Bluebird Bio Or Share History

Bluebird Bio Or Share Price history. The following table shows end-of-day data 0HOH historical share prices for Bluebird Bio Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.91	0.91	0.91	0.91	15,186
2024-05-02	0.90	0.90	0.90	0.90	66,887
2024-05-01	0.99	0.99	0.99	0.99	5,924
2024-04-30	0.99	0.99	0.99	0.99	28,379
2024-04-29	0.99	0.99	0.99	0.99	13,940
2024-04-26	0.99	0.99	0.99	0.99	15,534
2024-04-25	0.99	0.99	0.99	0.99	35,067
2024-04-24	0.99	0.99	0.99	0.99	25,185
2024-04-23	0.99	0.99	0.99	0.99	14,836
2024-04-22	0.99	0.99	0.99	0.99	6,663
2024-04-19	0.96	0.96	0.96	0.96	7,939
2024-04-18	1.01	1.01	1.01	1.01	6,419
2024-04-17	1.01	1.01	1.01	1.01	9,113
2024-04-16	1.01	1.01	1.01	1.01	8,299
2024-04-15	1.18	1.18	1.18	1.18	19,560
2024-04-12	1.18	1.18	1.18	1.18	6,856
2024-04-11	1.18	1.18	1.18	1.18	31,101
2024-04-10	1.17	1.17	1.17	1.17	11,800
2024-04-09	1.23	1.23	1.23	1.23	10,373
2024-04-08	1.23	1.23	1.23	1.23	11,486
2024-04-05	1.23	1.23	1.23	1.23	7,873
2024-04-04	1.23	1.23	1.23	1.23	3,730
2024-04-03	1.23	1.23	1.23	1.23	4,253
2024-04-02	1.23	1.23	1.23	1.23	30,989
2024-04-01	1.20	1.20	1.20	1.20	0
2024-03-29	1.20	1.20	1.20	1.20	0
2024-03-28	1.20	1.20	1.20	1.20	72,444
2024-03-27	1.20	1.20	1.20	1.20	44,052
2024-03-26	1.20	1.20	1.20	1.20	133,136
2024-03-25	1.35	1.35	1.35	1.35	14,370
2024-03-22	1.35	1.35	1.35	1.35	54,697
2024-03-21	1.36	1.36	1.36	1.36	86,347
2024-03-20	1.36	1.36	1.36	1.36	6,747
2024-03-19	1.36	1.36	1.36	1.36	15,849
2024-03-18	1.36	1.36	1.36	1.36	29,437
2024-03-15	1.36	1.36	1.36	1.36	36,001
2024-03-14	1.36	1.36	1.36	1.36	20,161
2024-03-13	1.38	1.38	1.38	1.38	29,957
2024-03-12	1.39	1.39	1.39	1.39	26,178
2024-03-11	1.39	1.39	1.39	1.39	30,713
2024-03-08	1.51	1.51	1.51	1.51	60,801
2024-03-07	1.42	1.42	1.42	1.42	12,359
2024-03-06	1.71	1.71	1.71	1.71	69,145
2024-03-05	1.71	1.71	1.71	1.71	23,456
2024-03-04	1.71	1.71	1.71	1.71	41,183
2024-03-01	1.71	1.71	1.71	1.71	59,165
2024-02-29	1.71	1.71	1.71	1.71	106,815
2024-02-28	1.71	1.71	1.71	1.71	82,910
2024-02-27	1.85	1.85	1.85	1.85	254,283
2024-02-26	1.47	1.47	1.47	1.47	129,399
2024-02-23	1.08	1.08	1.08	1.08	12,282
2024-02-22	1.08	1.08	1.08	1.08	14,646
2024-02-21	1.08	1.08	1.08	1.08	10,306
2024-02-20	1.08	1.08	1.08	1.08	44,823
2024-02-19	1.02	1.02	1.02	1.02	0
2024-02-16	1.02	1.02	1.02	1.02	42,330
2024-02-15	1.02	1.02	1.02	1.02	29,849
2024-02-14	1.02	1.02	1.02	1.02	6,484
2024-02-13	1.02	1.02	1.02	1.02	21,887
2024-02-12	1.04	1.04	1.04	1.04	30,565
2024-02-09	1.04	1.04	1.04	1.04	14,318
2024-02-08	0.95	0.95	0.95	0.95	32,001
2024-02-07	0.95	0.95	0.95	0.95	9,516
2024-02-06	0.95	0.95	0.95	0.95	29,125
2024-02-05	0.91	0.91	0.91	0.91	50,703
2024-02-02	0.98	0.98	0.98	0.98	21,706
2024-02-01	0.98	0.98	0.98	0.98	69,877
2024-01-31	1.04	1.04	1.04	1.04	36,359
2024-01-30	1.08	1.08	1.08	1.08	21,912
2024-01-29	1.08	1.08	1.08	1.08	8,513
2024-01-26	1.08	1.08	1.08	1.08	26,798
2024-01-25	1.08	1.08	1.08	1.08	52,717
2024-01-24	1.08	1.08	1.08	1.08	62,512
2024-01-23	1.19	1.19	1.19	1.19	20,593
2024-01-22	1.26	1.26	1.26	1.26	34,371
2024-01-19	1.26	1.26	1.26	1.26	59,297
2024-01-18	1.43	1.43	1.43	1.43	15,207
2024-01-17	1.43	1.43	1.43	1.43	4,621
2024-01-16	1.43	1.43	1.43	1.43	46,030
2024-01-15	1.39	1.39	1.39	1.39	0
2024-01-12	1.39	1.39	1.39	1.39	16,484
2024-01-11	1.33	1.33	1.33	1.33	16,356
2024-01-10	1.33	1.33	1.33	1.33	100,814
2024-01-09	1.41	1.41	1.41	1.41	17,777
2024-01-08	1.46	1.46	1.46	1.46	44,220
2024-01-05	1.44	1.44	1.44	1.44	21,475
2024-01-04	1.45	1.45	1.45	1.45	47,923
2024-01-03	1.45	1.45	1.45	1.45	56,022
2024-01-02	1.38	1.38	1.38	1.38	62,375
2024-01-01	1.38	1.38	1.38	1.38	0
2023-12-29	1.38	1.38	1.38	1.38	17,315
2023-12-28	1.38	1.38	1.38	1.38	89,892
2023-12-27	1.38	1.38	1.38	1.38	48,550
2023-12-26	1.38	1.38	1.38	1.38	0
2023-12-25	1.38	1.38	1.38	1.38	0
2023-12-22	1.38	1.38	1.38	1.38	107,755
2023-12-21	1.33	1.33	1.33	1.33	135,493
2023-12-20	1.33	1.33	1.33	1.33	520,772
2023-12-19	2.93	2.93	2.93	2.93	248,768
2023-12-18	2.93	2.93	2.93	2.93	75,538
2023-12-15	3.94	3.94	3.94	3.94	69,385
2023-12-14	3.94	3.94	3.94	3.94	173,691
2023-12-13	3.94	3.94	3.94	3.94	79,493
2023-12-12	3.94	3.94	3.94	3.94	63,336
2023-12-11	3.94	3.94	3.94	3.94	192,267
2023-12-08	3.94	3.94	3.94	3.94	213,945
2023-12-07	3.94	3.94	3.94	3.94	26,489
2023-12-06	3.94	3.94	3.94	3.94	30,266
2023-12-05	3.94	3.94	3.94	3.94	21,782
2023-12-04	3.94	3.94	3.94	3.94	46,220
2023-12-01	3.94	3.94	3.94	3.94	23,269
2023-11-30	3.94	3.94	3.94	3.94	3,381
