Anavex Life Sci Share History

Anavex Life Sci Share Price history. The following table shows end-of-day data 0HFR historical share prices for Anavex Life Sci, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	3.43	3.43	3.43	3.43	3,571
2024-05-02	3.43	3.43	3.43	3.43	2,496
2024-05-01	3.43	3.43	3.43	3.43	2,462
2024-04-30	3.43	3.43	3.43	3.43	704
2024-04-29	3.43	3.43	3.43	3.43	7,084
2024-04-26	3.43	3.43	3.43	3.43	150
2024-04-25	3.43	3.43	3.43	3.43	3,777
2024-04-24	3.79	3.79	3.79	3.79	4,609
2024-04-23	3.79	3.79	3.79	3.79	14,779
2024-04-22	3.68	3.68	3.68	3.68	7,819
2024-04-19	3.68	3.68	3.68	3.68	17,683
2024-04-18	4.43	4.43	4.43	4.43	5,141
2024-04-17	4.43	4.43	4.43	4.43	7,128
2024-04-16	4.43	4.43	4.43	4.43	1,176
2024-04-15	4.43	4.43	4.43	4.43	3,686
2024-04-12	4.43	4.43	4.43	4.43	1,072
2024-04-11	4.43	4.43	4.43	4.43	3,162
2024-04-10	4.43	4.43	4.43	4.43	6,082
2024-04-09	4.43	4.43	4.43	4.43	7,297
2024-04-08	5.17	5.17	5.17	5.17	22,409
2024-04-05	5.17	5.17	5.17	5.17	3,427
2024-04-04	5.17	5.17	5.17	5.17	6,948
2024-04-03	5.17	5.17	5.17	5.17	16,558
2024-04-02	5.17	5.17	5.17	5.17	18,287
2024-04-01	5.17	5.17	5.17	5.17	0
2024-03-29	5.17	5.17	5.17	5.17	0
2024-03-28	5.17	5.17	5.17	5.17	2,854
2024-03-27	5.17	5.17	5.17	5.17	1,905
2024-03-26	5.17	5.17	5.17	5.17	5,729
2024-03-25	5.17	5.17	5.17	5.17	9,224
2024-03-22	5.17	5.17	5.17	5.17	13,280
2024-03-21	5.17	5.17	5.17	5.17	7,079
2024-03-20	4.87	4.87	4.87	4.87	5,444
2024-03-19	5.07	5.07	5.07	5.07	20,412
2024-03-18	5.07	5.07	5.07	5.07	9,174
2024-03-15	5.24	5.24	5.24	5.24	7,572
2024-03-14	5.08	5.08	5.08	5.08	2,681
2024-03-13	5.08	5.08	5.08	5.08	3,643
2024-03-12	5.08	5.08	5.08	5.08	2,469
2024-03-11	5.08	5.08	5.08	5.08	2,421
2024-03-08	5.08	5.08	5.08	5.08	1,042
2024-03-07	5.08	5.08	5.08	5.08	10,844
2024-03-06	5.02	5.02	5.02	5.02	598
2024-03-05	5.39	5.39	5.39	5.39	3,880
2024-03-04	5.39	5.39	5.39	5.39	9,792
2024-03-01	5.39	5.39	5.39	5.39	3,012
2024-02-29	4.89	4.89	4.89	4.89	1,520
2024-02-28	4.89	4.89	4.89	4.89	2,447
2024-02-27	4.89	4.89	4.89	4.89	2,675
2024-02-26	4.89	4.89	4.89	4.89	934
2024-02-23	4.89	4.89	4.89	4.89	3,113
2024-02-22	5.00	5.00	5.00	5.00	4,486
2024-02-21	5.19	5.19	5.19	5.19	3,004
2024-02-20	5.71	5.71	5.71	5.71	3,399
2024-02-19	5.71	5.71	5.71	5.71	0
2024-02-16	5.87	5.87	5.87	5.87	2,166
2024-02-15	5.87	5.87	5.87	5.87	8,983
2024-02-14	5.87	5.87	5.87	5.87	6,814
2024-02-13	5.87	5.87	5.87	5.87	2,860
2024-02-12	5.87	5.87	5.87	5.87	11,497
2024-02-09	5.69	5.69	5.69	5.69	6,654
2024-02-08	5.69	5.69	5.69	5.69	1,096
2024-02-07	5.84	5.84	5.84	5.84	22,487
2024-02-06	6.48	6.48	6.48	6.48	9,951
2024-02-05	6.48	6.48	6.48	6.48	4,058
2024-02-02	6.48	6.48	6.48	6.48	4,923
2024-02-01	6.48	6.48	6.48	6.48	8,843
2024-01-31	6.48	6.48	6.48	6.48	8,880
2024-01-30	6.48	6.48	6.48	6.48	2,774
2024-01-29	6.48	6.48	6.48	6.48	1,051
2024-01-26	5.89	5.89	5.89	5.89	2,666
2024-01-25	5.89	5.89	5.89	5.89	2,856
2024-01-24	5.89	5.89	5.89	5.89	4,533
2024-01-23	5.89	5.89	5.89	5.89	3,547
2024-01-22	5.89	5.89	5.89	5.89	13,438
2024-01-19	5.89	5.89	5.89	5.89	18,427
2024-01-18	6.14	6.14	6.14	6.14	5,238
2024-01-17	6.14	6.14	6.14	6.14	972
2024-01-16	6.14	6.14	6.14	6.14	6,521
2024-01-15	6.14	6.14	6.14	6.14	0
2024-01-12	6.14	6.14	6.14	6.14	4,120
2024-01-11	6.14	6.14	6.14	6.14	18,622
2024-01-10	6.14	6.14	6.14	6.14	1,006
2024-01-09	6.14	6.14	6.14	6.14	646
2024-01-08	6.14	6.14	6.14	6.14	7,723
2024-01-05	6.30	6.30	6.30	6.30	3,330
2024-01-04	7.96	7.96	7.96	7.96	26,134
2024-01-03	7.96	7.96	7.96	7.96	45,214
2024-01-02	7.96	7.96	7.96	7.96	61,700
2024-01-01	7.96	7.96	7.96	7.96	0
2023-12-29	7.96	7.96	7.96	7.96	697
2023-12-28	7.96	7.96	7.96	7.96	4,693
2023-12-27	7.96	7.96	7.96	7.96	2,488
2023-12-26	7.96	7.96	7.96	7.96	0
2023-12-25	7.96	7.96	7.96	7.96	0
2023-12-22	7.96	7.96	7.96	7.96	7,051
2023-12-21	7.96	7.96	7.96	7.96	6,923
2023-12-20	7.96	7.96	7.96	7.96	8,312
2023-12-19	7.96	7.96	7.96	7.96	35,505
2023-12-18	7.96	7.96	7.96	7.96	3,802
2023-12-15	7.96	7.96	7.96	7.96	3,346
2023-12-14	7.96	7.96	7.96	7.96	11,515
2023-12-13	7.96	7.96	7.96	7.96	760
2023-12-12	8.17	8.17	8.17	8.17	240
2023-12-11	8.17	8.17	8.17	8.17	9,467
2023-12-08	8.17	8.17	8.17	8.17	1,931
2023-12-07	7.96	7.96	7.96	7.96	4,786
2023-12-06	7.46	7.46	7.46	7.46	2,219
2023-12-05	7.46	7.46	7.46	7.46	4,396
2023-12-04	7.46	7.46	7.46	7.46	4,660
2023-12-01	7.46	7.46	7.46	7.46	3,087
2023-11-30	7.39	7.39	7.39	7.39	2,360
2023-11-29	7.07	7.07	7.07	7.07	2,943
2023-11-28	6.32	6.32	6.32	6.32	4,599
