Ericsson Spon A Share History

Ericsson Spon A Share Price history. The following table shows end-of-day data 0IID historical share prices for Ericsson Spon A, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	5.06	5.06	5.06	5.06	0
2024-05-03	5.06	5.06	5.06	5.06	175
2024-05-02	5.06	5.06	5.06	5.06	962
2024-05-01	5.06	5.06	5.06	5.06	508
2024-04-30	5.28	5.28	5.28	5.28	1,536
2024-04-29	5.28	5.28	5.28	5.28	795
2024-04-26	5.28	5.28	5.28	5.28	1,966
2024-04-25	5.28	5.28	5.28	5.28	1,182
2024-04-24	5.28	5.28	5.28	5.28	180
2024-04-23	5.28	5.28	5.28	5.28	607
2024-04-22	4.90	4.90	4.90	4.90	215
2024-04-19	4.90	4.90	4.90	4.90	548
2024-04-18	4.90	4.90	4.90	4.90	2,038
2024-04-17	4.98	4.98	4.98	4.98	2,536
2024-04-16	4.98	4.98	4.98	4.98	856,461
2024-04-15	4.86	4.86	4.86	4.86	1,389
2024-04-12	5.22	5.22	5.22	5.22	3,796
2024-04-11	5.22	5.22	5.22	5.22	46
2024-04-10	5.22	5.22	5.22	5.22	52
2024-04-09	5.22	5.22	5.22	5.22	61,759
2024-04-08	5.15	5.15	5.15	5.15	1,416
2024-04-05	5.43	5.43	5.43	5.43	727
2024-04-04	5.43	5.43	5.43	5.43	972
2024-04-03	5.43	5.43	5.43	5.43	2,003
2024-04-02	5.43	5.43	5.43	5.43	4,216
2024-04-01	5.43	5.43	5.43	5.43	0
2024-03-29	5.43	5.43	5.43	5.43	0
2024-03-28	5.43	5.43	5.43	5.43	3,507
2024-03-27	5.43	5.43	5.43	5.43	42
2024-03-26	5.43	5.43	5.43	5.43	704
2024-03-25	5.37	5.37	5.37	5.37	636
2024-03-22	5.50	5.50	5.50	5.50	3,260
2024-03-21	5.45	5.45	5.45	5.45	71,230
2024-03-20	5.45	5.45	5.45	5.45	909
2024-03-19	5.42	5.42	5.42	5.42	822
2024-03-18	5.42	5.42	5.42	5.42	11,411
2024-03-15	5.42	5.42	5.42	5.42	155
2024-03-14	5.42	5.42	5.42	5.42	505
2024-03-13	5.42	5.42	5.42	5.42	2,103
2024-03-12	5.42	5.42	5.42	5.42	2,909
2024-03-11	5.42	5.42	5.42	5.42	1,162
2024-03-08	5.42	5.42	5.42	5.42	360
2024-03-07	5.42	5.42	5.42	5.42	317
2024-03-06	5.42	5.42	5.42	5.42	73,291
2024-03-05	5.42	5.42	5.42	5.42	43,363
2024-03-04	5.42	5.42	5.42	5.42	69,464
2024-03-01	5.42	5.42	5.42	5.42	61,373
2024-02-29	5.42	5.42	5.42	5.42	80
2024-02-28	5.42	5.42	5.42	5.42	1,430
2024-02-27	5.42	5.42	5.42	5.42	26,390
2024-02-26	5.42	5.42	5.42	5.42	2,069
2024-02-23	5.44	5.44	5.44	5.44	40,931
2024-02-22	5.44	5.44	5.44	5.44	540
2024-02-21	5.32	5.32	5.32	5.32	1,062
2024-02-20	5.35	5.35	5.35	5.35	20,088
2024-02-19	5.33	5.33	5.33	5.33	0
2024-02-16	5.33	5.33	5.33	5.33	762
2024-02-15	5.34	5.34	5.34	5.34	54,710
2024-02-14	5.34	5.34	5.34	5.34	105
2024-02-13	5.34	5.34	5.34	5.34	138
2024-02-12	5.46	5.46	5.46	5.46	1,615
2024-02-09	5.45	5.45	5.45	5.45	141,113
2024-02-08	5.50	5.50	5.50	5.50	303
2024-02-07	5.50	5.50	5.50	5.50	396
2024-02-06	5.50	5.50	5.50	5.50	476
2024-02-05	5.50	5.50	5.50	5.50	138
2024-02-02	5.50	5.50	5.50	5.50	145
2024-02-01	5.84	5.84	5.84	5.84	1,224
2024-01-31	5.84	5.84	5.84	5.84	8,593
2024-01-30	5.84	5.84	5.84	5.84	1,082
2024-01-29	5.84	5.84	5.84	5.84	739
2024-01-26	5.84	5.84	5.84	5.84	560
2024-01-25	5.84	5.84	5.84	5.84	173,667
2024-01-24	5.84	5.84	5.84	5.84	109,750
2024-01-23	5.84	5.84	5.84	5.84	54,387
2024-01-22	5.84	5.84	5.84	5.84	824
2024-01-19	6.10	6.10	6.10	6.10	12,287
2024-01-18	6.10	6.10	6.10	6.10	280
2024-01-17	6.08	6.08	6.08	6.08	11,050
2024-01-16	6.08	6.08	6.08	6.08	16,685
2024-01-15	6.08	6.08	6.08	6.08	0
2024-01-12	6.08	6.08	6.08	6.08	846
2024-01-11	6.08	6.08	6.08	6.08	2,047
2024-01-10	6.08	6.08	6.08	6.08	-25,986
2024-01-09	6.08	6.08	6.08	6.08	13,136
2024-01-08	6.08	6.08	6.08	6.08	6,818
2024-01-05	6.08	6.08	6.08	6.08	250
2024-01-04	6.08	6.08	6.08	6.08	5,247
2024-01-03	6.08	6.08	6.08	6.08	1,927
2024-01-02	6.08	6.08	6.08	6.08	358
2024-01-01	6.08	6.08	6.08	6.08	0
2023-12-29	6.08	6.08	6.08	6.08	451
2023-12-28	6.08	6.08	6.08	6.08	19,569
2023-12-27	6.08	6.08	6.08	6.08	368
2023-12-26	6.08	6.08	6.08	6.08	0
2023-12-25	6.08	6.08	6.08	6.08	0
2023-12-22	6.08	6.08	6.08	6.08	3,851
2023-12-21	6.08	6.08	6.08	6.08	34,789
2023-12-20	5.97	5.97	5.97	5.97	59,779
2023-12-19	5.97	5.97	5.97	5.97	622
2023-12-18	5.97	5.97	5.97	5.97	1,307
2023-12-15	5.67	5.67	5.67	5.67	1,916
2023-12-14	5.67	5.67	5.67	5.67	56,714
2023-12-13	5.67	5.67	5.67	5.67	1,880
2023-12-12	5.67	5.67	5.67	5.67	3,995
2023-12-11	5.67	5.67	5.67	5.67	29,574
2023-12-08	5.54	5.54	5.54	5.54	3,665
2023-12-07	5.54	5.54	5.54	5.54	1,010
2023-12-06	5.54	5.54	5.54	5.54	12,867
2023-12-05	5.54	5.54	5.54	5.54	347,247
2023-12-04	4.99	4.99	4.99	4.99	49,679
2023-12-01	4.99	4.99	4.99	4.99	22,629
2023-11-30	4.99	4.99	4.99	4.99	41
2023-11-29	4.99	4.99	4.99	4.99	1,329
2023-11-28	4.99	4.99	4.99	4.99	485
2023-11-27	4.99	4.99	4.99	4.99	73
2023-11-24	4.99	4.99	4.99	4.99	205
2023-11-23	4.99	4.99	4.99	4.99	0
2023-11-22	4.99	4.99	4.99	4.99	1,832