2023-11-29	3.94	3.94	3.94	3.94	14,453
2023-11-28	3.80	3.80	3.80	3.80	16,972
2023-11-27	3.33	3.33	3.33	3.33	28,267
2023-11-24	3.33	3.33	3.33	3.33	48,043
2023-11-23	3.33	3.33	3.33	3.33	0
2023-11-22	3.33	3.33	3.33	3.33	42,054
2023-11-21	3.33	3.33	3.33	3.33	42,453
2023-11-20	3.33	3.33	3.33	3.33	96,652
2023-11-17	3.33	3.33	3.33	3.33	7,234
2023-11-16	2.95	2.95	2.95	2.95	5,588
2023-11-15	2.95	2.95	2.95	2.95	37,533
2023-11-14	2.95	2.95	2.95	2.95	36,398
2023-11-13	2.95	2.95	2.95	2.95	13,616
2023-11-10	3.39	3.39	3.39	3.39	8,772
2023-11-09	3.39	3.39	3.39	3.39	26,486
2023-11-08	3.39	3.39	3.39	3.39	3,539
2023-11-07	3.39	3.39	3.39	3.39	10,460
2023-11-06	3.39	3.39	3.39	3.39	17,754
2023-11-03	3.39	3.39	3.39	3.39	49,499
2023-11-02	3.00	3.00	3.00	3.00	5,892
2023-11-01	3.00	3.00	3.00	3.00	12,841
2023-10-31	2.83	2.83	2.83	2.83	2,784
2023-10-30	3.14	3.14	3.14	3.14	10,623
2023-10-27	3.14	3.14	3.14	3.14	17,690
2023-10-26	3.14	3.14	3.14	3.14	9,961
2023-10-25	3.14	3.14	3.14	3.14	3,106
2023-10-24	3.14	3.14	3.14	3.14	18,615
2023-10-23	2.72	2.72	2.72	2.72	9,804
2023-10-20	2.72	2.72	2.72	2.72	4,935
2023-10-19	2.72	2.72	2.72	2.72	2,528
2023-10-18	2.82	2.82	2.82	2.82	5,225
2023-10-17	2.82	2.82	2.82	2.82	4,168
2023-10-16	2.70	2.70	2.70	2.70	9,980
2023-10-13	2.70	2.70	2.70	2.70	6,031
2023-10-12	2.70	2.70	2.70	2.70	49,105
2023-10-11	3.10	3.10	3.10	3.10	4,196
2023-10-10	3.10	3.10	3.10	3.10	4,036
2023-10-09	3.10	3.10	3.10	3.10	8,692
2023-10-06	3.10	3.10	3.10	3.10	12,961
2023-10-05	2.97	2.97	2.97	2.97	4,179
2023-10-04	2.97	2.97	2.97	2.97	8,635
2023-10-03	2.98	2.98	2.98	2.98	2,915
2023-10-02	2.98	2.98	2.98	2.98	3,709
2023-09-29	3.21	3.21	3.21	3.21	8,589
2023-09-28	3.21	3.21	3.21	3.21	1,034
2023-09-27	3.21	3.21	3.21	3.21	2,175
2023-09-26	3.21	3.21	3.21	3.21	3,551
2023-09-25	3.21	3.21	3.21	3.21	4,340
2023-09-22	3.21	3.21	3.21	3.21	674
2023-09-21	3.23	3.23	3.23	3.23	723
2023-09-20	3.24	3.24	3.24	3.24	499
2023-09-19	3.34	3.34	3.34	3.34	9
2023-09-18	3.34	3.34	3.34	3.34	8,997
2023-09-15	3.34	3.34	3.34	3.34	2,050
2023-09-14	3.38	3.38	3.38	3.38	5,000
2023-09-13	3.45	3.45	3.45	3.45	438
2023-09-12	3.57	3.57	3.57	3.57	509
2023-09-11	3.54	3.54	3.54	3.54	172
2023-09-08	3.47	3.47	3.47	3.47	523
2023-09-07	3.62	3.62	3.62	3.62	1,300
2023-09-06	3.87	3.87	3.87	3.87	3,436
2023-09-05	3.87	3.87	3.87	3.87	9,203
2023-09-04	3.88	3.88	3.88	3.88	0
2023-09-01	3.88	3.88	3.88	3.88	4,571
2023-08-31	3.69	3.69	3.69	3.69	1,665
2023-08-30	3.69	3.69	3.69	3.69	4,018
2023-08-29	3.92	3.92	3.92	3.92	127
2023-08-28	3.54	3.54	3.54	3.54	0
2023-08-25	3.54	3.54	3.54	3.54	3,094
2023-08-24	3.54	3.54	3.54	3.54	1,380
2023-08-23	3.45	3.45	3.45	3.45	2,014
2023-08-22	3.45	3.45	3.45	3.45	2,403
2023-08-21	3.45	3.45	3.45	3.45	1,561
2023-08-18	3.61	3.61	3.61	3.61	4,267
2023-08-17	3.52	3.52	3.52	3.52	6,149
2023-08-16	3.52	3.52	3.52	3.52	5,756
2023-08-15	3.52	3.52	3.52	3.52	4,122
2023-08-14	3.65	3.65	3.65	3.65	7,843
2023-08-11	3.65	3.65	3.65	3.65	1,782
2023-08-10	3.65	3.65	3.65	3.65	30,188
2023-08-09	4.10	4.10	4.10	4.10	39,487
2023-08-08	4.24	4.24	4.24	4.24	54,583
2023-08-07	3.85	3.85	3.85	3.85	13,605
2023-08-04	3.85	3.85	3.85	3.85	1,947
2023-08-03	3.85	3.85	3.85	3.85	1,371
2023-08-02	3.71	3.71	3.71	3.71	4,407
2023-08-01	3.72	3.72	3.72	3.72	1,738
2023-07-31	3.93	3.93	3.93	3.93	2,641
2023-07-28	4.03	4.03	4.03	4.03	3,615
2023-07-27	4.03	4.03	4.03	4.03	1,902
2023-07-26	4.03	4.03	4.03	4.03	1,757
2023-07-25	4.03	4.03	4.03	4.03	4,128
2023-07-24	4.03	4.03	4.03	4.03	21,104
2023-07-21	4.03	4.03	4.03	4.03	30,340
2023-07-20	3.87	3.87	3.87	3.87	28,403
2023-07-19	3.87	3.87	3.87	3.87	98,841
2023-07-18	3.23	3.23	3.23	3.23	3,564
2023-07-17	3.23	3.23	3.23	3.23	17,569
2023-07-14	3.55	3.55	3.55	3.55	24,428
2023-07-13	3.55	3.55	3.55	3.55	20,124
2023-07-12	3.55	3.55	3.55	3.55	126
2023-07-11	3.55	3.55	3.55	3.55	3,234
2023-07-10	3.35	3.35	3.35	3.35	701
2023-07-07	3.35	3.35	3.35	3.35	1,000
2023-07-06	3.35	3.35	3.35	3.35	2,142
2023-07-05	3.35	3.35	3.35	3.35	2,252
2023-07-04	3.35	3.35	3.35	3.35	0
2023-07-03	3.35	3.35	3.35	3.35	1,862
2023-06-30	3.21	3.21	3.21	3.21	5,792
2023-06-29	3.32	3.32	3.32	3.32	86
2023-06-28	3.20	3.20	3.20	3.20	0
2023-06-27	3.20	3.20	3.20	3.20	10,329
2023-06-26	3.32	3.32	3.32	3.32	2,930
2023-06-23	3.30	3.30	3.30	3.30	450
2023-06-22	3.45	3.45	3.45	3.45	753
2023-06-21	3.46	3.46	3.46	3.46	14,164
2023-06-20	3.46	3.46	3.46	3.46	9,349
2023-06-19	3.90	3.90	3.90	3.90	0
2023-06-16	3.90	3.90	3.90	3.90	30,585
2023-06-15	3.90	3.90	3.90	3.90	14,093
2023-06-14	3.90	3.90	3.90	3.90	12,545