2023-11-27	6.32	6.32	6.32	6.32	35,958
2023-11-24	6.72	6.72	6.72	6.72	12,899
2023-11-23	6.72	6.72	6.72	6.72	0
2023-11-22	6.78	6.78	6.78	6.78	975
2023-11-21	6.83	6.83	6.83	6.83	19,241
2023-11-20	6.83	6.83	6.83	6.83	31,799
2023-11-17	6.22	6.22	6.22	6.22	338
2023-11-16	6.06	6.06	6.06	6.06	227
2023-11-15	6.06	6.06	6.06	6.06	1,185
2023-11-14	6.06	6.06	6.06	6.06	1,366
2023-11-13	6.06	6.06	6.06	6.06	136
2023-11-10	6.06	6.06	6.06	6.06	142
2023-11-09	6.06	6.06	6.06	6.06	730
2023-11-08	6.06	6.06	6.06	6.06	1,000
2023-11-07	6.01	6.01	6.01	6.01	171
2023-11-06	6.01	6.01	6.01	6.01	788
2023-11-03	5.92	5.92	5.92	5.92	1,121
2023-11-02	5.56	5.56	5.56	5.56	3,227
2023-11-01	5.44	5.44	5.44	5.44	7,791
2023-10-31	5.44	5.44	5.44	5.44	2,965
2023-10-30	5.33	5.33	5.33	5.33	4,266
2023-10-27	5.33	5.33	5.33	5.33	3,690
2023-10-26	5.16	5.16	5.16	5.16	1,336
2023-10-25	5.16	5.16	5.16	5.16	2,242
2023-10-24	5.16	5.16	5.16	5.16	2,879
2023-10-23	5.03	5.03	5.03	5.03	4,964
2023-10-20	5.46	5.46	5.46	5.46	3,639
2023-10-19	5.85	5.85	5.85	5.85	1
2023-10-18	5.85	5.85	5.85	5.85	3,115
2023-10-17	6.03	6.03	6.03	6.03	2,644
2023-10-16	5.99	5.99	5.99	5.99	7,952
2023-10-13	5.99	5.99	5.99	5.99	3,822
2023-10-12	6.21	6.21	6.21	6.21	966
2023-10-11	6.36	6.36	6.36	6.36	183
2023-10-10	6.27	6.27	6.27	6.27	242
2023-10-09	6.02	6.02	6.02	6.02	1,593
2023-10-06	6.28	6.28	6.28	6.28	1,527
2023-10-05	6.74	6.74	6.74	6.74	400
2023-10-04	6.74	6.74	6.74	6.74	0
2023-10-03	6.74	6.74	6.74	6.74	1,799
2023-10-02	6.74	6.74	6.74	6.74	9
2023-09-29	6.74	6.74	6.74	6.74	1,531
2023-09-28	6.78	6.78	6.78	6.78	8,427
2023-09-27	6.89	6.89	6.89	6.89	3,096
2023-09-26	6.89	6.89	6.89	6.89	879
2023-09-25	6.89	6.89	6.89	6.89	982
2023-09-22	7.38	7.38	7.38	7.38	3,012
2023-09-21	7.38	7.38	7.38	7.38	1,532
2023-09-20	7.38	7.38	7.38	7.38	353
2023-09-19	7.38	7.38	7.38	7.38	7,355
2023-09-18	7.38	7.38	7.38	7.38	8,105
2023-09-15	7.85	7.85	7.85	7.85	6,500
2023-09-14	7.76	7.76	7.76	7.76	18,342
2023-09-13	7.76	7.76	7.76	7.76	695
2023-09-12	7.76	7.76	7.76	7.76	2,200
2023-09-11	7.80	7.80	7.80	7.80	170
2023-09-08	7.80	7.80	7.80	7.80	0
2023-09-07	7.80	7.80	7.80	7.80	834
2023-09-06	7.80	7.80	7.80	7.80	100
2023-09-05	7.80	7.80	7.80	7.80	15
2023-09-04	7.80	7.80	7.80	7.80	0
2023-09-01	7.80	7.80	7.80	7.80	500
2023-08-31	7.80	7.80	7.80	7.80	3,040
2023-08-30	7.80	7.80	7.80	7.80	835
2023-08-29	7.80	7.80	7.80	7.80	2,174
2023-08-28	7.80	7.80	7.80	7.80	0
2023-08-25	7.80	7.80	7.80	7.80	2,103
2023-08-24	8.68	8.68	8.68	8.68	826
2023-08-23	8.68	8.68	8.68	8.68	300
2023-08-22	8.68	8.68	8.68	8.68	5,218
2023-08-21	8.68	8.68	8.68	8.68	200
2023-08-18	8.68	8.68	8.68	8.68	1,695
2023-08-17	8.68	8.68	8.68	8.68	200
2023-08-16	8.72	8.72	8.72	8.72	5,459
2023-08-15	8.72	8.72	8.72	8.72	4,791
2023-08-14	8.81	8.81	8.81	8.81	4,225
2023-08-11	8.95	8.95	8.95	8.95	1,421
2023-08-10	7.66	7.66	7.66	7.66	9,849
2023-08-09	7.66	7.66	7.66	7.66	1,246
2023-08-08	7.66	7.66	7.66	7.66	11,825
2023-08-07	7.66	7.66	7.66	7.66	100
2023-08-04	7.66	7.66	7.66	7.66	3,467
2023-08-03	7.66	7.66	7.66	7.66	0
2023-08-02	7.66	7.66	7.66	7.66	1,775
2023-08-01	7.66	7.66	7.66	7.66	32
2023-07-31	7.66	7.66	7.66	7.66	490
2023-07-28	7.66	7.66	7.66	7.66	14,152
2023-07-27	8.07	8.07	8.07	8.07	1,388
2023-07-26	8.48	8.48	8.48	8.48	0
2023-07-25	8.48	8.48	8.48	8.48	1,135
2023-07-24	8.48	8.48	8.48	8.48	300
2023-07-21	8.48	8.48	8.48	8.48	0
2023-07-20	8.48	8.48	8.48	8.48	1
2023-07-19	8.48	8.48	8.48	8.48	14
2023-07-18	8.48	8.48	8.48	8.48	0
2023-07-17	8.48	8.48	8.48	8.48	8,279
2023-07-14	8.48	8.48	8.48	8.48	3,498
2023-07-13	7.96	7.96	7.96	7.96	3,748
2023-07-12	7.96	7.96	7.96	7.96	8,419
2023-07-11	7.96	7.96	7.96	7.96	0
2023-07-10	7.96	7.96	7.96	7.96	288
2023-07-07	7.96	7.96	7.96	7.96	848
2023-07-06	7.89	7.89	7.89	7.89	273
2023-07-05	7.89	7.89	7.89	7.89	146
2023-07-04	7.89	7.89	7.89	7.89	0
2023-07-03	7.89	7.89	7.89	7.89	3,820
2023-06-30	7.89	7.89	7.89	7.89	14,684
2023-06-29	8.28	8.28	8.28	8.28	5,106
2023-06-28	8.28	8.28	8.28	8.28	1,027
2023-06-27	8.28	8.28	8.28	8.28	974
2023-06-26	8.28	8.28	8.28	8.28	4,597
2023-06-23	8.28	8.28	8.28	8.28	1,783
2023-06-22	8.30	8.30	8.30	8.30	159
2023-06-21	8.60	8.60	8.60	8.60	3,940
2023-06-20	8.60	8.60	8.60	8.60	0
2023-06-19	8.60	8.60	8.60	8.60	0
2023-06-16	8.71	8.71	8.71	8.71	3,161
2023-06-15	9.31	9.31	9.31	9.31	6,300
2023-06-14	9.31	9.31	9.31	9.31	0
2023-06-13	9.31	9.31	9.31	9.31	7,413
2023-06-12	9.31	9.31	9.31	9.31	7,994
2023-06-09	9.59	9.59	9.59	9.59	6,438
2023-06-08	9.59	9.59	9.59	9.59	1,928
