Extreme Network Share History

Extreme Network Share Price history. The following table shows end-of-day data 0IJW historical share prices for Extreme Network, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	11.00	11.00	11.00	11.00	1,014
2024-04-25	11.00	11.00	11.00	11.00	124
2024-04-24	11.00	11.00	11.00	11.00	7
2024-04-23	11.00	11.00	11.00	11.00	1
2024-04-22	11.00	11.00	11.00	11.00	623
2024-04-19	11.15	11.15	11.15	11.15	5
2024-04-18	11.15	11.15	11.15	11.15	736
2024-04-17	11.30	11.30	11.30	11.30	630
2024-04-16	11.01	11.01	11.01	11.01	1,355
2024-04-15	11.03	11.03	11.03	11.03	6,842
2024-04-12	11.03	11.03	11.03	11.03	685
2024-04-11	11.03	11.03	11.03	11.03	1,319
2024-04-10	11.03	11.03	11.03	11.03	649
2024-04-09	10.91	10.91	10.91	10.91	593
2024-04-08	10.91	10.91	10.91	10.91	1,212
2024-04-05	11.24	11.24	11.24	11.24	930
2024-04-04	11.24	11.24	11.24	11.24	36
2024-04-03	11.24	11.24	11.24	11.24	1,822
2024-04-02	11.14	11.14	11.14	11.14	2,165
2024-04-01	11.51	11.51	11.51	11.51	0
2024-03-29	11.51	11.51	11.51	11.51	0
2024-03-28	11.51	11.51	11.51	11.51	1,094
2024-03-27	11.51	11.51	11.51	11.51	547
2024-03-26	11.50	11.50	11.50	11.50	104
2024-03-25	11.50	11.50	11.50	11.50	1,228
2024-03-22	11.73	11.73	11.73	11.73	528
2024-03-21	11.63	11.63	11.63	11.63	692
2024-03-20	11.63	11.63	11.63	11.63	435
2024-03-19	11.38	11.38	11.38	11.38	994
2024-03-18	11.38	11.38	11.38	11.38	121
2024-03-15	11.46	11.46	11.46	11.46	502
2024-03-14	11.46	11.46	11.46	11.46	1,891
2024-03-13	11.94	11.94	11.94	11.94	1,066
2024-03-12	11.94	11.94	11.94	11.94	731
2024-03-11	12.03	12.03	12.03	12.03	695
2024-03-08	12.03	12.03	12.03	12.03	628
2024-03-07	12.03	12.03	12.03	12.03	17
2024-03-06	12.03	12.03	12.03	12.03	9
2024-03-05	12.03	12.03	12.03	12.03	696
2024-03-04	12.63	12.63	12.63	12.63	1,663
2024-03-01	12.63	12.63	12.63	12.63	3,684
2024-02-29	12.63	12.63	12.63	12.63	514
2024-02-28	12.63	12.63	12.63	12.63	2,373
2024-02-27	12.63	12.63	12.63	12.63	1,147
2024-02-26	12.51	12.51	12.51	12.51	2,261
2024-02-23	11.89	11.89	11.89	11.89	464
2024-02-22	11.89	11.89	11.89	11.89	310
2024-02-21	11.89	11.89	11.89	11.89	1,192
2024-02-20	12.23	12.23	12.23	12.23	1,232
2024-02-19	12.23	12.23	12.23	12.23	0
2024-02-16	12.23	12.23	12.23	12.23	148
2024-02-15	12.23	12.23	12.23	12.23	524
2024-02-14	12.15	12.15	12.15	12.15	953
2024-02-13	12.32	12.32	12.32	12.32	459
2024-02-12	12.52	12.52	12.52	12.52	4,386
2024-02-09	12.21	12.21	12.21	12.21	2,155