2023-06-13	3.65	3.65	3.65	3.65	20,808
2023-06-12	3.65	3.65	3.65	3.65	3,134
2023-06-09	3.65	3.65	3.65	3.65	3,360
2023-06-08	3.65	3.65	3.65	3.65	1,903
2023-06-07	3.62	3.62	3.62	3.62	211
2023-06-06	3.45	3.45	3.45	3.45	2,490
2023-06-05	3.45	3.45	3.45	3.45	144
2023-06-02	3.45	3.45	3.45	3.45	277
2023-06-01	3.29	3.29	3.29	3.29	3,340
2023-05-31	3.29	3.29	3.29	3.29	4,981
2023-05-30	3.29	3.29	3.29	3.29	3,597
2023-05-29	3.52	3.52	3.52	3.52	0
2023-05-26	3.51	3.51	3.51	3.51	3,548
2023-05-25	3.69	3.69	3.69	3.69	403
2023-05-24	3.69	3.69	3.69	3.69	809
2023-05-23	3.79	3.79	3.79	3.79	540
2023-05-22	3.79	3.79	3.79	3.79	2,059
2023-05-19	3.79	3.79	3.79	3.79	4,928
2023-05-18	3.79	3.79	3.79	3.79	704
2023-05-17	3.79	3.79	3.79	3.79	6,159
2023-05-16	3.82	3.82	3.82	3.82	36,720
2023-05-15	5.03	5.03	5.03	5.03	1,011
2023-05-12	5.03	5.03	5.03	5.03	5,010
2023-05-11	5.03	5.03	5.03	5.03	878
2023-05-10	4.82	4.82	4.82	4.82	9,328
2023-05-09	4.16	4.16	4.16	4.16	11,399
2023-05-08	4.16	4.16	4.16	4.16	0
2023-05-05	4.16	4.16	4.16	4.16	1,301
2023-05-04	4.16	4.16	4.16	4.16	2,388
2023-05-03	4.35	4.35	4.35	4.35	340
2023-05-02	4.35	4.35	4.35	4.35	2,246
2023-05-01	4.48	4.48	4.48	4.48	0
2023-04-28	3.53	3.53	3.53	3.53	31,764
2023-04-27	3.53	3.53	3.53	3.53	1,002
2023-04-26	3.62	3.62	3.62	3.62	642
2023-04-25	3.78	3.78	3.78	3.78	14,384
2023-04-24	3.34	3.34	3.34	3.34	4,247
2023-04-21	3.39	3.39	3.39	3.39	201
2023-04-20	3.39	3.39	3.39	3.39	921
2023-04-19	3.39	3.39	3.39	3.39	9,460
2023-04-18	3.39	3.39	3.39	3.39	2,357
2023-04-17	3.39	3.39	3.39	3.39	3,669
2023-04-14	3.21	3.21	3.21	3.21	722
2023-04-13	3.41	3.41	3.41	3.41	22,003
2023-04-12	2.90	2.90	2.90	2.90	9,041
2023-04-11	3.08	3.08	3.08	3.08	1,163
2023-04-10	3.08	3.08	3.08	3.08	0
2023-04-07	3.08	3.08	3.08	3.08	0
2023-04-06	3.08	3.08	3.08	3.08	17,560
2023-04-05	3.08	3.08	3.08	3.08	1,060
2023-04-04	3.19	3.19	3.19	3.19	20,117
2023-04-03	3.19	3.19	3.19	3.19	8,663
2023-03-31	3.16	3.16	3.16	3.16	60,996
2023-03-30	3.16	3.16	3.16	3.16	90,402
2023-03-29	4.38	4.38	4.38	4.38	97,350
2023-03-28	4.38	4.38	4.38	4.38	782
2023-03-27	4.46	4.46	4.46	4.46	311
2023-03-24	4.38	4.38	4.38	4.38	3,062
2023-03-23	4.39	4.39	4.39	4.39	10,630
2023-03-22	4.64	4.64	4.64	4.64	4,110
2023-03-21	4.66	4.66	4.66	4.66	264
2023-03-20	4.66	4.66	4.66	4.66	164
2023-03-17	4.66	4.66	4.66	4.66	350
2023-03-16	4.66	4.66	4.66	4.66	130
2023-03-15	4.80	4.80	4.80	4.80	2,853
2023-03-14	4.77	4.77	4.77	4.77	1,659
2023-03-13	4.77	4.77	4.77	4.77	24,918
2023-03-10	4.38	4.38	4.38	4.38	33,344
2023-03-09	5.19	5.19	5.19	5.19	100
2023-03-08	5.02	5.02	5.02	5.02	1,500
2023-03-07	5.15	5.15	5.15	5.15	8,484
2023-03-06	4.89	4.89	4.89	4.89	533
2023-03-03	4.89	4.89	4.89	4.89	6,761
2023-03-02	5.16	5.16	5.16	5.16	1,822
2023-03-01	5.16	5.16	5.16	5.16	1,501
2023-02-28	5.16	5.16	5.16	5.16	4
2023-02-27	5.16	5.16	5.16	5.16	1,461
2023-02-24	5.24	5.24	5.24	5.24	496
2023-02-23	5.24	5.24	5.24	5.24	465
2023-02-22	5.32	5.32	5.32	5.32	503
2023-02-21	5.67	5.67	5.67	5.67	220
2023-02-20	5.67	5.67	5.67	5.67	0
2023-02-17	5.79	5.79	5.79	5.79	150
2023-02-16	5.79	5.79	5.79	5.79	30
2023-02-15	5.99	5.99	5.99	5.99	600
2023-02-14	5.99	5.99	5.99	5.99	400
2023-02-13	5.86	5.86	5.86	5.86	351
2023-02-10	6.36	6.36	6.36	6.36	0
2023-02-09	6.36	6.36	6.36	6.36	1,050
2023-02-08	6.36	6.36	6.36	6.36	33,801
2023-02-07	6.75	6.75	6.75	6.75	4,378
2023-02-06	6.57	6.57	6.57	6.57	2,220
2023-02-03	6.63	6.63	6.63	6.63	1,266
2023-02-02	6.32	6.32	6.32	6.32	602
2023-02-01	6.26	6.26	6.26	6.26	484
2023-01-31	6.06	6.06	6.06	6.06	10,421
2023-01-30	6.06	6.06	6.06	6.06	11,365
2023-01-27	6.32	6.32	6.32	6.32	5,100
2023-01-26	6.26	6.26	6.26	6.26	3,766
2023-01-25	6.41	6.41	6.41	6.41	2,825
2023-01-24	6.41	6.41	6.41	6.41	651
2023-01-23	6.33	6.33	6.33	6.33	20,564
2023-01-20	6.06	6.06	6.06	6.06	2,243
2023-01-19	6.02	6.02	6.02	6.02	8,431
2023-01-18	6.69	6.69	6.69	6.69	2,217
2023-01-17	7.25	7.25	7.25	7.25	458
2023-01-16	8.23	8.23	8.23	8.23	0
2023-01-13	8.23	8.23	8.23	8.23	2,214
2023-01-12	7.90	7.90	7.90	7.90	938
2023-01-11	7.90	7.90	7.90	7.90	1,485
2023-01-10	7.74	7.74	7.74	7.74	641
2023-01-09	7.84	7.84	7.84	7.84	2,714
2023-01-06	7.84	7.84	7.84	7.84	3,069
2023-01-05	7.42	7.42	7.42	7.42	1,192
2023-01-04	7.42	7.42	7.42	7.42	2,604
2023-01-03	6.87	6.87	6.87	6.87	2,377
2023-01-02	6.87	6.87	6.87	6.87	0
2022-12-30	6.87	6.87	6.87	6.87	2,003
2022-12-29	6.94	6.94	6.94	6.94	1,423
2022-12-28	6.88	6.88	6.88	6.88	692
2022-12-27	7.42	7.42	7.42	7.42	0
2022-12-26	7.42	7.42	7.42	7.42	0