2023-06-07	9.59	9.59	9.59	9.59	2,382
2023-06-06	9.59	9.59	9.59	9.59	1,000
2023-06-05	9.59	9.59	9.59	9.59	48
2023-06-02	9.59	9.59	9.59	9.59	6,136
2023-06-01	9.59	9.59	9.59	9.59	90
2023-05-31	9.59	9.59	9.59	9.59	449
2023-05-30	9.59	9.59	9.59	9.59	800
2023-05-29	9.59	9.59	9.59	9.59	0
2023-05-26	9.59	9.59	9.59	9.59	820
2023-05-25	9.59	9.59	9.59	9.59	650
2023-05-24	9.59	9.59	9.59	9.59	0
2023-05-23	9.59	9.59	9.59	9.59	14,190
2023-05-22	9.04	9.04	9.04	9.04	738
2023-05-19	9.04	9.04	9.04	9.04	8,464
2023-05-18	9.04	9.04	9.04	9.04	2,304
2023-05-17	9.04	9.04	9.04	9.04	1,356
2023-05-16	9.04	9.04	9.04	9.04	1,983
2023-05-15	9.04	9.04	9.04	9.04	2,240
2023-05-12	8.99	8.99	8.99	8.99	1,485
2023-05-11	9.31	9.31	9.31	9.31	1,100
2023-05-10	9.31	9.31	9.31	9.31	2,952
2023-05-09	8.00	8.00	8.00	8.00	9,334
2023-05-08	8.00	8.00	8.00	8.00	0
2023-05-05	8.00	8.00	8.00	8.00	342
2023-05-04	8.00	8.00	8.00	8.00	430
2023-05-03	8.00	8.00	8.00	8.00	0
2023-05-02	8.12	8.12	8.12	8.12	7,893
2023-05-01	8.12	8.12	8.12	8.12	0
2023-04-28	8.12	8.12	8.12	8.12	307
2023-04-27	7.81	7.81	7.81	7.81	235
2023-04-26	7.81	7.81	7.81	7.81	150
2023-04-25	7.81	7.81	7.81	7.81	21
2023-04-24	7.72	7.72	7.72	7.72	6,904
2023-04-21	8.00	8.00	8.00	8.00	0
2023-04-20	8.01	8.01	8.01	8.01	305
2023-04-19	8.01	8.01	8.01	8.01	14,250
2023-04-18	8.20	8.20	8.20	8.20	140
2023-04-17	7.79	7.79	7.79	7.79	5,625
2023-04-14	7.79	7.79	7.79	7.79	3,440
2023-04-13	7.79	7.79	7.79	7.79	540
2023-04-12	7.79	7.79	7.79	7.79	108
2023-04-11	7.79	7.79	7.79	7.79	315
2023-04-10	7.79	7.79	7.79	7.79	0
2023-04-07	7.79	7.79	7.79	7.79	0
2023-04-06	7.79	7.79	7.79	7.79	549
2023-04-05	8.46	8.46	8.46	8.46	0
2023-04-04	8.46	8.46	8.46	8.46	1,209
2023-04-03	8.46	8.46	8.46	8.46	1,335
2023-03-31	8.31	8.31	8.31	8.31	2,610
2023-03-30	8.35	8.35	8.35	8.35	2,980
2023-03-29	8.31	8.31	8.31	8.31	160
2023-03-28	8.55	8.55	8.55	8.55	136
2023-03-27	8.70	8.70	8.70	8.70	1,110
2023-03-24	8.89	8.89	8.89	8.89	0
2023-03-23	8.89	8.89	8.89	8.89	0
2023-03-22	8.89	8.89	8.89	8.89	10
2023-03-21	9.42	9.42	9.42	9.42	555
2023-03-20	9.42	9.42	9.42	9.42	198
2023-03-17	9.26	9.26	9.26	9.26	0
2023-03-16	9.26	9.26	9.26	9.26	700
2023-03-15	9.26	9.26	9.26	9.26	1,005
2023-03-14	9.19	9.19	9.19	9.19	800
2023-03-13	9.19	9.19	9.19	9.19	1,882
2023-03-10	9.08	9.08	9.08	9.08	1,914
2023-03-09	9.52	9.52	9.52	9.52	57
2023-03-08	9.52	9.52	9.52	9.52	506
2023-03-07	9.52	9.52	9.52	9.52	179
2023-03-06	9.52	9.52	9.52	9.52	817
2023-03-03	9.52	9.52	9.52	9.52	900
2023-03-02	9.52	9.52	9.52	9.52	1,207
2023-03-01	9.52	9.52	9.52	9.52	1,000
2023-02-28	9.61	9.61	9.61	9.61	805
2023-02-27	9.70	9.70	9.70	9.70	1,380
2023-02-24	9.81	9.81	9.81	9.81	3,568
2023-02-23	10.03	10.03	10.03	10.03	1,000
2023-02-22	10.00	10.00	10.00	10.00	505
2023-02-21	10.00	10.00	10.00	10.00	1,105
2023-02-20	10.42	10.42	10.42	10.42	0
2023-02-17	10.42	10.42	10.42	10.42	200
2023-02-16	10.42	10.42	10.42	10.42	150
2023-02-15	10.31	10.31	10.31	10.31	2,986
2023-02-14	10.31	10.31	10.31	10.31	1,000
2023-02-13	10.53	10.53	10.53	10.53	500
2023-02-10	10.51	10.51	10.51	10.51	437
2023-02-09	10.86	10.86	10.86	10.86	2,247
2023-02-08	11.68	11.68	11.68	11.68	928
2023-02-07	11.32	11.32	11.32	11.32	1,423
2023-02-06	11.24	11.24	11.24	11.24	0
2023-02-03	11.27	11.27	11.27	11.27	111
2023-02-02	11.39	11.39	11.39	11.39	1,919
2023-02-01	10.74	10.74	10.74	10.74	30
2023-01-31	10.18	10.18	10.18	10.18	0
2023-01-30	10.49	10.49	10.49	10.49	564
2023-01-27	10.64	10.64	10.64	10.64	1,154
2023-01-26	10.86	10.86	10.86	10.86	1,223
2023-01-25	10.84	10.84	10.84	10.84	0
2023-01-24	10.45	10.45	10.45	10.45	0
2023-01-23	10.25	10.25	10.25	10.25	0
2023-01-20	10.25	10.25	10.25	10.25	548
2023-01-19	9.85	9.85	9.85	9.85	1,010
2023-01-18	10.53	10.53	10.53	10.53	50
2023-01-17	10.53	10.53	10.53	10.53	3,221
2023-01-16	10.53	10.53	10.53	10.53	0
2023-01-13	11.20	11.20	11.20	11.20	1,101
2023-01-12	9.89	9.89	9.89	9.89	30
2023-01-11	9.89	9.89	9.89	9.89	6,384
2023-01-10	9.89	9.89	9.89	9.89	290
2023-01-09	9.74	9.74	9.74	9.74	50
2023-01-06	9.74	9.74	9.74	9.74	900
2023-01-05	9.74	9.74	9.74	9.74	30
2023-01-04	9.74	9.74	9.74	9.74	0
2023-01-03	9.74	9.74	9.74	9.74	2,853
2023-01-02	8.08	8.08	8.08	8.08	0
2022-12-30	8.08	8.08	8.08	8.08	0
2022-12-29	8.08	8.08	8.08	8.08	1,300
2022-12-28	8.36	8.36	8.36	8.36	77
2022-12-27	8.36	8.36	8.36	8.36	0
2022-12-26	8.36	8.36	8.36	8.36	0
2022-12-23	8.36	8.36	8.36	8.36	300
2022-12-22	8.67	8.67	8.67	8.67	322
2022-12-21	8.75	8.75	8.75	8.75	0