2023-11-21	4.99	4.99	4.99	4.99	163
2023-11-20	4.99	4.99	4.99	4.99	9,445
2023-11-17	4.70	4.70	4.70	4.70	1,419
2023-11-16	4.70	4.70	4.70	4.70	727
2023-11-15	4.70	4.70	4.70	4.70	733
2023-11-14	4.70	4.70	4.70	4.70	561
2023-11-13	4.46	4.46	4.46	4.46	22,902
2023-11-10	4.46	4.46	4.46	4.46	576
2023-11-09	4.46	4.46	4.46	4.46	681
2023-11-08	4.46	4.46	4.46	4.46	223
2023-11-07	4.46	4.46	4.46	4.46	434
2023-11-06	4.46	4.46	4.46	4.46	708
2023-11-03	4.46	4.46	4.46	4.46	605
2023-11-02	4.46	4.46	4.46	4.46	41,123
2023-11-01	4.46	4.46	4.46	4.46	532
2023-10-31	4.46	4.46	4.46	4.46	2,042
2023-10-30	4.46	4.46	4.46	4.46	43,490
2023-10-27	4.46	4.46	4.46	4.46	1,268
2023-10-26	4.46	4.46	4.46	4.46	55,433
2023-10-25	4.46	4.46	4.46	4.46	7,331
2023-10-24	4.46	4.46	4.46	4.46	1,377
2023-10-23	4.46	4.46	4.46	4.46	46,442
2023-10-20	4.46	4.46	4.46	4.46	27,312
2023-10-19	4.86	4.86	4.86	4.86	2,718
2023-10-18	4.86	4.86	4.86	4.86	1,698
2023-10-17	4.86	4.86	4.86	4.86	17,031
2023-10-16	4.86	4.86	4.86	4.86	2,851
2023-10-13	4.86	4.86	4.86	4.86	77,716
2023-10-12	4.86	4.86	4.86	4.86	52,851
2023-10-11	4.86	4.86	4.86	4.86	46,711
2023-10-10	4.86	4.86	4.86	4.86	6,245
2023-10-09	4.86	4.86	4.86	4.86	4,664
2023-10-06	4.86	4.86	4.86	4.86	124,359
2023-10-05	4.86	4.86	4.86	4.86	2,004
2023-10-04	4.86	4.86	4.86	4.86	125
2023-10-03	4.86	4.86	4.86	4.86	200
2023-10-02	4.86	4.86	4.86	4.86	69,565
2023-09-29	4.86	4.86	4.86	4.86	13
2023-09-28	4.86	4.86	4.86	4.86	1,116
2023-09-27	4.86	4.86	4.86	4.86	684
2023-09-26	5.11	5.11	5.11	5.11	28,945
2023-09-25	5.11	5.11	5.11	5.11	1,876
2023-09-22	5.11	5.11	5.11	5.11	12,085
2023-09-21	5.08	5.08	5.08	5.08	7
2023-09-20	5.08	5.08	5.08	5.08	1,147
2023-09-19	5.08	5.08	5.08	5.08	0
2023-09-18	5.08	5.08	5.08	5.08	972
2023-09-15	5.08	5.08	5.08	5.08	25,344
2023-09-14	5.16	5.16	5.16	5.16	0
2023-09-13	5.16	5.16	5.16	5.16	12
2023-09-12	5.16	5.16	5.16	5.16	300
2023-09-11	5.16	5.16	5.16	5.16	280
2023-09-08	5.26	5.26	5.26	5.26	3,177
2023-09-07	5.26	5.26	5.26	5.26	100
2023-09-06	5.26	5.26	5.26	5.26	468
2023-09-05	5.23	5.23	5.23	5.23	163
2023-09-04	5.22	5.22	5.22	5.22	0
2023-09-01	5.22	5.22	5.22	5.22	40,450
2023-08-31	4.90	4.90	4.90	4.90	100
2023-08-30	4.90	4.90	4.90	4.90	10
2023-08-29	4.90	4.90	4.90	4.90	211
2023-08-28	4.90	4.90	4.90	4.90	0
2023-08-25	4.90	4.90	4.90	4.90	1,114
2023-08-24	4.90	4.90	4.90	4.90	31,942
2023-08-23	4.90	4.90	4.90	4.90	11
2023-08-22	4.90	4.90	4.90	4.90	23,255
2023-08-21	4.90	4.90	4.90	4.90	657
2023-08-18	4.89	4.89	4.89	4.89	40,551
2023-08-17	4.98	4.98	4.98	4.98	40,200
2023-08-16	4.98	4.98	4.98	4.98	85,174
2023-08-15	4.98	4.98	4.98	4.98	28,623
2023-08-14	4.98	4.98	4.98	4.98	2,936
2023-08-11	4.98	4.98	4.98	4.98	33,720
2023-08-10	4.98	4.98	4.98	4.98	400
2023-08-09	4.98	4.98	4.98	4.98	892
2023-08-08	5.01	5.01	5.01	5.01	107
2023-08-07	5.01	5.01	5.01	5.01	2,219
2023-08-04	5.01	5.01	5.01	5.01	0
2023-08-03	5.01	5.01	5.01	5.01	69,585
2023-08-02	5.01	5.01	5.01	5.01	26,756
2023-08-01	5.06	5.06	5.06	5.06	40,941
2023-07-31	5.05	5.05	5.05	5.05	24,502
2023-07-28	5.07	5.07	5.07	5.07	1,564
2023-07-27	5.20	5.20	5.20	5.20	625
2023-07-26	5.09	5.09	5.09	5.09	8,747
2023-07-25	5.12	5.12	5.12	5.12	1,833
2023-07-24	5.16	5.16	5.16	5.16	5,000
2023-07-21	5.16	5.16	5.16	5.16	100
2023-07-20	5.16	5.16	5.16	5.16	11,844
2023-07-19	5.06	5.06	5.06	5.06	13,691
2023-07-18	4.90	4.90	4.90	4.90	9,448
2023-07-17	4.90	4.90	4.90	4.90	29,670
2023-07-14	5.42	5.42	5.42	5.42	27,544
2023-07-13	5.42	5.42	5.42	5.42	4,184
2023-07-12	5.42	5.42	5.42	5.42	2,348
2023-07-11	5.42	5.42	5.42	5.42	1,000
2023-07-10	5.35	5.35	5.35	5.35	22,927
2023-07-07	5.30	5.30	5.30	5.30	101
2023-07-06	5.37	5.37	5.37	5.37	0
2023-07-05	5.35	5.35	5.35	5.35	3,026
2023-07-04	5.33	5.33	5.33	5.33	0
2023-07-03	5.33	5.33	5.33	5.33	0
2023-06-30	5.33	5.33	5.33	5.33	2,850
2023-06-29	5.18	5.18	5.18	5.18	504
2023-06-28	5.18	5.18	5.18	5.18	70,526
2023-06-27	5.08	5.08	5.08	5.08	300
2023-06-26	5.08	5.08	5.08	5.08	1,046
2023-06-23	5.08	5.08	5.08	5.08	1,709
2023-06-22	5.05	5.05	5.05	5.05	38,592
2023-06-21	5.32	5.32	5.32	5.32	0
2023-06-20	5.32	5.32	5.32	5.32	20,855
2023-06-19	5.38	5.38	5.38	5.38	51,697
2023-06-16	5.38	5.38	5.38	5.38	101
2023-06-15	5.29	5.29	5.29	5.29	56,752
2023-06-14	5.29	5.29	5.29	5.29	764
2023-06-13	5.28	5.28	5.28	5.28	82,805
2023-06-12	5.25	5.25	5.25	5.25	53,249
2023-06-09	5.17	5.17	5.17	5.17	1,117
2023-06-08	5.15	5.15	5.15	5.15	35,849
2023-06-07	5.12	5.12	5.12	5.12	1,089
2023-06-06	5.12	5.12	5.12	5.12	42,754
2023-06-05	5.17	5.17	5.17	5.17	200
2023-06-02	5.17	5.17	5.17	5.17	100
2023-06-01	5.17	5.17	5.17	5.17	2,200