2022-12-23	7.42	7.42	7.42	7.42	704
2022-12-22	7.42	7.42	7.42	7.42	1,013
2022-12-21	7.26	7.26	7.26	7.26	0
2022-12-20	7.27	7.27	7.27	7.27	1
2022-12-19	6.89	6.89	6.89	6.89	13,728
2022-12-16	8.23	8.23	8.23	8.23	3,461
2022-12-15	8.23	8.23	8.23	8.23	1,940
2022-12-14	8.33	8.33	8.33	8.33	1,437
2022-12-13	7.71	7.71	7.71	7.71	2,120
2022-12-12	7.71	7.71	7.71	7.71	1,658
2022-12-09	7.69	7.69	7.69	7.69	250
2022-12-08	7.97	7.97	7.97	7.97	14,931
2022-12-07	7.77	7.77	7.77	7.77	4,473
2022-12-06	8.04	8.04	8.04	8.04	321
2022-12-05	8.42	8.42	8.42	8.42	1,295
2022-12-02	8.21	8.21	8.21	8.21	6,327
2022-12-01	7.48	7.48	7.48	7.48	912
2022-11-30	7.48	7.48	7.48	7.48	1,521
2022-11-29	7.48	7.48	7.48	7.48	10
2022-11-28	7.48	7.48	7.48	7.48	395
2022-11-25	7.48	7.48	7.48	7.48	20
2022-11-24	7.35	7.35	7.35	7.35	0
2022-11-23	7.35	7.35	7.35	7.35	3,677
2022-11-22	6.57	6.57	6.57	6.57	2,938
2022-11-21	6.75	6.75	6.75	6.75	232
2022-11-18	6.94	6.94	6.94	6.94	149
2022-11-17	6.92	6.92	6.92	6.92	4,548
2022-11-16	8.04	8.04	8.04	8.04	4,127
2022-11-15	8.04	8.04	8.04	8.04	2,881
2022-11-14	8.04	8.04	8.04	8.04	6,906
2022-11-11	6.87	6.87	6.87	6.87	4,395
2022-11-10	6.87	6.87	6.87	6.87	1,698
2022-11-09	6.93	6.93	6.93	6.93	2,341
2022-11-08	7.43	7.43	7.43	7.43	9,749
2022-11-07	6.64	6.64	6.64	6.64	3,185
2022-11-04	6.22	6.22	6.22	6.22	1,185
2022-11-03	6.39	6.39	6.39	6.39	940
2022-11-02	6.44	6.44	6.44	6.44	0
2022-11-01	6.44	6.44	6.44	6.44	692
2022-10-31	6.28	6.28	6.28	6.28	910
2022-10-28	5.87	5.87	5.87	5.87	8,265
2022-10-27	6.02	6.02	6.02	6.02	1,726
2022-10-26	6.17	6.17	6.17	6.17	486
2022-10-25	6.17	6.17	6.17	6.17	2,291
2022-10-24	6.50	6.50	6.50	6.50	594
2022-10-21	6.50	6.50	6.50	6.50	125
2022-10-20	6.50	6.50	6.50	6.50	958
2022-10-19	6.50	6.50	6.50	6.50	454
2022-10-18	6.36	6.36	6.36	6.36	369
2022-10-17	6.36	6.36	6.36	6.36	6,419
2022-10-14	6.72	6.72	6.72	6.72	7,734
2022-10-13	6.54	6.54	6.54	6.54	3,864
2022-10-12	6.96	6.96	6.96	6.96	2,116
2022-10-11	6.44	6.44	6.44	6.44	1,940
2022-10-10	6.77	6.77	6.77	6.77	839
2022-10-07	7.33	7.33	7.33	7.33	1,905
2022-10-06	7.43	7.43	7.43	7.43	5,713
2022-10-05	6.77	6.77	6.77	6.77	475
2022-10-04	6.68	6.68	6.68	6.68	2,363
2022-10-03	6.26	6.26	6.26	6.26	4,142
2022-09-30	6.33	6.33	6.33	6.33	7,793
2022-09-29	5.53	5.53	5.53	5.53	1,100
2022-09-28	5.53	5.53	5.53	5.53	277
2022-09-27	5.39	5.39	5.39	5.39	1,680
2022-09-26	5.31	5.31	5.31	5.31	3,664
2022-09-23	5.70	5.70	5.70	5.70	10,123
2022-09-22	5.87	5.87	5.87	5.87	4,350
2022-09-21	6.81	6.81	6.81	6.81	23,266
2022-09-20	6.83	6.83	6.83	6.83	27,330
2022-09-19	7.04	7.04	7.04	7.04	0
2022-09-16	7.04	7.04	7.04	7.04	2,730
2022-09-15	6.91	6.91	6.91	6.91	978
2022-09-14	7.05	7.05	7.05	7.05	1,422
2022-09-13	7.22	7.22	7.22	7.22	1,585
2022-09-12	6.95	6.95	6.95	6.95	1,297
2022-09-09	7.18	7.18	7.18	7.18	2,082
2022-09-08	7.13	7.13	7.13	7.13	4,894
2022-09-07	6.75	6.75	6.75	6.75	1,901
2022-09-06	6.84	6.84	6.84	6.84	11,778
2022-09-05	6.84	6.84	6.84	6.84	0
2022-09-02	6.89	6.89	6.89	6.89	8,438
2022-09-01	6.12	6.12	6.12	6.12	6,322
2022-08-31	5.81	5.81	5.81	5.81	3,298
2022-08-30	5.71	5.71	5.71	5.71	299
2022-08-29	6.02	6.02	6.02	6.02	0
2022-08-26	6.02	6.02	6.02	6.02	1,640
2022-08-25	6.24	6.24	6.24	6.24	6,436
2022-08-24	6.25	6.25	6.25	6.25	4,061
2022-08-23	6.00	6.00	6.00	6.00	2,900
2022-08-22	6.00	6.00	6.00	6.00	4,296
2022-08-19	5.80	5.80	5.80	5.80	13,635
2022-08-18	5.79	5.79	5.79	5.79	35,694
2022-08-17	6.28	6.28	6.28	6.28	1,076
2022-08-16	6.68	6.68	6.68	6.68	6,397
2022-08-15	6.92	6.92	6.92	6.92	2,752
2022-08-12	6.98	6.98	6.98	6.98	2,771
2022-08-11	6.53	6.53	6.53	6.53	6,355
2022-08-10	5.81	5.81	5.81	5.81	425
2022-08-09	5.73	5.73	5.73	5.73	8,461
2022-08-08	5.98	5.98	5.98	5.98	11,521
2022-08-05	4.75	4.75	4.75	4.75	7,669
2022-08-04	4.39	4.39	4.39	4.39	788
2022-08-03	4.28	4.28	4.28	4.28	2,914
2022-08-02	4.04	4.04	4.04	4.04	1,800
2022-08-01	4.25	4.25	4.25	4.25	500
2022-07-29	4.25	4.25	4.25	4.25	110
2022-07-28	4.32	4.32	4.32	4.32	952
2022-07-27	4.39	4.39	4.39	4.39	865
2022-07-26	4.35	4.35	4.35	4.35	1
2022-07-25	4.61	4.61	4.61	4.61	726
2022-07-22	4.96	4.96	4.96	4.96	2,917
2022-07-21	5.04	5.04	5.04	5.04	250
2022-07-20	5.08	5.08	5.08	5.08	845
2022-07-19	4.82	4.82	4.82	4.82	150
2022-07-18	4.74	4.74	4.74	4.74	1,150
2022-07-15	4.74	4.74	4.74	4.74	1,018
2022-07-14	4.99	4.99	4.99	4.99	4,990
2022-07-13	5.18	5.18	5.18	5.18	1,370
2022-07-12	4.96	4.96	4.96	4.96	530
2022-07-11	5.12	5.12	5.12	5.12	2,787
2022-07-08	5.20	5.20	5.20	5.20	12,418
2022-07-07	5.13	5.13	5.13	5.13	1,838
2022-07-06	4.81	4.81	4.81	4.81	3,787
