Dynavax Technol Share History

Dynavax Technol Share Price history. The following table shows end-of-day data 0IDA historical share prices for Dynavax Technol, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	11.22	11.22	11.22	11.22	1,424
2024-04-26	11.94	11.94	11.94	11.94	132
2024-04-25	11.94	11.94	11.94	11.94	1
2024-04-24	11.94	11.94	11.94	11.94	28
2024-04-23	11.94	11.94	11.94	11.94	4,690
2024-04-22	11.56	11.56	11.56	11.56	24
2024-04-19	12.03	12.03	12.03	12.03	239
2024-04-18	12.03	12.03	12.03	12.03	102
2024-04-17	12.03	12.03	12.03	12.03	95
2024-04-16	12.03	12.03	12.03	12.03	825
2024-04-15	12.03	12.03	12.03	12.03	485
2024-04-12	12.06	12.06	12.06	12.06	98
2024-04-11	11.90	11.90	11.90	11.90	1,288
2024-04-10	11.98	11.98	11.98	11.98	480
2024-04-09	12.09	12.09	12.09	12.09	4
2024-04-08	12.09	12.09	12.09	12.09	1,354
2024-04-05	12.00	12.00	12.00	12.00	2,500
2024-04-04	12.34	12.34	12.34	12.34	642
2024-04-03	12.34	12.34	12.34	12.34	0
2024-04-02	12.34	12.34	12.34	12.34	395
2024-04-01	12.34	12.34	12.34	12.34	0
2024-03-29	12.34	12.34	12.34	12.34	0
2024-03-28	12.34	12.34	12.34	12.34	452
2024-03-27	12.34	12.34	12.34	12.34	37
2024-03-26	12.34	12.34	12.34	12.34	1,670
2024-03-25	12.34	12.34	12.34	12.34	315
2024-03-22	12.34	12.34	12.34	12.34	115
2024-03-21	12.42	12.42	12.42	12.42	4,442
2024-03-20	12.15	12.15	12.15	12.15	45
2024-03-19	12.15	12.15	12.15	12.15	69
2024-03-18	12.15	12.15	12.15	12.15	1,535
2024-03-15	12.15	12.15	12.15	12.15	45
2024-03-14	12.15	12.15	12.15	12.15	2,428
2024-03-13	12.85	12.85	12.85	12.85	4,560
2024-03-12	12.85	12.85	12.85	12.85	804
2024-03-11	12.65	12.65	12.65	12.65	339
2024-03-08	12.65	12.65	12.65	12.65	988
2024-03-07	12.65	12.65	12.65	12.65	395
2024-03-06	12.57	12.57	12.57	12.57	10,816
2024-03-05	12.57	12.57	12.57	12.57	237
2024-03-04	12.73	12.73	12.73	12.73	310
2024-03-01	12.73	12.73	12.73	12.73	149
2024-02-29	12.87	12.87	12.87	12.87	389
2024-02-28	12.87	12.87	12.87	12.87	236
2024-02-27	12.87	12.87	12.87	12.87	421
2024-02-26	12.87	12.87	12.87	12.87	961
2024-02-23	12.87	12.87	12.87	12.87	2,850
2024-02-22	12.87	12.87	12.87	12.87	869
2024-02-21	12.87	12.87	12.87	12.87	1,864
2024-02-20	12.87	12.87	12.87	12.87	1,170
2024-02-19	12.87	12.87	12.87	12.87	0
2024-02-16	12.87	12.87	12.87	12.87	388
2024-02-15	12.87	12.87	12.87	12.87	1,743
2024-02-14	12.87	12.87	12.87	12.87	582
2024-02-13	12.87	12.87	12.87	12.87	964
2024-02-12	12.87	12.87	12.87	12.87	658
2024-02-09	12.87	12.87	12.87	12.87	683
2024-02-08	13.04	13.04	13.04	13.04	450
2024-02-07	13.04	13.04	13.04	13.04	1,176
2024-02-06	12.79	12.79	12.79	12.79	503
2024-02-05	12.79	12.79	12.79	12.79	749
2024-02-02	12.79	12.79	12.79	12.79	547
2024-02-01	12.99	12.99	12.99	12.99	2,301
2024-01-31	12.99	12.99	12.99	12.99	150
2024-01-30	13.21	13.21	13.21	13.21	1,145
2024-01-29	13.55	13.55	13.55	13.55	2,729
2024-01-26	13.55	13.55	13.55	13.55	303
2024-01-25	14.06	14.06	14.06	14.06	58
2024-01-24	14.06	14.06	14.06	14.06	1,230
2024-01-23	14.06	14.06	14.06	14.06	804
2024-01-22	14.06	14.06	14.06	14.06	1,450
2024-01-19	14.31	14.31	14.31	14.31	102
2024-01-18	14.31	14.31	14.31	14.31	264
2024-01-17	14.31	14.31	14.31	14.31	459
2024-01-16	14.31	14.31	14.31	14.31	1,048
2024-01-15	14.40	14.40	14.40	14.40	0
2024-01-12	14.40	14.40	14.40	14.40	437
2024-01-11	14.40	14.40	14.40	14.40	169
2024-01-10	14.40	14.40	14.40	14.40	238
2024-01-09	14.40	14.40	14.40	14.40	1,519
2024-01-08	14.40	14.40	14.40	14.40	3,660
2024-01-05	14.40	14.40	14.40	14.40	365
2024-01-04	14.40	14.40	14.40	14.40	422
2024-01-03	14.40	14.40	14.40	14.40	7,562
2024-01-02	14.40	14.40	14.40	14.40	801
2024-01-01	13.39	13.39	13.39	13.39	0
2023-12-29	13.39	13.39	13.39	13.39	66
2023-12-28	13.39	13.39	13.39	13.39	1,674
2023-12-27	13.39	13.39	13.39	13.39	200
2023-12-26	13.39	13.39	13.39	13.39	0
2023-12-25	13.39	13.39	13.39	13.39	0
2023-12-22	13.39	13.39	13.39	13.39	248
2023-12-21	13.39	13.39	13.39	13.39	216
2023-12-20	13.39	13.39	13.39	13.39	643
2023-12-19	13.39	13.39	13.39	13.39	31
2023-12-18	13.39	13.39	13.39	13.39	148
2023-12-15	13.39	13.39	13.39	13.39	24
2023-12-14	13.39	13.39	13.39	13.39	97
2023-12-13	13.39	13.39	13.39	13.39	55
2023-12-12	13.39	13.39	13.39	13.39	1,226
2023-12-11	13.39	13.39	13.39	13.39	562
2023-12-08	13.39	13.39	13.39	13.39	172
2023-12-07	13.39	13.39	13.39	13.39	22
2023-12-06	13.89	13.89	13.89	13.89	119
2023-12-05	13.89	13.89	13.89	13.89	407
2023-12-04	13.89	13.89	13.89	13.89	35
2023-12-01	13.74	13.74	13.74	13.74	420
2023-11-30	13.74	13.74	13.74	13.74	316
2023-11-29	13.77	13.77	13.77	13.77	969
2023-11-28	13.77	13.77	13.77	13.77	274
2023-11-27	13.77	13.77	13.77	13.77	369
2023-11-24	13.77	13.77	13.77	13.77	1,121
