01-20	219.00	219.00	219.00	219.00	15,751
2022-01-19	219.00	219.00	219.00	219.00	6,974
2022-01-18	219.00	219.00	219.00	219.00	6,376
2022-01-17	219.00	219.00	219.00	219.00	5,620
2022-01-14	219.00	219.00	219.00	219.00	3,894
2022-01-13	219.00	219.00	219.00	219.00	2,297
2022-01-12	219.00	219.00	219.00	219.00	6,777
2022-01-11	219.00	219.00	219.00	219.00	12,541
2022-01-10	219.00	219.00	219.00	219.00	24,626
2022-01-07	219.00	219.00	219.00	219.00	13,627
2022-01-06	228.40	228.40	228.40	228.40	0
2022-01-05	228.40	228.40	228.40	228.40	3,902
2022-01-04	228.40	228.40	228.40	228.40	8,250
2022-01-03	223.92	223.92	223.92	223.92	0
2021-12-31	223.92	223.92	223.92	223.92	0
2021-12-30	223.92	223.92	223.92	223.92	610
2021-12-29	223.92	223.92	223.92	223.92	897
2021-12-28	223.92	223.92	223.92	223.92	0
2021-12-27	223.92	223.92	223.92	223.92	0
2021-12-24	223.92	223.92	223.92	223.92	0
2021-12-23	223.92	223.92	223.92	223.92	2,286
2021-12-22	223.92	223.92	223.92	223.92	6,706
2021-12-21	223.92	223.92	223.92	223.92	2,237
2021-12-20	223.92	223.92	223.92	223.92	5,010
2021-12-17	223.92	223.92	223.92	223.92	965
2021-12-16	223.92	223.92	223.92	223.92	3,414
2021-12-15	223.92	223.92	223.92	223.92	6,217
2021-12-14	223.92	223.92	223.92	223.92	408
2021-12-13	223.92	223.92	223.92	223.92	10,507
2021-12-10	189.20	189.20	189.20	189.20	2,890
2021-12-09	189.20	189.20	189.20	189.20	3,353
2021-12-08	189.20	189.20	189.20	189.20	867
2021-12-07	194.81	194.81	194.81	194.81	479
2021-12-06	194.81	194.81	194.81	194.81	5,596
2021-12-03	194.81	194.81	194.81	194.81	1,828
2021-12-02	194.81	194.81	194.81	194.81	4,307
2021-12-01	194.81	194.81	194.81	194.81	148
2021-11-30	194.81	194.81	194.81	194.81	23
2021-11-29	194.81	194.81	194.81	194.81	4,374
2021-11-26	194.81	194.81	194.81	194.81	1,405
2021-11-25	194.81	194.81	194.81	194.81	2,487
2021-11-24	194.81	194.81	194.81	194.81	5,031
2021-11-23	194.81	194.81	194.81	194.81	3,721
2021-11-22	211.75	211.75	211.75	211.75	629
2021-11-19	211.75	211.75	211.75	211.75	2,477
2021-11-18	209.31	209.31	209.31	209.31	2,465
2021-11-17	209.31	209.31	209.31	209.31	5,504
2021-11-16	190.58	190.58	190.58	190.58	14,694
2021-11-15	190.58	190.58	190.58	190.58	2,609
2021-11-12	190.58	190.58	190.58	190.58	12,905
2021-11-11	187.92	187.92	187.92	187.92	0
2021-11-10	187.92	187.92	187.92	187.92	4
2021-11-09	187.92	187.92	187.92	187.92	0
2021-11-08	187.92	187.92	187.92	187.92	327
2021-11-05	181.40	181.40	181.40	181.40	0
2021-11-04	178.80	178.80	178.80	178.80	1,420
2021-11-03	178.70	178.70	178.70	178.70	508
2021-11-02	175.12	175.12	175.12	175.12	544
2021-11-01	187.62	187.62	187.62	187.62	370
2021-10-29	187.62	187.62	187.62	187.62	397
2021-10-28	187.62	187.62	187.62	187.62	92
2021-10-27	164.20	164.20	164.20	164.20	252
2021-10-26	164.20	164.20	164.20	164.20	82
2021-10-25	164.20	164.20	164.20	164.20	105
