American Electr Share History

American Electr Share Price history. The following table shows end-of-day data 0HEC historical share prices for American Electr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	87.90	87.90	87.90	87.90	0
2024-05-03	87.90	87.90	87.90	87.90	228
2024-05-02	86.17	86.17	86.17	86.17	1,366
2024-05-01	86.17	86.17	86.17	86.17	5,084
2024-04-30	86.17	86.17	86.17	86.17	381
2024-04-29	86.17	86.17	86.17	86.17	225
2024-04-26	86.17	86.17	86.17	86.17	698
2024-04-25	83.72	83.72	83.72	83.72	1,636
2024-04-24	83.72	83.72	83.72	83.72	957
2024-04-23	83.72	83.72	83.72	83.72	176
2024-04-22	83.72	83.72	83.72	83.72	770
2024-04-19	83.72	83.72	83.72	83.72	19,624
2024-04-18	81.47	81.47	81.47	81.47	566
2024-04-17	79.60	79.60	79.60	79.60	807
2024-04-16	79.60	79.60	79.60	79.60	2,153
2024-04-15	83.96	83.96	83.96	83.96	3,171
2024-04-12	83.96	83.96	83.96	83.96	917
2024-04-11	82.82	82.82	82.82	82.82	430
2024-04-10	83.72	83.72	83.72	83.72	1,240
2024-04-09	83.86	83.86	83.86	83.86	634
2024-04-08	84.58	84.58	84.58	84.58	5,082
2024-04-05	84.58	84.58	84.58	84.58	401
2024-04-04	84.58	84.58	84.58	84.58	501
2024-04-03	83.63	83.63	83.63	83.63	282
2024-04-02	83.63	83.63	83.63	83.63	9,631
2024-04-01	83.63	83.63	83.63	83.63	0
2024-03-29	83.63	83.63	83.63	83.63	0
2024-03-28	83.63	83.63	83.63	83.63	1,037
2024-03-27	83.63	83.63	83.63	83.63	2,536
2024-03-26	83.63	83.63	83.63	83.63	1,798
2024-03-25	83.63	83.63	83.63	83.63	196
2024-03-22	83.96	83.96	83.96	83.96	1,968
2024-03-21	83.96	83.96	83.96	83.96	2,913
2024-03-20	83.20	83.20	83.20	83.20	407
2024-03-19	83.20	83.20	83.20	83.20	1,116
2024-03-18	83.20	83.20	83.20	83.20	841
2024-03-15	83.20	83.20	83.20	83.20	343
2024-03-14	83.20	83.20	83.20	83.20	1,401
2024-03-13	83.20	83.20	83.20	83.20	555
2024-03-12	83.97	83.97	83.97	83.97	1,679
2024-03-11	83.97	83.97	83.97	83.97	5,000
2024-03-08	83.97	83.97	83.97	83.97	417
2024-03-07	83.97	83.97	83.97	83.97	1,069
2024-03-06	83.97	83.97	83.97	83.97	1,075
2024-03-05	83.97	83.97	83.97	83.97	1,383
2024-03-04	83.97	83.97	83.97	83.97	396
2024-03-01	83.97	83.97	83.97	83.97	945
2024-02-29	83.97	83.97	83.97	83.97	3,299
2024-02-28	82.12	82.12	82.12	82.12	748
2024-02-27	82.12	82.12	82.12	82.12	1,167
2024-02-26	82.12	82.12	82.12	82.12	1,476
2024-02-23	82.12	82.12	82.12	82.12	895
2024-02-22	81.79	81.79	81.79	81.79	866
2024-02-21	76.91	76.91	76.91	76.91	4,188
2024-02-20	76.91	76.91	76.91	76.91	78
2024-02-19	76.91	76.91	76.91	76.91	0
2024-02-16	76.91	76.91	76.91	76.91	1,124
2024-02-15	76.91	76.91	76.91	76.91	5,087
2024-02-14	76.91	76.91	76.91	76.91	546
2024-02-13	76.91	76.91	76.91	76.91	3,602
2024-02-12	76.91	76.91	76.91	76.91	660
2024-02-09	76.91	76.91	76.91	76.91	994
2024-02-08	76.91	76.91	76.91	76.91	2,308
2024-02-07	76.91	76.91	76.91	76.91	313
2024-02-06	77.69	77.69	77.69	77.69	929
2024-02-05	77.69	77.69	77.69	77.69	1,831
2024-02-02	77.69	77.69	77.69	77.69	2,101
2024-02-01	77.69	77.69	77.69	77.69	1,898
2024-01-31	77.69	77.69	77.69	77.69	193
2024-01-30	77.69	77.69	77.69	77.69	16
2024-01-29	77.57	77.57	77.57	77.57	652
2024-01-26	77.57	77.57	77.57	77.57	75
2024-01-25	78.34	78.34	78.34	78.34	81
2024-01-24	76.83	76.83	76.83	76.83	287
2024-01-23	77.43	77.43	77.43	77.43	1,838
2024-01-22	81.32	81.32	81.32	81.32	505
2024-01-19	81.32	81.32	81.32	81.32	409
2024-01-18	81.32	81.32	81.32	81.32	824
2024-01-17	81.32	81.32	81.32	81.32	2,506
2024-01-16	81.32	81.32	81.32	81.32	1,993
2024-01-15	80.71	80.71	80.71	80.71	0
2024-01-12	80.71	80.71	80.71	80.71	754
2024-01-11	80.65	80.65	80.65	80.65	992
2024-01-10	83.68	83.68	83.68	83.68	741
2024-01-09	83.68	83.68	83.68	83.68	271
2024-01-08	83.68	83.68	83.68	83.68	652
2024-01-05	83.28	83.28	83.28	83.28	222
2024-01-04	79.84	79.84	79.84	79.84	370
2024-01-03	79.84	79.84	79.84	79.84	743
2024-01-02	79.84	79.84	79.84	79.84	808
2024-01-01	79.84	79.84	79.84	79.84	0
2023-12-29	79.84	79.84	79.84	79.84	177
2023-12-28	79.84	79.84	79.84	79.84	697
2023-12-27	79.84	79.84	79.84	79.84	436
2023-12-26	79.96	79.96	79.96	79.96	0
2023-12-25	79.96	79.96	79.96	79.96	0
2023-12-22	79.96	79.96	79.96	79.96	403
2023-12-21	79.96	79.96	79.96	79.96	9,653
2023-12-20	81.74	81.74	81.74	81.74	521
2023-12-19	82.82	82.82	82.82	82.82	562
2023-12-18	82.82	82.82	82.82	82.82	531
2023-12-15	81.13	81.13	81.13	81.13	853
2023-12-14	81.13	81.13	81.13	81.13	98,715
2023-12-13	81.13	81.13	81.13	81.13	377
2023-12-12	79.99	79.99	79.99	79.99	819
2023-12-11	79.38	79.38	79.38	79.38	255
2023-12-08	79.38	79.38	79.38	79.38	428
2023-12-07	79.38	79.38	79.38	79.38	449
2023-12-06	79.38	79.38	79.38	79.38	134
2023-12-05	79.38	79.38	79.38	79.38	100,409
2023-12-04	79.38	79.38	79.38	79.38	115
2023-12-01	79.38	79.38	79.38	79.38	229
2023-11-30	79.38	79.38	79.38	79.38	446