2023-11-23	13.77	13.77	13.77	13.77	0
2023-11-22	13.77	13.77	13.77	13.77	21
2023-11-21	13.77	13.77	13.77	13.77	53
2023-11-20	13.77	13.77	13.77	13.77	559
2023-11-17	13.77	13.77	13.77	13.77	434
2023-11-16	13.77	13.77	13.77	13.77	363
2023-11-15	13.77	13.77	13.77	13.77	6,033
2023-11-14	13.77	13.77	13.77	13.77	852
2023-11-13	13.55	13.55	13.55	13.55	104
2023-11-10	13.55	13.55	13.55	13.55	251
2023-11-09	13.55	13.55	13.55	13.55	0
2023-11-08	13.55	13.55	13.55	13.55	103
2023-11-07	13.55	13.55	13.55	13.55	254
2023-11-06	13.55	13.55	13.55	13.55	896
2023-11-03	14.28	14.28	14.28	14.28	1,831
2023-11-02	14.05	14.05	14.05	14.05	245
2023-11-01	14.03	14.03	14.03	14.03	638
2023-10-31	14.36	14.36	14.36	14.36	49
2023-10-30	14.36	14.36	14.36	14.36	108
2023-10-27	14.36	14.36	14.36	14.36	171
2023-10-26	13.93	13.93	13.93	13.93	4,852
2023-10-25	13.93	13.93	13.93	13.93	125
2023-10-24	13.93	13.93	13.93	13.93	456
2023-10-23	13.93	13.93	13.93	13.93	1,277
2023-10-20	14.31	14.31	14.31	14.31	823
2023-10-19	14.31	14.31	14.31	14.31	634
2023-10-18	14.31	14.31	14.31	14.31	16
2023-10-17	14.31	14.31	14.31	14.31	278
2023-10-16	14.31	14.31	14.31	14.31	1,887
2023-10-13	14.41	14.41	14.41	14.41	169
2023-10-12	14.66	14.66	14.66	14.66	18
2023-10-11	14.93	14.93	14.93	14.93	226
2023-10-10	14.93	14.93	14.93	14.93	539
2023-10-09	14.31	14.31	14.31	14.31	218
2023-10-06	14.21	14.21	14.21	14.21	172
2023-10-05	14.21	14.21	14.21	14.21	860
2023-10-04	14.20	14.20	14.20	14.20	295
2023-10-03	14.38	14.38	14.38	14.38	342
2023-10-02	14.71	14.71	14.71	14.71	462
2023-09-29	14.71	14.71	14.71	14.71	672
2023-09-28	14.46	14.46	14.46	14.46	514
2023-09-27	13.79	13.79	13.79	13.79	141
2023-09-26	13.79	13.79	13.79	13.79	436
2023-09-25	13.79	13.79	13.79	13.79	994
2023-09-22	13.70	13.70	13.70	13.70	371
2023-09-21	13.57	13.57	13.57	13.57	100
2023-09-20	13.57	13.57	13.57	13.57	207
2023-09-19	13.57	13.57	13.57	13.57	0
2023-09-18	13.57	13.57	13.57	13.57	155
2023-09-15	13.57	13.57	13.57	13.57	290
2023-09-14	13.57	13.57	13.57	13.57	23
2023-09-13	13.57	13.57	13.57	13.57	0
2023-09-12	13.57	13.57	13.57	13.57	77
2023-09-11	13.57	13.57	13.57	13.57	44
2023-09-08	13.57	13.57	13.57	13.57	81
2023-09-07	13.71	13.71	13.71	13.71	292
2023-09-06	13.83	13.83	13.83	13.83	1,868
2023-09-05	14.53	14.53	14.53	14.53	76
2023-09-04	14.53	14.53	14.53	14.53	0
2023-09-01	14.53	14.53	14.53	14.53	107
2023-08-31	14.53	14.53	14.53	14.53	61
2023-08-30	14.53	14.53	14.53	14.53	100
2023-08-29	14.50	14.50	14.50	14.50	4
2023-08-28	14.76	14.76	14.76	14.76	0
2023-08-25	14.76	14.76	14.76	14.76	350
2023-08-24	14.76	14.76	14.76	14.76	21
2023-08-23	14.76	14.76	14.76	14.76	220
2023-08-22	14.76	14.76	14.76	14.76	80
2023-08-21	14.32	14.32	14.32	14.32	362
2023-08-18	14.32	14.32	14.32	14.32	653
2023-08-17	14.29	14.29	14.29	14.29	54
2023-08-16	14.29	14.29	14.29	14.29	42
2023-08-15	14.17	14.17	14.17	14.17	160
2023-08-14	14.20	14.20	14.20	14.20	57
2023-08-11	14.32	14.32	14.32	14.32	551
2023-08-10	14.32	14.32	14.32	14.32	575
2023-08-09	14.85	14.85	14.85	14.85	230
2023-08-08	14.85	14.85	14.85	14.85	982
2023-08-07	13.49	13.49	13.49	13.49	1,477
2023-08-04	13.49	13.49	13.49	13.49	1,181
2023-08-03	13.49	13.49	13.49	13.49	216
2023-08-02	13.49	13.49	13.49	13.49	1,292
2023-08-01	14.03	14.03	14.03	14.03	555
2023-07-31	14.12	14.12	14.12	14.12	126
2023-07-28	14.12	14.12	14.12	14.12	1,766
2023-07-27	14.02	14.02	14.02	14.02	0
2023-07-26	14.02	14.02	14.02	14.02	30
2023-07-25	14.02	14.02	14.02	14.02	1
2023-07-24	14.02	14.02	14.02	14.02	77
2023-07-21	13.18	13.18	13.18	13.18	500
2023-07-20	13.18	13.18	13.18	13.18	55
2023-07-19	13.18	13.18	13.18	13.18	304
2023-07-18	13.18	13.18	13.18	13.18	2,950
2023-07-17	13.18	13.18	13.18	13.18	738
2023-07-14	13.18	13.18	13.18	13.18	0
2023-07-13	13.18	13.18	13.18	13.18	1,736
2023-07-12	13.18	13.18	13.18	13.18	12
2023-07-11	13.18	13.18	13.18	13.18	600
2023-07-10	13.18	13.18	13.18	13.18	2,038
2023-07-07	13.18	13.18	13.18	13.18	100
2023-07-06	13.18	13.18	13.18	13.18	4
2023-07-05	13.18	13.18	13.18	13.18	1,073
2023-07-04	13.18	13.18	13.18	13.18	0
2023-07-03	13.18	13.18	13.18	13.18	227
2023-06-30	13.18	13.18	13.18	13.18	0
2023-06-29	13.03	13.03	13.03	13.03	81
2023-06-28	13.03	13.03	13.03	13.03	1,150
2023-06-27	12.85	12.85	12.85	12.85	304
2023-06-26	12.85	12.85	12.85	12.85	403
2023-06-23	12.85	12.85	12.85	12.85	40
2023-06-22	12.85	12.85	12.85	12.85	0
2023-06-21	12.85	12.85	12.85	12.85	623
2023-06-20	12.85	12.85	12.85	12.85	180
2023-06-19	12.85	12.85	12.85	12.85	0
2023-06-16	12.85	12.85	12.85	12.85	1
2023-06-15	12.85	12.85	12.85	12.85	602
2023-06-14	11.59	11.59	11.59	11.59	320
