Systemair Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	74.40	74.40	74.40	74.40	556
2024-04-29	72.90	72.90	72.90	72.90	0
2024-04-26	72.90	72.90	72.90	72.90	1,283
2024-04-25	71.50	71.50	71.50	71.50	1,426
2024-04-24	72.50	72.50	72.50	72.50	894
2024-04-23	73.20	73.20	73.20	73.20	1,484
2024-04-22	72.50	72.50	72.50	72.50	1,156
2024-04-19	72.70	72.70	72.70	72.70	636
2024-04-18	72.10	72.10	72.10	72.10	384
2024-04-17	71.40	71.40	71.40	71.40	703
2024-04-16	72.20	72.20	72.20	72.20	334
2024-04-15	73.90	73.90	73.90	73.90	2,152
2024-04-12	72.60	72.60	72.60	72.60	1,398
2024-04-11	75.10	75.10	75.10	75.10	1,051
2024-04-10	76.90	76.90	76.90	76.90	861
2024-04-09	76.00	76.00	76.00	76.00	914
2024-04-08	76.00	76.00	76.00	76.00	920
2024-04-05	76.50	76.50	76.50	76.50	689
2024-04-04	76.50	76.50	76.50	76.50	642
2024-04-03	76.50	76.50	76.50	76.50	4,488
2024-04-02	76.50	76.50	76.50	76.50	1,295
2024-04-01	76.50	76.50	76.50	76.50	0
2024-03-29	76.50	76.50	76.50	76.50	0
2024-03-28	76.50	76.50	76.50	76.50	0
2024-03-27	76.50	76.50	76.50	76.50	1,785
2024-03-26	73.60	73.60	73.60	73.60	1,921
2024-03-25	72.20	72.20	72.20	72.20	930
2024-03-22	73.20	73.20	73.20	73.20	1,456
2024-03-21	75.10	75.10	75.10	75.10	1,158
2024-03-20	72.80	72.80	72.80	72.80	5,218
2024-03-19	72.90	72.90	72.90	72.90	206
2024-03-18	73.60	73.60	73.60	73.60	1,946
2024-03-15	71.80	71.80	71.80	71.80	1,119
2024-03-14	72.20	72.20	72.20	72.20	2,561
2024-03-13	72.20	72.20	72.20	72.20	884
2024-03-12	71.20	71.20	71.20	71.20	1,670
2024-03-11	68.70	68.70	68.70	68.70	247
2024-03-08	70.40	70.40	70.40	70.40	1,448
2024-03-07	70.20	70.20	70.20	70.20	2,127
2024-03-06	71.80	71.80	71.80	71.80	780
2024-03-05	71.80	71.80	71.80	71.80	6,355
2024-03-04	79.50	79.50	79.50	79.50	1,577
2024-03-01	81.00	81.00	81.00	81.00	415
2024-02-29	81.10	81.10	81.10	81.10	1,054
2024-02-28	80.00	80.00	80.00	80.00	504
2024-02-27	76.60	76.60	76.60	76.60	0
2024-02-26	76.60	76.60	76.60	76.60	123
2024-02-23	76.60	76.60	76.60	76.60	131
2024-02-22	76.60	76.60	76.60	76.60	0
2024-02-21	76.60	76.60	76.60	76.60	278
2024-02-20	78.10	78.10	78.10	78.10	374
2024-02-19	78.10	78.10	78.10	78.10	512
2024-02-16	78.70	78.70	78.70	78.70	3
2024-02-15	76.00	76.00	76.00	76.00	1,557
2024-02-14	76.00	76.00	76.00	76.00	157
2024-02-13	76.00	76.00	76.00	76.00	594
2024-02-12	75.80	75.80	75.80	75.80	3
2024-02-09	75.80	75.80	75.80	75.80	0
2024-02-08	75.80	75.80	75.80	75.80	787
2024-02-07	75.50	75.50	75.50	75.50	161
2024-02-06	75.50	75.50	75.50	75.50	0
2024-02-05	75.50	75.50	75.50	75.50	153
2024-02-02	75.50	75.50	75.50	75.50	794
2024-02-01	75.50	75.50	75.50	75.50	1,073
2024-01-31	75.40	75.40	75.40	75.40	767
2024-01-30	75.40	75.40	75.40	75.40	1,306
2024-01-29	74.30	74.30	74.30	74.30	1,540
2024-01-26	74.70	74.70	74.70	74.70	1,037
2024-01-25	73.40	73.40	73.40	73.40	1,094
2024-01-24	72.70	72.70	72.70	72.70	2,071
2024-01-23	71.80	71.80	71.80	71.80	2,282
2024-01-22	74.60	74.60	74.60	74.60	415
2024-01-19	74.60	74.60	74.60	74.60	2,010
2024-01-18	76.40	76.40	76.40	76.40	1,669
2024-01-17	75.30	75.30	75.30	75.30	2,462
2024-01-16	76.90	76.90	76.90	76.90	1,049
2024-01-15	77.30	77.30	77.30	77.30	4,287
2024-01-12	79.30	79.30	79.30	79.30	1,520
2024-01-11	80.60	80.60	80.60	80.60	3,358
2024-01-10	80.60	80.60	80.60	80.60	1,687
2024-01-09	80.60	80.60	80.60	80.60	1,486
2024-01-08	80.40	80.40	80.40	80.40	4,723
2024-01-05	78.40	78.40	78.40	78.40	1,505
2024-01-04	79.70	79.70	79.70	79.70	2,786
2024-01-03	77.70	77.70	77.70	77.70	4,159
2024-01-02	78.20	78.20	78.20	78.20	4,150
2024-01-01	79.00	79.00	79.00	79.00	0
2023-12-29	79.00	79.00	79.00	79.00	1,179
2023-12-28	79.70	79.70	79.70	79.70	1,320
2023-12-27	78.50	78.50	78.50	78.50	349
2023-12-26	78.50	78.50	78.50	78.50	0
2023-12-25	78.50	78.50	78.50	78.50	0
2023-12-22	78.50	78.50	78.50	78.50	2,246
2023-12-21	78.60	78.60	78.60	78.60	1,779
2023-12-20	80.40	80.40	80.40	80.40	981
2023-12-19	78.20	78.20	78.20	78.20	5,680
2023-12-18	76.70	76.70	76.70	76.70	2,104
2023-12-15	76.00	76.00	76.00	76.00	1,278
2023-12-14	77.00	77.00	77.00	77.00	2,271
2023-12-13	73.30	73.30	73.30	73.30	6,984
2023-12-12	75.60	75.60	75.60	75.60	9,514
2023-12-11	78.10	78.10	78.10	78.10	2,302
2023-12-08	75.00	75.00	75.00	75.00	1,107
2023-12-07	75.00	75.00	75.00	75.00	5,658
2023-12-06	73.10	73.10	73.10	73.10	450
2023-12-05	72.60	72.60	72.60	72.60	481
2023-12-04	70.40	70.40	70.40	70.40	945
2023-12-01	70.40	70.40	70.40	70.40	3,108
2023-11-30	68.80	68.80	68.80	68.80	365
2023-11-29	70.10	70.10	70.10	70.10	913
2023-11-28	70.50	70.50	70.50	70.50	4,785
2023-11-27	69.50	69.50	69.50	69.50	4,328
2023-11-24	71.10	71.10	71.10	71.10	326
2023-11-23	70.30	70.30	70.30	70.30	8,353
2023-11-22	71.70	71.70	71.70	71.70	468
2023-11-21	69.60	69.60	69.60	69.60	2,824
2023-11-20	72.20	72.20	72.20	72.20	4,020
2023-11-17	70.60	70.60	70.60	70.60	1,423
2023-11-16	68.40	68.40	68.40	68.40	1,318