2021-10-22	164.20	164.20	164.20	164.20	346
2021-10-21	164.20	164.20	164.20	164.20	439
2021-10-20	164.20	164.20	164.20	164.20	4,396
2021-10-19	113.96	113.96	113.96	113.96	2,320
2021-10-18	113.96	113.96	113.96	113.96	0
2021-10-15	113.96	113.96	113.96	113.96	0
2021-10-14	113.96	113.96	113.96	113.96	1,064
2021-10-13	113.96	113.96	113.96	113.96	0
2021-10-12	113.96	113.96	113.96	113.96	0
2021-10-11	113.96	113.96	113.96	113.96	4
2021-10-08	125.11	125.11	125.11	125.11	0
2021-10-07	125.11	125.11	125.11	125.11	0
2021-10-06	125.11	125.11	125.11	125.11	0
2021-10-05	125.11	125.11	125.11	125.11	0
2021-10-04	125.11	125.11	125.11	125.11	0
2021-10-01	125.11	125.11	125.11	125.11	0
2021-09-30	125.11	125.11	125.11	125.11	0
2021-09-29	125.11	125.11	125.11	125.11	0
2021-09-28	125.11	125.11	125.11	125.11	0
2021-09-27	125.11	125.11	125.11	125.11	0
2021-09-24	125.11	125.11	125.11	125.11	0
2021-09-23	125.11	125.11	125.11	125.11	0
2021-09-22	125.11	125.11	125.11	125.11	0
2021-09-21	125.11	125.11	125.11	125.11	233
2021-09-20	125.11	125.11	125.11	125.11	0
2021-09-17	125.11	125.11	125.11	125.11	124
2021-09-16	125.11	125.11	125.11	125.11	0
2021-09-15	125.11	125.11	125.11	125.11	0
2021-09-14	125.11	125.11	125.11	125.11	82
2021-09-13	125.11	125.11	125.11	125.11	0
2021-09-10	125.11	125.11	125.11	125.11	20
2021-09-09	125.11	125.11	125.11	125.11	10
2021-09-08	125.11	125.11	125.11	125.11	196
2021-09-07	127.66	127.66	127.66	127.66	285
2021-09-06	131.03	131.03	131.03	131.03	62
2021-09-03	138.11	138.11	138.11	138.11	136
2021-09-02	138.11	138.11	138.11	138.11	159
2021-09-01	135.56	135.56	135.56	135.56	73
2021-08-31	135.56	135.56	135.56	135.56	211
2021-08-30	135.56	135.56	135.56	135.56	0
2021-08-27	135.56	135.56	135.56	135.56	0
2021-08-26	135.56	135.56	135.56	135.56	0
2021-08-25	135.56	135.56	135.56	135.56	0
2021-08-24	135.56	135.56	135.56	135.56	51
2021-08-23	135.56	135.56	135.56	135.56	312
2021-08-20	135.56	135.56	135.56	135.56	0
2021-08-19	135.56	135.56	135.56	135.56	0
2021-08-18	135.56	135.56	135.56	135.56	0
2021-08-17	135.56	135.56	135.56	135.56	0
2021-08-16	135.56	135.56	135.56	135.56	0
2021-08-13	135.56	135.56	135.56	135.56	0
2021-08-12	135.56	135.56	135.56	135.56	0
2021-08-11	135.56	135.56	135.56	135.56	0
2021-08-10	135.56	135.56	135.56	135.56	0
2021-08-09	135.56	135.56	135.56	135.56	27
2021-08-06	135.56	135.56	135.56	135.56	0
2021-08-05	135.56	135.56	135.56	135.56	342
2021-08-04	135.56	135.56	135.56	135.56	58
2021-08-03	135.63	135.63	135.63	135.63	125
2021-08-02	135.63	135.63	135.63	135.63	160
2021-07-30	135.63	135.63	135.63	135.63	0
2021-07-29	135.63	135.63	135.63	135.63	211
2021-07-28	135.63	135.63	135.63	135.63	251
2021-07-27	135.63	135.63	135.63	135.63	420
2021-07-26	135.63	135.63	135.63	135.63	351
2021-07-23	135.63	135.63	135.63	135.63	0
2021-07-22	135.63	135.63	135.63	135.63	0
2021-07-21	135.63	135.63	135.63	135.63	479