2023-06-13	11.59	11.59	11.59	11.59	1,891
2023-06-12	11.59	11.59	11.59	11.59	334
2023-06-09	11.59	11.59	11.59	11.59	288
2023-06-08	11.59	11.59	11.59	11.59	38
2023-06-07	11.59	11.59	11.59	11.59	0
2023-06-06	11.59	11.59	11.59	11.59	107
2023-06-05	11.61	11.61	11.61	11.61	791
2023-06-02	11.44	11.44	11.44	11.44	60
2023-06-01	11.44	11.44	11.44	11.44	308
2023-05-31	11.15	11.15	11.15	11.15	1,150
2023-05-30	11.17	11.17	11.17	11.17	64
2023-05-29	11.17	11.17	11.17	11.17	0
2023-05-26	11.17	11.17	11.17	11.17	0
2023-05-25	11.17	11.17	11.17	11.17	52
2023-05-24	11.01	11.01	11.01	11.01	0
2023-05-23	11.01	11.01	11.01	11.01	0
2023-05-22	11.01	11.01	11.01	11.01	109
2023-05-19	10.83	10.83	10.83	10.83	393
2023-05-18	10.95	10.95	10.95	10.95	0
2023-05-17	10.95	10.95	10.95	10.95	96
2023-05-16	11.31	11.31	11.31	11.31	485
2023-05-15	10.92	10.92	10.92	10.92	208
2023-05-12	10.77	10.77	10.77	10.77	0
2023-05-11	10.77	10.77	10.77	10.77	0
2023-05-10	10.77	10.77	10.77	10.77	0
2023-05-09	10.97	10.97	10.97	10.97	200
2023-05-08	10.97	10.97	10.97	10.97	0
2023-05-05	10.97	10.97	10.97	10.97	180
2023-05-04	10.97	10.97	10.97	10.97	30
2023-05-03	10.95	10.95	10.95	10.95	3,184
2023-05-02	10.95	10.95	10.95	10.95	500
2023-05-01	10.95	10.95	10.95	10.95	0
2023-04-28	10.95	10.95	10.95	10.95	9,196
2023-04-27	10.95	10.95	10.95	10.95	0
2023-04-26	10.95	10.95	10.95	10.95	0
2023-04-25	10.95	10.95	10.95	10.95	13
2023-04-24	10.97	10.97	10.97	10.97	400
2023-04-21	10.97	10.97	10.97	10.97	252
2023-04-20	11.23	11.23	11.23	11.23	0
2023-04-19	11.23	11.23	11.23	11.23	0
2023-04-18	11.23	11.23	11.23	11.23	285
2023-04-17	10.85	10.85	10.85	10.85	0
2023-04-14	10.85	10.85	10.85	10.85	240
2023-04-13	10.85	10.85	10.85	10.85	516
2023-04-12	10.85	10.85	10.85	10.85	710
2023-04-11	10.45	10.45	10.45	10.45	4,343
2023-04-10	9.87	9.87	9.87	9.87	0
2023-04-07	9.87	9.87	9.87	9.87	0
2023-04-06	9.87	9.87	9.87	9.87	533
2023-04-05	9.87	9.87	9.87	9.87	736
2023-04-04	9.80	9.80	9.80	9.80	187
2023-04-03	9.77	9.77	9.77	9.77	167
2023-03-31	9.95	9.95	9.95	9.95	300
2023-03-30	9.95	9.95	9.95	9.95	225
2023-03-29	9.95	9.95	9.95	9.95	5
2023-03-28	9.95	9.95	9.95	9.95	351
2023-03-27	9.95	9.95	9.95	9.95	0
2023-03-24	9.95	9.95	9.95	9.95	0
2023-03-23	9.95	9.95	9.95	9.95	0
2023-03-22	9.95	9.95	9.95	9.95	2,228
2023-03-21	9.79	9.79	9.79	9.79	300
2023-03-20	9.79	9.79	9.79	9.79	503
2023-03-17	9.73	9.73	9.73	9.73	31
2023-03-16	9.73	9.73	9.73	9.73	0
2023-03-15	10.38	10.38	10.38	10.38	3,065
2023-03-14	10.38	10.38	10.38	10.38	0
2023-03-13	10.38	10.38	10.38	10.38	1,200
2023-03-10	10.38	10.38	10.38	10.38	0
2023-03-09	10.38	10.38	10.38	10.38	45
2023-03-08	10.38	10.38	10.38	10.38	3,909
2023-03-07	10.38	10.38	10.38	10.38	3
2023-03-06	10.38	10.38	10.38	10.38	5,084
2023-03-03	10.12	10.12	10.12	10.12	5,607
2023-03-02	10.12	10.12	10.12	10.12	891
2023-03-01	10.22	10.22	10.22	10.22	60
2023-02-28	10.22	10.22	10.22	10.22	200
2023-02-27	10.22	10.22	10.22	10.22	0
2023-02-24	10.44	10.44	10.44	10.44	52,254
2023-02-23	10.90	10.90	10.90	10.90	51
2023-02-22	10.94	10.94	10.94	10.94	1,931
2023-02-21	10.94	10.94	10.94	10.94	400
2023-02-20	10.94	10.94	10.94	10.94	0
2023-02-17	10.95	10.95	10.95	10.95	16
2023-02-16	11.21	11.21	11.21	11.21	125
2023-02-15	11.33	11.33	11.33	11.33	358
2023-02-14	11.09	11.09	11.09	11.09	0
2023-02-13	11.09	11.09	11.09	11.09	0
2023-02-10	11.11	11.11	11.11	11.11	0
2023-02-09	11.34	11.34	11.34	11.34	1,322
2023-02-08	11.34	11.34	11.34	11.34	0
2023-02-07	11.34	11.34	11.34	11.34	10
2023-02-06	11.47	11.47	11.47	11.47	477
2023-02-03	11.82	11.82	11.82	11.82	200
2023-02-02	11.20	11.20	11.20	11.20	0
2023-02-01	11.20	11.20	11.20	11.20	199
2023-01-31	11.32	11.32	11.32	11.32	0
2023-01-30	11.53	11.53	11.53	11.53	1,166
2023-01-27	11.84	11.84	11.84	11.84	169
2023-01-26	11.51	11.51	11.51	11.51	0
2023-01-25	11.51	11.51	11.51	11.51	54
2023-01-24	11.51	11.51	11.51	11.51	170
2023-01-23	11.42	11.42	11.42	11.42	501
2023-01-20	10.58	10.58	10.58	10.58	640
2023-01-19	10.58	10.58	10.58	10.58	40
2023-01-18	10.58	10.58	10.58	10.58	0
2023-01-17	10.58	10.58	10.58	10.58	0
2023-01-16	10.58	10.58	10.58	10.58	0
2023-01-13	10.58	10.58	10.58	10.58	63
2023-01-12	10.58	10.58	10.58	10.58	0
2023-01-11	10.58	10.58	10.58	10.58	0
2023-01-10	10.58	10.58	10.58	10.58	959
2023-01-09	10.55	10.55	10.55	10.55	30
2023-01-06	10.68	10.68	10.68	10.68	0
2023-01-05	10.68	10.68	10.68	10.68	0
2023-01-04	10.68	10.68	10.68	10.68	37
2023-01-03	10.68	10.68	10.68	10.68	5
2023-01-02	10.33	10.33	10.33	10.33	0
2022-12-30	10.33	10.33	10.33	10.33	1,495
2022-12-29	10.33	10.33	10.33	10.33	0
2022-12-28	10.33	10.33	10.33	10.33	2,292
2022-12-27	11.31	11.31	11.31	11.31	0