2023-11-15	69.40	69.40	69.40	69.40	1,389
2023-11-14	68.50	68.50	68.50	68.50	1,041
2023-11-13	64.70	64.70	64.70	64.70	3,736
2023-11-10	65.70	65.70	65.70	65.70	2,527
2023-11-09	66.40	66.40	66.40	66.40	2,217
2023-11-08	64.10	64.10	64.10	64.10	21,638
2023-11-07	62.50	62.50	62.50	62.50	318
2023-11-06	63.20	63.20	63.20	63.20	1,709
2023-11-03	64.30	64.30	64.30	64.30	295
2023-11-02	59.10	59.10	59.10	59.10	75
2023-11-01	59.10	59.10	59.10	59.10	1,262
2023-10-31	61.70	61.70	61.70	61.70	4,192
2023-10-30	59.20	59.20	59.20	59.20	223
2023-10-27	59.20	59.20	59.20	59.20	1,009
2023-10-26	56.70	56.70	56.70	56.70	1,107
2023-10-25	56.70	56.70	56.70	56.70	4,085
2023-10-24	57.70	57.70	57.70	57.70	240
2023-10-23	57.40	57.40	57.40	57.40	554
2023-10-20	59.70	59.70	59.70	59.70	599
2023-10-19	59.70	59.70	59.70	59.70	4,399
2023-10-18	59.90	59.90	59.90	59.90	1,120
2023-10-17	61.70	61.70	61.70	61.70	4,265
2023-10-16	68.80	68.80	68.80	68.80	0
2023-10-13	68.80	68.80	68.80	68.80	398
2023-10-12	68.80	68.80	68.80	68.80	808
2023-10-11	67.60	67.60	67.60	67.60	7,493
2023-10-10	68.70	68.70	68.70	68.70	4,370
2023-10-09	64.90	64.90	64.90	64.90	1,054
2023-10-06	66.60	66.60	66.60	66.60	2,090
2023-10-05	65.20	65.20	65.20	65.20	2,608
2023-10-04	65.20	65.20	65.20	65.20	166
2023-10-03	65.60	65.60	65.60	65.60	765
2023-10-02	67.20	67.20	67.20	67.20	553
2023-09-29	68.10	68.10	68.10	68.10	584
2023-09-28	67.60	67.60	67.60	67.60	48
2023-09-27	67.20	67.20	67.20	67.20	858
2023-09-26	66.80	66.80	66.80	66.80	226
2023-09-25	69.30	69.30	69.30	69.30	630
2023-09-22	71.60	71.60	71.60	71.60	1,445
2023-09-21	71.10	71.10	71.10	71.10	6,155
2023-09-20	69.90	69.90	69.90	69.90	672
2023-09-19	70.70	70.70	70.70	70.70	1,568
2023-09-18	71.50	71.50	71.50	71.50	668
2023-09-15	71.50	71.50	71.50	71.50	1,100
2023-09-14	71.50	71.50	71.50	71.50	1,387
2023-09-13	70.50	70.50	70.50	70.50	1,793
2023-09-12	69.80	69.80	69.80	69.80	4,235
2023-09-11	70.90	70.90	70.90	70.90	2,063
2023-09-08	71.10	71.10	71.10	71.10	4,777
2023-09-07	70.40	70.40	70.40	70.40	1,106
2023-09-06	70.90	70.90	70.90	70.90	728
2023-09-05	72.00	72.00	72.00	72.00	4,385
2023-09-04	70.80	70.80	70.80	70.80	9,360
2023-09-01	69.70	69.70	69.70	69.70	1,341
2023-08-31	67.20	67.20	67.20	67.20	10,030
2023-08-30	62.10	62.10	62.10	62.10	1,192
2023-08-29	62.90	62.90	62.90	62.90	6,198
2023-08-28	62.10	62.10	62.10	62.10	0
2023-08-25	62.10	62.10	62.10	62.10	578
2023-08-24	61.90	61.90	61.90	61.90	1,753
2023-08-23	61.80	61.80	61.80	61.80	4,526
2023-08-22	62.10	62.10	62.10	62.10	4,231
2023-08-21	61.70	61.70	61.70	61.70	7,143
2023-08-18	65.30	65.30	65.30	65.30	3,200
2023-08-17	66.80	66.80	66.80	66.80	1,796
2023-08-16	68.10	68.10	68.10	68.10	3,586
2023-08-15	67.60	67.60	67.60	67.60	4,382
2023-08-14	68.90	68.90	68.90	68.90	4,628
2023-08-11	70.00	70.00	70.00	70.00	4,827
2023-08-10	71.00	71.00	71.00	71.00	2,239
2023-08-09	71.50	71.50	71.50	71.50	3,984
2023-08-08	71.50	71.50	71.50	71.50	24,477
2023-08-07	71.80	71.80	71.80	71.80	3,636
2023-08-04	74.10	74.10	74.10	74.10	170
2023-08-03	73.60	73.60	73.60	73.60	669
2023-08-02	74.20	74.20	74.20	74.20	1,008
2023-08-01	74.80	74.80	74.80	74.80	1,155
2023-07-31	75.10	75.10	75.10	75.10	2,664
2023-07-28	75.70	75.70	75.70	75.70	6,672
2023-07-27	74.10	74.10	74.10	74.10	3,437
2023-07-26	74.00	74.00	74.00	74.00	1,921
2023-07-25	75.50	75.50	75.50	75.50	4,719
2023-07-24	74.80	74.80	74.80	74.80	782
2023-07-21	74.30	74.30	74.30	74.30	2,240
2023-07-20	75.70	75.70	75.70	75.70	2,023
2023-07-19	76.20	76.20	76.20	76.20	830
2023-07-18	75.30	75.30	75.30	75.30	1,518
2023-07-17	74.50	74.50	74.50	74.50	7,072
2023-07-14	75.90	75.90	75.90	75.90	8,523
2023-07-13	75.90	75.90	75.90	75.90	1,463
2023-07-12	77.80	77.80	77.80	77.80	2,806
2023-07-11	77.90	77.90	77.90	77.90	5,940
2023-07-10	76.00	76.00	76.00	76.00	4,781
2023-07-07	76.20	76.20	76.20	76.20	6,434
2023-07-06	75.40	75.40	75.40	75.40	4,425
2023-07-05	76.60	76.60	76.60	76.60	4,354
2023-07-04	78.50	78.50	78.50	78.50	1,086
2023-07-03	77.50	77.50	77.50	77.50	1,471
2023-06-30	78.80	78.80	78.80	78.80	3,357
2023-06-29	78.70	78.70	78.70	78.70	3,923
2023-06-28	80.10	80.10	80.10	80.10	2,182
2023-06-27	77.50	77.50	77.50	77.50	1,017
2023-06-26	77.00	77.00	77.00	77.00	3,182
2023-06-23	77.60	77.60	77.60	77.60	0
2023-06-22	77.60	77.60	77.60	77.60	2,494
2023-06-21	77.70	77.70	77.70	77.70	6,365
2023-06-20	78.00	78.00	78.00	78.00	6,171
2023-06-19	78.90	78.90	78.90	78.90	1,761
2023-06-16	80.20	80.20	80.20	80.20	5,999
2023-06-15	78.30	78.30	78.30	78.30	5,943
2023-06-14	77.50	77.50	77.50	77.50	5,166
2023-06-13	76.90	76.90	76.90	76.90	867
2023-06-12	77.90	77.90	77.90	77.90	8,551
2023-06-09	77.40	77.40	77.40	77.40	9,262
2023-06-08	83.70	83.70	83.70	83.70	22,389
2023-06-07	90.30	90.30	90.30	90.30	1,558
2023-06-06	89.60	89.60	89.60	89.60	0
2023-06-05	89.60	89.60	89.60	89.60	4,105
2023-06-02	87.60	87.60	87.60	87.60	8,857