2022-12-20	8.76	8.76	8.76	8.76	300
2022-12-19	8.76	8.76	8.76	8.76	623
2022-12-16	8.76	8.76	8.76	8.76	120
2022-12-15	8.76	8.76	8.76	8.76	970
2022-12-14	8.79	8.79	8.79	8.79	0
2022-12-13	8.79	8.79	8.79	8.79	619
2022-12-12	8.79	8.79	8.79	8.79	2,316
2022-12-09	7.70	7.70	7.70	7.70	1,035
2022-12-08	8.53	8.53	8.53	8.53	1,608
2022-12-07	8.53	8.53	8.53	8.53	1,731
2022-12-06	8.46	8.46	8.46	8.46	6,764
2022-12-05	12.56	12.56	12.56	12.56	7,541
2022-12-02	12.56	12.56	12.56	12.56	47,037
2022-12-01	8.43	8.43	8.43	8.43	4,946
2022-11-30	8.43	8.43	8.43	8.43	1,802
2022-11-29	9.01	9.01	9.01	9.01	2,156
2022-11-28	9.98	9.98	9.98	9.98	3,337
2022-11-25	11.40	11.40	11.40	11.40	968
2022-11-24	11.40	11.40	11.40	11.40	0
2022-11-23	13.16	13.16	13.16	13.16	7,088
2022-11-22	13.16	13.16	13.16	13.16	600
2022-11-21	13.16	13.16	13.16	13.16	3,696
2022-11-18	13.16	13.16	13.16	13.16	3,969
2022-11-17	13.16	13.16	13.16	13.16	531
2022-11-16	14.43	14.43	14.43	14.43	4,435
2022-11-15	14.79	14.79	14.79	14.79	0
2022-11-14	14.87	14.87	14.87	14.87	654
2022-11-11	14.11	14.11	14.11	14.11	1,670
2022-11-10	12.29	12.29	12.29	12.29	370
2022-11-09	11.64	11.64	11.64	11.64	136
2022-11-08	11.64	11.64	11.64	11.64	300
2022-11-07	11.64	11.64	11.64	11.64	596
2022-11-04	12.51	12.51	12.51	12.51	49
2022-11-03	12.51	12.51	12.51	12.51	100
2022-11-02	12.17	12.17	12.17	12.17	1,377
2022-11-01	12.17	12.17	12.17	12.17	330
2022-10-31	11.85	11.85	11.85	11.85	0
2022-10-28	11.85	11.85	11.85	11.85	123
2022-10-27	11.94	11.94	11.94	11.94	794
2022-10-26	12.10	12.10	12.10	12.10	100
2022-10-25	12.10	12.10	12.10	12.10	618
2022-10-24	11.68	11.68	11.68	11.68	56
2022-10-21	11.78	11.78	11.78	11.78	225
2022-10-20	11.05	11.05	11.05	11.05	0
2022-10-19	12.45	12.45	12.45	12.45	933
2022-10-18	12.64	12.64	12.64	12.64	509
2022-10-17	11.50	11.50	11.50	11.50	10,579
2022-10-14	10.82	10.82	10.82	10.82	1,119
2022-10-13	10.93	10.93	10.93	10.93	0
2022-10-12	10.93	10.93	10.93	10.93	240
2022-10-11	10.26	10.26	10.26	10.26	0
2022-10-10	10.98	10.98	10.98	10.98	200
2022-10-07	10.98	10.98	10.98	10.98	0
2022-10-06	10.78	10.78	10.78	10.78	0
2022-10-05	10.53	10.53	10.53	10.53	0
2022-10-04	10.53	10.53	10.53	10.53	200
2022-10-03	10.53	10.53	10.53	10.53	523
2022-09-30	9.20	9.20	9.20	9.20	870
2022-09-29	9.20	9.20	9.20	9.20	127
2022-09-28	9.20	9.20	9.20	9.20	200
2022-09-27	9.20	9.20	9.20	9.20	727
2022-09-26	9.03	9.03	9.03	9.03	49
2022-09-23	9.03	9.03	9.03	9.03	1,000
2022-09-22	9.03	9.03	9.03	9.03	28
2022-09-21	9.20	9.20	9.20	9.20	100
2022-09-20	9.20	9.20	9.20	9.20	0
2022-09-19	9.65	9.65	9.65	9.65	0
2022-09-16	9.65	9.65	9.65	9.65	1,570
2022-09-15	9.65	9.65	9.65	9.65	100
2022-09-14	9.65	9.65	9.65	9.65	300
2022-09-13	9.65	9.65	9.65	9.65	722
2022-09-12	10.16	10.16	10.16	10.16	250
2022-09-09	10.16	10.16	10.16	10.16	144
2022-09-08	9.40	9.40	9.40	9.40	1,000
2022-09-07	9.40	9.40	9.40	9.40	603
2022-09-06	9.39	9.39	9.39	9.39	300
2022-09-05	9.39	9.39	9.39	9.39	0
2022-09-02	9.65	9.65	9.65	9.65	0
2022-09-01	9.65	9.65	9.65	9.65	0
2022-08-31	9.65	9.65	9.65	9.65	700
2022-08-30	9.65	9.65	9.65	9.65	931
2022-08-29	10.13	10.13	10.13	10.13	0
2022-08-26	10.13	10.13	10.13	10.13	532
2022-08-25	10.13	10.13	10.13	10.13	0
2022-08-24	10.13	10.13	10.13	10.13	100
2022-08-23	10.13	10.13	10.13	10.13	448
2022-08-22	10.02	10.02	10.02	10.02	1,420
2022-08-19	11.67	11.67	11.67	11.67	520
2022-08-18	11.67	11.67	11.67	11.67	997
2022-08-17	11.67	11.67	11.67	11.67	0
2022-08-16	11.67	11.67	11.67	11.67	0
2022-08-15	11.67	11.67	11.67	11.67	1,021
2022-08-12	11.02	11.02	11.02	11.02	100
2022-08-11	11.02	11.02	11.02	11.02	500
2022-08-10	11.02	11.02	11.02	11.02	125
2022-08-09	11.02	11.02	11.02	11.02	261
2022-08-08	11.44	11.44	11.44	11.44	100
2022-08-05	11.12	11.12	11.12	11.12	100
2022-08-04	11.12	11.12	11.12	11.12	0
2022-08-03	11.12	11.12	11.12	11.12	300
2022-08-02	11.12	11.12	11.12	11.12	0
2022-08-01	11.12	11.12	11.12	11.12	200
2022-07-29	11.12	11.12	11.12	11.12	449
2022-07-28	11.12	11.12	11.12	11.12	200
2022-07-27	11.12	11.12	11.12	11.12	1,500
2022-07-26	11.21	11.21	11.21	11.21	0
2022-07-25	11.21	11.21	11.21	11.21	10
2022-07-22	11.79	11.79	11.79	11.79	0
2022-07-21	11.79	11.79	11.79	11.79	0
2022-07-20	11.79	11.79	11.79	11.79	130
2022-07-19	13.01	13.01	13.01	13.01	1,280
2022-07-18	13.01	13.01	13.01	13.01	470
2022-07-15	13.01	13.01	13.01	13.01	974
2022-07-14	12.50	12.50	12.50	12.50	200
2022-07-13	12.50	12.50	12.50	12.50	160
2022-07-12	12.50	12.50	12.50	12.50	830
2022-07-11	12.50	12.50	12.50	12.50	20