2022-12-26	11.31	11.31	11.31	11.31	0
2022-12-23	11.31	11.31	11.31	11.31	0
2022-12-22	11.31	11.31	11.31	11.31	173
2022-12-21	11.01	11.01	11.01	11.01	0
2022-12-20	11.01	11.01	11.01	11.01	0
2022-12-19	11.01	11.01	11.01	11.01	0
2022-12-16	11.01	11.01	11.01	11.01	253
2022-12-15	11.51	11.51	11.51	11.51	200
2022-12-14	11.50	11.50	11.50	11.50	795
2022-12-13	11.11	11.11	11.11	11.11	0
2022-12-12	11.11	11.11	11.11	11.11	103
2022-12-09	11.67	11.67	11.67	11.67	0
2022-12-08	11.67	11.67	11.67	11.67	0
2022-12-07	11.67	11.67	11.67	11.67	137
2022-12-06	11.42	11.42	11.42	11.42	2,865
2022-12-05	12.48	12.48	12.48	12.48	0
2022-12-02	12.48	12.48	12.48	12.48	50
2022-12-01	12.04	12.04	12.04	12.04	273
2022-11-30	12.04	12.04	12.04	12.04	0
2022-11-29	12.04	12.04	12.04	12.04	0
2022-11-28	12.39	12.39	12.39	12.39	0
2022-11-25	12.39	12.39	12.39	12.39	106
2022-11-24	12.83	12.83	12.83	12.83	0
2022-11-23	12.83	12.83	12.83	12.83	15
2022-11-22	13.06	13.06	13.06	13.06	0
2022-11-21	13.06	13.06	13.06	13.06	46
2022-11-18	13.18	13.18	13.18	13.18	790
2022-11-17	13.18	13.18	13.18	13.18	80
2022-11-16	13.18	13.18	13.18	13.18	30
2022-11-15	13.03	13.03	13.03	13.03	1,011
2022-11-14	13.03	13.03	13.03	13.03	1,609
2022-11-11	12.77	12.77	12.77	12.77	45
2022-11-10	12.68	12.68	12.68	12.68	309
2022-11-09	12.68	12.68	12.68	12.68	50
2022-11-08	12.68	12.68	12.68	12.68	104
2022-11-07	12.45	12.45	12.45	12.45	3,372
2022-11-04	12.26	12.26	12.26	12.26	7,416
2022-11-03	11.46	11.46	11.46	11.46	152
2022-11-02	11.45	11.45	11.45	11.45	810
2022-11-01	11.45	11.45	11.45	11.45	0
2022-10-31	11.73	11.73	11.73	11.73	440
2022-10-28	11.73	11.73	11.73	11.73	0
2022-10-27	11.73	11.73	11.73	11.73	0
2022-10-26	11.73	11.73	11.73	11.73	255
2022-10-25	11.22	11.22	11.22	11.22	1,308
2022-10-24	10.36	10.36	10.36	10.36	100
2022-10-21	10.36	10.36	10.36	10.36	0
2022-10-20	10.61	10.61	10.61	10.61	0
2022-10-19	10.61	10.61	10.61	10.61	0
2022-10-18	10.61	10.61	10.61	10.61	300
2022-10-17	10.61	10.61	10.61	10.61	200
2022-10-14	10.61	10.61	10.61	10.61	0
2022-10-13	10.61	10.61	10.61	10.61	0
2022-10-12	10.61	10.61	10.61	10.61	0
2022-10-11	10.61	10.61	10.61	10.61	107
2022-10-10	11.20	11.20	11.20	11.20	0
2022-10-07	11.20	11.20	11.20	11.20	0
2022-10-06	11.43	11.43	11.43	11.43	0
2022-10-05	11.43	11.43	11.43	11.43	298
2022-10-04	10.16	10.16	10.16	10.16	0
2022-10-03	10.16	10.16	10.16	10.16	50
2022-09-30	10.16	10.16	10.16	10.16	94
2022-09-29	10.16	10.16	10.16	10.16	0
2022-09-28	10.16	10.16	10.16	10.16	0
2022-09-27	10.16	10.16	10.16	10.16	0
2022-09-26	10.11	10.11	10.11	10.11	33
2022-09-23	10.07	10.07	10.07	10.07	0
2022-09-22	10.07	10.07	10.07	10.07	117
2022-09-21	10.47	10.47	10.47	10.47	962
2022-09-20	10.60	10.60	10.60	10.60	0
2022-09-19	11.61	11.61	11.61	11.61	0
2022-09-16	11.61	11.61	11.61	11.61	200
2022-09-15	11.61	11.61	11.61	11.61	188
2022-09-14	11.55	11.55	11.55	11.55	1,019
2022-09-13	11.55	11.55	11.55	11.55	50
2022-09-12	11.55	11.55	11.55	11.55	50
2022-09-09	11.55	11.55	11.55	11.55	1
2022-09-08	10.75	10.75	10.75	10.75	0
2022-09-07	10.75	10.75	10.75	10.75	103
2022-09-06	11.50	11.50	11.50	11.50	100
2022-09-05	11.50	11.50	11.50	11.50	0
2022-09-02	11.50	11.50	11.50	11.50	351
2022-09-01	11.33	11.33	11.33	11.33	52
2022-08-31	11.55	11.55	11.55	11.55	2,294
2022-08-30	11.69	11.69	11.69	11.69	500
2022-08-29	11.69	11.69	11.69	11.69	0
2022-08-26	11.69	11.69	11.69	11.69	100
2022-08-25	11.69	11.69	11.69	11.69	0
2022-08-24	12.22	12.22	12.22	12.22	100
2022-08-23	12.22	12.22	12.22	12.22	0
2022-08-22	12.22	12.22	12.22	12.22	0
2022-08-19	12.74	12.74	12.74	12.74	2,000
2022-08-18	12.74	12.74	12.74	12.74	211
2022-08-17	13.38	13.38	13.38	13.38	9,736
2022-08-16	14.41	14.41	14.41	14.41	8,680
2022-08-15	15.79	15.79	15.79	15.79	5,288
2022-08-12	16.45	16.45	16.45	16.45	2,552
2022-08-11	17.19	17.19	17.19	17.19	350
2022-08-10	16.86	16.86	16.86	16.86	1,063
2022-08-09	16.64	16.64	16.64	16.64	10,355
2022-08-08	16.19	16.19	16.19	16.19	1,352
2022-08-05	16.32	16.32	16.32	16.32	67,007
2022-08-04	14.48	14.48	14.48	14.48	1,310
2022-08-03	14.48	14.48	14.48	14.48	3,709
2022-08-02	14.04	14.04	14.04	14.04	1,502
2022-08-01	14.30	14.30	14.30	14.30	1,358
2022-07-29	14.30	14.30	14.30	14.30	3,449
2022-07-28	14.38	14.38	14.38	14.38	305
2022-07-27	14.64	14.64	14.64	14.64	300
2022-07-26	14.64	14.64	14.64	14.64	131
2022-07-25	14.56	14.56	14.56	14.56	598
2022-07-22	15.14	15.14	15.14	15.14	1,400
2022-07-21	15.11	15.11	15.11	15.11	8,930
2022-07-20	14.05	14.05	14.05	14.05	5,724
2022-07-19	14.05	14.05	14.05	14.05	19
2022-07-18	14.08	14.08	14.08	14.08	218
2022-07-15	14.08	14.08	14.08	14.08	40
2022-07-14	14.26	14.26	14.26	14.26	147
2022-07-13	14.87	14.87	14.87	14.87	113