2023-06-01	86.20	86.20	86.20	86.20	4,643
2023-05-31	86.50	86.50	86.50	86.50	9,954
2023-05-30	87.30	87.30	87.30	87.30	10,064
2023-05-29	89.90	89.90	89.90	89.90	0
2023-05-26	89.90	89.90	89.90	89.90	839
2023-05-25	89.60	89.60	89.60	89.60	2,814
2023-05-24	88.90	88.90	88.90	88.90	5,732
2023-05-23	91.60	91.60	91.60	91.60	8,535
2023-05-22	92.00	92.00	92.00	92.00	5,007
2023-05-19	93.10	93.10	93.10	93.10	610
2023-05-18	91.60	91.60	91.60	91.60	0
2023-05-17	91.60	91.60	91.60	91.60	2,226
2023-05-16	91.00	91.00	91.00	91.00	8,232
2023-05-15	90.50	90.50	90.50	90.50	5,318
2023-05-12	90.00	90.00	90.00	90.00	6,856
2023-05-11	86.20	86.20	86.20	86.20	7,250
2023-05-10	85.30	85.30	85.30	85.30	1,374
2023-05-09	85.50	85.50	85.50	85.50	945
2023-05-08	87.50	87.50	87.50	87.50	0
2023-05-05	87.50	87.50	87.50	87.50	1,314
2023-05-04	87.20	87.20	87.20	87.20	942
2023-05-03	87.90	87.90	87.90	87.90	1,112
2023-05-02	87.60	87.60	87.60	87.60	2,133
2023-05-01	89.20	89.20	89.20	89.20	0
2023-04-28	89.20	89.20	89.20	89.20	484
2023-04-27	89.20	89.20	89.20	89.20	351
2023-04-26	88.70	88.70	88.70	88.70	1,441
2023-04-25	87.80	87.80	87.80	87.80	344
2023-04-24	91.80	91.80	91.80	91.80	766
2023-04-21	91.80	91.80	91.80	91.80	1,784
2023-04-20	92.30	92.30	92.30	92.30	16,619
2023-04-19	92.20	92.20	92.20	92.20	8,666
2023-04-18	91.20	91.20	91.20	91.20	5,094
2023-04-17	89.70	89.70	89.70	89.70	1,700
2023-04-14	91.50	91.50	91.50	91.50	4,767
2023-04-13	90.00	90.00	90.00	90.00	11,881
2023-04-12	87.70	87.70	87.70	87.70	1,430
2023-04-11	89.40	89.40	89.40	89.40	2,871
2023-04-10	85.50	85.50	85.50	85.50	0
2023-04-07	85.50	85.50	85.50	85.50	0
2023-04-06	85.50	85.50	85.50	85.50	10,543
2023-04-05	84.00	84.00	84.00	84.00	1,556
2023-04-04	86.40	86.40	86.40	86.40	8,436
2023-04-03	86.50	86.50	86.50	86.50	5,031
2023-03-31	86.80	86.80	86.80	86.80	5,901
2023-03-30	80.20	80.20	80.20	80.20	17,149
2023-03-29	80.40	80.40	80.40	80.40	3,025
2023-03-28	81.90	81.90	81.90	81.90	658
2023-03-27	81.90	81.90	81.90	81.90	267
2023-03-24	81.50	81.50	81.50	81.50	3,432
2023-03-23	82.30	82.30	82.30	82.30	1,014
2023-03-22	83.00	83.00	83.00	83.00	4,233
2023-03-21	83.80	83.80	83.80	83.80	10,213
2023-03-20	81.80	81.80	81.80	81.80	1,191
2023-03-17	83.00	83.00	83.00	83.00	2,175
2023-03-16	83.10	83.10	83.10	83.10	3,951
2023-03-15	81.00	81.00	81.00	81.00	3,509
2023-03-14	82.70	82.70	82.70	82.70	11,629
2023-03-13	82.60	82.60	82.60	82.60	1,998
2023-03-10	84.70	84.70	84.70	84.70	4,166
2023-03-09	82.70	82.70	82.70	82.70	2,924
2023-03-08	77.70	77.70	77.70	77.70	673
2023-03-07	79.20	79.20	79.20	79.20	2,955
2023-03-06	79.10	79.10	79.10	79.10	93
2023-03-03	77.70	77.70	77.70	77.70	1,294
2023-03-02	77.30	77.30	77.30	77.30	1,946
2023-03-01	76.70	76.70	76.70	76.70	616
2023-02-28	77.20	77.20	77.20	77.20	893
2023-02-27	78.50	78.50	78.50	78.50	1,855
2023-02-24	76.00	76.00	76.00	76.00	821
2023-02-23	78.30	78.30	78.30	78.30	3,657
2023-02-22	77.00	77.00	77.00	77.00	6,641
2023-02-21	78.60	78.60	78.60	78.60	673
2023-02-20	79.40	79.40	79.40	79.40	5,384
2023-02-17	81.30	81.30	81.30	81.30	2,771
2023-02-16	82.10	82.10	82.10	82.10	490
2023-02-15	82.30	82.30	82.30	82.30	1,833
2023-02-14	81.10	81.10	81.10	81.10	745
2023-02-13	80.40	80.40	80.40	80.40	340
2023-02-10	77.60	77.60	77.60	77.60	726
2023-02-09	78.80	78.80	78.80	78.80	1,211
2023-02-08	78.40	78.40	78.40	78.40	1,262
2023-02-07	79.50	79.50	79.50	79.50	511
2023-02-06	80.30	80.30	80.30	80.30	2,036
2023-02-03	81.70	81.70	81.70	81.70	5,348
2023-02-02	80.70	80.70	80.70	80.70	5,258
2023-02-01	79.10	79.10	79.10	79.10	5,252
2023-01-31	78.30	78.30	78.30	78.30	784
2023-01-30	77.50	77.50	77.50	77.50	303
2023-01-27	78.20	78.20	78.20	78.20	1,500
2023-01-26	76.30	76.30	76.30	76.30	69
2023-01-25	78.20	78.20	78.20	78.20	3,446
2023-01-24	78.20	78.20	78.20	78.20	10,015
2023-01-23	79.00	79.00	79.00	79.00	10,720
2023-01-20	72.10	72.10	72.10	72.10	7,025
2023-01-19	74.80	74.80	74.80	74.80	10,526
2023-01-18	79.60	79.60	79.60	79.60	5,178
2023-01-17	78.40	78.40	78.40	78.40	3,069
2023-01-16	77.30	77.30	77.30	77.30	2,419
2023-01-13	80.00	80.00	80.00	80.00	2,010
2023-01-12	80.00	80.00	80.00	80.00	967
2023-01-11	77.20	77.20	77.20	77.20	795
2023-01-10	76.90	76.90	76.90	76.90	477
2023-01-09	77.20	77.20	77.20	77.20	1,357
2023-01-06	75.70	75.70	75.70	75.70	0
2023-01-05	75.70	75.70	75.70	75.70	102
2023-01-04	72.30	72.30	72.30	72.30	2,285
2023-01-03	72.30	72.30	72.30	72.30	5,019
2023-01-02	72.30	72.30	72.30	72.30	0
2022-12-30	72.00	72.00	72.00	72.00	246
2022-12-29	72.00	72.00	72.00	72.00	1,161
2022-12-28	69.40	69.40	69.40	69.40	553
2022-12-27	69.40	69.40	69.40	69.40	0
2022-12-26	69.40	69.40	69.40	69.40	0
2022-12-23	68.80	68.80	68.80	68.80	815
2022-12-22	67.20	67.20	67.20	67.20	1,617
2022-12-21	68.50	68.50	68.50	68.50	481
2022-12-20	67.00	67.00	67.00	67.00	5,037
2022-12-19	67.80	67.80	67.80	67.80	1,901
2022-12-16	68.30	68.30	68.30	68.30	4,149