2023-05-31	5.17	5.17	5.17	5.17	58,118
2023-05-30	5.17	5.17	5.17	5.17	9,671
2023-05-29	5.17	5.17	5.17	5.17	0
2023-05-26	5.17	5.17	5.17	5.17	0
2023-05-25	5.17	5.17	5.17	5.17	117
2023-05-24	5.17	5.17	5.17	5.17	62,679
2023-05-23	5.26	5.26	5.26	5.26	565
2023-05-22	5.26	5.26	5.26	5.26	434
2023-05-19	5.26	5.26	5.26	5.26	0
2023-05-18	5.26	5.26	5.26	5.26	0
2023-05-17	5.21	5.21	5.21	5.21	674
2023-05-16	5.20	5.20	5.20	5.20	1,100
2023-05-15	5.23	5.23	5.23	5.23	1,004
2023-05-12	5.21	5.21	5.21	5.21	1,440
2023-05-11	5.21	5.21	5.21	5.21	1,120
2023-05-10	5.34	5.34	5.34	5.34	0
2023-05-09	5.34	5.34	5.34	5.34	258
2023-05-08	5.36	5.36	5.36	5.36	0
2023-05-05	5.36	5.36	5.36	5.36	517
2023-05-04	5.36	5.36	5.36	5.36	0
2023-05-03	5.36	5.36	5.36	5.36	172
2023-05-02	5.36	5.36	5.36	5.36	332
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	1,410
2023-04-27	5.25	5.25	5.25	5.25	25
2023-04-26	5.25	5.25	5.25	5.25	3,633
2023-04-25	5.25	5.25	5.25	5.25	50
2023-04-24	5.25	5.25	5.25	5.25	45,295
2023-04-21	5.25	5.25	5.25	5.25	63,316
2023-04-20	5.25	5.25	5.25	5.25	39,555
2023-04-19	5.87	5.87	5.87	5.87	2,537
2023-04-18	5.87	5.87	5.87	5.87	80,994
2023-04-17	5.87	5.87	5.87	5.87	0
2023-04-14	5.87	5.87	5.87	5.87	50
2023-04-13	5.87	5.87	5.87	5.87	4,700
2023-04-12	5.87	5.87	5.87	5.87	411
2023-04-11	5.50	5.50	5.50	5.50	92
2023-04-10	5.50	5.50	5.50	5.50	0
2023-04-07	5.50	5.50	5.50	5.50	0
2023-04-06	5.50	5.50	5.50	5.50	1,000
2023-04-05	5.50	5.50	5.50	5.50	0
2023-04-04	5.50	5.50	5.50	5.50	0
2023-04-03	5.50	5.50	5.50	5.50	1,507
2023-03-31	5.50	5.50	5.50	5.50	503
2023-03-30	5.50	5.50	5.50	5.50	1,110
2023-03-29	5.50	5.50	5.50	5.50	0
2023-03-28	5.50	5.50	5.50	5.50	0
2023-03-27	5.41	5.41	5.41	5.41	98,019
2023-03-24	5.41	5.41	5.41	5.41	1,900
2023-03-23	5.41	5.41	5.41	5.41	400
2023-03-22	5.28	5.28	5.28	5.28	206
2023-03-21	5.28	5.28	5.28	5.28	0
2023-03-20	5.28	5.28	5.28	5.28	553
2023-03-17	5.28	5.28	5.28	5.28	672
2023-03-16	5.49	5.49	5.49	5.49	664
2023-03-15	5.49	5.49	5.49	5.49	2,912
2023-03-14	5.49	5.49	5.49	5.49	2,780
2023-03-13	5.50	5.50	5.50	5.50	102
2023-03-10	5.55	5.55	5.55	5.55	755
2023-03-09	5.55	5.55	5.55	5.55	417
2023-03-08	5.68	5.68	5.68	5.68	480
2023-03-07	5.68	5.68	5.68	5.68	1,000
2023-03-06	5.68	5.68	5.68	5.68	201
2023-03-03	5.68	5.68	5.68	5.68	863
2023-03-02	5.49	5.49	5.49	5.49	646
2023-03-01	5.67	5.67	5.67	5.67	34
2023-02-28	5.67	5.67	5.67	5.67	0
2023-02-27	5.67	5.67	5.67	5.67	140
2023-02-24	5.67	5.67	5.67	5.67	1,000
2023-02-23	5.67	5.67	5.67	5.67	0
2023-02-22	5.67	5.67	5.67	5.67	700
2023-02-21	5.82	5.82	5.82	5.82	306
2023-02-20	5.82	5.82	5.82	5.82	0
2023-02-17	5.82	5.82	5.82	5.82	0
2023-02-16	5.82	5.82	5.82	5.82	138
2023-02-15	5.79	5.79	5.79	5.79	367
2023-02-14	5.79	5.79	5.79	5.79	395
2023-02-13	5.79	5.79	5.79	5.79	126
2023-02-10	5.79	5.79	5.79	5.79	0
2023-02-09	5.79	5.79	5.79	5.79	200
2023-02-08	5.79	5.79	5.79	5.79	2,245
2023-02-07	5.79	5.79	5.79	5.79	1,005
2023-02-06	5.79	5.79	5.79	5.79	2,270
2023-02-03	5.95	5.95	5.95	5.95	835
2023-02-02	5.95	5.95	5.95	5.95	555
2023-02-01	5.82	5.82	5.82	5.82	300
2023-01-31	5.82	5.82	5.82	5.82	604
2023-01-30	5.82	5.82	5.82	5.82	1,375
2023-01-27	5.82	5.82	5.82	5.82	7,475
2023-01-26	6.12	6.12	6.12	6.12	0
2023-01-25	6.12	6.12	6.12	6.12	17,750
2023-01-24	6.12	6.12	6.12	6.12	9,147
2023-01-23	6.12	6.12	6.12	6.12	7,139
2023-01-20	6.12	6.12	6.12	6.12	141,015
2023-01-19	6.12	6.12	6.12	6.12	432
2023-01-18	6.12	6.12	6.12	6.12	402
2023-01-17	6.12	6.12	6.12	6.12	43,592
2023-01-16	6.12	6.12	6.12	6.12	0
2023-01-13	6.12	6.12	6.12	6.12	17,787
2023-01-12	5.85	5.85	5.85	5.85	50,506
2023-01-11	5.85	5.85	5.85	5.85	1,500
2023-01-10	5.85	5.85	5.85	5.85	325
2023-01-09	5.85	5.85	5.85	5.85	0
2023-01-06	5.85	5.85	5.85	5.85	2
2023-01-05	5.85	5.85	5.85	5.85	0
2023-01-04	5.85	5.85	5.85	5.85	50
2023-01-03	5.85	5.85	5.85	5.85	70
2023-01-02	5.82	5.82	5.82	5.82	0
2022-12-30	5.82	5.82	5.82	5.82	568
2022-12-29	5.82	5.82	5.82	5.82	1,879
2022-12-28	5.82	5.82	5.82	5.82	223
2022-12-27	5.79	5.79	5.79	5.79	0
2022-12-26	5.79	5.79	5.79	5.79	0
2022-12-23	5.79	5.79	5.79	5.79	0
2022-12-22	5.79	5.79	5.79	5.79	10,025
2022-12-21	5.79	5.79	5.79	5.79	139
2022-12-20	5.79	5.79	5.79	5.79	367
2022-12-19	6.59	6.59	6.59	6.59	1,505
2022-12-16	6.59	6.59	6.59	6.59	1,963
2022-12-15	6.59	6.59	6.59	6.59	0
2022-12-14	6.59	6.59	6.59	6.59	100
2022-12-13	6.59	6.59	6.59	6.59	3,200
2022-12-12	6.59	6.59	6.59	6.59	6,400
2022-12-09	6.59	6.59	6.59	6.59	2,878
2022-12-08	6.38	6.38	6.38	6.38	0
2022-12-07	6.38	6.38	6.38	6.38	12
2022-12-06	6.38	6.38	6.38	6.38	286
2022-12-05	6.13	6.13	6.13	6.13	0