2022-07-12	14.58	14.58	14.58	14.58	870
2022-07-11	14.58	14.58	14.58	14.58	1,012
2022-07-08	14.44	14.44	14.44	14.44	58
2022-07-07	14.18	14.18	14.18	14.18	876
2022-07-06	13.94	13.94	13.94	13.94	5,069
2022-07-05	13.48	13.48	13.48	13.48	1,880
2022-07-04	12.70	12.70	12.70	12.70	0
2022-07-01	12.70	12.70	12.70	12.70	0
2022-06-30	12.66	12.66	12.66	12.66	1,461
2022-06-29	12.54	12.54	12.54	12.54	100
2022-06-28	12.54	12.54	12.54	12.54	0
2022-06-27	12.10	12.10	12.10	12.10	1,451
2022-06-24	12.09	12.09	12.09	12.09	305
2022-06-23	11.94	11.94	11.94	11.94	1,989
2022-06-22	11.19	11.19	11.19	11.19	900
2022-06-21	10.90	10.90	10.90	10.90	927
2022-06-20	10.38	10.38	10.38	10.38	0
2022-06-17	10.38	10.38	10.38	10.38	0
2022-06-16	10.38	10.38	10.38	10.38	194
2022-06-15	10.57	10.57	10.57	10.57	544
2022-06-14	12.09	12.09	12.09	12.09	40
2022-06-13	12.09	12.09	12.09	12.09	0
2022-06-10	12.09	12.09	12.09	12.09	100
2022-06-09	12.66	12.66	12.66	12.66	90
2022-06-08	12.66	12.66	12.66	12.66	1,272
2022-06-07	12.15	12.15	12.15	12.15	2,210
2022-06-06	12.15	12.15	12.15	12.15	970
2022-06-03	12.34	12.34	12.34	12.34	0
2022-06-02	12.34	12.34	12.34	12.34	0
2022-06-01	12.34	12.34	12.34	12.34	220
2022-05-31	12.34	12.34	12.34	12.34	504
2022-05-30	11.63	11.63	11.63	11.63	0
2022-05-27	11.63	11.63	11.63	11.63	42
2022-05-26	11.63	11.63	11.63	11.63	580
2022-05-25	11.39	11.39	11.39	11.39	3,657
2022-05-24	11.39	11.39	11.39	11.39	155
2022-05-23	11.15	11.15	11.15	11.15	271
2022-05-20	11.15	11.15	11.15	11.15	500
2022-05-19	9.42	9.42	9.42	9.42	1,543
2022-05-18	9.42	9.42	9.42	9.42	60
2022-05-17	9.81	9.81	9.81	9.81	2,285
2022-05-16	9.82	9.82	9.82	9.82	1,465
2022-05-13	10.10	10.10	10.10	10.10	9,967
2022-05-12	7.90	7.90	7.90	7.90	5,156
2022-05-11	8.26	8.26	8.26	8.26	100
2022-05-10	8.26	8.26	8.26	8.26	677
2022-05-09	8.86	8.86	8.86	8.86	0
2022-05-06	8.86	8.86	8.86	8.86	0
2022-05-05	9.11	9.11	9.11	9.11	100
2022-05-04	9.11	9.11	9.11	9.11	0
2022-05-03	9.37	9.37	9.37	9.37	0
2022-05-02	9.37	9.37	9.37	9.37	0
2022-04-29	9.37	9.37	9.37	9.37	0
2022-04-28	9.37	9.37	9.37	9.37	0
2022-04-27	9.56	9.56	9.56	9.56	0
2022-04-26	9.56	9.56	9.56	9.56	418
2022-04-25	9.56	9.56	9.56	9.56	0
2022-04-22	9.84	9.84	9.84	9.84	220
2022-04-21	9.86	9.86	9.86	9.86	524
2022-04-20	10.11	10.11	10.11	10.11	1,153
2022-04-19	10.56	10.56	10.56	10.56	0
2022-04-18	10.56	10.56	10.56	10.56	0
2022-04-15	10.56	10.56	10.56	10.56	0
2022-04-14	10.56	10.56	10.56	10.56	1,257
2022-04-13	10.65	10.65	10.65	10.65	0
2022-04-12	10.65	10.65	10.65	10.65	0
2022-04-11	10.65	10.65	10.65	10.65	0
2022-04-08	10.65	10.65	10.65	10.65	1,113
2022-04-07	10.67	10.67	10.67	10.67	0
2022-04-06	11.15	11.15	11.15	11.15	100
2022-04-05	10.84	10.84	10.84	10.84	0
2022-04-04	10.84	10.84	10.84	10.84	596
2022-04-01	10.84	10.84	10.84	10.84	100
2022-03-31	11.20	11.20	11.20	11.20	452
2022-03-30	10.88	10.88	10.88	10.88	288
2022-03-29	10.88	10.88	10.88	10.88	120
2022-03-28	10.88	10.88	10.88	10.88	0
2022-03-25	10.88	10.88	10.88	10.88	593
2022-03-24	11.50	11.50	11.50	11.50	581
2022-03-23	11.50	11.50	11.50	11.50	0
2022-03-22	11.50	11.50	11.50	11.50	1,260
2022-03-21	11.81	11.81	11.81	11.81	119
2022-03-18	11.86	11.86	11.86	11.86	1,671
2022-03-17	11.23	11.23	11.23	11.23	1,393
2022-03-16	10.19	10.19	10.19	10.19	550
2022-03-15	10.19	10.19	10.19	10.19	0
2022-03-14	10.01	10.01	10.01	10.01	0
2022-03-11	10.01	10.01	10.01	10.01	2,000
2022-03-10	10.42	10.42	10.42	10.42	0
2022-03-09	10.08	10.08	10.08	10.08	0
2022-03-08	10.08	10.08	10.08	10.08	1,220
2022-03-07	10.58	10.58	10.58	10.58	0
2022-03-04	10.58	10.58	10.58	10.58	723
2022-03-03	12.20	12.20	12.20	12.20	0
2022-03-02	12.20	12.20	12.20	12.20	0
2022-03-01	12.27	12.27	12.27	12.27	0
2022-02-28	12.40	12.40	12.40	12.40	1,049
2022-02-25	12.30	12.30	12.30	12.30	200
2022-02-24	11.94	11.94	11.94	11.94	1,370
2022-02-23	11.94	11.94	11.94	11.94	596
2022-02-22	13.09	13.09	13.09	13.09	400
2022-02-21	13.09	13.09	13.09	13.09	0
2022-02-18	13.09	13.09	13.09	13.09	790
2022-02-17	13.09	13.09	13.09	13.09	422
2022-02-16	13.09	13.09	13.09	13.09	402
2022-02-15	13.09	13.09	13.09	13.09	143
2022-02-14	13.09	13.09	13.09	13.09	0
2022-02-11	12.59	12.59	12.59	12.59	0
2022-02-10	13.28	13.28	13.28	13.28	647
2022-02-09	12.56	12.56	12.56	12.56	0
2022-02-08	12.60	12.60	12.60	12.60	0
2022-02-07	12.60	12.60	12.60	12.60	400
2022-02-04	12.89	12.89	12.89	12.89	233
2022-02-03	12.46	12.46	12.46	12.46	0
2022-02-02	12.52	12.52	12.52	12.52	0
2022-02-01	12.52	12.52	12.52	12.52	2,729
2022-01-31	12.61	12.61	12.61	12.61	435
2022-01-28	11.75	11.75	11.75	11.75	1,500
2022-01-27	12.26	12.26	12.26	12.26	510
2022-01-26	12.89	12.89	12.89	12.89	221