2022-12-15	69.60	69.60	69.60	69.60	4,629
2022-12-14	73.40	73.40	73.40	73.40	1,263
2022-12-13	71.00	71.00	71.00	71.00	3,878
2022-12-12	70.90	70.90	70.90	70.90	14,587
2022-12-09	69.40	69.40	69.40	69.40	4,319
2022-12-08	67.20	67.20	67.20	67.20	11,989
2022-12-07	68.30	68.30	68.30	68.30	2,585
2022-12-06	72.90	72.90	72.90	72.90	1,764
2022-12-05	73.90	73.90	73.90	73.90	207
2022-12-02	74.60	74.60	74.60	74.60	2,326
2022-12-01	72.10	72.10	72.10	72.10	195
2022-11-30	71.60	71.60	71.60	71.60	1,418
2022-11-29	74.50	74.50	74.50	74.50	2,788
2022-11-28	75.90	75.90	75.90	75.90	70
2022-11-25	77.30	77.30	77.30	77.30	668
2022-11-24	77.20	77.20	77.20	77.20	713
2022-11-23	75.80	75.80	75.80	75.80	8,376
2022-11-22	74.40	74.40	74.40	74.40	3,776
2022-11-21	77.30	77.30	77.30	77.30	3,285
2022-11-18	70.50	70.50	70.50	70.50	1,933
2022-11-17	68.30	68.30	68.30	68.30	2,474
2022-11-16	62.40	62.40	62.40	62.40	152
2022-11-15	65.00	65.00	65.00	65.00	4,045
2022-11-14	67.00	67.00	67.00	67.00	1,214
2022-11-11	67.60	67.60	67.60	67.60	427
2022-11-10	65.30	65.30	65.30	65.30	6,001
2022-11-09	63.80	63.80	63.80	63.80	4,421
2022-11-08	64.30	64.30	64.30	64.30	1,108
2022-11-07	61.60	61.60	61.60	61.60	892
2022-11-04	59.00	59.00	59.00	59.00	3,513
2022-11-03	58.20	58.20	58.20	58.20	970
2022-11-02	58.30	58.30	58.30	58.30	920
2022-11-01	58.30	58.30	58.30	58.30	1,750
2022-10-31	58.70	58.70	58.70	58.70	1,336
2022-10-28	59.40	59.40	59.40	59.40	330
2022-10-27	60.50	60.50	60.50	60.50	1,747
2022-10-26	59.80	59.80	59.80	59.80	602
2022-10-25	60.40	60.40	60.40	60.40	340
2022-10-24	58.70	58.70	58.70	58.70	783
2022-10-21	57.00	57.00	57.00	57.00	1,222
2022-10-20	58.80	58.80	58.80	58.80	10,942
2022-10-19	58.30	58.30	58.30	58.30	3,320
2022-10-18	57.40	57.40	57.40	57.40	1,830
2022-10-17	55.30	55.30	55.30	55.30	1,077
2022-10-14	53.70	53.70	53.70	53.70	2,417
2022-10-13	53.20	53.20	53.20	53.20	1,171
2022-10-12	50.70	50.70	50.70	50.70	2,650
2022-10-11	49.40	49.40	49.40	49.40	4
2022-10-10	49.40	49.40	49.40	49.40	541
2022-10-07	52.10	52.10	52.10	52.10	10
2022-10-06	53.50	53.50	53.50	53.50	157
2022-10-05	53.50	53.50	53.50	53.50	0
2022-10-04	53.50	53.50	53.50	53.50	255
2022-10-03	51.70	51.70	51.70	51.70	351
2022-09-30	50.70	50.70	50.70	50.70	3,512
2022-09-29	49.20	49.20	49.20	49.20	7,864
2022-09-28	47.10	47.10	47.10	47.10	1,271
2022-09-27	48.15	48.15	48.15	48.15	2,012
2022-09-26	48.65	48.65	48.65	48.65	4,287
2022-09-23	47.80	47.80	47.80	47.80	3,568
2022-09-22	47.80	47.80	47.80	47.80	1,891
2022-09-21	50.20	50.20	50.20	50.20	2,211
2022-09-20	48.55	48.55	48.55	48.55	1,909
2022-09-19	50.10	50.10	50.10	50.10	0
2022-09-16	50.10	50.10	50.10	50.10	0
2022-09-15	50.10	50.10	50.10	50.10	66
2022-09-14	53.40	53.40	53.40	53.40	0
2022-09-13	53.40	53.40	53.40	53.40	1
2022-09-12	55.60	55.60	55.60	55.60	18
2022-09-09	53.60	53.60	53.60	53.60	127
2022-09-08	52.50	52.50	52.50	52.50	5,233
2022-09-07	52.00	52.00	52.00	52.00	2,327
2022-09-06	53.20	53.20	53.20	53.20	2,130
2022-09-05	53.50	53.50	53.50	53.50	0
2022-09-02	53.50	53.50	53.50	53.50	28
2022-09-01	52.20	52.20	52.20	52.20	718
2022-08-31	55.50	55.50	55.50	55.50	2,210
2022-08-30	53.50	53.50	53.50	53.50	4,761
2022-08-29	54.70	54.70	54.70	54.70	0
2022-08-26	54.70	54.70	54.70	54.70	908
2022-08-25	56.60	56.60	56.60	56.60	100
2022-08-24	56.60	56.60	56.60	56.60	401
2022-08-23	56.60	56.60	56.60	56.60	68
2022-08-22	57.90	57.90	57.90	57.90	122
2022-08-19	59.50	59.50	59.50	59.50	14
2022-08-18	60.30	60.30	60.30	60.30	1,700
2022-08-17	60.30	60.30	60.30	60.30	4,376
2022-08-16	64.60	64.60	64.60	64.60	1,237
2022-08-15	64.60	64.60	64.60	64.60	1,323
2022-08-12	64.60	64.60	64.60	64.60	445
2022-08-11	63.70	63.70	63.70	63.70	53
2022-08-10	62.30	62.30	62.30	62.30	1,977
2022-08-09	62.10	62.10	62.10	62.10	100,623
2022-08-08	62.00	62.00	62.00	62.00	1,672
2022-08-05	62.00	62.00	62.00	62.00	213
2022-08-04	62.80	62.80	62.80	62.80	992
2022-08-03	62.90	62.90	62.90	62.90	306
2022-08-02	59.90	59.90	59.90	59.90	1,741
2022-08-01	61.30	61.30	61.30	61.30	1,422
2022-07-29	61.00	61.00	61.00	61.00	445
2022-07-28	57.40	57.40	57.40	57.40	100
2022-07-27	57.40	57.40	57.40	57.40	101
2022-07-26	57.30	57.30	57.30	57.30	6
2022-07-25	58.00	58.00	58.00	58.00	134
2022-07-22	58.50	58.50	58.50	58.50	2,898
2022-07-21	56.00	56.00	56.00	56.00	1,356
2022-07-20	56.00	56.00	56.00	56.00	728
2022-07-19	51.80	51.80	51.80	51.80	14
2022-07-18	51.80	51.80	51.80	51.80	706
2022-07-15	51.80	51.80	51.80	51.80	647
2022-07-14	51.80	51.80	51.80	51.80	577
2022-07-13	53.30	53.30	53.30	53.30	726
2022-07-12	53.00	53.00	53.00	53.00	8,430
2022-07-11	55.00	55.00	55.00	55.00	1,147
2022-07-08	53.50	53.50	53.50	53.50	0
2022-07-07	53.50	53.50	53.50	53.50	843
2022-07-06	49.95	49.95	49.95	49.95	758
2022-07-05	49.65	49.65	49.65	49.65	400,532
2022-07-04	49.20	49.20	49.20	49.20	0
2022-07-01	49.20	49.20	49.20	49.20	952