2023-11-29	79.72	79.72	79.72	79.72	190
2023-11-28	79.39	79.39	79.39	79.39	1,344
2023-11-27	78.16	78.16	78.16	78.16	621
2023-11-24	78.16	78.16	78.16	78.16	2,131
2023-11-23	78.16	78.16	78.16	78.16	0
2023-11-22	77.20	77.20	77.20	77.20	146
2023-11-21	77.20	77.20	77.20	77.20	308
2023-11-20	77.17	77.17	77.17	77.17	906
2023-11-17	77.18	77.18	77.18	77.18	31,316
2023-11-16	77.12	77.12	77.12	77.12	55
2023-11-15	77.12	77.12	77.12	77.12	681
2023-11-14	75.47	75.47	75.47	75.47	449
2023-11-13	75.47	75.47	75.47	75.47	1,864
2023-11-10	78.07	78.07	78.07	78.07	294
2023-11-09	74.58	74.58	74.58	74.58	124
2023-11-08	74.58	74.58	74.58	74.58	781
2023-11-07	74.58	74.58	74.58	74.58	861
2023-11-06	74.58	74.58	74.58	74.58	64,486
2023-11-03	74.58	74.58	74.58	74.58	577
2023-11-02	74.58	74.58	74.58	74.58	1,335
2023-11-01	74.58	74.58	74.58	74.58	10,216
2023-10-31	74.58	74.58	74.58	74.58	600
2023-10-30	74.43	74.43	74.43	74.43	3
2023-10-27	74.43	74.43	74.43	74.43	186
2023-10-26	74.43	74.43	74.43	74.43	196
2023-10-25	74.43	74.43	74.43	74.43	400
2023-10-24	74.43	74.43	74.43	74.43	1,103
2023-10-23	74.43	74.43	74.43	74.43	1,439
2023-10-20	74.43	74.43	74.43	74.43	808
2023-10-19	75.89	75.89	75.89	75.89	509
2023-10-18	75.89	75.89	75.89	75.89	648
2023-10-17	75.89	75.89	75.89	75.89	84
2023-10-16	75.03	75.03	75.03	75.03	340
2023-10-13	73.48	73.48	73.48	73.48	1,413
2023-10-12	72.24	72.24	72.24	72.24	290
2023-10-11	72.24	72.24	72.24	72.24	109
2023-10-10	72.24	72.24	72.24	72.24	178
2023-10-09	72.24	72.24	72.24	72.24	1,671
2023-10-06	72.24	72.24	72.24	72.24	371
2023-10-05	72.24	72.24	72.24	72.24	3,938
2023-10-04	72.24	72.24	72.24	72.24	129
2023-10-03	75.86	75.86	75.86	75.86	423
2023-10-02	75.86	75.86	75.86	75.86	763
2023-09-29	75.86	75.86	75.86	75.86	251
2023-09-28	74.48	74.48	74.48	74.48	404
2023-09-27	76.34	76.34	76.34	76.34	9,029
2023-09-26	78.68	78.68	78.68	78.68	579
2023-09-25	78.68	78.68	78.68	78.68	95,735
2023-09-22	79.69	79.69	79.69	79.69	2,061
2023-09-21	78.36	78.36	78.36	78.36	949
2023-09-20	78.36	78.36	78.36	78.36	121
2023-09-19	78.36	78.36	78.36	78.36	407
2023-09-18	78.36	78.36	78.36	78.36	274
2023-09-15	78.36	78.36	78.36	78.36	178
2023-09-14	78.36	78.36	78.36	78.36	366
2023-09-13	78.36	78.36	78.36	78.36	2,139
2023-09-12	78.02	78.02	78.02	78.02	739
2023-09-11	78.02	78.02	78.02	78.02	339
2023-09-08	77.45	77.45	77.45	77.45	346
2023-09-07	78.95	78.95	78.95	78.95	3,080
2023-09-06	78.95	78.95	78.95	78.95	343
2023-09-05	78.95	78.95	78.95	78.95	2,620
2023-09-04	78.95	78.95	78.95	78.95	0
2023-09-01	78.95	78.95	78.95	78.95	733
2023-08-31	78.95	78.95	78.95	78.95	411
2023-08-30	78.95	78.95	78.95	78.95	45
2023-08-29	78.95	78.95	78.95	78.95	57
2023-08-28	78.95	78.95	78.95	78.95	0
2023-08-25	78.95	78.95	78.95	78.95	1,441
2023-08-24	78.95	78.95	78.95	78.95	1,683
2023-08-23	78.07	78.07	78.07	78.07	93,572
2023-08-22	78.07	78.07	78.07	78.07	1,387
2023-08-21	78.07	78.07	78.07	78.07	57
2023-08-18	81.08	81.08	81.08	81.08	464
2023-08-17	81.08	81.08	81.08	81.08	794
2023-08-16	81.08	81.08	81.08	81.08	63
2023-08-15	81.08	81.08	81.08	81.08	331
2023-08-14	81.08	81.08	81.08	81.08	476
2023-08-11	81.08	81.08	81.08	81.08	90,752
2023-08-10	80.77	80.77	80.77	80.77	737
2023-08-09	80.77	80.77	80.77	80.77	295
2023-08-08	81.30	81.30	81.30	81.30	212
2023-08-07	81.30	81.30	81.30	81.30	1,102
2023-08-04	85.19	85.19	85.19	85.19	74
2023-08-03	85.19	85.19	85.19	85.19	465
2023-08-02	85.19	85.19	85.19	85.19	279
2023-08-01	85.19	85.19	85.19	85.19	214
2023-07-31	85.19	85.19	85.19	85.19	2,421
2023-07-28	85.19	85.19	85.19	85.19	168
2023-07-27	85.92	85.92	85.92	85.92	792
2023-07-26	85.92	85.92	85.92	85.92	1,773
2023-07-25	85.92	85.92	85.92	85.92	157
2023-07-24	85.92	85.92	85.92	85.92	193
2023-07-21	85.92	85.92	85.92	85.92	2,224
2023-07-20	85.92	85.92	85.92	85.92	2,839
2023-07-19	85.92	85.92	85.92	85.92	2,983
2023-07-18	85.92	85.92	85.92	85.92	242
2023-07-17	85.92	85.92	85.92	85.92	456
2023-07-14	85.92	85.92	85.92	85.92	250
2023-07-13	85.92	85.92	85.92	85.92	495
2023-07-12	85.92	85.92	85.92	85.92	1,109
2023-07-11	85.32	85.32	85.32	85.32	829
2023-07-10	85.32	85.32	85.32	85.32	175
2023-07-07	85.32	85.32	85.32	85.32	2,196
2023-07-06	85.32	85.32	85.32	85.32	788
2023-07-05	85.32	85.32	85.32	85.32	903
2023-07-04	85.32	85.32	85.32	85.32	0
2023-07-03	84.29	84.29	84.29	84.29	1,620
2023-06-30	84.29	84.29	84.29	84.29	3,536
2023-06-29	84.29	84.29	84.29	84.29	1,677
2023-06-28	84.29	84.29	84.29	84.29	1,965
2023-06-27	84.29	84.29	84.29	84.29	284
2023-06-26	84.29	84.29	84.29	84.29	1,220
2023-06-23	84.29	84.29	84.29	84.29	1,214
2023-06-22	85.45	85.45	85.45	85.45	121,009
2023-06-21	84.88	84.88	84.88	84.88	781
2023-06-20	84.88	84.88	84.88	84.88	3,410
2023-06-19	84.88	84.88	84.88	84.88	60