2021-07-20	135.63	135.63	135.63	135.63	0
2021-07-19	135.63	135.63	135.63	135.63	1
2021-07-16	135.63	135.63	135.63	135.63	8,010
2021-07-15	135.63	135.63	135.63	135.63	1,308
2021-07-14	135.63	135.63	135.63	135.63	464
2021-07-13	135.63	135.63	135.63	135.63	6,624
2021-07-12	102.00	102.00	102.00	102.00	230
2021-07-09	102.00	102.00	102.00	102.00	79
2021-07-08	102.00	102.00	102.00	102.00	0
2021-07-07	102.00	102.00	102.00	102.00	16
2021-07-06	102.00	102.00	102.00	102.00	18
2021-07-05	102.00	102.00	102.00	102.00	3
2021-07-02	102.00	102.00	102.00	102.00	0
2021-07-01	102.00	102.00	102.00	102.00	31
2021-06-30	102.00	102.00	102.00	102.00	188
2021-06-29	102.00	102.00	102.00	102.00	98
2021-06-28	102.00	102.00	102.00	102.00	0
2021-06-25	102.00	102.00	102.00	102.00	0
2021-06-24	102.00	102.00	102.00	102.00	160
2021-06-23	102.79	102.79	102.79	102.79	0
2021-06-22	102.79	102.79	102.79	102.79	72
2021-06-21	102.79	102.79	102.79	102.79	0
2021-06-18	102.79	102.79	102.79	102.79	34
2021-06-17	102.79	102.79	102.79	102.79	3,337
2021-06-16	102.79	102.79	102.79	102.79	354
2021-06-15	102.79	102.79	102.79	102.79	0
2021-06-14	102.79	102.79	102.79	102.79	354
2021-06-11	102.79	102.79	102.79	102.79	1,887
2021-06-10	102.79	102.79	102.79	102.79	136
2021-06-09	102.79	102.79	102.79	102.79	389
2021-06-08	102.79	102.79	102.79	102.79	10,830
2021-06-07	102.15	102.15	102.15	102.15	447
2021-06-04	102.15	102.15	102.15	102.15	5,852
2021-06-03	102.15	102.15	102.15	102.15	1,543
2021-06-02	102.15	102.15	102.15	102.15	4
2021-06-01	83.93	83.93	83.93	83.93	0
2021-05-28	83.93	83.93	83.93	83.93	0
2021-05-27	83.93	83.93	83.93	83.93	0
2021-05-26	83.93	83.93	83.93	83.93	0
2021-05-25	83.93	83.93	83.93	83.93	0
2021-05-24	83.93	83.93	83.93	83.93	0
2021-05-21	83.93	83.93	83.93	83.93	0
2021-05-20	83.93	83.93	83.93	83.93	0
2021-05-19	83.93	83.93	83.93	83.93	0
2021-05-18	83.93	83.93	83.93	83.93	0
2021-05-17	83.93	83.93	83.93	83.93	0
2021-05-14	83.93	83.93	83.93	83.93	95
2021-05-13	83.93	83.93	83.93	83.93	0
2021-05-12	83.93	83.93	83.93	83.93	0
2021-05-11	83.93	83.93	83.93	83.93	325
2021-05-10	83.93	83.93	83.93	83.93	95
2021-05-07	83.93	83.93	83.93	83.93	619
2021-05-06	90.79	90.79	90.79	90.79	0
2021-05-05	90.79	90.79	90.79	90.79	0
2021-05-04	90.79	90.79	90.79	90.79	0
2021-04-30	90.79	90.79	90.79	90.79	0
2021-04-29	90.79	90.79	90.79	90.79	200
2021-04-28	90.79	90.79	90.79	90.79	0
2021-04-27	90.79	90.79	90.79	90.79	0
2021-04-26	90.79	90.79	90.79	90.79	0
2021-04-23	90.79	90.79	90.79	90.79	0
2021-04-22	90.79	90.79	90.79	90.79	0
2021-04-21	90.79	90.79	90.79	90.79	0
2021-04-20	90.79	90.79	90.79	90.79	0
2021-04-19	90.79	90.79	90.79	90.79	2,175
2021-04-16	80.32	80.32	80.32	80.32	0
2021-04-15	80.32	80.32	80.32	80.32	0
2021-04-14	80.32	80.32	80.32	80.32	0
2021-04-13	80.32	80.32	80.32	80.32	0
2021-04-12	80.32	80.32	80.32	80.32	0