2022-07-08	12.50	12.50	12.50	12.50	24
2022-07-07	7.66	7.66	7.66	7.66	361
2022-07-06	7.66	7.66	7.66	7.66	600
2022-07-05	7.66	7.66	7.66	7.66	332
2022-07-04	7.66	7.66	7.66	7.66	0
2022-07-01	7.66	7.66	7.66	7.66	0
2022-06-30	7.66	7.66	7.66	7.66	0
2022-06-29	7.66	7.66	7.66	7.66	0
2022-06-28	7.66	7.66	7.66	7.66	30
2022-06-27	7.66	7.66	7.66	7.66	45
2022-06-24	7.66	7.66	7.66	7.66	250
2022-06-23	7.66	7.66	7.66	7.66	1,888
2022-06-22	7.66	7.66	7.66	7.66	150
2022-06-21	7.66	7.66	7.66	7.66	14
2022-06-20	7.66	7.66	7.66	7.66	0
2022-06-17	7.66	7.66	7.66	7.66	650
2022-06-16	8.19	8.19	8.19	8.19	300
2022-06-15	8.19	8.19	8.19	8.19	26
2022-06-14	8.19	8.19	8.19	8.19	0
2022-06-13	8.19	8.19	8.19	8.19	0
2022-06-10	9.14	9.14	9.14	9.14	69
2022-06-09	9.14	9.14	9.14	9.14	0
2022-06-08	9.14	9.14	9.14	9.14	224
2022-06-07	8.53	8.53	8.53	8.53	230
2022-06-06	8.53	8.53	8.53	8.53	854
2022-06-03	9.18	9.18	9.18	9.18	0
2022-06-02	9.18	9.18	9.18	9.18	0
2022-06-01	9.18	9.18	9.18	9.18	0
2022-05-31	9.18	9.18	9.18	9.18	0
2022-05-30	9.18	9.18	9.18	9.18	0
2022-05-27	9.18	9.18	9.18	9.18	1,000
2022-05-26	9.35	9.35	9.35	9.35	0
2022-05-25	9.35	9.35	9.35	9.35	87
2022-05-24	9.35	9.35	9.35	9.35	5
2022-05-23	9.35	9.35	9.35	9.35	389
2022-05-20	7.69	7.69	7.69	7.69	0
2022-05-19	7.69	7.69	7.69	7.69	0
2022-05-18	7.69	7.69	7.69	7.69	0
2022-05-17	7.69	7.69	7.69	7.69	0
2022-05-16	7.69	7.69	7.69	7.69	100
2022-05-13	7.69	7.69	7.69	7.69	100
2022-05-12	7.69	7.69	7.69	7.69	800
2022-05-11	7.69	7.69	7.69	7.69	36
2022-05-10	7.53	7.53	7.53	7.53	400
2022-05-09	7.73	7.73	7.73	7.73	110
2022-05-06	8.48	8.48	8.48	8.48	1,120
2022-05-05	9.24	9.24	9.24	9.24	0
2022-05-04	9.24	9.24	9.24	9.24	100
2022-05-03	9.24	9.24	9.24	9.24	68
2022-05-02	8.85	8.85	8.85	8.85	0
2022-04-29	8.85	8.85	8.85	8.85	0
2022-04-28	8.64	8.64	8.64	8.64	811
2022-04-27	9.20	9.20	9.20	9.20	0
2022-04-26	9.92	9.92	9.92	9.92	0
2022-04-25	9.92	9.92	9.92	9.92	100
2022-04-22	9.92	9.92	9.92	9.92	0
2022-04-21	10.52	10.52	10.52	10.52	0
2022-04-20	10.63	10.63	10.63	10.63	100
2022-04-19	11.83	11.83	11.83	11.83	40
2022-04-18	11.83	11.83	11.83	11.83	0
2022-04-15	11.83	11.83	11.83	11.83	0
2022-04-14	11.83	11.83	11.83	11.83	100
2022-04-13	11.83	11.83	11.83	11.83	0
2022-04-12	11.83	11.83	11.83	11.83	0
2022-04-11	11.83	11.83	11.83	11.83	0
2022-04-08	11.83	11.83	11.83	11.83	224
2022-04-07	12.16	12.16	12.16	12.16	0
2022-04-06	12.16	12.16	12.16	12.16	808
2022-04-05	12.61	12.61	12.61	12.61	0
2022-04-04	12.61	12.61	12.61	12.61	885
2022-04-01	12.38	12.38	12.38	12.38	0
2022-03-31	12.56	12.56	12.56	12.56	180
2022-03-30	12.88	12.88	12.88	12.88	0
2022-03-29	12.89	12.89	12.89	12.89	623
2022-03-28	12.77	12.77	12.77	12.77	0
2022-03-25	12.77	12.77	12.77	12.77	0
2022-03-24	12.77	12.77	12.77	12.77	150
2022-03-23	12.77	12.77	12.77	12.77	800
2022-03-22	12.77	12.77	12.77	12.77	190
2022-03-21	12.97	12.97	12.97	12.97	110
2022-03-18	12.97	12.97	12.97	12.97	1,388
2022-03-17	11.36	11.36	11.36	11.36	0
2022-03-16	10.35	10.35	10.35	10.35	144
2022-03-15	10.35	10.35	10.35	10.35	2,373
2022-03-14	11.03	11.03	11.03	11.03	150
2022-03-11	10.92	10.92	10.92	10.92	0
2022-03-10	10.92	10.92	10.92	10.92	100
2022-03-09	10.92	10.92	10.92	10.92	67
2022-03-08	10.44	10.44	10.44	10.44	0
2022-03-07	10.44	10.44	10.44	10.44	90
2022-03-04	10.84	10.84	10.84	10.84	39
2022-03-03	10.84	10.84	10.84	10.84	800
2022-03-02	10.84	10.84	10.84	10.84	0
2022-03-01	10.84	10.84	10.84	10.84	200
2022-02-28	10.54	10.54	10.54	10.54	10
2022-02-25	10.88	10.88	10.88	10.88	0
2022-02-24	10.88	10.88	10.88	10.88	155
2022-02-23	10.88	10.88	10.88	10.88	72
2022-02-22	11.30	11.30	11.30	11.30	1,448
2022-02-21	12.39	12.39	12.39	12.39	0
2022-02-18	12.39	12.39	12.39	12.39	0
2022-02-17	12.39	12.39	12.39	12.39	908
2022-02-16	12.39	12.39	12.39	12.39	420
2022-02-15	12.39	12.39	12.39	12.39	878
2022-02-14	13.05	13.05	13.05	13.05	100
2022-02-11	13.05	13.05	13.05	13.05	300
2022-02-10	12.81	12.81	12.81	12.81	241
2022-02-09	11.04	11.04	11.04	11.04	0
2022-02-08	10.41	10.41	10.41	10.41	220
2022-02-07	10.41	10.41	10.41	10.41	960
2022-02-04	10.41	10.41	10.41	10.41	1,034
2022-02-03	10.21	10.21	10.21	10.21	1,051
2022-02-02	11.10	11.10	11.10	11.10	11,997
2022-02-01	11.10	11.10	11.10	11.10	10,408
2022-01-31	11.37	11.37	11.37	11.37	0
2022-01-28	11.37	11.37	11.37	11.37	1,690
2022-01-27	11.33	11.33	11.33	11.33	167
2022-01-26	11.33	11.33	11.33	11.33	0
2022-01-25	11.33	11.33	11.33	11.33	100
2022-01-24	11.33	11.33	11.33	11.33	981