2022-01-25	12.33	12.33	12.33	12.33	1,701
2022-01-24	11.57	11.57	11.57	11.57	2,614
2022-01-21	13.65	13.65	13.65	13.65	0
2022-01-20	13.65	13.65	13.65	13.65	1,573
2022-01-19	12.88	12.88	12.88	12.88	1,618
2022-01-18	12.88	12.88	12.88	12.88	300
2022-01-17	12.88	12.88	12.88	12.88	0
2022-01-14	12.88	12.88	12.88	12.88	1,471
2022-01-13	14.69	14.69	14.69	14.69	200
2022-01-12	14.69	14.69	14.69	14.69	500
2022-01-11	14.69	14.69	14.69	14.69	485
2022-01-10	14.01	14.01	14.01	14.01	1,360
2022-01-07	13.40	13.40	13.40	13.40	3,360
2022-01-06	13.34	13.34	13.34	13.34	1,035
2022-01-05	13.55	13.55	13.55	13.55	365
2022-01-04	13.07	13.07	13.07	13.07	538
2022-01-03	14.44	14.44	14.44	14.44	0
2021-12-31	14.44	14.44	14.44	14.44	0
2021-12-30	14.58	14.58	14.58	14.58	875
2021-12-29	14.07	14.07	14.07	14.07	1,090
2021-12-28	14.07	14.07	14.07	14.07	0
2021-12-27	14.07	14.07	14.07	14.07	0
2021-12-24	14.07	14.07	14.07	14.07	0
2021-12-23	14.07	14.07	14.07	14.07	0
2021-12-22	14.07	14.07	14.07	14.07	0
2021-12-21	14.07	14.07	14.07	14.07	381
2021-12-20	14.37	14.37	14.37	14.37	1,293
2021-12-17	14.47	14.47	14.47	14.47	461
2021-12-16	14.62	14.62	14.62	14.62	1,225
2021-12-15	13.57	13.57	13.57	13.57	250
2021-12-14	14.15	14.15	14.15	14.15	250
2021-12-13	14.15	14.15	14.15	14.15	200
2021-12-10	14.15	14.15	14.15	14.15	30
2021-12-09	14.15	14.15	14.15	14.15	500
2021-12-08	14.63	14.63	14.63	14.63	634
2021-12-07	14.46	14.46	14.46	14.46	335
2021-12-06	12.73	12.73	12.73	12.73	745
2021-12-03	13.25	13.25	13.25	13.25	1,674
2021-12-02	14.90	14.90	14.90	14.90	1,456
2021-12-01	16.02	16.02	16.02	16.02	368
2021-11-30	15.91	15.91	15.91	15.91	1,093
2021-11-29	16.50	16.50	16.50	16.50	1,431
2021-11-26	16.35	16.35	16.35	16.35	10,082
2021-11-25	16.17	16.17	16.17	16.17	0
2021-11-24	16.17	16.17	16.17	16.17	1,614
2021-11-23	16.23	16.23	16.23	16.23	335
2021-11-22	16.25	16.25	16.25	16.25	4,638
2021-11-19	16.65	16.65	16.65	16.65	1,735
2021-11-18	17.38	17.38	17.38	17.38	855
2021-11-17	17.17	17.17	17.17	17.17	1,752
2021-11-16	17.24	17.24	17.24	17.24	899
2021-11-15	16.89	16.89	16.89	16.89	0
2021-11-12	16.60	16.60	16.60	16.60	2,301
2021-11-11	16.04	16.04	16.04	16.04	3,359
2021-11-10	16.55	16.55	16.55	16.55	2,623
2021-11-09	16.13	16.13	16.13	16.13	878
2021-11-08	16.57	16.57	16.57	16.57	3,893
2021-11-05	17.17	17.17	17.17	17.17	13,455
2021-11-04	21.26	21.26	21.26	21.26	3,357
2021-11-03	20.68	20.68	20.68	20.68	5,582
2021-11-02	20.28	20.28	20.28	20.28	1,463
2021-11-01	20.56	20.56	20.56	20.56	3,614
2021-10-29	20.33	20.33	20.33	20.33	1,570
2021-10-28	20.06	20.06	20.06	20.06	7,309
2021-10-27	19.21	19.21	19.21	19.21	2,224
2021-10-26	18.98	18.98	18.98	18.98	1,299
2021-10-25	18.85	18.85	18.85	18.85	1,785
2021-10-22	17.57	17.57	17.57	17.57	7,915
2021-10-21	18.11	18.11	18.11	18.11	4,559
2021-10-20	18.65	18.65	18.65	18.65	6,772
2021-10-19	17.82	17.82	17.82	17.82	8,181
2021-10-18	16.97	16.97	16.97	16.97	7,871
2021-10-15	17.50	17.50	17.50	17.50	1,244
2021-10-14	17.50	17.50	17.50	17.50	2,055
2021-10-13	17.22	17.22	17.22	17.22	1,496
2021-10-12	17.52	17.52	17.52	17.52	1,030
2021-10-11	17.47	17.47	17.47	17.47	100
2021-10-08	17.91	17.91	17.91	17.91	1,318
2021-10-07	18.04	18.04	18.04	18.04	1,040
2021-10-06	17.90	17.90	17.90	17.90	103
2021-10-05	17.51	17.51	17.51	17.51	1,372
2021-10-04	16.82	16.82	16.82	16.82	6,862
2021-10-01	16.32	16.32	16.32	16.32	8,086
2021-09-30	19.36	19.36	19.36	19.36	1,921
2021-09-29	18.54	18.54	18.54	18.54	700
2021-09-28	18.64	18.64	18.64	18.64	2,533
2021-09-27	18.86	18.86	18.86	18.86	7,860
2021-09-24	19.88	19.88	19.88	19.88	3,132
2021-09-23	19.07	19.07	19.07	19.07	7,937
2021-09-22	18.33	18.33	18.33	18.33	37,537
2021-09-21	14.80	14.80	14.80	14.80	1,720
2021-09-20	14.76	14.76	14.76	14.76	1,883
2021-09-17	14.36	14.36	14.36	14.36	10,850
2021-09-16	14.33	14.33	14.33	14.33	4,342
2021-09-15	14.43	14.43	14.43	14.43	3,030
2021-09-14	14.10	14.10	14.10	14.10	2,465
2021-09-13	15.08	15.08	15.08	15.08	7,034
2021-09-10	18.01	18.01	18.01	18.01	7,376
2021-09-09	19.13	19.13	19.13	19.13	9,714
2021-09-08	17.71	17.71	17.71	17.71	5,595
2021-09-07	17.92	17.92	17.92	17.92	2,689
2021-09-06	17.78	17.78	17.78	17.78	0
2021-09-03	18.02	18.02	18.02	18.02	1,757
2021-09-02	17.59	17.59	17.59	17.59	5,674
2021-09-01	18.30	18.30	18.30	18.30	4,219
2021-08-31	19.66	19.66	19.66	19.66	5,156
2021-08-30	17.87	17.87	17.87	17.87	0
2021-08-27	17.87	17.87	17.87	17.87	10,303
2021-08-26	17.24	17.24	17.24	17.24	3,713
2021-08-25	15.42	15.42	15.42	15.42	7,458
2021-08-24	14.09	14.09	14.09	14.09	5,997
2021-08-23	13.13	13.13	13.13	13.13	18,009
2021-08-20	12.09	12.09	12.09	12.09	2,952
2021-08-19	12.04	12.04	12.04	12.04	5,731