2022-12-02	6.13	6.13	6.13	6.13	1,350
2022-12-01	6.13	6.13	6.13	6.13	0
2022-11-30	6.13	6.13	6.13	6.13	317
2022-11-29	6.02	6.02	6.02	6.02	0
2022-11-28	6.02	6.02	6.02	6.02	821
2022-11-25	6.02	6.02	6.02	6.02	0
2022-11-24	6.02	6.02	6.02	6.02	0
2022-11-23	6.02	6.02	6.02	6.02	100
2022-11-22	6.02	6.02	6.02	6.02	244
2022-11-21	6.19	6.19	6.19	6.19	1,500
2022-11-18	6.19	6.19	6.19	6.19	0
2022-11-17	6.19	6.19	6.19	6.19	0
2022-11-16	6.19	6.19	6.19	6.19	0
2022-11-15	6.19	6.19	6.19	6.19	15
2022-11-14	6.04	6.04	6.04	6.04	0
2022-11-11	6.04	6.04	6.04	6.04	2,116
2022-11-10	5.64	5.64	5.64	5.64	0
2022-11-09	5.64	5.64	5.64	5.64	0
2022-11-08	5.64	5.64	5.64	5.64	131,199
2022-11-07	5.48	5.48	5.48	5.48	5,149
2022-11-04	5.42	5.42	5.42	5.42	226
2022-11-03	5.54	5.54	5.54	5.54	26
2022-11-02	5.54	5.54	5.54	5.54	100
2022-11-01	5.59	5.59	5.59	5.59	250,208
2022-10-31	5.60	5.60	5.60	5.60	52
2022-10-28	5.60	5.60	5.60	5.60	552
2022-10-27	5.59	5.59	5.59	5.59	229
2022-10-26	5.43	5.43	5.43	5.43	0
2022-10-25	5.50	5.50	5.50	5.50	5,194
2022-10-24	5.42	5.42	5.42	5.42	2,929
2022-10-21	5.42	5.42	5.42	5.42	913
2022-10-20	5.46	5.46	5.46	5.46	6,969
2022-10-19	6.31	6.31	6.31	6.31	0
2022-10-18	6.31	6.31	6.31	6.31	311
2022-10-17	6.31	6.31	6.31	6.31	0
2022-10-14	6.31	6.31	6.31	6.31	52
2022-10-13	5.98	5.98	5.98	5.98	68,114
2022-10-12	5.98	5.98	5.98	5.98	24
2022-10-11	6.32	6.32	6.32	6.32	0
2022-10-10	6.32	6.32	6.32	6.32	2,200
2022-10-07	6.32	6.32	6.32	6.32	63,396
2022-10-06	6.32	6.32	6.32	6.32	2,700
2022-10-05	6.24	6.24	6.24	6.24	0
2022-10-04	6.24	6.24	6.24	6.24	650
2022-10-03	5.94	5.94	5.94	5.94	1,963
2022-09-30	5.92	5.92	5.92	5.92	0
2022-09-29	5.92	5.92	5.92	5.92	0
2022-09-28	5.82	5.82	5.82	5.82	9,547
2022-09-27	5.99	5.99	5.99	5.99	418
2022-09-26	6.65	6.65	6.65	6.65	49,200
2022-09-23	6.65	6.65	6.65	6.65	373
2022-09-22	6.65	6.65	6.65	6.65	38,700
2022-09-21	6.65	6.65	6.65	6.65	100
2022-09-20	6.65	6.65	6.65	6.65	5,120
2022-09-19	6.93	6.93	6.93	6.93	0
2022-09-16	6.93	6.93	6.93	6.93	40
2022-09-15	6.93	6.93	6.93	6.93	550
2022-09-14	6.93	6.93	6.93	6.93	3,649
2022-09-13	7.44	7.44	7.44	7.44	10
2022-09-12	7.44	7.44	7.44	7.44	1,575
2022-09-09	7.40	7.40	7.40	7.40	325
2022-09-08	7.17	7.17	7.17	7.17	200
2022-09-07	7.17	7.17	7.17	7.17	411
2022-09-06	7.27	7.27	7.27	7.27	0
2022-09-05	7.27	7.27	7.27	7.27	0
2022-09-02	7.27	7.27	7.27	7.27	4,078
2022-09-01	7.43	7.43	7.43	7.43	0
2022-08-31	7.69	7.69	7.69	7.69	200
2022-08-30	7.69	7.69	7.69	7.69	0
2022-08-29	7.69	7.69	7.69	7.69	0
2022-08-26	7.69	7.69	7.69	7.69	211
2022-08-25	7.69	7.69	7.69	7.69	0
2022-08-24	7.69	7.69	7.69	7.69	200
2022-08-23	7.69	7.69	7.69	7.69	0
2022-08-22	7.69	7.69	7.69	7.69	0
2022-08-19	7.69	7.69	7.69	7.69	444
2022-08-18	7.72	7.72	7.72	7.72	409
2022-08-17	7.66	7.66	7.66	7.66	600
2022-08-16	7.57	7.57	7.57	7.57	1,249
2022-08-15	7.75	7.75	7.75	7.75	0
2022-08-12	7.75	7.75	7.75	7.75	200
2022-08-11	7.75	7.75	7.75	7.75	232
2022-08-10	7.56	7.56	7.56	7.56	12,850
2022-08-09	7.56	7.56	7.56	7.56	100
2022-08-08	7.57	7.57	7.57	7.57	188
2022-08-05	7.56	7.56	7.56	7.56	411
2022-08-04	7.56	7.56	7.56	7.56	201
2022-08-03	7.56	7.56	7.56	7.56	0
2022-08-02	7.56	7.56	7.56	7.56	1,500
2022-08-01	7.46	7.46	7.46	7.46	1,092
2022-07-29	7.52	7.52	7.52	7.52	350
2022-07-28	7.38	7.38	7.38	7.38	112
2022-07-27	7.25	7.25	7.25	7.25	0
2022-07-26	7.32	7.32	7.32	7.32	0
2022-07-25	7.32	7.32	7.32	7.32	304
2022-07-22	7.31	7.31	7.31	7.31	0
2022-07-21	7.31	7.31	7.31	7.31	416
2022-07-20	7.19	7.19	7.19	7.19	0
2022-07-19	7.19	7.19	7.19	7.19	0
2022-07-18	7.04	7.04	7.04	7.04	1,200
2022-07-15	7.49	7.49	7.49	7.49	450
2022-07-14	7.49	7.49	7.49	7.49	26,349
2022-07-13	7.49	7.49	7.49	7.49	0
2022-07-12	7.49	7.49	7.49	7.49	400
2022-07-11	7.49	7.49	7.49	7.49	167
2022-07-08	7.40	7.40	7.40	7.40	270
2022-07-07	7.40	7.40	7.40	7.40	0
2022-07-06	7.40	7.40	7.40	7.40	0
2022-07-05	7.40	7.40	7.40	7.40	20,757
2022-07-04	7.73	7.73	7.73	7.73	0
2022-07-01	7.73	7.73	7.73	7.73	22,596
2022-06-30	7.73	7.73	7.73	7.73	0
2022-06-29	7.73	7.73	7.73	7.73	554
2022-06-28	7.75	7.75	7.75	7.75	0
2022-06-27	7.75	7.75	7.75	7.75	0
2022-06-24	7.22	7.22	7.22	7.22	0
2022-06-23	7.22	7.22	7.22	7.22	0
2022-06-22	7.22	7.22	7.22	7.22	0
2022-06-21	7.22	7.22	7.22	7.22	182
2022-06-20	7.22	7.22	7.22	7.22	0
2022-06-17	7.22	7.22	7.22	7.22	0
2022-06-16	7.22	7.22	7.22	7.22	2,147
2022-06-15	7.34	7.34	7.34	7.34	800
2022-06-14	7.45	7.45	7.45	7.45	15,610
2022-06-13	7.44	7.44	7.44	7.44	1,815
2022-06-10	8.29	8.29	8.29	8.29	40
2022-06-09	8.29	8.29	8.29	8.29	2,801
2022-06-08	8.29	8.29	8.29	8.29	125
2022-06-07	8.19	8.19	8.19	8.19	188