2024-02-08	12.21	12.21	12.21	12.21	1,844
2024-02-07	12.21	12.21	12.21	12.21	357
2024-02-06	13.03	13.03	13.03	13.03	355
2024-02-05	13.03	13.03	13.03	13.03	1,985
2024-02-02	13.03	13.03	13.03	13.03	1,928
2024-02-01	13.65	13.65	13.65	13.65	2,446
2024-01-31	13.65	13.65	13.65	13.65	20,475
2024-01-30	16.59	16.59	16.59	16.59	4,160
2024-01-29	17.08	17.08	17.08	17.08	1,734
2024-01-26	16.79	16.79	16.79	16.79	145
2024-01-25	16.79	16.79	16.79	16.79	4,204
2024-01-24	16.79	16.79	16.79	16.79	353
2024-01-23	16.79	16.79	16.79	16.79	4,352
2024-01-22	16.78	16.78	16.78	16.78	1,471
2024-01-19	16.54	16.54	16.54	16.54	231
2024-01-18	16.27	16.27	16.27	16.27	1,738
2024-01-17	16.27	16.27	16.27	16.27	2,345
2024-01-16	16.27	16.27	16.27	16.27	1,081
2024-01-15	16.23	16.23	16.23	16.23	0
2024-01-12	16.23	16.23	16.23	16.23	202
2024-01-11	16.23	16.23	16.23	16.23	2,149
2024-01-10	16.23	16.23	16.23	16.23	644
2024-01-09	16.23	16.23	16.23	16.23	11,555
2024-01-08	17.34	17.34	17.34	17.34	0
2024-01-05	17.34	17.34	17.34	17.34	600
2024-01-04	17.11	17.11	17.11	17.11	367
2024-01-03	17.52	17.52	17.52	17.52	231
2024-01-02	17.97	17.97	17.97	17.97	2,193
2024-01-01	17.97	17.97	17.97	17.97	0
2023-12-29	17.97	17.97	17.97	17.97	1,894
2023-12-28	17.97	17.97	17.97	17.97	1,220
2023-12-27	18.15	18.15	18.15	18.15	382
2023-12-26	18.15	18.15	18.15	18.15	0
2023-12-25	18.15	18.15	18.15	18.15	0
2023-12-22	18.15	18.15	18.15	18.15	1,579
2023-12-21	18.15	18.15	18.15	18.15	139
2023-12-20	18.15	18.15	18.15	18.15	1,051
2023-12-19	17.77	17.77	17.77	17.77	707
2023-12-18	17.96	17.96	17.96	17.96	592
2023-12-15	18.55	18.55	18.55	18.55	3,580
2023-12-14	18.16	18.16	18.16	18.16	10,493
2023-12-13	17.27	17.27	17.27	17.27	4,034
2023-12-12	17.27	17.27	17.27	17.27	5,817
2023-12-11	16.07	16.07	16.07	16.07	7,071
2023-12-08	16.07	16.07	16.07	16.07	5,276
2023-12-07	16.07	16.07	16.07	16.07	1,927
2023-12-06	16.06	16.06	16.06	16.06	1,278
2023-12-05	16.31	16.31	16.31	16.31	1,462
2023-12-04	16.30	16.30	16.30	16.30	8,396
2023-12-01	16.33	16.33	16.33	16.33	12,499
2023-11-30	16.62	16.62	16.62	16.62	1,415
2023-11-29	16.62	16.62	16.62	16.62	2,826
2023-11-28	16.62	16.62	16.62	16.62	3,611
2023-11-27	16.62	16.62	16.62	16.62	10,961
2023-11-24	16.24	16.24	16.24	16.24	1,479
2023-11-23	16.51	16.51	16.51	16.51	0
2023-11-22	16.51	16.51	16.51	16.51	3,206
2023-11-21	16.51	16.51	16.51	16.51	1,870
2023-11-20	16.51	16.51	16.51	16.51	6,175
2023-11-17	16.31	16.31	16.31	16.31	474