2022-06-30	49.20	49.20	49.20	49.20	2,058
2022-06-29	49.00	49.00	49.00	49.00	197
2022-06-28	50.10	50.10	50.10	50.10	4,679
2022-06-27	49.80	49.80	49.80	49.80	5,675
2022-06-24	48.45	48.45	48.45	48.45	0
2022-06-23	48.45	48.45	48.45	48.45	5,258
2022-06-22	49.30	49.30	49.30	49.30	412
2022-06-21	49.30	49.30	49.30	49.30	2,496
2022-06-20	51.30	51.30	51.30	51.30	1,115
2022-06-17	49.50	49.50	49.50	49.50	1,577
2022-06-16	50.50	50.50	50.50	50.50	2,737
2022-06-15	53.80	53.80	53.80	53.80	4,253
2022-06-14	54.50	54.50	54.50	54.50	3,077
2022-06-13	56.30	56.30	56.30	56.30	7,029
2022-06-10	62.50	62.50	62.50	62.50	925
2022-06-09	62.50	62.50	62.50	62.50	24
2022-06-08	65.00	65.00	65.00	65.00	7,288
2022-06-07	62.80	62.80	62.80	62.80	7,983
2022-06-06	61.50	61.50	61.50	61.50	0
2022-06-03	61.50	61.50	61.50	61.50	0
2022-06-02	61.50	61.50	61.50	61.50	0
2022-06-01	61.50	61.50	61.50	61.50	3,540
2022-05-31	62.20	62.20	62.20	62.20	6,627
2022-05-30	64.40	64.40	64.40	64.40	3,064
2022-05-27	62.60	62.60	62.60	62.60	2,121
2022-05-26	59.70	59.70	59.70	59.70	0
2022-05-25	59.70	59.70	59.70	59.70	3,844
2022-05-24	61.30	61.30	61.30	61.30	820
2022-05-23	59.00	59.00	59.00	59.00	3,879
2022-05-20	58.70	58.70	58.70	58.70	3,775
2022-05-19	59.30	59.30	59.30	59.30	4,025
2022-05-18	59.30	59.30	59.30	59.30	6,443
2022-05-17	62.40	62.40	62.40	62.40	4,276
2022-05-16	60.80	60.80	60.80	60.80	519
2022-05-13	61.00	61.00	61.00	61.00	91
2022-05-12	58.00	58.00	58.00	58.00	1,445
2022-05-11	58.00	58.00	58.00	58.00	3,475
2022-05-10	55.00	55.00	55.00	55.00	4,588
2022-05-09	55.90	55.90	55.90	55.90	4,274
2022-05-06	59.30	59.30	59.30	59.30	2,513
2022-05-05	58.50	58.50	58.50	58.50	1,306
2022-05-04	60.30	60.30	60.30	60.30	851
2022-05-03	60.50	60.50	60.50	60.50	2,326
2022-05-02	62.30	62.30	62.30	62.30	0
2022-04-29	62.30	62.30	62.30	62.30	983
2022-04-28	62.90	62.90	62.90	62.90	249
2022-04-27	61.50	61.50	61.50	61.50	3,440
2022-04-26	63.80	63.80	63.80	63.80	3,858
2022-04-25	66.00	66.00	66.00	66.00	1,740
2022-04-22	68.50	68.50	68.50	68.50	318
2022-04-21	68.50	68.50	68.50	68.50	1,558
2022-04-20	65.80	65.80	65.80	65.80	3,897
2022-04-19	67.50	67.50	67.50	67.50	2,869
2022-04-18	66.80	66.80	66.80	66.80	0
2022-04-15	66.80	66.80	66.80	66.80	0
2022-04-14	66.80	66.80	66.80	66.80	797
2022-04-13	67.30	67.30	67.30	67.30	1,540
2022-04-12	64.60	64.60	64.60	64.60	5,919
2022-04-11	65.70	65.70	65.70	65.70	840
2022-04-08	66.90	66.90	66.90	66.90	2,993
2022-04-07	68.90	68.90	68.90	68.90	1,362
2022-04-06	65.80	65.80	65.80	65.80	737
2022-04-05	68.50	68.50	68.50	68.50	3,190
2022-04-04	71.20	71.20	71.20	71.20	1,364
2022-04-01	69.10	69.10	69.10	69.10	1,283
2022-03-31	69.75	69.75	69.75	69.75	589
2022-03-30	70.50	70.50	70.50	70.50	869
2022-03-29	71.70	71.70	71.70	71.70	1,305
2022-03-28	67.70	67.70	67.70	67.70	1,368
2022-03-25	68.58	68.58	68.58	68.58	2,099
2022-03-24	68.15	68.15	68.15	68.15	1,652
2022-03-23	68.80	68.80	68.80	68.80	1,361
2022-03-22	70.50	70.50	70.50	70.50	1,144
2022-03-21	70.50	70.50	70.50	70.50	103,126
2022-03-18	73.15	73.15	73.15	73.15	11,429
2022-03-17	69.80	69.80	69.80	69.80	677
2022-03-16	69.95	69.95	69.95	69.95	598
2022-03-15	65.70	65.70	65.70	65.70	180
2022-03-14	67.50	67.50	67.50	67.50	801
2022-03-11	67.75	67.75	67.75	67.75	0
2022-03-10	67.75	67.75	67.75	67.75	1,887
2022-03-09	66.95	66.95	66.95	66.95	954
2022-03-08	66.95	66.95	66.95	66.95	7
2022-03-07	68.40	68.40	68.40	68.40	2,307
2022-03-04	68.70	68.70	68.70	68.70	735
2022-03-03	72.40	72.40	72.40	72.40	403
2022-03-02	74.25	74.25	74.25	74.25	408
2022-03-01	75.85	75.85	75.85	75.85	565
2022-02-28	78.50	78.50	78.50	78.50	539
2022-02-25	75.30	75.30	75.30	75.30	103
2022-02-24	75.25	75.25	75.25	75.25	376
2022-02-23	79.95	79.95	79.95	79.95	756
2022-02-22	76.45	76.45	76.45	76.45	214
2022-02-21	81.50	81.50	81.50	81.50	871
2022-02-18	91.65	91.65	91.65	91.65	0
2022-02-17	91.65	91.65	91.65	91.65	0
2022-02-16	91.65	91.65	91.65	91.65	2,401
2022-02-15	91.65	91.65	91.65	91.65	118
2022-02-14	91.65	91.65	91.65	91.65	2,727
2022-02-11	91.65	91.65	91.65	91.65	508
2022-02-10	91.65	91.65	91.65	91.65	1,275
2022-02-09	91.65	91.65	91.65	91.65	30
2022-02-08	90.80	90.80	90.80	90.80	0
2022-02-07	90.80	90.80	90.80	90.80	398
2022-02-04	91.10	91.10	91.10	91.10	612
2022-02-03	93.30	93.30	93.30	93.30	400
2022-02-02	93.30	93.30	93.30	93.30	786
2022-02-01	90.80	90.80	90.80	90.80	219
2022-01-31	89.30	89.30	89.30	89.30	2,038
2022-01-28	86.95	86.95	86.95	86.95	4,139
2022-01-27	87.90	87.90	87.90	87.90	568
2022-01-26	87.85	87.85	87.85	87.85	922
2022-01-25	86.15	86.15	86.15	86.15	435
2022-01-24	84.65	84.65	84.65	84.65	5,200
2022-01-21	90.55	90.55	90.55	90.55	2
2022-01-20	90.55	90.55	90.55	90.55	937
2022-01-19	90.40	90.40	90.40	90.40	811
2022-01-18	89.55	89.55	89.55	89.55	1,215
2022-01-17	89.95	89.95	89.95	89.95	120
2022-01-14	92.70	92.70	92.70	92.70	268
2022-01-13	94.25	94.25	94.25	94.25	0
2022-01-12	94.25	94.25	94.25	94.25	646