2022-06-06	8.19	8.19	8.19	8.19	100
2022-06-03	8.10	8.10	8.10	8.10	0
2022-06-02	8.10	8.10	8.10	8.10	0
2022-06-01	8.10	8.10	8.10	8.10	300
2022-05-31	8.09	8.09	8.09	8.09	0
2022-05-30	8.09	8.09	8.09	8.09	0
2022-05-27	8.09	8.09	8.09	8.09	0
2022-05-26	7.87	7.87	7.87	7.87	0
2022-05-25	7.64	7.64	7.64	7.64	160,900
2022-05-24	7.64	7.64	7.64	7.64	180
2022-05-23	7.64	7.64	7.64	7.64	300
2022-05-20	7.64	7.64	7.64	7.64	0
2022-05-19	7.64	7.64	7.64	7.64	66
2022-05-18	7.90	7.90	7.90	7.90	1,063,156
2022-05-17	7.88	7.88	7.88	7.88	10
2022-05-16	7.64	7.64	7.64	7.64	500
2022-05-13	7.64	7.64	7.64	7.64	930
2022-05-12	7.52	7.52	7.52	7.52	46,836
2022-05-11	7.66	7.66	7.66	7.66	157
2022-05-10	7.64	7.64	7.64	7.64	552
2022-05-09	7.54	7.54	7.54	7.54	326
2022-05-06	7.74	7.74	7.74	7.74	2,580
2022-05-05	8.23	8.23	8.23	8.23	5
2022-05-04	8.20	8.20	8.20	8.20	2,800
2022-05-03	8.11	8.11	8.11	8.11	100
2022-05-02	8.11	8.11	8.11	8.11	0
2022-04-29	8.11	8.11	8.11	8.11	1,950
2022-04-28	8.16	8.16	8.16	8.16	60,841
2022-04-27	8.16	8.16	8.16	8.16	403
2022-04-26	8.45	8.45	8.45	8.45	9,259
2022-04-25	8.39	8.39	8.39	8.39	155
2022-04-22	8.52	8.52	8.52	8.52	150
2022-04-21	8.52	8.52	8.52	8.52	0
2022-04-20	8.52	8.52	8.52	8.52	5,470
2022-04-19	8.52	8.52	8.52	8.52	3,275
2022-04-18	8.66	8.66	8.66	8.66	0
2022-04-15	8.66	8.66	8.66	8.66	0
2022-04-14	8.66	8.66	8.66	8.66	7,326
2022-04-13	9.36	9.36	9.36	9.36	0
2022-04-12	9.36	9.36	9.36	9.36	0
2022-04-11	9.80	9.80	9.80	9.80	490
2022-04-08	9.80	9.80	9.80	9.80	329
2022-04-07	9.51	9.51	9.51	9.51	825
2022-04-06	9.56	9.56	9.56	9.56	250
2022-04-05	9.55	9.55	9.55	9.55	2
2022-04-04	9.46	9.46	9.46	9.46	0
2022-04-01	9.45	9.45	9.45	9.45	1,136
2022-03-31	9.15	9.15	9.15	9.15	711
2022-03-30	9.55	9.55	9.55	9.55	0
2022-03-29	9.55	9.55	9.55	9.55	52
2022-03-28	9.22	9.22	9.22	9.22	1,686
2022-03-25	9.18	9.18	9.18	9.18	43
2022-03-24	9.19	9.19	9.19	9.19	1,345
2022-03-23	9.10	9.10	9.10	9.10	3,000
2022-03-22	9.10	9.10	9.10	9.10	2,272
2022-03-21	9.13	9.13	9.13	9.13	29,092
2022-03-18	8.87	8.87	8.87	8.87	2
2022-03-17	8.98	8.98	8.98	8.98	359
2022-03-16	8.79	8.79	8.79	8.79	318
2022-03-15	8.74	8.74	8.74	8.74	50
2022-03-14	8.44	8.44	8.44	8.44	170
2022-03-11	8.44	8.44	8.44	8.44	10,500
2022-03-10	8.44	8.44	8.44	8.44	3,035
2022-03-09	8.35	8.35	8.35	8.35	10,263
2022-03-08	7.87	7.87	7.87	7.87	6,251
2022-03-07	7.94	7.94	7.94	7.94	8,812
2022-03-04	8.28	8.28	8.28	8.28	2,760
2022-03-03	8.05	8.05	8.05	8.05	5,327
2022-03-02	7.97	7.97	7.97	7.97	62,620
2022-03-01	9.08	9.08	9.08	9.08	9,974
2022-02-28	9.27	9.27	9.27	9.27	9,177
2022-02-25	9.97	9.97	9.97	9.97	1,877
2022-02-24	9.77	9.77	9.77	9.77	4,037
2022-02-23	10.08	10.08	10.08	10.08	101,020
2022-02-22	10.08	10.08	10.08	10.08	6,089
2022-02-21	10.08	10.08	10.08	10.08	0
2022-02-18	10.08	10.08	10.08	10.08	14,419
2022-02-17	10.63	10.63	10.63	10.63	107,859
2022-02-16	10.63	10.63	10.63	10.63	320,207
2022-02-15	12.57	12.57	12.57	12.57	0
2022-02-14	12.57	12.57	12.57	12.57	268
2022-02-11	12.57	12.57	12.57	12.57	1,119
2022-02-10	12.52	12.52	12.52	12.52	612
2022-02-09	12.70	12.70	12.70	12.70	640
2022-02-08	12.56	12.56	12.56	12.56	279
2022-02-07	12.56	12.56	12.56	12.56	534
2022-02-04	12.46	12.46	12.46	12.46	500,917
2022-02-03	12.43	12.43	12.43	12.43	20
2022-02-02	12.29	12.29	12.29	12.29	119
2022-02-01	12.35	12.35	12.35	12.35	2,713
2022-01-31	11.90	11.90	11.90	11.90	3,092
2022-01-28	11.90	11.90	11.90	11.90	109
2022-01-27	12.16	12.16	12.16	12.16	690
2022-01-26	11.90	11.90	11.90	11.90	6,480
2022-01-25	11.39	11.39	11.39	11.39	505,326
2022-01-24	11.39	11.39	11.39	11.39	1,268,802
2022-01-21	11.39	11.39	11.39	11.39	30,040
2022-01-20	11.39	11.39	11.39	11.39	1,002
2022-01-19	11.46	11.46	11.46	11.46	3
2022-01-18	11.46	11.46	11.46	11.46	720
2022-01-17	11.52	11.52	11.52	11.52	0
2022-01-14	11.52	11.52	11.52	11.52	305
2022-01-13	11.52	11.52	11.52	11.52	817
2022-01-12	11.39	11.39	11.39	11.39	102
2022-01-11	10.87	10.87	10.87	10.87	0
2022-01-10	10.87	10.87	10.87	10.87	2
2022-01-07	11.00	11.00	11.00	11.00	1,541
2022-01-06	10.83	10.83	10.83	10.83	128
2022-01-05	11.03	11.03	11.03	11.03	418
2022-01-04	10.98	10.98	10.98	10.98	5
2022-01-03	10.89	10.89	10.89	10.89	0
2021-12-31	10.89	10.89	10.89	10.89	0
2021-12-30	10.89	10.89	10.89	10.89	100
2021-12-29	10.89	10.89	10.89	10.89	1,181
2021-12-28	10.75	10.75	10.75	10.75	0
2021-12-27	10.75	10.75	10.75	10.75	0
2021-12-24	10.75	10.75	10.75	10.75	0
2021-12-23	10.75	10.75	10.75	10.75	252
2021-12-22	10.51	10.51	10.51	10.51	70
2021-12-21	10.51	10.51	10.51	10.51	597
2021-12-20	10.50	10.50	10.50	10.50	101,035