2021-08-18	11.95	11.95	11.95	11.95	7,559
2021-08-17	11.80	11.80	11.80	11.80	360
2021-08-16	12.50	12.50	12.50	12.50	5,365
2021-08-13	13.45	13.45	13.45	13.45	1,633
2021-08-12	12.04	12.04	12.04	12.04	3,751
2021-08-11	11.92	11.92	11.92	11.92	4,727
2021-08-10	11.55	11.55	11.55	11.55	4,687
2021-08-09	11.49	11.49	11.49	11.49	2,333
2021-08-06	10.95	10.95	10.95	10.95	11,793
2021-08-05	10.58	10.58	10.58	10.58	58,337
2021-08-04	9.46	9.46	9.46	9.46	0
2021-08-03	9.46	9.46	9.46	9.46	0
2021-08-02	9.47	9.47	9.47	9.47	1,173
2021-07-30	9.66	9.66	9.66	9.66	0
2021-07-29	9.66	9.66	9.66	9.66	0
2021-07-28	9.29	9.29	9.29	9.29	0
2021-07-27	9.29	9.29	9.29	9.29	0
2021-07-26	9.29	9.29	9.29	9.29	1,700
2021-07-23	9.29	9.29	9.29	9.29	224
2021-07-22	9.69	9.69	9.69	9.69	333
2021-07-21	9.49	9.49	9.49	9.49	48
2021-07-20	9.61	9.61	9.61	9.61	445
2021-07-19	9.10	9.10	9.10	9.10	1,000
2021-07-16	9.50	9.50	9.50	9.50	1,254
2021-07-15	9.23	9.23	9.23	9.23	0
2021-07-14	9.23	9.23	9.23	9.23	0
2021-07-13	9.23	9.23	9.23	9.23	1,711
2021-07-12	9.09	9.09	9.09	9.09	0
2021-07-09	9.09	9.09	9.09	9.09	150
2021-07-08	9.35	9.35	9.35	9.35	723
2021-07-07	9.57	9.57	9.57	9.57	369
2021-07-06	10.30	10.30	10.30	10.30	0
2021-07-05	10.30	10.30	10.30	10.30	0
2021-07-02	10.30	10.30	10.30	10.30	700
2021-07-01	10.31	10.31	10.31	10.31	2,966
2021-06-30	9.82	9.82	9.82	9.82	1
2021-06-29	9.81	9.81	9.81	9.81	797
2021-06-28	9.20	9.20	9.20	9.20	900
2021-06-25	9.36	9.36	9.36	9.36	0
2021-06-24	8.96	8.96	8.96	8.96	0
2021-06-23	8.96	8.96	8.96	8.96	2,950
2021-06-22	8.96	8.96	8.96	8.96	600
2021-06-21	8.96	8.96	8.96	8.96	3,500
2021-06-18	8.99	8.99	8.99	8.99	0
2021-06-17	8.91	8.91	8.91	8.91	1,574
2021-06-16	8.91	8.91	8.91	8.91	1,564
2021-06-15	8.51	8.51	8.51	8.51	569
2021-06-14	8.99	8.99	8.99	8.99	13
2021-06-11	8.99	8.99	8.99	8.99	3,785
2021-06-10	9.13	9.13	9.13	9.13	350
2021-06-09	9.14	9.14	9.14	9.14	180
2021-06-08	8.89	8.89	8.89	8.89	11,403
2021-06-07	8.63	8.63	8.63	8.63	422
2021-06-04	8.64	8.64	8.64	8.64	437
2021-06-03	8.64	8.64	8.64	8.64	1,461
2021-06-02	8.37	8.37	8.37	8.37	1,536
2021-06-01	8.26	8.26	8.26	8.26	702
2021-05-28	8.42	8.42	8.42	8.42	3,366
2021-05-27	7.68	7.68	7.68	7.68	13,055
2021-05-26	7.68	7.68	7.68	7.68	708
2021-05-25	7.74	7.74	7.74	7.74	11
2021-05-24	7.63	7.63	7.63	7.63	345
2021-05-21	7.92	7.92	7.92	7.92	2,290
2021-05-20	7.83	7.83	7.83	7.83	5,097
2021-05-19	7.43	7.43	7.43	7.43	1,340
2021-05-18	7.95	7.95	7.95	7.95	1,890
2021-05-17	7.73	7.73	7.73	7.73	5,799
2021-05-14	7.32	7.32	7.32	7.32	6,100
2021-05-13	7.51	7.51	7.51	7.51	3,368
2021-05-12	7.61	7.61	7.61	7.61	3,809
2021-05-11	7.56	7.56	7.56	7.56	2,327
2021-05-10	8.05	8.05	8.05	8.05	13,543
2021-05-07	9.64	9.64	9.64	9.64	3,546
2021-05-06	8.57	8.57	8.57	8.57	16,092
2021-05-05	9.28	9.28	9.28	9.28	300
2021-05-04	9.41	9.41	9.41	9.41	4,375
2021-04-30	10.32	10.32	10.32	10.32	978
2021-04-29	10.38	10.38	10.38	10.38	564
2021-04-28	10.17	10.17	10.17	10.17	2,201
2021-04-27	9.83	9.83	9.83	9.83	2,400
2021-04-26	9.86	9.86	9.86	9.86	2,437
2021-04-23	9.52	9.52	9.52	9.52	2,136
2021-04-22	9.13	9.13	9.13	9.13	15,655
2021-04-21	9.25	9.25	9.25	9.25	4,228
2021-04-20	9.68	9.68	9.68	9.68	15,321
2021-04-19	11.31	11.31	11.31	11.31	7,417
2021-04-16	10.76	10.76	10.76	10.76	1,047
2021-04-15	10.43	10.43	10.43	10.43	6,907
2021-04-14	10.43	10.43	10.43	10.43	4,274
2021-04-13	9.88	9.88	9.88	9.88	28,056
2021-04-12	9.58	9.58	9.58	9.58	1,768
2021-04-09	10.02	10.02	10.02	10.02	3,013
2021-04-08	9.90	9.90	9.90	9.90	6,899
2021-04-07	10.14	10.14	10.14	10.14	5,265
2021-04-06	10.17	10.17	10.17	10.17	10,356
2021-04-01	9.69	9.69	9.69	9.69	50
2021-03-31	9.69	9.69	9.69	9.69	11,026
2021-03-30	9.39	9.39	9.39	9.39	2,121
2021-03-29	9.49	9.49	9.49	9.49	13,485
2021-03-26	10.43	10.43	10.43	10.43	127
2021-03-25	9.76	9.76	9.76	9.76	7,811
2021-03-24	10.32	10.32	10.32	10.32	1,058
2021-03-23	10.64	10.64	10.64	10.64	1,591
2021-03-22	10.73	10.73	10.73	10.73	5,667
2021-03-19	10.18	10.18	10.18	10.18	706
2021-03-18	10.55	10.55	10.55	10.55	2,748
2021-03-17	9.86	9.86	9.86	9.86	388
2021-03-16	10.24	10.24	10.24	10.24	1,893
2021-03-15	10.18	10.18	10.18	10.18	4,932
2021-03-12	9.68	9.68	9.68	9.68	1,627
2021-03-11	9.47	9.47	9.47	9.47	1,002
2021-03-10	9.39	9.39	9.39	9.39	1,720
2021-03-09	8.95	8.95	8.95	8.95	1,953
2021-03-08	8.59	8.59	8.59	8.59	8,963
2021-03-05	7.87	7.87	7.87	7.87	1,183
2021-03-04	8.00	8.00	8.00	8.00	1,073
2021-03-03	8.38	8.38	8.38	8.38	8,485
2021-03-02	8.83	8.83	8.83	8.83	521
2021-03-01	8.87	8.87	8.87	8.87	19,347
2021-02-26	9.48	9.48	9.48	9.48	19,393
2021-02-25	9.20	9.20	9.20	9.20	24,454
2021-02-24	9.09	9.09	9.09	9.09	8,111
2021-02-23	8.80	8.80	8.80	8.80	7,617