2022-07-05	4.99	4.99	4.99	4.99	35,293
2022-07-04	4.22	4.22	4.22	4.22	0
2022-07-01	4.22	4.22	4.22	4.22	0
2022-06-30	4.59	4.59	4.59	4.59	666
2022-06-29	4.40	4.40	4.40	4.40	5,373
2022-06-28	4.42	4.42	4.42	4.42	2,800
2022-06-27	4.42	4.42	4.42	4.42	2,130
2022-06-24	4.42	4.42	4.42	4.42	2,317
2022-06-23	3.99	3.99	3.99	3.99	5,674
2022-06-22	4.36	4.36	4.36	4.36	11,217
2022-06-21	4.04	4.04	4.04	4.04	22,186
2022-06-20	3.61	3.61	3.61	3.61	0
2022-06-17	3.87	3.87	3.87	3.87	65,732
2022-06-16	3.33	3.33	3.33	3.33	229
2022-06-15	3.53	3.53	3.53	3.53	6,341
2022-06-14	3.84	3.84	3.84	3.84	16,461
2022-06-13	4.62	4.62	4.62	4.62	69,860
2022-06-10	3.66	3.66	3.66	3.66	0
2022-06-09	3.66	3.66	3.66	3.66	0
2022-06-08	3.65	3.65	3.65	3.65	995
2022-06-07	3.32	3.32	3.32	3.32	1,415
2022-06-06	3.07	3.07	3.07	3.07	1
2022-06-03	3.12	3.12	3.12	3.12	0
2022-06-02	3.12	3.12	3.12	3.12	0
2022-06-01	3.12	3.12	3.12	3.12	1,220
2022-05-31	3.35	3.35	3.35	3.35	2,356
2022-05-30	3.22	3.22	3.22	3.22	0
2022-05-27	3.22	3.22	3.22	3.22	839
2022-05-26	3.02	3.02	3.02	3.02	0
2022-05-25	3.02	3.02	3.02	3.02	1,925
2022-05-24	2.94	2.94	2.94	2.94	100
2022-05-23	3.31	3.31	3.31	3.31	0
2022-05-20	3.31	3.31	3.31	3.31	1,102
2022-05-19	3.36	3.36	3.36	3.36	250
2022-05-18	3.49	3.49	3.49	3.49	501
2022-05-17	3.60	3.60	3.60	3.60	1,000
2022-05-16	3.60	3.60	3.60	3.60	1
2022-05-13	3.20	3.20	3.20	3.20	544
2022-05-12	3.20	3.20	3.20	3.20	4,000
2022-05-11	3.73	3.73	3.73	3.73	1,200
2022-05-10	3.73	3.73	3.73	3.73	4,900
2022-05-09	3.68	3.68	3.68	3.68	0
2022-05-06	3.74	3.74	3.74	3.74	100
2022-05-05	4.48	4.48	4.48	4.48	72
2022-05-04	3.90	3.90	3.90	3.90	0
2022-05-03	3.90	3.90	3.90	3.90	0
2022-05-02	3.90	3.90	3.90	3.90	0
2022-04-29	3.90	3.90	3.90	3.90	20
2022-04-28	3.74	3.74	3.74	3.74	23
2022-04-27	3.97	3.97	3.97	3.97	0
2022-04-26	3.97	3.97	3.97	3.97	2,374
2022-04-25	3.97	3.97	3.97	3.97	0
2022-04-22	3.97	3.97	3.97	3.97	50
2022-04-21	4.17	4.17	4.17	4.17	0
2022-04-20	4.17	4.17	4.17	4.17	0
2022-04-19	4.17	4.17	4.17	4.17	718
2022-04-18	4.69	4.69	4.69	4.69	0
2022-04-15	4.69	4.69	4.69	4.69	0
2022-04-14	4.69	4.69	4.69	4.69	105
2022-04-13	4.70	4.70	4.70	4.70	1
2022-04-12	4.56	4.56	4.56	4.56	0
2022-04-11	4.56	4.56	4.56	4.56	1
2022-04-08	4.82	4.82	4.82	4.82	0
2022-04-07	4.82	4.82	4.82	4.82	226
2022-04-06	5.11	5.11	5.11	5.11	0
2022-04-05	5.13	5.13	5.13	5.13	761
2022-04-04	4.95	4.95	4.95	4.95	36
2022-04-01	4.95	4.95	4.95	4.95	300
2022-03-31	4.95	4.95	4.95	4.95	0
2022-03-30	5.09	5.09	5.09	5.09	27
2022-03-29	5.01	5.01	5.01	5.01	0
2022-03-28	5.01	5.01	5.01	5.01	0
2022-03-25	5.01	5.01	5.01	5.01	0
2022-03-24	5.01	5.01	5.01	5.01	400
2022-03-23	4.91	4.91	4.91	4.91	83
2022-03-22	4.91	4.91	4.91	4.91	4,206
2022-03-21	4.92	4.92	4.92	4.92	1,320
2022-03-18	4.58	4.58	4.58	4.58	0
2022-03-17	4.58	4.58	4.58	4.58	1,150
2022-03-16	4.58	4.58	4.58	4.58	200
2022-03-15	4.27	4.27	4.27	4.27	107
2022-03-14	4.69	4.69	4.69	4.69	1,160
2022-03-11	4.69	4.69	4.69	4.69	0
2022-03-10	4.69	4.69	4.69	4.69	0
2022-03-09	4.69	4.69	4.69	4.69	100
2022-03-08	4.29	4.29	4.29	4.29	604
2022-03-07	4.30	4.30	4.30	4.30	642
2022-03-04	5.59	5.59	5.59	5.59	3,800
2022-03-03	5.59	5.59	5.59	5.59	800
2022-03-02	5.59	5.59	5.59	5.59	2,893
2022-03-01	6.05	6.05	6.05	6.05	0
2022-02-28	6.05	6.05	6.05	6.05	450
2022-02-25	6.13	6.13	6.13	6.13	130
2022-02-24	6.15	6.15	6.15	6.15	690
2022-02-23	6.15	6.15	6.15	6.15	100
2022-02-22	6.15	6.15	6.15	6.15	1,080
2022-02-21	6.12	6.12	6.12	6.12	0
2022-02-18	6.79	6.79	6.79	6.79	11
2022-02-17	6.79	6.79	6.79	6.79	0
2022-02-16	6.79	6.79	6.79	6.79	4,700
2022-02-15	6.79	6.79	6.79	6.79	100
2022-02-14	7.31	7.31	7.31	7.31	1
2022-02-11	7.31	7.31	7.31	7.31	490
2022-02-10	7.29	7.29	7.29	7.29	2,617
2022-02-09	7.23	7.23	7.23	7.23	837
2022-02-08	6.82	6.82	6.82	6.82	0
2022-02-07	6.82	6.82	6.82	6.82	368
2022-02-04	6.83	6.83	6.83	6.83	2,460
2022-02-03	7.44	7.44	7.44	7.44	110
2022-02-02	7.39	7.39	7.39	7.39	232
2022-02-01	7.88	7.88	7.88	7.88	60
2022-01-31	7.25	7.25	7.25	7.25	16
2022-01-28	7.25	7.25	7.25	7.25	100
2022-01-27	7.25	7.25	7.25	7.25	50
2022-01-26	7.25	7.25	7.25	7.25	100
2022-01-25	7.25	7.25	7.25	7.25	0
2022-01-24	7.25	7.25	7.25	7.25	1,229
2022-01-21	7.14	7.14	7.14	7.14	842
2022-01-20	7.92	7.92	7.92	7.92	804
2022-01-19	7.92	7.92	7.92	7.92	40
2022-01-18	8.49	8.49	8.49	8.49	629
2022-01-17	8.49	8.49	8.49	8.49	0
2022-01-14	8.49	8.49	8.49	8.49	3,365
2022-01-13	8.73	8.73	8.73	8.73	726
2022-01-12	9.18	9.18	9.18	9.18	1,244
2022-01-11	9.68	9.68	9.68	9.68	2,752
2022-01-10	9.24	9.24	9.24	9.24	2