2021-12-17	10.56	10.56	10.56	10.56	8,952
2021-12-16	10.53	10.53	10.53	10.53	96
2021-12-15	10.31	10.31	10.31	10.31	22
2021-12-14	10.31	10.31	10.31	10.31	316
2021-12-13	10.34	10.34	10.34	10.34	615
2021-12-10	10.43	10.43	10.43	10.43	634
2021-12-09	10.30	10.30	10.30	10.30	108
2021-12-08	10.34	10.34	10.34	10.34	16,400
2021-12-07	10.34	10.34	10.34	10.34	3
2021-12-06	10.27	10.27	10.27	10.27	125
2021-12-03	10.01	10.01	10.01	10.01	222
2021-12-02	10.21	10.21	10.21	10.21	15
2021-12-01	10.28	10.28	10.28	10.28	3,406
2021-11-30	10.08	10.08	10.08	10.08	1,196
2021-11-29	10.31	10.31	10.31	10.31	164
2021-11-26	10.21	10.21	10.21	10.21	484
2021-11-25	10.43	10.43	10.43	10.43	0
2021-11-24	10.39	10.39	10.39	10.39	132
2021-11-23	10.14	10.14	10.14	10.14	122
2021-11-22	10.25	10.25	10.25	10.25	43,535
2021-11-19	10.87	10.87	10.87	10.87	0
2021-11-18	10.87	10.87	10.87	10.87	236
2021-11-17	10.97	10.97	10.97	10.97	9,315
2021-11-16	10.87	10.87	10.87	10.87	161
2021-11-15	10.80	10.80	10.80	10.80	148
2021-11-12	10.96	10.96	10.96	10.96	1,791
2021-11-11	11.00	11.00	11.00	11.00	198
2021-11-10	11.14	11.14	11.14	11.14	44
2021-11-09	11.15	11.15	11.15	11.15	1,822
2021-11-08	11.05	11.05	11.05	11.05	3,127
2021-11-05	10.97	10.97	10.97	10.97	796
2021-11-04	11.00	11.00	11.00	11.00	587
2021-11-03	10.68	10.68	10.68	10.68	179
2021-11-02	10.76	10.76	10.76	10.76	1,429
2021-11-01	10.87	10.87	10.87	10.87	2,557
2021-10-29	10.97	10.97	10.97	10.97	4,047
2021-10-28	10.98	10.98	10.98	10.98	602
2021-10-27	11.07	11.07	11.07	11.07	72
2021-10-26	11.14	11.14	11.14	11.14	799
2021-10-25	11.11	11.11	11.11	11.11	2,631
2021-10-22	11.64	11.64	11.64	11.64	1,789
2021-10-21	11.96	11.96	11.96	11.96	232
2021-10-20	11.88	11.88	11.88	11.88	2,429
2021-10-19	11.72	11.72	11.72	11.72	58,714
2021-10-18	12.14	12.14	12.14	12.14	5
2021-10-15	12.14	12.14	12.14	12.14	175
2021-10-14	12.05	12.05	12.05	12.05	6
2021-10-13	11.96	11.96	11.96	11.96	54,313
2021-10-12	11.87	11.87	11.87	11.87	1,411
2021-10-11	11.88	11.88	11.88	11.88	152
2021-10-08	11.63	11.63	11.63	11.63	0
2021-10-07	11.63	11.63	11.63	11.63	3,958
2021-10-06	11.33	11.33	11.33	11.33	5,500
2021-10-05	11.17	11.17	11.17	11.17	198
2021-10-04	11.16	11.16	11.16	11.16	341
2021-10-01	11.17	11.17	11.17	11.17	145
2021-09-30	11.15	11.15	11.15	11.15	2
2021-09-29	11.23	11.23	11.23	11.23	1,737
2021-09-28	11.61	11.61	11.61	11.61	532
2021-09-27	11.61	11.61	11.61	11.61	357
2021-09-24	11.37	11.37	11.37	11.37	250
2021-09-23	11.37	11.37	11.37	11.37	46
2021-09-22	11.16	11.16	11.16	11.16	729
2021-09-21	11.01	11.01	11.01	11.01	681,951
2021-09-20	11.08	11.08	11.08	11.08	81,059
2021-09-17	11.65	11.65	11.65	11.65	700
2021-09-16	11.65	11.65	11.65	11.65	697
2021-09-15	11.60	11.60	11.60	11.60	3
2021-09-14	11.72	11.72	11.72	11.72	729
2021-09-13	11.80	11.80	11.80	11.80	323
2021-09-10	11.84	11.84	11.84	11.84	180,199
2021-09-09	11.79	11.79	11.79	11.79	2,402
2021-09-08	12.06	12.06	12.06	12.06	3,500
2021-09-07	12.06	12.06	12.06	12.06	1,184
2021-09-06	12.04	12.04	12.04	12.04	0
2021-09-03	12.04	12.04	12.04	12.04	60
2021-09-02	12.04	12.04	12.04	12.04	56
2021-09-01	11.88	11.88	11.88	11.88	212
2021-08-31	11.84	11.84	11.84	11.84	710
2021-08-30	11.95	11.95	11.95	11.95	0
2021-08-27	11.95	11.95	11.95	11.95	544
2021-08-26	11.95	11.95	11.95	11.95	49
2021-08-25	11.62	11.62	11.62	11.62	1,326
2021-08-24	11.62	11.62	11.62	11.62	334
2021-08-23	11.36	11.36	11.36	11.36	205
2021-08-20	11.24	11.24	11.24	11.24	556
2021-08-19	11.25	11.25	11.25	11.25	675
2021-08-18	11.34	11.34	11.34	11.34	616
2021-08-17	11.49	11.49	11.49	11.49	820
2021-08-16	11.46	11.46	11.46	11.46	4,839
2021-08-13	11.59	11.59	11.59	11.59	2,760
2021-08-12	11.63	11.63	11.63	11.63	135
2021-08-11	11.58	11.58	11.58	11.58	0
2021-08-10	11.55	11.55	11.55	11.55	1,500
2021-08-09	11.54	11.54	11.54	11.54	2,297
2021-08-06	11.52	11.52	11.52	11.52	106
2021-08-05	11.60	11.60	11.60	11.60	110
2021-08-04	11.67	11.67	11.67	11.67	818
2021-08-03	11.67	11.67	11.67	11.67	0
2021-08-02	11.67	11.67	11.67	11.67	6,378
2021-07-30	11.52	11.52	11.52	11.52	1,408
2021-07-29	11.49	11.49	11.49	11.49	2,100
2021-07-28	11.38	11.38	11.38	11.38	750
2021-07-27	11.59	11.59	11.59	11.59	100
2021-07-26	11.61	11.61	11.61	11.61	94
2021-07-23	11.68	11.68	11.68	11.68	400
2021-07-22	11.53	11.53	11.53	11.53	52
2021-07-21	11.60	11.60	11.60	11.60	185
2021-07-20	11.60	11.60	11.60	11.60	1,764
2021-07-19	11.77	11.77	11.77	11.77	63,541
2021-07-16	11.97	11.97	11.97	11.97	36,631
2021-07-15	13.13	13.13	13.13	13.13	367
2021-07-14	13.28	13.28	13.28	13.28	170
2021-07-13	13.41	13.41	13.41	13.41	832
2021-07-12	13.04	13.04	13.04	13.04	3,830