2023-06-16	83.68	83.68	83.68	83.68	1,094
2023-06-15	83.68	83.68	83.68	83.68	1,549
2023-06-14	83.68	83.68	83.68	83.68	1,317
2023-06-13	83.68	83.68	83.68	83.68	386
2023-06-12	83.68	83.68	83.68	83.68	814
2023-06-09	81.19	81.19	81.19	81.19	64
2023-06-08	81.19	81.19	81.19	81.19	1,149
2023-06-07	81.19	81.19	81.19	81.19	522
2023-06-06	81.19	81.19	81.19	81.19	1,599
2023-06-05	81.19	81.19	81.19	81.19	683
2023-06-02	81.19	81.19	81.19	81.19	1,442
2023-06-01	81.19	81.19	81.19	81.19	1,119
2023-05-31	81.19	81.19	81.19	81.19	851
2023-05-30	81.19	81.19	81.19	81.19	1,183
2023-05-29	85.99	85.99	85.99	85.99	0
2023-05-26	85.99	85.99	85.99	85.99	724
2023-05-25	85.99	85.99	85.99	85.99	1,539
2023-05-24	85.99	85.99	85.99	85.99	1,438
2023-05-23	90.68	90.68	90.68	90.68	310
2023-05-22	90.68	90.68	90.68	90.68	5,043
2023-05-19	90.68	90.68	90.68	90.68	452
2023-05-18	90.68	90.68	90.68	90.68	472
2023-05-17	90.68	90.68	90.68	90.68	260
2023-05-16	90.68	90.68	90.68	90.68	3,104
2023-05-15	90.68	90.68	90.68	90.68	3,455
2023-05-12	90.68	90.68	90.68	90.68	23,473
2023-05-11	91.00	91.00	91.00	91.00	17
2023-05-10	91.00	91.00	91.00	91.00	62
2023-05-09	91.00	91.00	91.00	91.00	315
2023-05-08	93.81	93.81	93.81	93.81	0
2023-05-05	93.81	93.81	93.81	93.81	155
2023-05-04	93.81	93.81	93.81	93.81	662
2023-05-03	93.81	93.81	93.81	93.81	159
2023-05-02	93.81	93.81	93.81	93.81	329
2023-05-01	93.81	93.81	93.81	93.81	0
2023-04-28	93.81	93.81	93.81	93.81	558
2023-04-27	93.81	93.81	93.81	93.81	526
2023-04-26	93.81	93.81	93.81	93.81	905
2023-04-25	93.81	93.81	93.81	93.81	353
2023-04-24	93.81	93.81	93.81	93.81	1,906
2023-04-21	93.81	93.81	93.81	93.81	4,644
2023-04-20	93.48	93.48	93.48	93.48	2,509
2023-04-19	93.48	93.48	93.48	93.48	5,026
2023-04-18	94.16	94.16	94.16	94.16	3,834
2023-04-17	94.16	94.16	94.16	94.16	999
2023-04-14	94.16	94.16	94.16	94.16	4,923
2023-04-13	94.16	94.16	94.16	94.16	1,644
2023-04-12	94.16	94.16	94.16	94.16	1,029
2023-04-11	94.16	94.16	94.16	94.16	23,129
2023-04-10	93.66	93.66	93.66	93.66	0
2023-04-07	93.66	93.66	93.66	93.66	0
2023-04-06	93.66	93.66	93.66	93.66	292
2023-04-05	93.66	93.66	93.66	93.66	562
2023-04-04	89.09	89.09	89.09	89.09	337
2023-04-03	89.09	89.09	89.09	89.09	576
2023-03-31	89.09	89.09	89.09	89.09	238
2023-03-30	89.09	89.09	89.09	89.09	278
2023-03-29	89.09	89.09	89.09	89.09	102
2023-03-28	89.09	89.09	89.09	89.09	1,071
2023-03-27	89.09	89.09	89.09	89.09	798
2023-03-24	86.85	86.85	86.85	86.85	139
2023-03-23	86.85	86.85	86.85	86.85	8,532
2023-03-22	88.90	88.90	88.90	88.90	103
2023-03-21	91.68	91.68	91.68	91.68	2,044
2023-03-20	91.68	91.68	91.68	91.68	454
2023-03-17	91.68	91.68	91.68	91.68	14,847
2023-03-16	90.25	90.25	90.25	90.25	1,495
2023-03-15	90.25	90.25	90.25	90.25	343
2023-03-14	90.67	90.67	90.67	90.67	367
2023-03-13	90.49	90.49	90.49	90.49	58
2023-03-10	88.61	88.61	88.61	88.61	235
2023-03-09	88.61	88.61	88.61	88.61	9,184
2023-03-08	88.61	88.61	88.61	88.61	115
2023-03-07	90.70	90.70	90.70	90.70	135
2023-03-06	90.70	90.70	90.70	90.70	1,356
2023-03-03	90.70	90.70	90.70	90.70	1,711
2023-03-02	90.70	90.70	90.70	90.70	222
2023-03-01	90.70	90.70	90.70	90.70	507
2023-02-28	90.70	90.70	90.70	90.70	222
2023-02-27	90.70	90.70	90.70	90.70	205
2023-02-24	90.70	90.70	90.70	90.70	369
2023-02-23	90.70	90.70	90.70	90.70	963
2023-02-22	90.70	90.70	90.70	90.70	515
2023-02-21	90.70	90.70	90.70	90.70	365
2023-02-20	90.70	90.70	90.70	90.70	0
2023-02-17	90.70	90.70	90.70	90.70	742
2023-02-16	93.06	93.06	93.06	93.06	317
2023-02-15	93.06	93.06	93.06	93.06	41
2023-02-14	93.06	93.06	93.06	93.06	144
2023-02-13	93.06	93.06	93.06	93.06	1,451
2023-02-10	93.06	93.06	93.06	93.06	2,893
2023-02-09	93.06	93.06	93.06	93.06	566
2023-02-08	93.06	93.06	93.06	93.06	3,356
2023-02-07	93.06	93.06	93.06	93.06	1,863
2023-02-06	93.06	93.06	93.06	93.06	104
2023-02-03	93.06	93.06	93.06	93.06	567
2023-02-02	92.70	92.70	92.70	92.70	684
2023-02-01	92.70	92.70	92.70	92.70	836
2023-01-31	92.70	92.70	92.70	92.70	299
2023-01-30	92.70	92.70	92.70	92.70	2,321
2023-01-27	92.70	92.70	92.70	92.70	0
2023-01-26	92.70	92.70	92.70	92.70	300
2023-01-25	92.70	92.70	92.70	92.70	409
2023-01-24	92.17	92.17	92.17	92.17	469
2023-01-23	92.17	92.17	92.17	92.17	102
2023-01-20	90.81	90.81	90.81	90.81	807
2023-01-19	93.37	93.37	93.37	93.37	104
2023-01-18	93.37	93.37	93.37	93.37	1,400
2023-01-17	94.32	94.32	94.32	94.32	5,852
2023-01-16	97.36	97.36	97.36	97.36	0
2023-01-13	97.36	97.36	97.36	97.36	223
2023-01-12	97.36	97.36	97.36	97.36	408
2023-01-11	95.78	95.78	95.78	95.78	194
2023-01-10	95.78	95.78	95.78	95.78	391
2023-01-09	95.78	95.78	95.78	95.78	130
2023-01-06	95.78	95.78	95.78	95.78	43
2023-01-05	95.78	95.78	95.78	95.78	0
2023-01-04	95.78	95.78	95.78	95.78	51