2022-01-21	12.87	12.87	12.87	12.87	514
2022-01-20	13.94	13.94	13.94	13.94	100
2022-01-19	13.27	13.27	13.27	13.27	155
2022-01-18	13.87	13.87	13.87	13.87	654
2022-01-17	13.91	13.91	13.91	13.91	0
2022-01-14	13.91	13.91	13.91	13.91	5
2022-01-13	14.23	14.23	14.23	14.23	208
2022-01-12	15.45	15.45	15.45	15.45	0
2022-01-11	15.45	15.45	15.45	15.45	0
2022-01-10	15.45	15.45	15.45	15.45	1,071
2022-01-07	15.77	15.77	15.77	15.77	40
2022-01-06	15.42	15.42	15.42	15.42	0
2022-01-05	16.18	16.18	16.18	16.18	0
2022-01-04	16.38	16.38	16.38	16.38	504
2022-01-03	17.60	17.60	17.60	17.60	0
2021-12-31	17.60	17.60	17.60	17.60	184
2021-12-30	17.60	17.60	17.60	17.60	0
2021-12-29	17.60	17.60	17.60	17.60	30
2021-12-28	19.51	19.51	19.51	19.51	0
2021-12-27	19.51	19.51	19.51	19.51	0
2021-12-24	19.51	19.51	19.51	19.51	0
2021-12-23	19.30	19.30	19.30	19.30	100
2021-12-22	17.58	17.58	17.58	17.58	250
2021-12-21	17.58	17.58	17.58	17.58	600
2021-12-20	17.58	17.58	17.58	17.58	291
2021-12-17	17.93	17.93	17.93	17.93	0
2021-12-16	17.93	17.93	17.93	17.93	500
2021-12-15	17.93	17.93	17.93	17.93	0
2021-12-14	17.93	17.93	17.93	17.93	611
2021-12-13	18.78	18.78	18.78	18.78	480
2021-12-10	17.14	17.14	17.14	17.14	0
2021-12-09	17.14	17.14	17.14	17.14	0
2021-12-08	17.14	17.14	17.14	17.14	200
2021-12-07	17.14	17.14	17.14	17.14	390
2021-12-06	18.47	18.47	18.47	18.47	0
2021-12-03	18.47	18.47	18.47	18.47	0
2021-12-02	18.47	18.47	18.47	18.47	950
2021-12-01	18.47	18.47	18.47	18.47	0
2021-11-30	19.42	19.42	19.42	19.42	4,439
2021-11-29	20.59	20.59	20.59	20.59	544
2021-11-26	19.43	19.43	19.43	19.43	1,210
2021-11-25	18.48	18.48	18.48	18.48	0
2021-11-24	18.29	18.29	18.29	18.29	397
2021-11-23	18.70	18.70	18.70	18.70	975
2021-11-22	21.09	21.09	21.09	21.09	2,041
2021-11-19	20.08	20.08	20.08	20.08	0
2021-11-18	21.76	21.76	21.76	21.76	1,531
2021-11-17	21.76	21.76	21.76	21.76	2,975
2021-11-16	21.70	21.70	21.70	21.70	1
2021-11-15	21.50	21.50	21.50	21.50	1,283
2021-11-12	22.39	22.39	22.39	22.39	634
2021-11-11	21.78	21.78	21.78	21.78	0
2021-11-10	21.98	21.98	21.98	21.98	1,470
2021-11-09	22.49	22.49	22.49	22.49	677
2021-11-08	23.30	23.30	23.30	23.30	250
2021-11-05	22.91	22.91	22.91	22.91	427
2021-11-04	23.22	23.22	23.22	23.22	1,145
2021-11-03	21.68	21.68	21.68	21.68	1,000
2021-11-02	20.82	20.82	20.82	20.82	715
2021-11-01	19.73	19.73	19.73	19.73	579
2021-10-29	18.41	18.41	18.41	18.41	374
2021-10-28	17.99	17.99	17.99	17.99	0
2021-10-27	17.99	17.99	17.99	17.99	300
2021-10-26	17.99	17.99	17.99	17.99	0
2021-10-25	17.97	17.97	17.97	17.97	200
2021-10-22	17.97	17.97	17.97	17.97	1,633
2021-10-21	17.97	17.97	17.97	17.97	0
2021-10-20	17.97	17.97	17.97	17.97	29
2021-10-19	18.02	18.02	18.02	18.02	158
2021-10-18	17.56	17.56	17.56	17.56	171
2021-10-15	18.11	18.11	18.11	18.11	0
2021-10-14	18.11	18.11	18.11	18.11	906
2021-10-13	17.34	17.34	17.34	17.34	200
2021-10-12	16.98	16.98	16.98	16.98	57
2021-10-11	16.93	16.93	16.93	16.93	68
2021-10-08	19.16	19.16	19.16	19.16	0
2021-10-07	19.16	19.16	19.16	19.16	0
2021-10-06	19.16	19.16	19.16	19.16	0
2021-10-05	19.16	19.16	19.16	19.16	153
2021-10-04	19.16	19.16	19.16	19.16	223
2021-10-01	19.16	19.16	19.16	19.16	170
2021-09-30	19.16	19.16	19.16	19.16	0
2021-09-29	19.16	19.16	19.16	19.16	0
2021-09-28	19.16	19.16	19.16	19.16	0
2021-09-27	19.16	19.16	19.16	19.16	0
2021-09-24	19.16	19.16	19.16	19.16	155
2021-09-23	17.51	17.51	17.51	17.51	0
2021-09-22	17.04	17.04	17.04	17.04	0
2021-09-21	17.04	17.04	17.04	17.04	100
2021-09-20	17.04	17.04	17.04	17.04	0
2021-09-17	17.04	17.04	17.04	17.04	0
2021-09-16	17.04	17.04	17.04	17.04	35
2021-09-15	17.51	17.51	17.51	17.51	1,000
2021-09-14	17.51	17.51	17.51	17.51	613
2021-09-13	18.32	18.32	18.32	18.32	529
2021-09-10	19.06	19.06	19.06	19.06	0
2021-09-09	18.94	18.94	18.94	18.94	0
2021-09-08	18.94	18.94	18.94	18.94	156
2021-09-07	19.88	19.88	19.88	19.88	2,300
2021-09-06	19.56	19.56	19.56	19.56	0
2021-09-03	19.56	19.56	19.56	19.56	347
2021-09-02	19.70	19.70	19.70	19.70	0
2021-09-01	19.70	19.70	19.70	19.70	114
2021-08-31	18.51	18.51	18.51	18.51	1,900
2021-08-30	18.51	18.51	18.51	18.51	0
2021-08-27	18.51	18.51	18.51	18.51	103
2021-08-26	19.63	19.63	19.63	19.63	500
2021-08-25	19.63	19.63	19.63	19.63	35
2021-08-24	18.75	18.75	18.75	18.75	16
2021-08-23	18.75	18.75	18.75	18.75	4,240
2021-08-20	18.75	18.75	18.75	18.75	0
2021-08-19	18.75	18.75	18.75	18.75	470
2021-08-18	18.75	18.75	18.75	18.75	8
2021-08-17	18.75	18.75	18.75	18.75	0
2021-08-16	18.75	18.75	18.75	18.75	85