2022-01-07	9.74	9.74	9.74	9.74	279
2022-01-06	10.03	10.03	10.03	10.03	2,953
2022-01-05	10.19	10.19	10.19	10.19	93
2022-01-04	10.19	10.19	10.19	10.19	808
2022-01-03	10.70	10.70	10.70	10.70	0
2021-12-31	10.70	10.70	10.70	10.70	0
2021-12-30	10.38	10.38	10.38	10.38	0
2021-12-29	10.88	10.88	10.88	10.88	0
2021-12-28	11.23	11.23	11.23	11.23	0
2021-12-27	11.23	11.23	11.23	11.23	0
2021-12-24	11.23	11.23	11.23	11.23	0
2021-12-23	11.23	11.23	11.23	11.23	313
2021-12-22	11.29	11.29	11.29	11.29	1,170
2021-12-21	10.51	10.51	10.51	10.51	370
2021-12-20	8.50	8.50	8.50	8.50	1,932
2021-12-17	9.93	9.93	9.93	9.93	2,515
2021-12-16	9.47	9.47	9.47	9.47	4
2021-12-15	8.88	8.88	8.88	8.88	2,432
2021-12-14	9.16	9.16	9.16	9.16	43
2021-12-13	9.16	9.16	9.16	9.16	16,868
2021-12-10	9.16	9.16	9.16	9.16	66
2021-12-09	9.67	9.67	9.67	9.67	245
2021-12-08	9.88	9.88	9.88	9.88	1,784
2021-12-07	10.10	10.10	10.10	10.10	3
2021-12-06	10.01	10.01	10.01	10.01	2,698
2021-12-03	10.21	10.21	10.21	10.21	314
2021-12-02	10.45	10.45	10.45	10.45	734
2021-12-01	10.17	10.17	10.17	10.17	537
2021-11-30	10.60	10.60	10.60	10.60	0
2021-11-29	10.60	10.60	10.60	10.60	555
2021-11-26	10.43	10.43	10.43	10.43	458
2021-11-25	10.39	10.39	10.39	10.39	0
2021-11-24	10.39	10.39	10.39	10.39	0
2021-11-23	10.28	10.28	10.28	10.28	256
2021-11-22	10.98	10.98	10.98	10.98	7,223
2021-11-19	10.98	10.98	10.98	10.98	458
2021-11-18	11.09	11.09	11.09	11.09	426
2021-11-17	11.39	11.39	11.39	11.39	39,791
2021-11-16	11.39	11.39	11.39	11.39	0
2021-11-15	11.43	11.43	11.43	11.43	1,289
2021-11-12	11.22	11.22	11.22	11.22	1,769
2021-11-11	11.62	11.62	11.62	11.62	1,512
2021-11-10	11.55	11.55	11.55	11.55	4,826
2021-11-09	10.60	10.60	10.60	10.60	3,351
2021-11-08	10.87	10.87	10.87	10.87	6,064
2021-11-05	14.79	14.79	14.79	14.79	15,131
2021-11-04	24.40	24.40	24.40	24.40	0
2021-11-03	24.40	24.40	24.40	24.40	9,698
2021-11-02	24.55	24.55	24.55	24.55	33
2021-11-01	24.10	24.10	24.10	24.10	833
2021-10-29	22.39	22.39	22.39	22.39	412
2021-10-28	21.46	21.46	21.46	21.46	3,000
2021-10-27	21.46	21.46	21.46	21.46	3,451
2021-10-26	21.32	21.32	21.32	21.32	502
2021-10-25	20.91	20.91	20.91	20.91	132
2021-10-22	21.43	21.43	21.43	21.43	2
2021-10-21	21.43	21.43	21.43	21.43	7
2021-10-20	21.43	21.43	21.43	21.43	180
2021-10-19	21.02	21.02	21.02	21.02	100
2021-10-18	21.12	21.12	21.12	21.12	424
2021-10-15	20.65	20.65	20.65	20.65	510
2021-10-14	20.60	20.60	20.60	20.60	871
2021-10-13	20.62	20.62	20.62	20.62	496
2021-10-12	20.31	20.31	20.31	20.31	126
2021-10-11	18.36	18.36	18.36	18.36	35
2021-10-08	18.36	18.36	18.36	18.36	0
2021-10-07	18.36	18.36	18.36	18.36	75
2021-10-06	18.94	18.94	18.94	18.94	0
2021-10-05	18.94	18.94	18.94	18.94	0
2021-10-04	18.94	18.94	18.94	18.94	170
2021-10-01	18.59	18.59	18.59	18.59	523
2021-09-30	19.90	19.90	19.90	19.90	200
2021-09-29	19.90	19.90	19.90	19.90	990
2021-09-28	19.88	19.88	19.88	19.88	758
2021-09-27	19.25	19.25	19.25	19.25	527
2021-09-24	18.13	18.13	18.13	18.13	35
2021-09-23	18.13	18.13	18.13	18.13	990
2021-09-22	18.34	18.34	18.34	18.34	0
2021-09-21	18.34	18.34	18.34	18.34	200
2021-09-20	18.34	18.34	18.34	18.34	1,324
2021-09-17	17.41	17.41	17.41	17.41	1,018
2021-09-16	17.41	17.41	17.41	17.41	1,329
2021-09-15	17.52	17.52	17.52	17.52	610
2021-09-14	18.12	18.12	18.12	18.12	92
2021-09-13	17.71	17.71	17.71	17.71	5
2021-09-10	18.11	18.11	18.11	18.11	0
2021-09-09	18.11	18.11	18.11	18.11	108
2021-09-08	17.64	17.64	17.64	17.64	42,494
2021-09-07	17.38	17.38	17.38	17.38	253
2021-09-06	17.91	17.91	17.91	17.91	0
2021-09-03	17.91	17.91	17.91	17.91	186
2021-09-02	18.09	18.09	18.09	18.09	630
2021-09-01	18.09	18.09	18.09	18.09	62
2021-08-31	17.86	17.86	17.86	17.86	95
2021-08-30	17.77	17.77	17.77	17.77	0
2021-08-27	17.77	17.77	17.77	17.77	12
2021-08-26	18.33	18.33	18.33	18.33	703
2021-08-25	17.65	17.65	17.65	17.65	2,757
2021-08-24	17.68	17.68	17.68	17.68	1,192
2021-08-23	18.01	18.01	18.01	18.01	0
2021-08-20	18.01	18.01	18.01	18.01	599
2021-08-19	17.75	17.75	17.75	17.75	220
2021-08-18	18.54	18.54	18.54	18.54	146
2021-08-17	18.46	18.46	18.46	18.46	37
2021-08-16	18.79	18.79	18.79	18.79	272
2021-08-13	18.89	18.89	18.89	18.89	105
2021-08-12	19.08	19.08	19.08	19.08	5
2021-08-11	19.45	19.45	19.45	19.45	3,491
2021-08-10	19.51	19.51	19.51	19.51	3,691
2021-08-09	19.35	19.35	19.35	19.35	13,628
2021-08-06	25.70	25.70	25.70	25.70	180
2021-08-05	25.70	25.70	25.70	25.70	320
2021-08-04	25.91	25.91	25.91	25.91	0
2021-08-03	25.91	25.91	25.91	25.91	10,000