2023-01-03	95.63	95.63	95.63	95.63	67
2023-01-02	96.20	96.20	96.20	96.20	0
2022-12-30	96.20	96.20	96.20	96.20	9
2022-12-29	96.24	96.24	96.24	96.24	815
2022-12-28	94.80	94.80	94.80	94.80	0
2022-12-27	94.80	94.80	94.80	94.80	0
2022-12-26	94.80	94.80	94.80	94.80	0
2022-12-23	95.34	95.34	95.34	95.34	1,550
2022-12-22	95.34	95.34	95.34	95.34	125
2022-12-21	93.91	93.91	93.91	93.91	30
2022-12-20	93.91	93.91	93.91	93.91	1,122
2022-12-19	94.57	94.57	94.57	94.57	344
2022-12-16	98.49	98.49	98.49	98.49	6
2022-12-15	98.49	98.49	98.49	98.49	178
2022-12-14	98.62	98.62	98.62	98.62	800
2022-12-13	99.32	99.32	99.32	99.32	1,252
2022-12-12	96.79	96.79	96.79	96.79	2,100
2022-12-09	98.12	98.12	98.12	98.12	60
2022-12-08	93.15	93.15	93.15	93.15	50
2022-12-07	93.15	93.15	93.15	93.15	609
2022-12-06	93.15	93.15	93.15	93.15	2,347
2022-12-05	93.15	93.15	93.15	93.15	200
2022-12-02	93.15	93.15	93.15	93.15	633
2022-12-01	93.15	93.15	93.15	93.15	214
2022-11-30	93.15	93.15	93.15	93.15	0
2022-11-29	93.15	93.15	93.15	93.15	30
2022-11-28	93.15	93.15	93.15	93.15	2
2022-11-25	93.15	93.15	93.15	93.15	247
2022-11-24	93.15	93.15	93.15	93.15	0
2022-11-23	93.15	93.15	93.15	93.15	29
2022-11-22	90.22	90.22	90.22	90.22	10,939
2022-11-21	90.22	90.22	90.22	90.22	3
2022-11-18	90.22	90.22	90.22	90.22	51
2022-11-17	90.22	90.22	90.22	90.22	300
2022-11-16	90.22	90.22	90.22	90.22	543
2022-11-15	88.74	88.74	88.74	88.74	4
2022-11-14	88.74	88.74	88.74	88.74	25
2022-11-11	88.74	88.74	88.74	88.74	263
2022-11-10	88.74	88.74	88.74	88.74	271
2022-11-09	88.74	88.74	88.74	88.74	142
2022-11-08	88.74	88.74	88.74	88.74	604
2022-11-07	88.04	88.04	88.04	88.04	116
2022-11-04	88.04	88.04	88.04	88.04	19
2022-11-03	88.04	88.04	88.04	88.04	9,877
2022-11-02	88.04	88.04	88.04	88.04	202
2022-11-01	88.04	88.04	88.04	88.04	0
2022-10-31	88.04	88.04	88.04	88.04	178
2022-10-28	88.04	88.04	88.04	88.04	106
2022-10-27	86.52	86.52	86.52	86.52	97
2022-10-26	86.52	86.52	86.52	86.52	112
2022-10-25	86.52	86.52	86.52	86.52	477
2022-10-24	86.85	86.85	86.85	86.85	437
2022-10-21	83.93	83.93	83.93	83.93	213
2022-10-20	83.70	83.70	83.70	83.70	303
2022-10-19	83.70	83.70	83.70	83.70	17
2022-10-18	83.70	83.70	83.70	83.70	185
2022-10-17	83.70	83.70	83.70	83.70	161
2022-10-14	83.70	83.70	83.70	83.70	432
2022-10-13	83.70	83.70	83.70	83.70	1,243
2022-10-12	83.70	83.70	83.70	83.70	12,711
2022-10-11	84.51	84.51	84.51	84.51	1,848
2022-10-10	84.51	84.51	84.51	84.51	142
2022-10-07	84.51	84.51	84.51	84.51	12,906
2022-10-06	95.63	95.63	95.63	95.63	523
2022-10-05	95.63	95.63	95.63	95.63	351
2022-10-04	95.63	95.63	95.63	95.63	980
2022-10-03	95.63	95.63	95.63	95.63	1,507
2022-09-30	95.63	95.63	95.63	95.63	128
2022-09-29	95.63	95.63	95.63	95.63	1,548
2022-09-28	95.63	95.63	95.63	95.63	678
2022-09-27	101.03	101.03	101.03	101.03	15,846
2022-09-26	101.03	101.03	101.03	101.03	627
2022-09-23	101.03	101.03	101.03	101.03	667
2022-09-22	101.03	101.03	101.03	101.03	18,536
2022-09-21	101.03	101.03	101.03	101.03	10,710
2022-09-20	99.83	99.83	99.83	99.83	497
2022-09-19	102.79	102.79	102.79	102.79	0
2022-09-16	102.79	102.79	102.79	102.79	1,001
2022-09-15	102.79	102.79	102.79	102.79	136
2022-09-14	102.79	102.79	102.79	102.79	294
2022-09-13	103.01	103.01	103.01	103.01	330
2022-09-12	103.01	103.01	103.01	103.01	1,135
2022-09-09	103.01	103.01	103.01	103.01	145
2022-09-08	103.01	103.01	103.01	103.01	10
2022-09-07	103.01	103.01	103.01	103.01	174
2022-09-06	103.01	103.01	103.01	103.01	308
2022-09-05	103.01	103.01	103.01	103.01	0
2022-09-02	103.01	103.01	103.01	103.01	1,252
2022-09-01	103.01	103.01	103.01	103.01	378
2022-08-31	103.01	103.01	103.01	103.01	346
2022-08-30	103.01	103.01	103.01	103.01	239
2022-08-29	103.01	103.01	103.01	103.01	0
2022-08-26	103.01	103.01	103.01	103.01	199
2022-08-25	103.01	103.01	103.01	103.01	24
2022-08-24	104.07	104.07	104.07	104.07	123
2022-08-23	104.07	104.07	104.07	104.07	0
2022-08-22	104.07	104.07	104.07	104.07	86
2022-08-19	104.07	104.07	104.07	104.07	35
2022-08-18	104.07	104.07	104.07	104.07	28
2022-08-17	104.07	104.07	104.07	104.07	44
2022-08-16	104.07	104.07	104.07	104.07	19
2022-08-15	104.07	104.07	104.07	104.07	14
2022-08-12	99.94	99.94	99.94	99.94	152
2022-08-11	99.94	99.94	99.94	99.94	58
2022-08-10	99.94	99.94	99.94	99.94	60
2022-08-09	100.23	100.23	100.23	100.23	10
2022-08-08	100.23	100.23	100.23	100.23	241
2022-08-05	100.23	100.23	100.23	100.23	3
2022-08-04	99.16	99.16	99.16	99.16	0
2022-08-03	93.64	93.64	93.64	93.64	250
2022-08-02	93.64	93.64	93.64	93.64	0
2022-08-01	93.64	93.64	93.64	93.64	3,188
2022-07-29	93.64	93.64	93.64	93.64	2,092
2022-07-28	93.64	93.64	93.64	93.64	2,336
2022-07-27	93.64	93.64	93.64	93.64	167
2022-07-26	93.64	93.64	93.64	93.64	22
2022-07-25	93.64	93.64	93.64	93.64	1,772