2021-08-13	19.15	19.15	19.15	19.15	36
2021-08-12	18.95	18.95	18.95	18.95	0
2021-08-11	18.95	18.95	18.95	18.95	0
2021-08-10	18.95	18.95	18.95	18.95	1,400
2021-08-09	18.68	18.68	18.68	18.68	0
2021-08-06	18.68	18.68	18.68	18.68	347
2021-08-05	18.69	18.69	18.69	18.69	1,879
2021-08-04	18.04	18.04	18.04	18.04	363
2021-08-03	18.56	18.56	18.56	18.56	0
2021-08-02	17.90	17.90	17.90	17.90	484
2021-07-30	17.93	17.93	17.93	17.93	193
2021-07-29	19.53	19.53	19.53	19.53	665
2021-07-28	21.79	21.79	21.79	21.79	1,141
2021-07-27	21.79	21.79	21.79	21.79	0
2021-07-26	21.79	21.79	21.79	21.79	1,497
2021-07-23	21.09	21.09	21.09	21.09	416
2021-07-22	22.27	22.27	22.27	22.27	1,472
2021-07-21	21.68	21.68	21.68	21.68	1,392
2021-07-20	20.78	20.78	20.78	20.78	1,901
2021-07-19	21.11	21.11	21.11	21.11	215
2021-07-16	22.12	22.12	22.12	22.12	6
2021-07-15	22.52	22.52	22.52	22.52	284
2021-07-14	25.27	25.27	25.27	25.27	79
2021-07-13	25.27	25.27	25.27	25.27	1,241
2021-07-12	25.09	25.09	25.09	25.09	4,799
2021-07-09	27.42	27.42	27.42	27.42	4,493
2021-07-08	24.58	24.58	24.58	24.58	1,221
2021-07-07	24.57	24.57	24.57	24.57	741
2021-07-06	24.67	24.67	24.67	24.67	180
2021-07-05	24.67	24.67	24.67	24.67	0
2021-07-02	23.44	23.44	23.44	23.44	292
2021-07-01	23.22	23.22	23.22	23.22	397
2021-06-30	23.04	23.04	23.04	23.04	1,863
2021-06-29	25.50	25.50	25.50	25.50	4,830
2021-06-28	29.43	29.43	29.43	29.43	5,423
2021-06-25	24.65	24.65	24.65	24.65	1,044
2021-06-24	25.98	25.98	25.98	25.98	2,842
2021-06-23	23.12	23.12	23.12	23.12	2,792
2021-06-22	25.08	25.08	25.08	25.08	6,994
2021-06-21	25.80	25.80	25.80	25.80	34,422
2021-06-18	21.82	21.82	21.82	21.82	524
2021-06-17	21.55	21.55	21.55	21.55	1,446
2021-06-16	19.69	19.69	19.69	19.69	1,154
2021-06-15	18.20	18.20	18.20	18.20	5,421
2021-06-14	18.79	18.79	18.79	18.79	4,803
2021-06-11	15.66	15.66	15.66	15.66	68
2021-06-10	15.45	15.45	15.45	15.45	180
2021-06-09	15.13	15.13	15.13	15.13	200
2021-06-08	14.78	14.78	14.78	14.78	2,342
2021-06-07	15.74	15.74	15.74	15.74	735
2021-06-04	13.41	13.41	13.41	13.41	102
2021-06-03	13.05	13.05	13.05	13.05	2,156
2021-06-02	12.56	12.56	12.56	12.56	1,255
2021-06-01	11.73	11.73	11.73	11.73	0
2021-05-28	11.73	11.73	11.73	11.73	0
2021-05-27	11.73	11.73	11.73	11.73	25
2021-05-26	11.69	11.69	11.69	11.69	0
2021-05-25	11.69	11.69	11.69	11.69	0
2021-05-24	11.69	11.69	11.69	11.69	2,313
2021-05-21	11.56	11.56	11.56	11.56	5,154
2021-05-20	11.89	11.89	11.89	11.89	100
2021-05-19	11.89	11.89	11.89	11.89	1,936
2021-05-18	11.14	11.14	11.14	11.14	100
2021-05-17	11.32	11.32	11.32	11.32	2,385
2021-05-14	10.66	10.66	10.66	10.66	3,049
2021-05-13	10.70	10.70	10.70	10.70	13,532
2021-05-12	10.82	10.82	10.82	10.82	2,191
2021-05-11	11.37	11.37	11.37	11.37	200
2021-05-10	11.37	11.37	11.37	11.37	200
2021-05-07	11.37	11.37	11.37	11.37	437
2021-05-06	11.57	11.57	11.57	11.57	33
2021-05-05	11.64	11.64	11.64	11.64	1,150
2021-05-04	11.64	11.64	11.64	11.64	831
2021-04-30	12.54	12.54	12.54	12.54	3,466
2021-04-29	12.54	12.54	12.54	12.54	0
2021-04-28	11.98	11.98	11.98	11.98	0
2021-04-27	11.98	11.98	11.98	11.98	0
2021-04-26	11.98	11.98	11.98	11.98	1,300
2021-04-23	11.98	11.98	11.98	11.98	2,066
2021-04-22	11.75	11.75	11.75	11.75	2,220
2021-04-21	11.30	11.30	11.30	11.30	7,791
2021-04-20	11.28	11.28	11.28	11.28	23
2021-04-19	11.28	11.28	11.28	11.28	246
2021-04-16	13.38	13.38	13.38	13.38	0
2021-04-15	13.38	13.38	13.38	13.38	0
2021-04-14	13.38	13.38	13.38	13.38	312
2021-04-13	13.94	13.94	13.94	13.94	0
2021-04-12	13.79	13.79	13.79	13.79	711
2021-04-09	15.06	15.06	15.06	15.06	269
2021-04-08	15.44	15.44	15.44	15.44	100
2021-04-07	15.17	15.17	15.17	15.17	0
2021-04-06	15.57	15.57	15.57	15.57	1,600
2021-04-01	14.91	14.91	14.91	14.91	39
2021-03-31	15.06	15.06	15.06	15.06	421
2021-03-30	14.74	14.74	14.74	14.74	0
2021-03-29	14.74	14.74	14.74	14.74	200
2021-03-26	14.44	14.44	14.44	14.44	0
2021-03-25	14.44	14.44	14.44	14.44	805
2021-03-24	14.57	14.57	14.57	14.57	0
2021-03-23	14.57	14.57	14.57	14.57	53
2021-03-22	15.21	15.21	15.21	15.21	200
2021-03-19	15.21	15.21	15.21	15.21	132
2021-03-18	15.52	15.52	15.52	15.52	218
2021-03-17	15.85	15.85	15.85	15.85	80
2021-03-16	15.85	15.85	15.85	15.85	5,856
2021-03-15	14.78	14.78	14.78	14.78	409
2021-03-12	13.70	13.70	13.70	13.70	210
2021-03-11	12.55	12.55	12.55	12.55	313
2021-03-10	12.55	12.55	12.55	12.55	86
2021-03-09	12.30	12.30	12.30	12.30	1,207
2021-03-08	11.98	11.98	11.98	11.98	1,329
2021-03-05	12.37	12.37	12.37	12.37	652