2021-02-22	9.79	9.79	9.79	9.79	19,707
2021-02-19	9.81	9.81	9.81	9.81	18,387
2021-02-18	9.50	9.50	9.50	9.50	5,353
2021-02-17	9.78	9.78	9.78	9.78	2,402
2021-02-16	9.73	9.73	9.73	9.73	5,211
2021-02-15	9.83	9.83	9.83	9.83	0
2021-02-12	9.61	9.61	9.61	9.61	1,950
2021-02-11	9.66	9.66	9.66	9.66	3,987
2021-02-10	10.03	10.03	10.03	10.03	9,526
2021-02-09	10.88	10.88	10.88	10.88	19,376
2021-02-08	10.59	10.59	10.59	10.59	28,509
2021-02-05	9.53	9.53	9.53	9.53	6,618
2021-02-04	10.02	10.02	10.02	10.02	26,757
2021-02-03	9.31	9.31	9.31	9.31	5,459
2021-02-02	9.09	9.09	9.09	9.09	42,694
2021-02-01	8.91	8.91	8.91	8.91	108,336
2021-01-29	6.60	6.60	6.60	6.60	35,938
2021-01-28	6.06	6.06	6.06	6.06	1,378
2021-01-27	6.37	6.37	6.37	6.37	13,797
2021-01-26	6.32	6.32	6.32	6.32	16,866
2021-01-25	5.95	5.95	5.95	5.95	21,848
2021-01-22	5.07	5.07	5.07	5.07	1,619
2021-01-21	5.02	5.02	5.02	5.02	6,080
2021-01-20	5.12	5.12	5.12	5.12	0
2021-01-19	5.13	5.13	5.13	5.13	0
2021-01-18	5.13	5.13	5.13	5.13	0
2021-01-15	5.33	5.33	5.33	5.33	1,151
2021-01-14	5.19	5.19	5.19	5.19	70
2021-01-13	5.08	5.08	5.08	5.08	6,525
2021-01-12	4.98	4.98	4.98	4.98	208
2021-01-11	4.86	4.86	4.86	4.86	0
2021-01-08	4.91	4.91	4.91	4.91	1,718
2021-01-07	4.86	4.86	4.86	4.86	1,929
2021-01-06	4.53	4.53	4.53	4.53	0
2021-01-05	4.53	4.53	4.53	4.53	3,001
2021-01-04	4.52	4.52	4.52	4.52	20
2020-12-31	4.78	4.78	4.78	4.78	0
2020-12-30	4.78	4.78	4.78	4.78	3,330
2020-12-29	4.83	4.83	4.83	4.83	389
2020-12-24	5.60	5.60	5.60	5.60	0
2020-12-23	5.18	5.18	5.18	5.18	844
2020-12-22	4.95	4.95	4.95	4.95	1,586
2020-12-21	5.16	5.16	5.16	5.16	10,573
2020-12-18	5.11	5.11	5.11	5.11	1,522
2020-12-17	4.68	4.68	4.68	4.68	573
2020-12-16	4.74	4.74	4.74	4.74	7,136
2020-12-15	4.90	4.90	4.90	4.90	139
2020-12-14	5.12	5.12	5.12	5.12	4
2020-12-11	4.82	4.82	4.82	4.82	8,637
2020-12-10	4.80	4.80	4.80	4.80	0
2020-12-09	4.80	4.80	4.80	4.80	3
2020-12-08	4.84	4.84	4.84	4.84	21
2020-12-07	5.01	5.01	5.01	5.01	2,745
2020-12-04	5.18	5.18	5.18	5.18	17,612
2020-12-03	5.16	5.16	5.16	5.16	851
2020-12-02	5.16	5.16	5.16	5.16	5,261
2020-12-01	5.40	5.40	5.40	5.40	185
2020-11-30	4.83	4.83	4.83	4.83	716
2020-11-27	4.36	4.36	4.36	4.36	851
2020-11-26	4.24	4.24	4.24	4.24	0
2020-11-25	4.14	4.14	4.14	4.14	0
2020-11-24	4.14	4.14	4.14	4.14	12,047
2020-11-23	4.34	4.34	4.34	4.34	9,385
2020-11-20	4.33	4.33	4.33	4.33	3,053
2020-11-19	4.49	4.49	4.49	4.49	0
2020-11-18	4.49	4.49	4.49	4.49	1,000
2020-11-17	4.38	4.38	4.38	4.38	2,923
2020-11-16	4.21	4.21	4.21	4.21	914
2020-11-13	4.17	4.17	4.17	4.17	24
2020-11-12	4.05	4.05	4.05	4.05	4,066
2020-11-11	4.14	4.14	4.14	4.14	0
2020-11-10	3.92	3.92	3.92	3.92	913
2020-11-09	4.01	4.01	4.01	4.01	23,142
2020-11-06	4.48	4.48	4.48	4.48	14,343
2020-11-05	4.10	4.10	4.10	4.10	100
2020-11-04	4.20	4.20	4.20	4.20	4,490
2020-11-03	3.72	3.72	3.72	3.72	0
2020-11-02	3.72	3.72	3.72	3.72	286
2020-10-30	3.73	3.73	3.73	3.73	16
2020-10-29	3.69	3.69	3.69	3.69	0
2020-10-28	3.69	3.69	3.69	3.69	694
2020-10-27	3.88	3.88	3.88	3.88	336
2020-10-26	3.93	3.93	3.93	3.93	7,059
2020-10-23	4.12	4.12	4.12	4.12	3,756
2020-10-22	3.99	3.99	3.99	3.99	0
2020-10-21	3.99	3.99	3.99	3.99	324
2020-10-20	4.08	4.08	4.08	4.08	6,614
2020-10-19	4.48	4.48	4.48	4.48	0
2020-10-16	4.48	4.48	4.48	4.48	2
2020-10-15	4.55	4.55	4.55	4.55	143
2020-10-14	4.66	4.66	4.66	4.66	447
2020-10-13	4.99	4.99	4.99	4.99	8,133
2020-10-12	4.54	4.54	4.54	4.54	12
2020-10-09	4.48	4.48	4.48	4.48	568
2020-10-08	4.74	4.74	4.74	4.74	128
2020-10-07	4.54	4.54	4.54	4.54	343
2020-10-06	4.49	4.49	4.49	4.49	845
2020-10-05	4.41	4.41	4.41	4.41	244
2020-10-02	4.18	4.18	4.18	4.18	0
2020-10-01	4.38	4.38	4.38	4.38	0
2020-09-30	4.38	4.38	4.38	4.38	881
2020-09-29	4.35	4.35	4.35	4.35	0
2020-09-28	4.50	4.50	4.50	4.50	0
2020-09-25	4.31	4.31	4.31	4.31	0
2020-09-24	4.35	4.35	4.35	4.35	2
2020-09-23	4.87	4.87	4.87	4.87	1,518
2020-09-22	5.30	5.30	5.30	5.30	270
2020-09-21	5.30	5.30	5.30	5.30	610
2020-09-18	5.46	5.46	5.46	5.46	261
2020-09-17	5.75	5.75	5.75	5.75	1,103
2020-09-16	5.47	5.47	5.47	5.47	0
2020-09-15	5.86	5.86	5.86	5.86	555
2020-09-14	5.79	5.79	5.79	5.79	8,655
2020-09-11	4.99	4.99	4.99	4.99	9,410
2020-04-03	3.37	3.37	3.37	3.37	0
2020-04-02	3.37	3.37	3.37	3.37	101
2020-04-01	3.19	3.19	3.19	3.19	777

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.40	0%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.30	0%

Share	Price	Change
Petrofac (PFC)	14.70	0%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.026	0%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	0
Tower Resources (TRP)	0.0195	0
Cap-xx (CPX)	0.0825	0
Beacon Energy. (BCE)	0.06	0
Echo Energy (ECHO)	0.0039	0