2022-07-22	93.64	93.64	93.64	93.64	0
2022-07-21	93.64	93.64	93.64	93.64	581
2022-07-20	93.64	93.64	93.64	93.64	240,027
2022-07-19	93.64	93.64	93.64	93.64	0
2022-07-18	93.64	93.64	93.64	93.64	40
2022-07-15	95.31	95.31	95.31	95.31	10
2022-07-14	95.31	95.31	95.31	95.31	463
2022-07-13	95.31	95.31	95.31	95.31	200
2022-07-12	95.31	95.31	95.31	95.31	14
2022-07-11	95.31	95.31	95.31	95.31	60
2022-07-08	94.03	94.03	94.03	94.03	99
2022-07-07	94.03	94.03	94.03	94.03	434
2022-07-06	94.03	94.03	94.03	94.03	570
2022-07-05	95.55	95.55	95.55	95.55	907
2022-07-04	95.55	95.55	95.55	95.55	0
2022-07-01	95.55	95.55	95.55	95.55	293
2022-06-30	95.55	95.55	95.55	95.55	145
2022-06-29	95.55	95.55	95.55	95.55	47
2022-06-28	93.26	93.26	93.26	93.26	510
2022-06-27	93.26	93.26	93.26	93.26	140
2022-06-24	93.26	93.26	93.26	93.26	74
2022-06-23	87.91	87.91	87.91	87.91	66
2022-06-22	87.91	87.91	87.91	87.91	0
2022-06-21	87.91	87.91	87.91	87.91	45
2022-06-20	87.91	87.91	87.91	87.91	0
2022-06-17	100.81	100.81	100.81	100.81	25
2022-06-16	100.81	100.81	100.81	100.81	240,192
2022-06-15	100.81	100.81	100.81	100.81	87
2022-06-14	100.81	100.81	100.81	100.81	223
2022-06-13	100.81	100.81	100.81	100.81	550
2022-06-10	100.81	100.81	100.81	100.81	228
2022-06-09	100.81	100.81	100.81	100.81	2,593
2022-06-08	101.85	101.85	101.85	101.85	658
2022-06-07	102.06	102.06	102.06	102.06	42
2022-06-06	102.28	102.28	102.28	102.28	523
2022-06-03	102.28	102.28	102.28	102.28	0
2022-06-02	102.28	102.28	102.28	102.28	0
2022-06-01	102.28	102.28	102.28	102.28	2,933
2022-05-31	102.28	102.28	102.28	102.28	199
2022-05-30	103.57	103.57	103.57	103.57	0
2022-05-27	103.57	103.57	103.57	103.57	250
2022-05-26	103.57	103.57	103.57	103.57	751
2022-05-25	100.70	100.70	100.70	100.70	82
2022-05-24	100.70	100.70	100.70	100.70	175
2022-05-23	100.30	100.30	100.30	100.30	534
2022-05-20	98.53	98.53	98.53	98.53	39
2022-05-19	98.53	98.53	98.53	98.53	0
2022-05-18	98.53	98.53	98.53	98.53	859
2022-05-17	98.53	98.53	98.53	98.53	508
2022-05-16	98.53	98.53	98.53	98.53	0
2022-05-13	98.53	98.53	98.53	98.53	0
2022-05-12	99.37	99.37	99.37	99.37	58
2022-05-11	99.37	99.37	99.37	99.37	104
2022-05-10	99.37	99.37	99.37	99.37	699
2022-05-09	99.37	99.37	99.37	99.37	1,016
2022-05-06	99.37	99.37	99.37	99.37	114
2022-05-05	99.37	99.37	99.37	99.37	1,337
2022-05-04	99.37	99.37	99.37	99.37	81
2022-05-03	99.37	99.37	99.37	99.37	58
2022-05-02	102.23	102.23	102.23	102.23	0
2022-04-29	102.23	102.23	102.23	102.23	44
2022-04-28	102.23	102.23	102.23	102.23	512
2022-04-27	100.95	100.95	100.95	100.95	313
2022-04-26	100.95	100.95	100.95	100.95	19
2022-04-25	100.64	100.64	100.64	100.64	1,638
2022-04-22	100.64	100.64	100.64	100.64	173
2022-04-21	100.64	100.64	100.64	100.64	716
2022-04-20	100.64	100.64	100.64	100.64	106
2022-04-19	100.64	100.64	100.64	100.64	103
2022-04-18	100.64	100.64	100.64	100.64	0
2022-04-15	100.64	100.64	100.64	100.64	0
2022-04-14	100.64	100.64	100.64	100.64	375
2022-04-13	100.64	100.64	100.64	100.64	84
2022-04-12	100.64	100.64	100.64	100.64	37
2022-04-11	100.64	100.64	100.64	100.64	209
2022-04-08	100.64	100.64	100.64	100.64	141
2022-04-07	100.64	100.64	100.64	100.64	443
2022-04-06	100.64	100.64	100.64	100.64	933
2022-04-05	100.64	100.64	100.64	100.64	707
2022-04-04	100.64	100.64	100.64	100.64	311
2022-04-01	94.07	94.07	94.07	94.07	423
2022-03-31	94.07	94.07	94.07	94.07	32
2022-03-30	94.07	94.07	94.07	94.07	6,656
2022-03-29	94.07	94.07	94.07	94.07	387
2022-03-28	94.07	94.07	94.07	94.07	66,372
2022-03-25	94.07	94.07	94.07	94.07	374,148
2022-03-24	94.07	94.07	94.07	94.07	380
2022-03-23	94.07	94.07	94.07	94.07	252
2022-03-22	94.07	94.07	94.07	94.07	20
2022-03-21	94.07	94.07	94.07	94.07	11
2022-03-18	93.60	93.60	93.60	93.60	3,576
2022-03-17	93.40	93.40	93.40	93.40	0
2022-03-16	93.40	93.40	93.40	93.40	63
2022-03-15	95.28	95.28	95.28	95.28	95
2022-03-14	86.56	86.56	86.56	86.56	165
2022-03-11	86.56	86.56	86.56	86.56	0
2022-03-10	86.56	86.56	86.56	86.56	250
2022-03-09	86.56	86.56	86.56	86.56	68
2022-03-08	86.56	86.56	86.56	86.56	270
2022-03-07	86.56	86.56	86.56	86.56	818
2022-03-04	86.56	86.56	86.56	86.56	270
2022-03-03	86.56	86.56	86.56	86.56	318
2022-03-02	86.56	86.56	86.56	86.56	23
2022-03-01	86.56	86.56	86.56	86.56	442
2022-02-28	86.56	86.56	86.56	86.56	143
2022-02-25	86.56	86.56	86.56	86.56	253,271
2022-02-24	86.75	86.75	86.75	86.75	654
2022-02-23	86.75	86.75	86.75	86.75	211
2022-02-22	86.75	86.75	86.75	86.75	102
2022-02-21	86.75	86.75	86.75	86.75	0
2022-02-18	86.75	86.75	86.75	86.75	27
2022-02-17	86.75	86.75	86.75	86.75	259
2022-02-16	86.75	86.75	86.75	86.75	0
2022-02-15	86.75	86.75	86.75	86.75	50
2022-02-14	87.28	87.28	87.28	87.28	394
2022-02-11	87.42	87.42	87.42	87.42	4