2021-04-09	80.32	80.32	80.32	80.32	0
2021-04-08	80.32	80.32	80.32	80.32	0
2021-04-07	80.32	80.32	80.32	80.32	0
2021-04-06	80.32	80.32	80.32	80.32	0
2021-04-01	80.32	80.32	80.32	80.32	0
2021-03-31	80.32	80.32	80.32	80.32	0
2021-03-30	80.32	80.32	80.32	80.32	0
2021-03-29	80.32	80.32	80.32	80.32	0
2021-03-26	80.32	80.32	80.32	80.32	0
2021-03-25	80.32	80.32	80.32	80.32	0
2021-03-24	80.32	80.32	80.32	80.32	294
2021-03-23	66.77	66.77	66.77	66.77	0
2021-03-22	66.77	66.77	66.77	66.77	0
2021-03-19	66.77	66.77	66.77	66.77	0
2021-03-18	66.77	66.77	66.77	66.77	0
2021-03-17	66.77	66.77	66.77	66.77	30
2021-03-16	66.77	66.77	66.77	66.77	0
2021-03-15	66.77	66.77	66.77	66.77	0
2021-03-12	66.77	66.77	66.77	66.77	0
2021-03-11	66.77	66.77	66.77	66.77	0
2021-03-10	66.77	66.77	66.77	66.77	0
2021-03-09	66.77	66.77	66.77	66.77	0
2021-03-08	66.77	66.77	66.77	66.77	0
2021-03-05	66.77	66.77	66.77	66.77	0
2021-03-04	66.77	66.77	66.77	66.77	0
2021-03-03	66.77	66.77	66.77	66.77	0
2021-03-02	66.77	66.77	66.77	66.77	0
2021-03-01	66.77	66.77	66.77	66.77	0
2021-02-26	66.77	66.77	66.77	66.77	278
2021-02-25	66.77	66.77	66.77	66.77	0
2021-02-24	66.77	66.77	66.77	66.77	0
2021-02-23	66.77	66.77	66.77	66.77	0
2021-02-22	66.77	66.77	66.77	66.77	0
2021-02-19	66.77	66.77	66.77	66.77	0
2021-02-18	66.77	66.77	66.77	66.77	0
2021-02-17	66.77	66.77	66.77	66.77	0
2021-02-16	66.77	66.77	66.77	66.77	0
2021-02-15	66.77	66.77	66.77	66.77	0
2021-02-12	66.77	66.77	66.77	66.77	0
2021-02-11	66.77	66.77	66.77	66.77	0
2021-02-10	66.77	66.77	66.77	66.77	0
2021-02-09	66.77	66.77	66.77	66.77	0
2021-02-08	66.77	66.77	66.77	66.77	5,345
2021-02-05	59.10	59.10	59.10	59.10	0
2021-02-04	59.10	59.10	59.10	59.10	0
2021-02-03	59.10	59.10	59.10	59.10	46
2021-02-02	59.10	59.10	59.10	59.10	367
2021-02-01	59.10	59.10	59.10	59.10	223
2021-01-29	59.10	59.10	59.10	59.10	0
2021-01-28	59.10	59.10	59.10	59.10	0
2021-01-27	59.10	59.10	59.10	59.10	0
2021-01-26	59.10	59.10	59.10	59.10	3,878
2021-01-25	59.10	59.10	59.10	59.10	0
2021-01-22	59.10	59.10	59.10	59.10	0
2021-01-21	59.10	59.10	59.10	59.10	0
2021-01-20	59.10	59.10	59.10	59.10	0
2021-01-19	59.10	59.10	59.10	59.10	0
2021-01-18	59.10	59.10	59.10	59.10	0
2021-01-15	59.10	59.10	59.10	59.10	0
2021-01-14	59.10	59.10	59.10	59.10	0
2021-01-13	59.10	59.10	59.10	59.10	0
2021-01-12	59.10	59.10	59.10	59.10	0
2021-01-11	59.10	59.10	59.10	59.10	0
2021-01-08	59.10	59.10	59.10	59.10	0
2021-01-07	59.10	59.10	59.10	59.10	0
2021-01-06	59.10	59.10	59.10	59.10	0
2021-01-05	59.10	59.10	59.10	59.10	0
2021-01-04	59.10	59.10	59.10	59.10	0
2020-12-31	59.10	59.10	59.10	59.10	0
2020-12-30	59.10	59.10	59.10	59.10	199
2020-12-29	57.28	57.28	57.28	57.28	0
2020-12-24	57.28	57.28	57.28	57.28	0
2020-12-23	57.28	57.28	57.28	57.28	0
2020-12-22	57.28	57.28	57.28	57.28	0
2020-12-21	57.28	57.28	57.28	57.28	0
2020-12-18	57.28	57.28	57.28	57.28	0