2021-03-04	14.09	14.09	14.09	14.09	1,421
2021-03-03	14.09	14.09	14.09	14.09	1,215
2021-03-02	12.83	12.83	12.83	12.83	1,978
2021-03-01	12.83	12.83	12.83	12.83	1,194
2021-02-26	13.21	13.21	13.21	13.21	572
2021-02-25	13.49	13.49	13.49	13.49	1,088
2021-02-24	12.71	12.71	12.71	12.71	169
2021-02-23	11.92	11.92	11.92	11.92	535
2021-02-22	12.02	12.02	12.02	12.02	0
2021-02-19	12.02	12.02	12.02	12.02	0
2021-02-18	12.02	12.02	12.02	12.02	365
2021-02-17	13.24	13.24	13.24	13.24	575
2021-02-16	13.58	13.58	13.58	13.58	1,378
2021-02-15	13.37	13.37	13.37	13.37	0
2021-02-12	12.41	12.41	12.41	12.41	227
2021-02-11	12.36	12.36	12.36	12.36	618
2021-02-10	14.08	14.08	14.08	14.08	1,431
2021-02-09	13.60	13.60	13.60	13.60	2,646
2021-02-08	13.83	13.83	13.83	13.83	14,299
2021-02-05	13.30	13.30	13.30	13.30	18,235
2021-02-04	16.92	16.92	16.92	16.92	105,919
2021-02-03	9.36	9.36	9.36	9.36	8,042
2021-02-02	7.07	7.07	7.07	7.07	906
2021-02-01	6.02	6.02	6.02	6.02	167
2021-01-29	6.02	6.02	6.02	6.02	0
2021-01-28	6.02	6.02	6.02	6.02	0
2021-01-27	6.02	6.02	6.02	6.02	411
2021-01-26	6.11	6.11	6.11	6.11	583
2021-01-25	5.89	5.89	5.89	5.89	0
2021-01-22	5.89	5.89	5.89	5.89	0
2021-01-21	5.89	5.89	5.89	5.89	3
2021-01-20	5.89	5.89	5.89	5.89	0
2021-01-19	5.89	5.89	5.89	5.89	5
2021-01-18	5.78	5.78	5.78	5.78	0
2021-01-15	5.64	5.64	5.64	5.64	0
2021-01-14	5.64	5.64	5.64	5.64	0
2021-01-13	5.51	5.51	5.51	5.51	50
2021-01-12	5.13	5.13	5.13	5.13	0
2021-01-11	5.13	5.13	5.13	5.13	0
2021-01-08	5.13	5.13	5.13	5.13	0
2021-01-07	5.13	5.13	5.13	5.13	0
2021-01-06	5.13	5.13	5.13	5.13	0
2021-01-05	5.21	5.21	5.21	5.21	0
2021-01-04	5.21	5.21	5.21	5.21	372
2020-12-31	5.53	5.53	5.53	5.53	0
2020-12-30	5.53	5.53	5.53	5.53	239
2020-12-29	5.83	5.83	5.83	5.83	1,100
2020-12-24	5.83	5.83	5.83	5.83	0
2020-12-23	5.96	5.96	5.96	5.96	2,583
2020-12-22	6.49	6.49	6.49	6.49	0
2020-12-21	5.73	5.73	5.73	5.73	0
2020-12-18	5.73	5.73	5.73	5.73	0
2020-12-17	5.73	5.73	5.73	5.73	321
2020-12-16	6.00	6.00	6.00	6.00	0
2020-12-15	6.09	6.09	6.09	6.09	2,479
2020-12-14	5.00	5.00	5.00	5.00	0
2020-12-11	5.00	5.00	5.00	5.00	0
2020-12-10	4.72	4.72	4.72	4.72	0
2020-12-09	4.72	4.72	4.72	4.72	22
2020-12-08	4.89	4.89	4.89	4.89	0
2020-12-07	4.89	4.89	4.89	4.89	0
2020-12-04	4.73	4.73	4.73	4.73	1,453
2020-12-03	5.32	5.32	5.32	5.32	0
2020-12-02	5.32	5.32	5.32	5.32	0
2020-12-01	5.32	5.32	5.32	5.32	8
2020-11-30	5.14	5.14	5.14	5.14	0
2020-11-27	5.14	5.14	5.14	5.14	0
2020-11-26	5.14	5.14	5.14	5.14	0
2020-11-25	4.98	4.98	4.98	4.98	0
2020-11-24	5.14	5.14	5.14	5.14	0
2020-11-23	5.14	5.14	5.14	5.14	648
2020-11-20	5.08	5.08	5.08	5.08	0
2020-11-19	5.32	5.32	5.32	5.32	0
2020-11-18	5.32	5.32	5.32	5.32	0
2020-11-17	5.32	5.32	5.32	5.32	0
2020-11-16	5.32	5.32	5.32	5.32	66
2020-11-13	5.14	5.14	5.14	5.14	0
2020-11-12	5.14	5.14	5.14	5.14	0
2020-11-11	5.14	5.14	5.14	5.14	0
2020-11-10	5.14	5.14	5.14	5.14	0
2020-11-09	5.34	5.34	5.34	5.34	7,487
2020-11-06	5.40	5.40	5.40	5.40	24,640
2020-11-05	6.48	6.48	6.48	6.48	87
2020-11-04	5.96	5.96	5.96	5.96	0
2020-11-03	5.96	5.96	5.96	5.96	0
2020-11-02	5.96	5.96	5.96	5.96	0
2020-10-30	5.96	5.96	5.96	5.96	422
2020-10-29	5.53	5.53	5.53	5.53	0
2020-10-28	5.53	5.53	5.53	5.53	0
2020-10-27	5.53	5.53	5.53	5.53	109
2020-10-26	5.22	5.22	5.22	5.22	0
2020-10-23	5.22	5.22	5.22	5.22	0
2020-10-22	5.01	5.01	5.01	5.01	0
2020-10-21	5.01	5.01	5.01	5.01	0
2020-10-20	5.01	5.01	5.01	5.01	0
2020-10-19	5.01	5.01	5.01	5.01	0
2020-10-16	5.01	5.01	5.01	5.01	102
2020-10-15	4.11	4.11	4.11	4.11	0
2020-10-14	4.11	4.11	4.11	4.11	0
2020-10-13	4.11	4.11	4.11	4.11	0
2020-10-12	4.11	4.11	4.11	4.11	0
2020-10-09	4.11	4.11	4.11	4.11	0
2020-10-08	4.11	4.11	4.11	4.11	0
2020-10-07	4.11	4.11	4.11	4.11	0
2020-10-06	4.11	4.11	4.11	4.11	0
2020-10-05	4.11	4.11	4.11	4.11	0
2020-10-02	4.11	4.11	4.11	4.11	0
2020-10-01	4.11	4.11	4.11	4.11	0
2020-09-30	4.11	4.11	4.11	4.11	0
2020-09-29	4.11	4.11	4.11	4.11	0
2020-09-28	4.11	4.11	4.11	4.11	931
2020-09-25	4.39	4.39	4.39	4.39	0
2020-09-24	4.39	4.39	4.39	4.39	0
2020-09-23	4.39	4.39	4.39	4.39	0
2020-09-22	4.39	4.39	4.39	4.39	0
2020-09-21	4.39	4.39	4.39	4.39	0
2020-09-18	4.39	4.39	4.39	4.39	1,194
2020-09-17	4.05	4.05	4.05	4.05	471
2020-09-16	4.08	4.08	4.08	4.08	0
2020-09-15	4.08	4.08	4.08	4.08	943
2020-09-14	4.10	4.10	4.10	4.10	0
2020-09-11	4.10	4.10	4.10	4.10	0
2020-04-03	2.81	2.81	2.81	2.81	0
2020-04-02	2.81	2.81	2.81	2.81	301
2020-04-01	2.94	2.94	2.94	2.94	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