2022-02-10	89.34	89.34	89.34	89.34	40
2022-02-09	89.34	89.34	89.34	89.34	234
2022-02-08	89.34	89.34	89.34	89.34	0
2022-02-07	89.34	89.34	89.34	89.34	300
2022-02-04	89.34	89.34	89.34	89.34	12
2022-02-03	89.32	89.32	89.32	89.32	300
2022-02-02	89.32	89.32	89.32	89.32	136
2022-02-01	90.10	90.10	90.10	90.10	477
2022-01-31	90.10	90.10	90.10	90.10	301
2022-01-28	90.10	90.10	90.10	90.10	46
2022-01-27	90.10	90.10	90.10	90.10	161
2022-01-26	90.98	90.98	90.98	90.98	23
2022-01-25	90.98	90.98	90.98	90.98	230
2022-01-24	90.98	90.98	90.98	90.98	180
2022-01-21	90.98	90.98	90.98	90.98	85
2022-01-20	90.98	90.98	90.98	90.98	0
2022-01-19	90.98	90.98	90.98	90.98	570
2022-01-18	90.98	90.98	90.98	90.98	657
2022-01-17	90.98	90.98	90.98	90.98	0
2022-01-14	90.80	90.80	90.80	90.80	74
2022-01-13	90.80	90.80	90.80	90.80	683
2022-01-12	89.21	89.21	89.21	89.21	385
2022-01-11	83.94	83.94	83.94	83.94	505
2022-01-10	83.94	83.94	83.94	83.94	184
2022-01-07	83.94	83.94	83.94	83.94	0
2022-01-06	83.94	83.94	83.94	83.94	0
2022-01-05	83.94	83.94	83.94	83.94	0
2022-01-04	83.94	83.94	83.94	83.94	101
2022-01-03	83.94	83.94	83.94	83.94	0
2021-12-31	83.94	83.94	83.94	83.94	0
2021-12-30	83.94	83.94	83.94	83.94	0
2021-12-29	83.94	83.94	83.94	83.94	20
2021-12-28	83.94	83.94	83.94	83.94	0
2021-12-27	83.94	83.94	83.94	83.94	0
2021-12-24	83.94	83.94	83.94	83.94	0
2021-12-23	83.94	83.94	83.94	83.94	595
2021-12-22	83.94	83.94	83.94	83.94	0
2021-12-21	83.94	83.94	83.94	83.94	100
2021-12-20	83.94	83.94	83.94	83.94	0
2021-12-17	83.94	83.94	83.94	83.94	67
2021-12-16	83.94	83.94	83.94	83.94	69
2021-12-15	83.94	83.94	83.94	83.94	0
2021-12-14	83.94	83.94	83.94	83.94	119
2021-12-13	83.94	83.94	83.94	83.94	28
2021-12-10	83.94	83.94	83.94	83.94	0
2021-12-09	83.76	83.76	83.76	83.76	15
2021-12-08	82.34	82.34	82.34	82.34	0
2021-12-07	82.34	82.34	82.34	82.34	102
2021-12-06	81.31	81.31	81.31	81.31	120
2021-12-03	81.31	81.31	81.31	81.31	46
2021-12-02	83.82	83.82	83.82	83.82	0
2021-12-01	83.82	83.82	83.82	83.82	25
2021-11-30	83.82	83.82	83.82	83.82	109
2021-11-29	83.82	83.82	83.82	83.82	6
2021-11-26	83.82	83.82	83.82	83.82	60
2021-11-25	83.82	83.82	83.82	83.82	0
2021-11-24	84.30	84.30	84.30	84.30	60
2021-11-23	84.30	84.30	84.30	84.30	369
2021-11-22	82.82	82.82	82.82	82.82	20
2021-11-19	82.82	82.82	82.82	82.82	0
2021-11-18	82.82	82.82	82.82	82.82	61
2021-11-17	82.82	82.82	82.82	82.82	42,320
2021-11-16	82.82	82.82	82.82	82.82	4
2021-11-15	84.86	84.86	84.86	84.86	145
2021-11-12	84.86	84.86	84.86	84.86	112
2021-11-11	84.86	84.86	84.86	84.86	0
2021-11-10	84.86	84.86	84.86	84.86	0
2021-11-09	84.86	84.86	84.86	84.86	0
2021-11-08	84.86	84.86	84.86	84.86	201
2021-11-05	84.86	84.86	84.86	84.86	20
2021-11-04	84.86	84.86	84.86	84.86	13
2021-11-03	84.86	84.86	84.86	84.86	352
2021-11-02	84.86	84.86	84.86	84.86	184
2021-11-01	85.44	85.44	85.44	85.44	352
2021-10-29	85.44	85.44	85.44	85.44	0
2021-10-28	85.44	85.44	85.44	85.44	100
2021-10-27	84.67	84.67	84.67	84.67	405
2021-10-26	84.67	84.67	84.67	84.67	5
2021-10-25	84.05	84.05	84.05	84.05	5
2021-10-22	84.05	84.05	84.05	84.05	0
2021-10-21	84.05	84.05	84.05	84.05	106
2021-10-20	84.05	84.05	84.05	84.05	526
2021-10-19	84.05	84.05	84.05	84.05	0
2021-10-18	84.05	84.05	84.05	84.05	30
2021-10-15	84.05	84.05	84.05	84.05	120
2021-10-14	82.47	82.47	82.47	82.47	87
2021-10-13	82.47	82.47	82.47	82.47	0
2021-10-12	82.47	82.47	82.47	82.47	177
2021-10-11	82.47	82.47	82.47	82.47	228
2021-10-08	82.47	82.47	82.47	82.47	0
2021-10-07	82.47	82.47	82.47	82.47	87
2021-10-06	82.47	82.47	82.47	82.47	206
2021-10-05	82.47	82.47	82.47	82.47	335
2021-10-04	82.47	82.47	82.47	82.47	13
2021-10-01	82.47	82.47	82.47	82.47	250
2021-09-30	82.47	82.47	82.47	82.47	1
2021-09-29	82.47	82.47	82.47	82.47	1,217
2021-09-28	82.47	82.47	82.47	82.47	87
2021-09-27	82.47	82.47	82.47	82.47	119
2021-09-24	82.47	82.47	82.47	82.47	113
2021-09-23	87.33	87.33	87.33	87.33	612
2021-09-22	87.33	87.33	87.33	87.33	141
2021-09-21	87.33	87.33	87.33	87.33	371
2021-09-20	87.33	87.33	87.33	87.33	0
2021-09-17	87.33	87.33	87.33	87.33	846
2021-09-16	87.33	87.33	87.33	87.33	11
2021-09-15	87.83	87.83	87.83	87.83	127
2021-09-14	88.32	88.32	88.32	88.32	0
2021-09-13	90.12	90.12	90.12	90.12	74
2021-09-10	90.12	90.12	90.12	90.12	0
2021-09-09	90.12	90.12	90.12	90.12	10
2021-09-08	90.83	90.83	90.83	90.83	35
2021-09-07	90.83	90.83	90.83	90.83	491
2021-09-06	90.83	90.83	90.83	90.83	0
2021-09-03	90.61	90.61	90.61	90.61	0
2021-09-02	90.61	90.61	90.61	90.61	0
2021-09-01	89.57	89.57	89.57	89.57	1,100
2021-08-31	89.62	89.62	89.62	89.62	6
2021-08-30	91.08	91.08	91.08	91.08	0
2021-08-27	91.08	91.08	91.08	91.08	0
2021-08-26	91.08	91.08	91.08	91.08	22
2021-08-25	91.08	91.08	91.08	91.08	32