2022-01-11	93.10	93.10	93.10	93.10	2,865
2022-01-10	92.60	92.60	92.60	92.60	1,308
2022-01-07	99.85	99.85	99.85	99.85	401
2022-01-06	99.85	99.85	99.85	99.85	0
2022-01-05	99.85	99.85	99.85	99.85	864
2022-01-04	102.60	102.60	102.60	102.60	120
2022-01-03	101.00	101.00	101.00	101.00	0
2021-12-31	101.00	101.00	101.00	101.00	0
2021-12-30	101.00	101.00	101.00	101.00	2,716
2021-12-29	101.00	101.00	101.00	101.00	1,239
2021-12-28	95.95	95.95	95.95	95.95	0
2021-12-27	95.95	95.95	95.95	95.95	0
2021-12-24	95.95	95.95	95.95	95.95	0
2021-12-23	95.95	95.95	95.95	95.95	596
2021-12-22	92.65	92.65	92.65	92.65	2,098
2021-12-21	90.90	90.90	90.90	90.90	1,020
2021-12-20	90.55	90.55	90.55	90.55	937
2021-12-17	91.60	91.60	91.60	91.60	472
2021-12-16	89.60	89.60	89.60	89.60	4,191
2021-12-15	87.30	87.30	87.30	87.30	522
2021-12-14	87.00	87.00	87.00	87.00	1,189
2021-12-13	86.30	86.30	86.30	86.30	821
2021-12-10	88.95	88.95	88.95	88.95	1,600
2021-12-09	92.45	92.45	92.45	92.45	5,415
2021-12-08	85.95	85.95	85.95	85.95	1,543
2021-12-07	80.45	80.45	80.45	80.45	173
2021-12-06	77.25	77.25	77.25	77.25	499
2021-12-03	83.20	83.20	83.20	83.20	3,446
2021-12-02	83.20	83.20	83.20	83.20	1,039
2021-12-01	83.90	83.90	83.90	83.90	1,513
2021-11-30	83.90	83.90	83.90	83.90	2,221
2021-11-29	83.80	83.80	83.80	83.80	1,100
2021-11-26	83.00	83.00	83.00	83.00	1,251
2021-11-25	83.40	83.40	83.40	83.40	7
2021-11-24	81.55	81.55	81.55	81.55	480
2021-11-23	84.25	84.25	84.25	84.25	1,516
2021-11-22	88.75	88.75	88.75	88.75	120
2021-11-19	88.75	88.75	88.75	88.75	869
2021-11-18	88.75	88.75	88.75	88.75	1,712
2021-11-17	88.70	88.70	88.70	88.70	1,207
2021-11-16	86.30	86.30	86.30	86.30	0
2021-11-15	86.30	86.30	86.30	86.30	1,050
2021-11-12	87.10	87.10	87.10	87.10	428
2021-11-11	87.60	87.60	87.60	87.60	528
2021-11-10	86.50	86.50	86.50	86.50	3,580
2021-11-09	88.00	88.00	88.00	88.00	1,839
2021-11-08	90.30	90.30	90.30	90.30	402
2021-11-05	87.30	87.30	87.30	87.30	273
2021-11-04	87.35	87.35	87.35	87.35	1,061
2021-11-03	86.45	86.45	86.45	86.45	1,830
2021-11-02	83.55	83.55	83.55	83.55	668
2021-11-01	83.50	83.50	83.50	83.50	184
2021-10-29	82.80	82.80	82.80	82.80	1,473
2021-10-28	81.65	81.65	81.65	81.65	507
2021-10-27	82.25	82.25	82.25	82.25	1,673
2021-10-26	81.55	81.55	81.55	81.55	1,316
2021-10-25	81.05	81.05	81.05	81.05	445
2021-10-22	91.80	91.80	91.80	91.80	905
2021-10-21	91.80	91.80	91.80	91.80	334
2021-10-20	91.80	91.80	91.80	91.80	886
2021-10-19	91.80	91.80	91.80	91.80	186
2021-10-18	91.80	91.80	91.80	91.80	218
2021-10-15	91.80	91.80	91.80	91.80	775
2021-10-14	91.80	91.80	91.80	91.80	480
2021-10-13	91.80	91.80	91.80	91.80	773
2021-10-12	91.80	91.80	91.80	91.80	651
2021-10-11	91.80	91.80	91.80	91.80	1,026
2021-10-08	91.80	91.80	91.80	91.80	240
2021-10-07	91.80	91.80	91.80	91.80	600
2021-10-06	91.80	91.80	91.80	91.80	0
2021-10-05	91.80	91.80	91.80	91.80	0
2021-10-04	91.80	91.80	91.80	91.80	130
2021-10-01	91.80	91.80	91.80	91.80	16
2021-09-30	91.80	91.80	91.80	91.80	0
2021-09-29	91.80	91.80	91.80	91.80	0
2021-09-28	91.80	91.80	91.80	91.80	0
2021-09-27	91.80	91.80	91.80	91.80	0
2021-09-24	91.80	91.80	91.80	91.80	0
2021-09-23	91.80	91.80	91.80	91.80	12,944
2021-09-22	91.80	91.80	91.80	91.80	1,158
2021-09-21	91.80	91.80	91.80	91.80	72
2021-09-20	91.80	91.80	91.80	91.80	4,039
2021-09-17	91.80	91.80	91.80	91.80	200,023
2021-09-16	91.80	91.80	91.80	91.80	1,790
2021-09-15	88.00	88.00	88.00	88.00	4,525
2021-09-14	88.40	88.40	88.40	88.40	2,022
2021-09-13	84.30	84.30	84.30	84.30	4,231
2021-09-10	85.80	85.80	85.80	85.80	1,818
2021-09-09	359.50	359.50	359.50	359.50	0
2021-09-08	359.50	359.50	359.50	359.50	48
2021-09-07	359.50	359.50	359.50	359.50	605
2021-09-06	359.50	359.50	359.50	359.50	0
2021-09-03	359.50	359.50	359.50	359.50	0
2021-09-02	359.50	359.50	359.50	359.50	107
2021-09-01	359.50	359.50	359.50	359.50	998
2021-08-31	355.00	355.00	355.00	355.00	819
2021-08-30	371.00	371.00	371.00	371.00	0
2021-08-27	371.00	371.00	371.00	371.00	6,130
2021-08-26	371.00	371.00	371.00	371.00	1,515
2021-08-25	401.00	401.00	401.00	401.00	1,208
2021-08-24	401.00	401.00	401.00	401.00	1,796
2021-08-23	406.00	406.00	406.00	406.00	1,062
2021-08-20	364.00	364.00	364.00	364.00	753
2021-08-19	349.00	349.00	349.00	349.00	6
2021-08-18	341.00	341.00	341.00	341.00	438
2021-08-17	347.50	347.50	347.50	347.50	351
2021-08-16	343.50	343.50	343.50	343.50	297
2021-08-13	348.50	348.50	348.50	348.50	14
2021-08-12	345.50	345.50	345.50	345.50	100
2021-08-11	345.50	345.50	345.50	345.50	27
2021-08-10	349.36	349.36	349.36	349.36	11
2021-08-09	338.50	338.50	338.50	338.50	59
2021-08-06	347.50	347.50	347.50	347.50	712
2021-08-05	352.00	352.00	352.00	352.00	0
2021-08-04	352.00	352.00	352.00	352.00	1,512
2021-08-03	346.00	346.00	346.00	346.00	421
2021-08-02	348.00	348.00	348.00	348.00	388
2021-07-30	341.00	341.00	341.00	341.00	0