2021-08-02	25.91	25.91	25.91	25.91	304
2021-07-30	25.91	25.91	25.91	25.91	77
2021-07-29	25.91	25.91	25.91	25.91	86
2021-07-28	25.56	25.56	25.56	25.56	100
2021-07-27	25.56	25.56	25.56	25.56	95
2021-07-26	25.93	25.93	25.93	25.93	10
2021-07-23	26.45	26.45	26.45	26.45	120
2021-07-22	27.55	27.55	27.55	27.55	0
2021-07-21	27.55	27.55	27.55	27.55	1,340
2021-07-20	26.54	26.54	26.54	26.54	0
2021-07-19	26.54	26.54	26.54	26.54	281
2021-07-16	27.72	27.72	27.72	27.72	0
2021-07-15	27.72	27.72	27.72	27.72	167
2021-07-14	28.69	28.69	28.69	28.69	14
2021-07-13	29.23	29.23	29.23	29.23	95
2021-07-12	30.82	30.82	30.82	30.82	500
2021-07-09	30.79	30.79	30.79	30.79	308
2021-07-08	30.63	30.63	30.63	30.63	4
2021-07-07	30.97	30.97	30.97	30.97	23
2021-07-06	31.58	31.58	31.58	31.58	430
2021-07-05	31.58	31.58	31.58	31.58	0
2021-07-02	32.02	32.02	32.02	32.02	66
2021-07-01	31.61	31.61	31.61	31.61	1,270
2021-06-30	31.44	31.44	31.44	31.44	1,344
2021-06-29	31.30	31.30	31.30	31.30	2,045
2021-06-28	30.99	30.99	30.99	30.99	220
2021-06-25	32.30	32.30	32.30	32.30	84
2021-06-24	32.83	32.83	32.83	32.83	441
2021-06-23	32.83	32.83	32.83	32.83	0
2021-06-22	32.83	32.83	32.83	32.83	119
2021-06-21	32.83	32.83	32.83	32.83	255
2021-06-18	32.29	32.29	32.29	32.29	30
2021-06-17	32.29	32.29	32.29	32.29	1
2021-06-16	33.97	33.97	33.97	33.97	19
2021-06-15	33.97	33.97	33.97	33.97	744
2021-06-14	33.97	33.97	33.97	33.97	1,237
2021-06-11	33.72	33.72	33.72	33.72	357
2021-06-10	33.21	33.21	33.21	33.21	468
2021-06-09	33.13	33.13	33.13	33.13	1,164
2021-06-08	31.90	31.90	31.90	31.90	9
2021-06-07	30.89	30.89	30.89	30.89	506
2021-06-04	30.49	30.49	30.49	30.49	439
2021-06-03	30.87	30.87	30.87	30.87	212
2021-06-02	30.87	30.87	30.87	30.87	73
2021-06-01	31.66	31.66	31.66	31.66	123
2021-05-28	32.23	32.23	32.23	32.23	153
2021-05-27	30.98	30.98	30.98	30.98	129
2021-05-26	30.73	30.73	30.73	30.73	0
2021-05-25	30.73	30.73	30.73	30.73	14
2021-05-24	30.52	30.52	30.52	30.52	357
2021-05-21	29.68	29.68	29.68	29.68	3,643
2021-05-20	29.68	29.68	29.68	29.68	100
2021-05-19	29.33	29.33	29.33	29.33	35
2021-05-18	29.33	29.33	29.33	29.33	259
2021-05-17	29.33	29.33	29.33	29.33	0
2021-05-14	29.33	29.33	29.33	29.33	0
2021-05-13	30.02	30.02	30.02	30.02	0
2021-05-12	29.50	29.50	29.50	29.50	15
2021-05-11	28.42	28.42	28.42	28.42	50
2021-05-10	30.33	30.33	30.33	30.33	190
2021-05-07	30.33	30.33	30.33	30.33	64
2021-05-06	28.27	28.27	28.27	28.27	748
2021-05-05	30.46	30.46	30.46	30.46	193
2021-05-04	29.05	29.05	29.05	29.05	375
2021-04-30	30.49	30.49	30.49	30.49	240
2021-04-29	30.04	30.04	30.04	30.04	115
2021-04-28	29.89	29.89	29.89	29.89	0
2021-04-27	29.89	29.89	29.89	29.89	301
2021-04-26	29.03	29.03	29.03	29.03	1,259
2021-04-23	28.33	28.33	28.33	28.33	516
2021-04-22	27.38	27.38	27.38	27.38	1,780
2021-04-21	27.39	27.39	27.39	27.39	284
2021-04-20	28.13	28.13	28.13	28.13	224
2021-04-19	29.35	29.35	29.35	29.35	400
2021-04-16	29.35	29.35	29.35	29.35	69
2021-04-15	29.68	29.68	29.68	29.68	281
2021-04-14	27.75	27.75	27.75	27.75	400
2021-04-13	28.02	28.02	28.02	28.02	1,559
2021-04-12	27.94	27.94	27.94	27.94	2,749
2021-04-09	28.28	28.28	28.28	28.28	695
2021-04-08	30.01	30.01	30.01	30.01	110
2021-04-07	30.21	30.21	30.21	30.21	9
2021-04-06	30.53	30.53	30.53	30.53	207
2021-04-01	30.23	30.23	30.23	30.23	264
2021-03-31	28.91	28.91	28.91	28.91	110
2021-03-30	29.38	29.38	29.38	29.38	2,077
2021-03-29	31.31	31.31	31.31	31.31	9,977
2021-03-26	29.86	29.86	29.86	29.86	2,412
2021-03-25	28.24	28.24	28.24	28.24	2,577
2021-03-24	29.25	29.25	29.25	29.25	30
2021-03-23	30.20	30.20	30.20	30.20	617
2021-03-22	31.57	31.57	31.57	31.57	318
2021-03-19	30.82	30.82	30.82	30.82	168
2021-03-18	30.56	30.56	30.56	30.56	242
2021-03-17	30.99	30.99	30.99	30.99	4,094
2021-03-16	32.11	32.11	32.11	32.11	402
2021-03-15	33.18	33.18	33.18	33.18	1,031
2021-03-12	32.19	32.19	32.19	32.19	995
2021-03-11	32.41	32.41	32.41	32.41	7,513
2021-03-10	32.66	32.66	32.66	32.66	5,730
2021-03-09	29.69	29.69	29.69	29.69	1,514
2021-03-08	28.93	28.93	28.93	28.93	53
2021-03-05	27.34	27.34	27.34	27.34	968
2021-03-04	29.80	29.80	29.80	29.80	350
2021-03-03	30.07	30.07	30.07	30.07	98
2021-03-02	30.04	30.04	30.04	30.04	1,394
2021-03-01	31.46	31.46	31.46	31.46	6,328
2021-02-26	29.68	29.68	29.68	29.68	2,976
2021-02-25	25.72	25.72	25.72	25.72	303
2021-02-24	26.26	26.26	26.26	26.26	4,812
2021-02-23	25.87	25.87	25.87	25.87	2,248
2021-02-22	26.56	26.56	26.56	26.56	26,272
2021-02-19	26.65	26.65	26.65	26.65	2,106
2021-02-18	27.01	27.01	27.01	27.01	4,644