2020-12-17	57.28	57.28	57.28	57.28	0
2020-12-16	57.28	57.28	57.28	57.28	0
2020-12-15	57.28	57.28	57.28	57.28	0
2020-12-14	57.28	57.28	57.28	57.28	0
2020-12-11	57.28	57.28	57.28	57.28	0
2020-12-10	57.28	57.28	57.28	57.28	102
2020-12-09	55.46	55.46	55.46	55.46	0
2020-12-08	55.46	55.46	55.46	55.46	0
2020-12-07	55.46	55.46	55.46	55.46	0
2020-12-04	55.46	55.46	55.46	55.46	0
2020-12-03	55.46	55.46	55.46	55.46	0
2020-12-02	55.46	55.46	55.46	55.46	0
2020-12-01	55.46	55.46	55.46	55.46	0
2020-11-30	55.46	55.46	55.46	55.46	95
2020-11-27	55.46	55.46	55.46	55.46	0
2020-11-26	55.46	55.46	55.46	55.46	0
2020-11-25	55.46	55.46	55.46	55.46	0
2020-11-24	55.46	55.46	55.46	55.46	3,080
2020-11-23	57.50	57.50	57.50	57.50	0
2020-11-20	57.50	57.50	57.50	57.50	0
2020-11-19	57.50	57.50	57.50	57.50	0
2020-11-18	57.50	57.50	57.50	57.50	0
2020-11-17	57.50	57.50	57.50	57.50	0
2020-11-16	57.50	57.50	57.50	57.50	0
2020-11-13	57.50	57.50	57.50	57.50	0
2020-11-12	57.50	57.50	57.50	57.50	18,418
2020-11-11	58.68	58.68	58.68	58.68	9,185
2020-11-10	51.96	51.96	51.96	51.96	24
2020-11-09	51.96	51.96	51.96	51.96	0
2020-11-06	51.96	51.96	51.96	51.96	0
2020-11-05	51.96	51.96	51.96	51.96	0
2020-11-04	51.96	51.96	51.96	51.96	0
2020-11-03	51.96	51.96	51.96	51.96	345
2020-11-02	51.96	51.96	51.96	51.96	0
2020-10-30	51.96	51.96	51.96	51.96	0
2020-10-29	51.96	51.96	51.96	51.96	0
2020-10-28	51.96	51.96	51.96	51.96	97
2020-10-27	52.40	52.40	52.40	52.40	0
2020-10-26	52.40	52.40	52.40	52.40	538
2020-10-23	51.58	51.58	51.58	51.58	602
2020-10-22	51.58	51.58	51.58	51.58	0
2020-10-21	51.58	51.58	51.58	51.58	2,097
2020-10-20	54.09	54.09	54.09	54.09	4,272
2020-10-19	59.89	59.89	59.89	59.89	5,000
2020-10-16	59.89	59.89	59.89	59.89	0
2020-10-15	59.89	59.89	59.89	59.89	1,000
2020-10-14	62.77	62.77	62.77	62.77	0
2020-10-13	62.77	62.77	62.77	62.77	0
2020-10-12	62.77	62.77	62.77	62.77	0
2020-10-09	62.77	62.77	62.77	62.77	0
2020-10-08	62.77	62.77	62.77	62.77	0
2020-10-07	62.77	62.77	62.77	62.77	1,157
2020-10-06	62.77	62.77	62.77	62.77	1,157
2020-10-05	62.77	62.77	62.77	62.77	1,249
2020-10-02	64.50	64.50	64.50	64.50	0
2020-10-01	64.50	64.50	64.50	64.50	0
2020-09-30	64.50	64.50	64.50	64.50	0
2020-09-29	64.50	64.50	64.50	64.50	0
2020-09-28	64.50	64.50	64.50	64.50	134
2020-09-25	61.57	61.57	61.57	61.57	0
2020-09-24	61.57	61.57	61.57	61.57	0
2020-09-23	61.57	61.57	61.57	61.57	0
2020-09-22	61.57	61.57	61.57	61.57	0
2020-09-21	61.57	61.57	61.57	61.57	2,233
2020-09-18	64.30	64.30	64.30	64.30	16,084
2020-09-17	67.06	67.06	67.06	67.06	0
2020-09-16	67.06	67.06	67.06	67.06	0
2020-09-15	67.06	67.06	67.06	67.06	0
2020-09-14	67.06	67.06	67.06	67.06	0
2020-09-11	67.06	67.06	67.06	67.06	0
2020-04-03	25.25	25.25	25.25	25.25	0
2020-04-02	25.25	25.25	25.25	25.25	0
2020-04-01	25.25	25.25	25.25	25.25	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