2021-07-29	341.00	341.00	341.00	341.00	180
2021-07-28	336.50	336.50	336.50	336.50	0
2021-07-27	336.50	336.50	336.50	336.50	133
2021-07-26	344.50	344.50	344.50	344.50	481
2021-07-23	339.00	339.00	339.00	339.00	213
2021-07-22	341.00	341.00	341.00	341.00	210
2021-07-21	327.50	327.50	327.50	327.50	898
2021-07-20	324.50	324.50	324.50	324.50	178
2021-07-19	324.50	324.50	324.50	324.50	357
2021-07-16	323.00	323.00	323.00	323.00	419
2021-07-15	324.00	324.00	324.00	324.00	471
2021-07-14	332.50	332.50	332.50	332.50	6
2021-07-13	337.00	337.00	337.00	337.00	821
2021-07-12	336.00	336.00	336.00	336.00	1,340
2021-07-09	328.50	328.50	328.50	328.50	53
2021-07-08	327.00	327.00	327.00	327.00	106
2021-07-07	328.50	328.50	328.50	328.50	556
2021-07-06	324.00	324.00	324.00	324.00	233
2021-07-05	320.50	320.50	320.50	320.50	382
2021-07-02	319.00	319.00	319.00	319.00	535
2021-07-01	311.50	311.50	311.50	311.50	969
2021-06-30	310.50	310.50	310.50	310.50	192
2021-06-29	314.50	314.50	314.50	314.50	38
2021-06-28	308.00	308.00	308.00	308.00	398
2021-06-25	303.50	303.50	303.50	303.50	0
2021-06-24	303.50	303.50	303.50	303.50	253
2021-06-23	304.00	304.00	304.00	304.00	744
2021-06-22	305.50	305.50	305.50	305.50	843
2021-06-21	304.00	304.00	304.00	304.00	540
2021-06-18	316.00	316.00	316.00	316.00	674
2021-06-17	316.50	316.50	316.50	316.50	1,383
2021-06-16	322.00	322.00	322.00	322.00	1,440
2021-06-15	312.50	312.50	312.50	312.50	4,021
2021-06-14	307.50	307.50	307.50	307.50	1,634
2021-06-11	319.00	319.00	319.00	319.00	1,201
2021-06-10	316.50	316.50	316.50	316.50	605
2021-06-09	315.50	315.50	315.50	315.50	4,171
2021-06-08	314.50	314.50	314.50	314.50	1,489
2021-06-07	313.00	313.00	313.00	313.00	171
2021-06-04	315.50	315.50	315.50	315.50	654
2021-06-03	313.00	313.00	313.00	313.00	258
2021-06-02	319.50	319.50	319.50	319.50	1,298
2021-06-01	313.50	313.50	313.50	313.50	1,488
2021-05-28	307.00	307.00	307.00	307.00	1,833
2021-05-27	260.00	260.00	260.00	260.00	125
2021-05-26	254.50	254.50	254.50	254.50	1,185
2021-05-25	260.50	260.50	260.50	260.50	471
2021-05-24	260.50	260.50	260.50	260.50	510
2021-05-21	257.00	257.00	257.00	257.00	1,374
2021-05-20	261.00	261.00	261.00	261.00	862
2021-05-19	247.00	247.00	247.00	247.00	1,073
2021-05-18	249.00	249.00	249.00	249.00	292
2021-05-17	245.00	245.00	245.00	245.00	861
2021-05-14	241.50	241.50	241.50	241.50	1,752
2021-05-13	247.00	247.00	247.00	247.00	0
2021-05-12	247.00	247.00	247.00	247.00	34
2021-05-11	247.00	247.00	247.00	247.00	246
2021-05-10	252.50	252.50	252.50	252.50	1,653
2021-05-07	257.00	257.00	257.00	257.00	1,395
2021-05-06	252.50	252.50	252.50	252.50	828
2021-05-05	252.00	252.00	252.00	252.00	339
2021-05-04	250.00	250.00	250.00	250.00	1,144
2021-04-30	254.00	254.00	254.00	254.00	1,076
2021-04-29	254.00	254.00	254.00	254.00	1,692
2021-04-28	250.00	250.00	250.00	250.00	596
2021-04-27	253.00	253.00	253.00	253.00	1,001
2021-04-26	255.00	255.00	255.00	255.00	783
2021-04-23	257.00	257.00	257.00	257.00	241
2021-04-22	255.50	255.50	255.50	255.50	713
2021-04-21	256.00	256.00	256.00	256.00	96
2021-04-20	256.00	256.00	256.00	256.00	552
2021-04-19	258.50	258.50	258.50	258.50	2,114
2021-04-16	261.00	261.00	261.00	261.00	1,229
2021-04-15	258.50	258.50	258.50	258.50	3,045
2021-04-14	256.00	256.00	256.00	256.00	949
2021-04-13	256.00	256.00	256.00	256.00	187
2021-04-12	254.50	254.50	254.50	254.50	905
2021-04-09	248.00	248.00	248.00	248.00	1,236
2021-04-08	247.50	247.50	247.50	247.50	1,328
2021-04-07	243.50	243.50	243.50	243.50	2,896
2021-04-06	245.22	245.22	245.22	245.22	6
2021-04-01	245.22	245.22	245.22	245.22	72
2021-03-31	245.22	245.22	245.22	245.22	2
2021-03-30	245.22	245.22	245.22	245.22	102
2021-03-29	245.22	245.22	245.22	245.22	97
2021-03-26	245.22	245.22	245.22	245.22	12
2021-03-25	249.51	249.51	249.51	249.51	92
2021-03-24	249.51	249.51	249.51	249.51	81
2021-03-23	249.51	249.51	249.51	249.51	120
2021-03-22	249.51	249.51	249.51	249.51	0
2021-03-19	249.51	249.51	249.51	249.51	103
2021-03-18	249.51	249.51	249.51	249.51	88
2021-03-17	249.51	249.51	249.51	249.51	10
2021-03-16	249.51	249.51	249.51	249.51	0
2021-03-15	249.51	249.51	249.51	249.51	4,265
2021-03-12	249.51	249.51	249.51	249.51	28
2021-03-11	249.51	249.51	249.51	249.51	0
2021-03-10	249.51	249.51	249.51	249.51	257
2021-03-09	249.51	249.51	249.51	249.51	230
2021-03-08	249.51	249.51	249.51	249.51	358
2021-03-05	249.51	249.51	249.51	249.51	28
2021-03-04	249.51	249.51	249.51	249.51	5
2021-03-03	241.13	241.13	241.13	241.13	4,076
2021-03-02	241.13	241.13	241.13	241.13	14
2021-03-01	241.13	241.13	241.13	241.13	4,136
2021-02-26	293.52	293.52	293.52	293.52	52
2021-02-25	293.52	293.52	293.52	293.52	3
2021-02-24	293.52	293.52	293.52	293.52	27
2021-02-23	293.52	293.52	293.52	293.52	80
2021-02-22	293.52	293.52	293.52	293.52	19
2021-02-19	293.52	293.52	293.52	293.52	0
2021-02-18	293.52	293.52	293.52	293.52	0