2021-07-09	12.97	12.97	12.97	12.97	119
2021-07-08	12.99	12.99	12.99	12.99	868
2021-07-07	12.93	12.93	12.93	12.93	6,000
2021-07-06	13.03	13.03	13.03	13.03	2,008
2021-07-05	12.74	12.74	12.74	12.74	0
2021-07-02	12.74	12.74	12.74	12.74	1,086
2021-07-01	12.65	12.65	12.65	12.65	1,636
2021-06-30	12.61	12.61	12.61	12.61	404
2021-06-29	12.77	12.77	12.77	12.77	1,407
2021-06-28	12.68	12.68	12.68	12.68	74
2021-06-25	12.64	12.64	12.64	12.64	2,836
2021-06-24	12.65	12.65	12.65	12.65	13,236
2021-06-23	12.79	12.79	12.79	12.79	350
2021-06-22	12.79	12.79	12.79	12.79	110
2021-06-21	12.68	12.68	12.68	12.68	992
2021-06-18	12.68	12.68	12.68	12.68	837
2021-06-17	12.87	12.87	12.87	12.87	1,826
2021-06-16	13.06	13.06	13.06	13.06	94
2021-06-15	13.06	13.06	13.06	13.06	750
2021-06-14	13.09	13.09	13.09	13.09	1,106
2021-06-11	13.22	13.22	13.22	13.22	605
2021-06-10	13.10	13.10	13.10	13.10	1,198
2021-06-09	13.14	13.14	13.14	13.14	954
2021-06-08	13.23	13.23	13.23	13.23	551
2021-06-07	13.11	13.11	13.11	13.11	24
2021-06-04	13.05	13.05	13.05	13.05	3,433
2021-06-03	13.06	13.06	13.06	13.06	427
2021-06-02	13.15	13.15	13.15	13.15	173
2021-06-01	13.21	13.21	13.21	13.21	8,013
2021-05-28	13.46	13.46	13.46	13.46	188
2021-05-27	13.19	13.19	13.19	13.19	1,901
2021-05-26	13.28	13.28	13.28	13.28	43,535
2021-05-25	13.38	13.38	13.38	13.38	11
2021-05-24	13.46	13.46	13.46	13.46	523
2021-05-21	13.61	13.61	13.61	13.61	156
2021-05-20	13.59	13.59	13.59	13.59	2,098
2021-05-19	13.38	13.38	13.38	13.38	2,749
2021-05-18	13.33	13.33	13.33	13.33	625
2021-05-17	13.18	13.18	13.18	13.18	6,880
2021-05-14	13.11	13.11	13.11	13.11	4,559
2021-05-13	13.10	13.10	13.10	13.10	685
2021-05-12	13.17	13.17	13.17	13.17	245
2021-05-11	13.21	13.21	13.21	13.21	5,202
2021-05-10	13.65	13.65	13.65	13.65	171,756
2021-05-07	13.90	13.90	13.90	13.90	2,728
2021-05-06	13.72	13.72	13.72	13.72	100
2021-05-05	13.49	13.49	13.49	13.49	46
2021-05-04	13.51	13.51	13.51	13.51	2,221
2021-04-30	13.96	13.96	13.96	13.96	181
2021-04-29	14.02	14.02	14.02	14.02	407
2021-04-28	14.06	14.06	14.06	14.06	263
2021-04-27	14.00	14.00	14.00	14.00	1,159
2021-04-26	14.15	14.15	14.15	14.15	6,413
2021-04-23	14.15	14.15	14.15	14.15	8,829
2021-04-22	14.27	14.27	14.27	14.27	136,724
2021-04-21	14.31	14.31	14.31	14.31	10,763
2021-04-20	13.74	13.74	13.74	13.74	7,053
2021-04-19	13.68	13.68	13.68	13.68	341,718
2021-04-16	13.96	13.96	13.96	13.96	488
2021-04-15	13.78	13.78	13.78	13.78	934
2021-04-14	13.86	13.86	13.86	13.86	345
2021-04-13	13.99	13.99	13.99	13.99	698
2021-04-12	13.77	13.77	13.77	13.77	1,487
2021-04-09	13.93	13.93	13.93	13.93	5,251
2021-04-08	13.92	13.92	13.92	13.92	8,702
2021-04-07	13.65	13.65	13.65	13.65	2,774
2021-04-06	13.51	13.51	13.51	13.51	1,443
2021-04-01	13.15	13.15	13.15	13.15	23,519
2021-03-31	13.17	13.17	13.17	13.17	4,589
2021-03-30	13.25	13.25	13.25	13.25	99,293
2021-03-29	13.36	13.36	13.36	13.36	218,082
2021-03-26	13.36	13.36	13.36	13.36	221
2021-03-25	13.15	13.15	13.15	13.15	29,598
2021-03-24	13.26	13.26	13.26	13.26	2,299
2021-03-23	13.75	13.75	13.75	13.75	1,823
2021-03-22	13.38	13.38	13.38	13.38	1,062
2021-03-19	13.38	13.38	13.38	13.38	268
2021-03-18	13.56	13.56	13.56	13.56	401
2021-03-17	13.54	13.54	13.54	13.54	31,066
2021-03-16	13.77	13.77	13.77	13.77	219,718
2021-03-15	13.68	13.68	13.68	13.68	3,254
2021-03-12	13.42	13.42	13.42	13.42	100
2021-03-11	13.31	13.31	13.31	13.31	568
2021-03-10	12.62	12.62	12.62	12.62	3,108
2021-03-09	12.36	12.36	12.36	12.36	30,305
2021-03-08	12.14	12.14	12.14	12.14	824
2021-03-05	11.98	11.98	11.98	11.98	883
2021-03-04	12.19	12.19	12.19	12.19	126
2021-03-03	12.78	12.78	12.78	12.78	2,450
2021-03-02	12.69	12.69	12.69	12.69	507
2021-03-01	12.78	12.78	12.78	12.78	1,851
2021-02-26	12.71	12.71	12.71	12.71	946
2021-02-25	12.85	12.85	12.85	12.85	3,514
2021-02-24	12.49	12.49	12.49	12.49	7,676
2021-02-23	12.49	12.49	12.49	12.49	4,981
2021-02-22	12.74	12.74	12.74	12.74	2,977
2021-02-19	12.98	12.98	12.98	12.98	76,570
2021-02-18	13.02	13.02	13.02	13.02	1,425
2021-02-17	13.13	13.13	13.13	13.13	14,354
2021-02-16	13.47	13.47	13.47	13.47	5,285
2021-02-15	13.70	13.70	13.70	13.70	0
2021-02-12	13.61	13.61	13.61	13.61	1,663
2021-02-11	13.61	13.61	13.61	13.61	1,057
2021-02-10	13.54	13.54	13.54	13.54	3,284
2021-02-09	13.52	13.52	13.52	13.52	8,435
2021-02-08	13.29	13.29	13.29	13.29	2,538
2021-02-05	13.18	13.18	13.18	13.18	1,904
2021-02-04	13.15	13.15	13.15	13.15	34,916
2021-02-03	13.07	13.07	13.07	13.07	1,493
2021-02-02	12.73	12.73	12.73	12.73	1,835
2021-02-01	12.68	12.68	12.68	12.68	107,735