2021-08-24	91.08	91.08	91.08	91.08	81
2021-08-23	91.08	91.08	91.08	91.08	3
2021-08-20	89.75	89.75	89.75	89.75	619
2021-08-19	89.75	89.75	89.75	89.75	296
2021-08-18	90.21	90.21	90.21	90.21	269
2021-08-17	89.37	89.37	89.37	89.37	55
2021-08-16	89.37	89.37	89.37	89.37	947
2021-08-13	89.37	89.37	89.37	89.37	15
2021-08-12	89.48	89.48	89.48	89.48	0
2021-08-11	89.48	89.48	89.48	89.48	2
2021-08-10	89.48	89.48	89.48	89.48	34
2021-08-09	89.48	89.48	89.48	89.48	0
2021-08-06	89.48	89.48	89.48	89.48	0
2021-08-05	88.79	88.79	88.79	88.79	0
2021-08-04	89.09	89.09	89.09	89.09	15
2021-08-03	88.12	88.12	88.12	88.12	5
2021-08-02	88.12	88.12	88.12	88.12	0
2021-07-30	89.14	89.14	89.14	89.14	220
2021-07-29	88.99	88.99	88.99	88.99	0
2021-07-28	85.24	85.24	85.24	85.24	40
2021-07-27	85.24	85.24	85.24	85.24	207
2021-07-26	85.24	85.24	85.24	85.24	1,639
2021-07-23	85.24	85.24	85.24	85.24	0
2021-07-22	85.24	85.24	85.24	85.24	0
2021-07-21	85.24	85.24	85.24	85.24	130
2021-07-20	85.24	85.24	85.24	85.24	0
2021-07-19	85.24	85.24	85.24	85.24	80
2021-07-16	85.24	85.24	85.24	85.24	4
2021-07-15	85.24	85.24	85.24	85.24	1,033
2021-07-14	85.24	85.24	85.24	85.24	85
2021-07-13	85.24	85.24	85.24	85.24	812
2021-07-12	85.24	85.24	85.24	85.24	0
2021-07-09	85.24	85.24	85.24	85.24	740
2021-07-08	85.24	85.24	85.24	85.24	525
2021-07-07	85.24	85.24	85.24	85.24	175
2021-07-06	85.20	85.20	85.20	85.20	48
2021-07-05	85.20	85.20	85.20	85.20	0
2021-07-02	85.22	85.22	85.22	85.22	500
2021-07-01	85.22	85.22	85.22	85.22	14
2021-06-30	83.93	83.93	83.93	83.93	102
2021-06-29	85.01	85.01	85.01	85.01	50
2021-06-28	84.77	84.77	84.77	84.77	402
2021-06-25	82.37	82.37	82.37	82.37	11
2021-06-24	82.37	82.37	82.37	82.37	0
2021-06-23	82.37	82.37	82.37	82.37	100
2021-06-22	82.35	82.35	82.35	82.35	0
2021-06-21	82.35	82.35	82.35	82.35	13
2021-06-18	84.18	84.18	84.18	84.18	423
2021-06-17	85.24	85.24	85.24	85.24	1
2021-06-16	85.24	85.24	85.24	85.24	10
2021-06-15	85.13	85.13	85.13	85.13	300
2021-06-14	84.76	84.76	84.76	84.76	33
2021-06-11	84.73	84.73	84.73	84.73	18
2021-06-10	83.24	83.24	83.24	83.24	2
2021-06-09	83.24	83.24	83.24	83.24	324
2021-06-08	85.13	85.13	85.13	85.13	39,886
2021-06-07	85.13	85.13	85.13	85.13	471
2021-06-04	85.13	85.13	85.13	85.13	96
2021-06-03	85.13	85.13	85.13	85.13	209
2021-06-02	85.13	85.13	85.13	85.13	228
2021-06-01	85.55	85.55	85.55	85.55	56
2021-05-28	85.55	85.55	85.55	85.55	401
2021-05-27	86.41	86.41	86.41	86.41	20
2021-05-26	86.41	86.41	86.41	86.41	0
2021-05-25	86.41	86.41	86.41	86.41	0
2021-05-24	86.41	86.41	86.41	86.41	66
2021-05-21	86.41	86.41	86.41	86.41	6
2021-05-20	86.41	86.41	86.41	86.41	39
2021-05-19	86.41	86.41	86.41	86.41	96
2021-05-18	86.41	86.41	86.41	86.41	12
2021-05-17	86.41	86.41	86.41	86.41	0
2021-05-14	86.41	86.41	86.41	86.41	47
2021-05-13	86.41	86.41	86.41	86.41	6
2021-05-12	86.41	86.41	86.41	86.41	75
2021-05-11	87.01	87.01	87.01	87.01	103
2021-05-10	87.01	87.01	87.01	87.01	179
2021-05-07	87.23	87.23	87.23	87.23	215
2021-05-06	88.38	88.38	88.38	88.38	129
2021-05-05	88.38	88.38	88.38	88.38	128
2021-05-04	87.95	87.95	87.95	87.95	0
2021-04-30	87.95	87.95	87.95	87.95	15
2021-04-29	87.20	87.20	87.20	87.20	0
2021-04-28	87.20	87.20	87.20	87.20	18
2021-04-27	87.31	87.31	87.31	87.31	224
2021-04-26	87.38	87.38	87.38	87.38	384
2021-04-23	90.14	90.14	90.14	90.14	0
2021-04-22	90.14	90.14	90.14	90.14	0
2021-04-21	90.14	90.14	90.14	90.14	1
2021-04-20	90.03	90.03	90.03	90.03	68
2021-04-19	88.55	88.55	88.55	88.55	0
2021-04-16	85.99	85.99	85.99	85.99	88
2021-04-15	85.99	85.99	85.99	85.99	147
2021-04-14	85.99	85.99	85.99	85.99	20
2021-04-13	86.00	86.00	86.00	86.00	66
2021-04-12	85.89	85.89	85.89	85.89	10
2021-04-09	87.53	87.53	87.53	87.53	3
2021-04-08	87.53	87.53	87.53	87.53	0
2021-04-07	87.53	87.53	87.53	87.53	78
2021-04-06	86.25	86.25	86.25	86.25	476
2021-04-01	84.31	84.31	84.31	84.31	32
2021-03-31	84.65	84.65	84.65	84.65	55
2021-03-30	84.65	84.65	84.65	84.65	58,884
2021-03-29	84.65	84.65	84.65	84.65	412
2021-03-26	84.03	84.03	84.03	84.03	25
2021-03-25	84.03	84.03	84.03	84.03	15,471
2021-03-24	84.03	84.03	84.03	84.03	30,101
2021-03-23	84.03	84.03	84.03	84.03	850
2021-03-22	84.03	84.03	84.03	84.03	216
2021-03-19	83.22	83.22	83.22	83.22	14
2021-03-18	82.90	82.90	82.90	82.90	4
2021-03-17	82.90	82.90	82.90	82.90	100
2021-03-16	82.90	82.90	82.90	82.90	146
2021-03-15	81.04	81.04	81.04	81.04	0
2021-03-12	79.99	79.99	79.99	79.99	50
2021-03-11	79.99	79.99	79.99	79.99	49
2021-03-10	79.99	79.99	79.99	79.99	355
2021-03-09	79.99	79.99	79.99	79.99	155
2021-03-08	79.73	79.73	79.73	79.73	47
2021-03-05	76.45	76.45	76.45	76.45	24
2021-03-04	76.45	76.45	76.45	76.45	44,061
2021-03-03	76.45	76.45	76.45	76.45	372
2021-03-02	76.05	76.05	76.05	76.05	182