2021-02-17	28.39	28.39	28.39	28.39	4,102
2021-02-16	30.72	30.72	30.72	30.72	11,266
2021-02-15	45.50	45.50	45.50	45.50	0
2021-02-12	45.79	45.79	45.79	45.79	2,266
2021-02-11	46.13	46.13	46.13	46.13	136
2021-02-10	46.51	46.51	46.51	46.51	188
2021-02-09	47.50	47.50	47.50	47.50	217
2021-02-08	48.54	48.54	48.54	48.54	488
2021-02-05	47.25	47.25	47.25	47.25	2,721
2021-02-04	46.17	46.17	46.17	46.17	81
2021-02-03	47.40	47.40	47.40	47.40	310
2021-02-02	46.57	46.57	46.57	46.57	338
2021-02-01	44.95	44.95	44.95	44.95	269
2021-01-29	45.65	45.65	45.65	45.65	1,546
2021-01-28	47.15	47.15	47.15	47.15	415
2021-01-27	46.39	46.39	46.39	46.39	100
2021-01-26	46.89	46.89	46.89	46.89	106
2021-01-25	46.66	46.66	46.66	46.66	625
2021-01-22	46.56	46.56	46.56	46.56	497
2021-01-21	47.02	47.02	47.02	47.02	100
2021-01-20	48.63	48.63	48.63	48.63	311
2021-01-19	50.39	50.39	50.39	50.39	366
2021-01-18	51.32	51.32	51.32	51.32	0
2021-01-15	51.32	51.32	51.32	51.32	402
2021-01-14	51.19	51.19	51.19	51.19	13
2021-01-13	50.81	50.81	50.81	50.81	681
2021-01-12	52.67	52.67	52.67	52.67	200
2021-01-11	49.65	49.65	49.65	49.65	699
2021-01-08	49.12	49.12	49.12	49.12	350
2021-01-07	48.57	48.57	48.57	48.57	109
2021-01-06	45.43	45.43	45.43	45.43	12
2021-01-05	44.82	44.82	44.82	44.82	73
2021-01-04	44.12	44.12	44.12	44.12	304
2020-12-31	44.15	44.15	44.15	44.15	0
2020-12-30	44.26	44.26	44.26	44.26	54
2020-12-29	43.87	43.87	43.87	43.87	124
2020-12-24	46.49	46.49	46.49	46.49	0
2020-12-23	45.21	45.21	45.21	45.21	58
2020-12-22	46.46	46.46	46.46	46.46	12
2020-12-21	44.20	44.20	44.20	44.20	191
2020-12-18	45.40	45.40	45.40	45.40	74
2020-12-17	43.79	43.79	43.79	43.79	181
2020-12-16	44.03	44.03	44.03	44.03	1,084
2020-12-15	45.55	45.55	45.55	45.55	72
2020-12-14	45.64	45.64	45.64	45.64	77
2020-12-11	42.93	42.93	42.93	42.93	182
2020-12-10	43.19	43.19	43.19	43.19	62
2020-12-09	44.32	44.32	44.32	44.32	24
2020-12-08	44.83	44.83	44.83	44.83	171
2020-12-07	47.66	47.66	47.66	47.66	195
2020-12-04	47.62	47.62	47.62	47.62	130
2020-12-03	46.05	46.05	46.05	46.05	309
2020-12-02	46.30	46.30	46.30	46.30	833
2020-12-01	45.48	45.48	45.48	45.48	777
2020-11-30	43.87	43.87	43.87	43.87	210
2020-11-27	44.42	44.42	44.42	44.42	355
2020-11-26	42.84	42.84	42.84	42.84	0
2020-11-25	42.84	42.84	42.84	42.84	0
2020-11-24	42.84	42.84	42.84	42.84	10
2020-11-23	43.10	43.10	43.10	43.10	153
2020-11-20	44.47	44.47	44.47	44.47	0
2020-11-19	44.79	44.79	44.79	44.79	485
2020-11-18	46.01	46.01	46.01	46.01	16
2020-11-17	46.09	46.09	46.09	46.09	0
2020-11-16	46.09	46.09	46.09	46.09	130
2020-11-13	45.76	45.76	45.76	45.76	56
2020-11-12	46.73	46.73	46.73	46.73	232
2020-11-11	45.65	45.65	45.65	45.65	104
2020-11-10	46.06	46.06	46.06	46.06	186
2020-11-09	45.80	45.80	45.80	45.80	0
2020-11-06	48.77	48.77	48.77	48.77	0
2020-11-05	48.17	48.17	48.17	48.17	167
2020-11-04	57.80	57.80	57.80	57.80	11
2020-11-03	51.81	51.81	51.81	51.81	0
2020-11-02	51.81	51.81	51.81	51.81	0
2020-10-30	52.12	52.12	52.12	52.12	61
2020-10-29	52.08	52.08	52.08	52.08	60
2020-10-28	52.81	52.81	52.81	52.81	62
2020-10-27	53.07	53.07	53.07	53.07	347
2020-10-26	53.98	53.98	53.98	53.98	297
2020-10-23	55.35	55.35	55.35	55.35	122
2020-10-22	55.19	55.19	55.19	55.19	522
2020-10-21	55.04	55.04	55.04	55.04	7,016
2020-10-20	55.54	55.54	55.54	55.54	0
2020-10-19	56.78	56.78	56.78	56.78	0
2020-10-16	56.78	56.78	56.78	56.78	0
2020-10-15	56.78	56.78	56.78	56.78	0
2020-10-14	56.78	56.78	56.78	56.78	0
2020-10-13	56.78	56.78	56.78	56.78	85
2020-10-12	57.01	57.01	57.01	57.01	0
2020-10-09	57.01	57.01	57.01	57.01	0
2020-10-08	57.01	57.01	57.01	57.01	11
2020-10-07	57.71	57.71	57.71	57.71	1
2020-10-06	55.47	55.47	55.47	55.47	0
2020-10-05	52.75	52.75	52.75	52.75	24
2020-10-02	53.33	53.33	53.33	53.33	75
2020-10-01	56.02	56.02	56.02	56.02	0
2020-09-30	56.02	56.02	56.02	56.02	22
2020-09-29	55.83	55.83	55.83	55.83	25
2020-09-28	56.88	56.88	56.88	56.88	0
2020-09-25	55.91	55.91	55.91	55.91	0
2020-09-24	54.21	54.21	54.21	54.21	28
2020-09-23	55.35	55.35	55.35	55.35	593
2020-09-22	55.35	55.35	55.35	55.35	0
2020-09-21	55.35	55.35	55.35	55.35	17
2020-09-18	53.75	53.75	53.75	53.75	0
2020-09-17	53.75	53.75	53.75	53.75	27
2020-09-16	54.52	54.52	54.52	54.52	0
2020-09-15	54.27	54.27	54.27	54.27	0
2020-09-14	54.78	54.78	54.78	54.78	2
2020-09-11	55.49	55.49	55.49	55.49	214
2020-04-03	43.89	43.89	43.89	43.89	0
2020-04-02	43.89	43.89	43.89	43.89	0
2020-04-01	47.31	47.31	47.31	47.31	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