2021-02-17	293.52	293.52	293.52	293.52	30
2021-02-16	293.52	293.52	293.52	293.52	4
2021-02-15	293.52	293.52	293.52	293.52	6
2021-02-12	293.52	293.52	293.52	293.52	82
2021-02-11	293.52	293.52	293.52	293.52	5
2021-02-10	293.52	293.52	293.52	293.52	20
2021-02-09	293.52	293.52	293.52	293.52	17
2021-02-08	293.52	293.52	293.52	293.52	0
2021-02-05	293.52	293.52	293.52	293.52	0
2021-02-04	293.52	293.52	293.52	293.52	0
2021-02-03	293.52	293.52	293.52	293.52	0
2021-02-02	293.52	293.52	293.52	293.52	0
2021-02-01	293.52	293.52	293.52	293.52	0
2021-01-29	293.52	293.52	293.52	293.52	0
2021-01-28	293.52	293.52	293.52	293.52	0
2021-01-27	293.52	293.52	293.52	293.52	0
2021-01-26	293.52	293.52	293.52	293.52	0
2021-01-25	293.52	293.52	293.52	293.52	0
2021-01-22	293.52	293.52	293.52	293.52	13
2021-01-21	281.00	281.00	281.00	281.00	0
2021-01-20	281.00	281.00	281.00	281.00	70
2021-01-19	244.47	244.47	244.47	244.47	0
2021-01-18	244.47	244.47	244.47	244.47	2
2021-01-15	244.47	244.47	244.47	244.47	0
2021-01-14	244.47	244.47	244.47	244.47	0
2021-01-13	244.47	244.47	244.47	244.47	0
2021-01-12	244.47	244.47	244.47	244.47	23
2021-01-11	244.47	244.47	244.47	244.47	233
2021-01-08	244.47	244.47	244.47	244.47	71
2021-01-07	244.47	244.47	244.47	244.47	197
2021-01-06	244.47	244.47	244.47	244.47	0
2021-01-05	244.47	244.47	244.47	244.47	0
2021-01-04	244.47	244.47	244.47	244.47	192
2020-12-31	244.47	244.47	244.47	244.47	0
2020-12-30	244.47	244.47	244.47	244.47	0
2020-12-29	244.47	244.47	244.47	244.47	0
2020-12-24	244.47	244.47	244.47	244.47	0
2020-12-23	244.47	244.47	244.47	244.47	0
2020-12-22	244.47	244.47	244.47	244.47	0
2020-12-21	244.47	244.47	244.47	244.47	127
2020-12-18	244.47	244.47	244.47	244.47	48
2020-12-17	244.47	244.47	244.47	244.47	132
2020-12-16	244.47	244.47	244.47	244.47	51
2020-12-15	244.47	244.47	244.47	244.47	215
2020-12-14	244.47	244.47	244.47	244.47	209
2020-12-11	244.47	244.47	244.47	244.47	13
2020-12-10	244.47	244.47	244.47	244.47	0
2020-12-09	244.47	244.47	244.47	244.47	0
2020-12-08	244.47	244.47	244.47	244.47	0
2020-12-07	244.47	244.47	244.47	244.47	36
2020-12-04	244.47	244.47	244.47	244.47	3
2020-12-03	265.18	265.18	265.18	265.18	0
2020-12-02	265.18	265.18	265.18	265.18	810
2020-12-01	265.18	265.18	265.18	265.18	0
2020-11-30	265.18	265.18	265.18	265.18	891
2020-11-27	265.18	265.18	265.18	265.18	350
2020-11-26	265.18	265.18	265.18	265.18	62
2020-11-25	265.18	265.18	265.18	265.18	3
2020-11-24	265.18	265.18	265.18	265.18	36
2020-11-23	265.18	265.18	265.18	265.18	0
2020-11-20	265.18	265.18	265.18	265.18	0
2020-11-19	265.18	265.18	265.18	265.18	1,503
2020-11-18	262.46	262.46	262.46	262.46	567
2020-11-17	262.46	262.46	262.46	262.46	217
2020-11-16	262.46	262.46	262.46	262.46	1,337
2020-11-13	262.46	262.46	262.46	262.46	37
2020-11-12	245.00	245.00	245.00	245.00	0
2020-11-11	245.00	245.00	245.00	245.00	11
2020-11-10	245.00	245.00	245.00	245.00	0
2020-11-09	245.00	245.00	245.00	245.00	0
2020-11-06	245.00	245.00	245.00	245.00	271
2020-11-05	245.00	245.00	245.00	245.00	132
2020-11-04	245.00	245.00	245.00	245.00	780
2020-11-03	245.00	245.00	245.00	245.00	0
2020-11-02	245.00	245.00	245.00	245.00	0
2020-10-30	245.00	245.00	245.00	245.00	0
2020-10-29	245.00	245.00	245.00	245.00	0
2020-10-28	245.00	245.00	245.00	245.00	0
2020-10-27	245.00	245.00	245.00	245.00	0
2020-10-26	245.00	245.00	245.00	245.00	0
2020-10-23	245.00	245.00	245.00	245.00	5
2020-10-22	245.00	245.00	245.00	245.00	0
2020-10-21	245.00	245.00	245.00	245.00	0
2020-10-20	245.00	245.00	245.00	245.00	0
2020-10-19	245.00	245.00	245.00	245.00	0
2020-10-16	245.00	245.00	245.00	245.00	0
2020-10-15	245.00	245.00	245.00	245.00	0
2020-10-14	245.00	245.00	245.00	245.00	43
2020-10-13	245.00	245.00	245.00	245.00	0
2020-10-12	245.00	245.00	245.00	245.00	0
2020-10-09	245.00	245.00	245.00	245.00	0
2020-10-08	245.00	245.00	245.00	245.00	6
2020-10-07	245.00	245.00	245.00	245.00	14
2020-10-06	245.00	245.00	245.00	245.00	253
2020-10-05	216.50	216.50	216.50	216.50	0
2020-10-02	216.50	216.50	216.50	216.50	1
2020-10-01	216.50	216.50	216.50	216.50	0
2020-09-30	216.50	216.50	216.50	216.50	0
2020-09-29	216.50	216.50	216.50	216.50	244
2020-09-28	216.50	216.50	216.50	216.50	0
2020-09-25	216.50	216.50	216.50	216.50	0
2020-09-24	216.50	216.50	216.50	216.50	0
2020-09-23	216.50	216.50	216.50	216.50	0
2020-09-22	216.50	216.50	216.50	216.50	0
2020-09-21	216.50	216.50	216.50	216.50	0
2020-09-18	216.50	216.50	216.50	216.50	0
2020-09-17	216.50	216.50	216.50	216.50	0
2020-09-16	216.50	216.50	216.50	216.50	14
2020-09-15	216.50	216.50	216.50	216.50	743
2020-09-14	214.50	214.50	214.50	214.50	0
2020-09-11	214.50	214.50	214.50	214.50	0
2020-04-03	172.50	172.50	172.50	172.50	0
2020-04-02	172.50	172.50	172.50	172.50	125
2020-04-01	172.50	172.50	172.50	172.50	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874