2021-03-01	74.85	74.85	74.85	74.85	1,000
2021-02-26	75.89	75.89	75.89	75.89	18
2021-02-25	75.89	75.89	75.89	75.89	2,927
2021-02-24	75.89	75.89	75.89	75.89	71
2021-02-23	75.89	75.89	75.89	75.89	655
2021-02-22	78.49	78.49	78.49	78.49	148
2021-02-19	78.49	78.49	78.49	78.49	100
2021-02-18	78.49	78.49	78.49	78.49	0
2021-02-17	78.48	78.48	78.48	78.48	10
2021-02-16	78.48	78.48	78.48	78.48	149
2021-02-15	78.60	78.60	78.60	78.60	0
2021-02-12	78.60	78.60	78.60	78.60	100
2021-02-11	79.76	79.76	79.76	79.76	145
2021-02-10	79.76	79.76	79.76	79.76	1,025
2021-02-09	81.33	81.33	81.33	81.33	322
2021-02-08	81.33	81.33	81.33	81.33	205
2021-02-05	81.28	81.28	81.28	81.28	0
2021-02-04	81.28	81.28	81.28	81.28	0
2021-02-03	81.18	81.18	81.18	81.18	36
2021-02-02	81.18	81.18	81.18	81.18	36
2021-02-01	81.41	81.41	81.41	81.41	16
2021-01-29	81.82	81.82	81.82	81.82	626
2021-01-28	81.82	81.82	81.82	81.82	0
2021-01-27	81.82	81.82	81.82	81.82	0
2021-01-26	82.59	82.59	82.59	82.59	500
2021-01-25	81.97	81.97	81.97	81.97	381
2021-01-22	80.75	80.75	80.75	80.75	0
2021-01-21	80.75	80.75	80.75	80.75	1
2021-01-20	80.14	80.14	80.14	80.14	12
2021-01-19	80.65	80.65	80.65	80.65	584
2021-01-18	77.84	77.84	77.84	77.84	0
2021-01-15	77.84	77.84	77.84	77.84	123
2021-01-14	77.84	77.84	77.84	77.84	732
2021-01-13	77.84	77.84	77.84	77.84	0
2021-01-12	78.20	78.20	78.20	78.20	102
2021-01-11	79.01	79.01	79.01	79.01	0
2021-01-08	81.41	81.41	81.41	81.41	0
2021-01-07	81.41	81.41	81.41	81.41	0
2021-01-06	81.41	81.41	81.41	81.41	0
2021-01-05	81.41	81.41	81.41	81.41	64,516
2021-01-04	81.41	81.41	81.41	81.41	0
2020-12-31	81.41	81.41	81.41	81.41	0
2020-12-30	81.41	81.41	81.41	81.41	38
2020-12-29	81.84	81.84	81.84	81.84	0
2020-12-24	82.04	82.04	82.04	82.04	0
2020-12-23	82.04	82.04	82.04	82.04	38
2020-12-22	81.87	81.87	81.87	81.87	0
2020-12-21	83.29	83.29	83.29	83.29	0
2020-12-18	84.29	84.29	84.29	84.29	0
2020-12-17	84.29	84.29	84.29	84.29	0
2020-12-16	84.29	84.29	84.29	84.29	0
2020-12-15	82.59	82.59	82.59	82.59	0
2020-12-14	82.59	82.59	82.59	82.59	0
2020-12-11	82.59	82.59	82.59	82.59	224
2020-12-10	83.39	83.39	83.39	83.39	0
2020-12-09	83.39	83.39	83.39	83.39	0
2020-12-08	83.39	83.39	83.39	83.39	0
2020-12-07	83.39	83.39	83.39	83.39	1,495
2020-12-04	85.87	85.87	85.87	85.87	0
2020-12-03	85.87	85.87	85.87	85.87	2,025
2020-12-02	85.21	85.21	85.21	85.21	0
2020-12-01	85.58	85.58	85.58	85.58	6
2020-11-30	81.02	81.02	81.02	81.02	0
2020-11-27	81.02	81.02	81.02	81.02	180
2020-11-26	81.02	81.02	81.02	81.02	0
2020-11-25	81.02	81.02	81.02	81.02	40
2020-11-24	81.02	81.02	81.02	81.02	925
2020-11-23	81.02	81.02	81.02	81.02	960
2020-11-20	81.02	81.02	81.02	81.02	162
2020-11-19	82.85	82.85	82.85	82.85	14
2020-11-18	90.61	90.61	90.61	90.61	220
2020-11-17	90.61	90.61	90.61	90.61	3,700
2020-11-16	90.61	90.61	90.61	90.61	0
2020-11-13	90.61	90.61	90.61	90.61	1,000
2020-11-12	90.61	90.61	90.61	90.61	0
2020-11-11	90.61	90.61	90.61	90.61	0
2020-11-10	90.61	90.61	90.61	90.61	0
2020-11-09	90.61	90.61	90.61	90.61	80
2020-11-06	90.61	90.61	90.61	90.61	0
2020-11-05	90.61	90.61	90.61	90.61	0
2020-11-04	90.61	90.61	90.61	90.61	0
2020-11-03	90.61	90.61	90.61	90.61	0
2020-11-02	90.61	90.61	90.61	90.61	7
2020-10-30	91.44	91.44	91.44	91.44	0
2020-10-29	91.44	91.44	91.44	91.44	0
2020-10-28	91.44	91.44	91.44	91.44	0
2020-10-27	91.44	91.44	91.44	91.44	0
2020-10-26	91.44	91.44	91.44	91.44	0
2020-10-23	91.44	91.44	91.44	91.44	0
2020-10-22	91.44	91.44	91.44	91.44	0
2020-10-21	91.44	91.44	91.44	91.44	550
2020-10-20	91.44	91.44	91.44	91.44	1,101
2020-10-19	90.92	90.92	90.92	90.92	0
2020-10-16	90.92	90.92	90.92	90.92	1,232
2020-10-15	88.43	88.43	88.43	88.43	0
2020-10-14	88.43	88.43	88.43	88.43	0
2020-10-13	88.43	88.43	88.43	88.43	0
2020-10-12	88.43	88.43	88.43	88.43	5
2020-10-09	88.43	88.43	88.43	88.43	0
2020-10-08	88.43	88.43	88.43	88.43	0
2020-10-07	88.43	88.43	88.43	88.43	0
2020-10-06	87.05	87.05	87.05	87.05	31
2020-10-05	80.73	80.73	80.73	80.73	0
2020-10-02	80.73	80.73	80.73	80.73	0
2020-10-01	80.73	80.73	80.73	80.73	14,148
2020-09-30	80.73	80.73	80.73	80.73	3,023
2020-09-29	80.73	80.73	80.73	80.73	0
2020-09-28	80.73	80.73	80.73	80.73	1,250
2020-09-25	79.68	79.68	79.68	79.68	0
2020-09-24	79.68	79.68	79.68	79.68	0
2020-09-23	79.68	79.68	79.68	79.68	0
2020-09-22	79.68	79.68	79.68	79.68	0
2020-09-21	79.68	79.68	79.68	79.68	41
2020-09-18	80.04	80.04	80.04	80.04	0
2020-09-17	80.67	80.67	80.67	80.67	0
2020-09-16	80.67	80.67	80.67	80.67	0
2020-09-15	80.67	80.67	80.67	80.67	0
2020-09-14	78.63	78.63	78.63	78.63	500
2020-09-11	78.58	78.58	78.58	78.58	0
2020-04-03	82.14	82.14	82.14	82.14	0
2020-04-02	82.14	82.14	82.14	82.14	0
2020-04-01	82.14	82.14	82.14	82.14	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