2021-01-29	12.54	12.54	12.54	12.54	27,412
2021-01-28	11.71	11.71	11.71	11.71	1,169,930
2021-01-27	12.02	12.02	12.02	12.02	34,038
2021-01-26	11.99	11.99	11.99	11.99	1,181
2021-01-25	12.15	12.15	12.15	12.15	8,199
2021-01-22	11.78	11.78	11.78	11.78	222
2021-01-21	11.74	11.74	11.74	11.74	443
2021-01-20	11.82	11.82	11.82	11.82	2,178
2021-01-19	11.66	11.66	11.66	11.66	2,178
2021-01-18	11.87	11.87	11.87	11.87	0
2021-01-15	11.87	11.87	11.87	11.87	1,901
2021-01-14	11.81	11.81	11.81	11.81	1,658
2021-01-13	11.78	11.78	11.78	11.78	3,714
2021-01-12	11.70	11.70	11.70	11.70	2,320
2021-01-11	11.86	11.86	11.86	11.86	1,304
2021-01-08	12.04	12.04	12.04	12.04	2,205
2021-01-07	12.02	12.02	12.02	12.02	3,304
2021-01-06	12.16	12.16	12.16	12.16	2,247
2021-01-05	12.08	12.08	12.08	12.08	1,612
2021-01-04	12.12	12.12	12.12	12.12	1,116
2020-12-31	11.92	11.92	11.92	11.92	0
2020-12-30	11.93	11.93	11.93	11.93	541
2020-12-29	11.94	11.94	11.94	11.94	1,206
2020-12-24	11.82	11.82	11.82	11.82	0
2020-12-23	11.69	11.69	11.69	11.69	800
2020-12-22	11.80	11.80	11.80	11.80	2,822
2020-12-21	11.71	11.71	11.71	11.71	1,914
2020-12-18	11.97	11.97	11.97	11.97	166
2020-12-17	11.99	11.99	11.99	11.99	1,047
2020-12-16	11.91	11.91	11.91	11.91	522
2020-12-15	11.89	11.89	11.89	11.89	399
2020-12-14	11.77	11.77	11.77	11.77	2,813
2020-12-11	11.84	11.84	11.84	11.84	7,740
2020-12-10	12.33	12.33	12.33	12.33	412
2020-12-09	12.34	12.34	12.34	12.34	75
2020-12-08	12.46	12.46	12.46	12.46	1,346
2020-12-07	12.51	12.51	12.51	12.51	3,206
2020-12-04	12.33	12.33	12.33	12.33	3,539
2020-12-03	12.22	12.22	12.22	12.22	671
2020-12-02	12.36	12.36	12.36	12.36	3,220
2020-12-01	12.33	12.33	12.33	12.33	1,609
2020-11-30	12.34	12.34	12.34	12.34	1,433
2020-11-27	12.43	12.43	12.43	12.43	3,419
2020-11-26	12.25	12.25	12.25	12.25	0
2020-11-25	12.24	12.24	12.24	12.24	465
2020-11-24	12.12	12.12	12.12	12.12	241
2020-11-23	12.00	12.00	12.00	12.00	608
2020-11-20	12.10	12.10	12.10	12.10	137
2020-11-19	12.03	12.03	12.03	12.03	27
2020-11-18	11.99	11.99	11.99	11.99	1,320
2020-11-17	12.02	12.02	12.02	12.02	1,454
2020-11-16	12.13	12.13	12.13	12.13	1,355
2020-11-13	11.80	11.80	11.80	11.80	200,494
2020-11-12	12.03	12.03	12.03	12.03	572
2020-11-11	11.84	11.84	11.84	11.84	2,832
2020-11-10	11.71	11.71	11.71	11.71	254,917
2020-11-09	12.31	12.31	12.31	12.31	1,198
2020-11-06	12.14	12.14	12.14	12.14	471
2020-11-05	11.94	11.94	11.94	11.94	1,117
2020-11-04	11.58	11.58	11.58	11.58	284
2020-11-03	11.41	11.41	11.41	11.41	1,205
2020-11-02	11.25	11.25	11.25	11.25	1,207
2020-10-30	11.18	11.18	11.18	11.18	2,529
2020-10-29	11.34	11.34	11.34	11.34	2,356
2020-10-28	11.41	11.41	11.41	11.41	3,404
2020-10-27	11.95	11.95	11.95	11.95	143,719
2020-10-26	12.02	12.02	12.02	12.02	1,528
2020-10-23	12.39	12.39	12.39	12.39	38,511
2020-10-22	12.44	12.44	12.44	12.44	6,496
2020-10-21	12.22	12.22	12.22	12.22	1,975
2020-10-20	11.21	11.21	11.21	11.21	2,298
2020-10-19	10.74	10.74	10.74	10.74	0
2020-10-16	10.74	10.74	10.74	10.74	803
2020-10-15	10.68	10.68	10.68	10.68	57
2020-10-14	10.75	10.75	10.75	10.75	130
2020-10-13	10.91	10.91	10.91	10.91	943
2020-10-12	10.83	10.83	10.83	10.83	1,153
2020-10-09	10.83	10.83	10.83	10.83	45
2020-10-08	10.79	10.79	10.79	10.79	469
2020-10-07	10.64	10.64	10.64	10.64	123
2020-10-06	10.78	10.78	10.78	10.78	2,987
2020-10-05	10.69	10.69	10.69	10.69	1,081
2020-10-02	10.57	10.57	10.57	10.57	456
2020-10-01	10.80	10.80	10.80	10.80	33
2020-09-30	10.98	10.98	10.98	10.98	150,101
2020-09-29	10.87	10.87	10.87	10.87	2,195
2020-09-28	10.59	10.59	10.59	10.59	161
2020-09-25	10.46	10.46	10.46	10.46	888
2020-09-24	10.43	10.43	10.43	10.43	158
2020-09-23	10.74	10.74	10.74	10.74	2,642
2020-09-22	10.88	10.88	10.88	10.88	184
2020-09-21	10.66	10.66	10.66	10.66	1,317
2020-09-18	11.15	11.15	11.15	11.15	898
2020-09-17	10.96	10.96	10.96	10.96	456
2020-09-16	10.90	10.90	10.90	10.90	2,265
2020-09-15	10.96	10.96	10.96	10.96	678
2020-09-14	10.94	10.94	10.94	10.94	1,756
2020-09-11	10.91	10.91	10.91	10.91	1,300
2020-04-03	7.84	7.84	7.84	7.84	0
2020-04-02	7.84	7.84	7.84	7.84	26
2020-04-01	7.82	7.82	7.82	7.82	1,578

Share	Price	Change
Helix Exploration (HEX)	20.20	30.32%
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Aukett Swanke (AUK)	1.65	13.79%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Ceps (CEPS)	18.00	-16.28%
Alina Hldg (ALNA)	7.00	-15.66%
Deltic Energy (DELT)	17.00	-15%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	444,749,719
Cap-xx (CPX)	0.0825	406,659,675
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302
Lloyds (LLOY)	53.76	256,243,862