2023-11-16	16.98	16.98	16.98	16.98	1,639
2023-11-15	16.98	16.98	16.98	16.98	2,808
2023-11-14	16.64	16.64	16.64	16.64	1,008
2023-11-13	16.64	16.64	16.64	16.64	1,075
2023-11-10	17.12	17.12	17.12	17.12	1,256
2023-11-09	17.12	17.12	17.12	17.12	1,933
2023-11-08	17.12	17.12	17.12	17.12	482
2023-11-07	17.12	17.12	17.12	17.12	3,558
2023-11-06	16.72	16.72	16.72	16.72	6,373
2023-11-03	20.99	20.99	20.99	20.99	3,809
2023-11-02	20.99	20.99	20.99	20.99	3,931
2023-11-01	20.99	20.99	20.99	20.99	19,222
2023-10-31	20.99	20.99	20.99	20.99	5,377
2023-10-30	20.99	20.99	20.99	20.99	592
2023-10-27	20.99	20.99	20.99	20.99	452
2023-10-26	20.99	20.99	20.99	20.99	1,283
2023-10-25	20.99	20.99	20.99	20.99	44
2023-10-24	20.99	20.99	20.99	20.99	225
2023-10-23	20.82	20.82	20.82	20.82	499
2023-10-20	20.82	20.82	20.82	20.82	2,394
2023-10-19	22.07	22.07	22.07	22.07	2,436
2023-10-18	22.99	22.99	22.99	22.99	648
2023-10-17	22.99	22.99	22.99	22.99	498
2023-10-16	23.22	23.22	23.22	23.22	1,059
2023-10-13	23.16	23.16	23.16	23.16	1,794
2023-10-12	25.40	25.40	25.40	25.40	8,450
2023-10-11	24.73	24.73	24.73	24.73	785
2023-10-10	22.72	22.72	22.72	22.72	1,362
2023-10-09	22.72	22.72	22.72	22.72	549
2023-10-06	22.72	22.72	22.72	22.72	597
2023-10-05	24.08	24.08	24.08	24.08	9,616
2023-10-04	24.08	24.08	24.08	24.08	232
2023-10-03	23.80	23.80	23.80	23.80	1,932
2023-10-02	23.80	23.80	23.80	23.80	3,287
2023-09-29	23.80	23.80	23.80	23.80	300
2023-09-28	23.80	23.80	23.80	23.80	3,865
2023-09-27	24.25	24.25	24.25	24.25	2,434
2023-09-26	24.25	24.25	24.25	24.25	121
2023-09-25	24.30	24.30	24.30	24.30	4,279
2023-09-22	23.26	23.26	23.26	23.26	3,182
2023-09-21	23.26	23.26	23.26	23.26	1,847
2023-09-20	24.50	24.50	24.50	24.50	757
2023-09-19	23.78	23.78	23.78	23.78	309
2023-09-18	23.80	23.80	23.80	23.80	1,369
2023-09-15	23.80	23.80	23.80	23.80	410
2023-09-14	24.17	24.17	24.17	24.17	630
2023-09-13	25.28	25.28	25.28	25.28	1,733
2023-09-12	25.28	25.28	25.28	25.28	205
2023-09-11	25.28	25.28	25.28	25.28	1,018
2023-09-08	25.58	25.58	25.58	25.58	155
2023-09-07	26.17	26.17	26.17	26.17	1,785
2023-09-06	27.83	27.83	27.83	27.83	1,609
2023-09-05	27.83	27.83	27.83	27.83	5,652
2023-09-04	27.83	27.83	27.83	27.83	0
2023-09-01	27.83	27.83	27.83	27.83	5,934
2023-08-31	26.22	26.22	26.22	26.22	4,348
2023-08-30	26.22	26.22	26.22	26.22	1,394
2023-08-29	25.97	25.97	25.97	25.97	3,523
2023-08-28	27.63	27.63	27.63	27.63	0
2023-08-25	27.63	27.63	27.63	27.63	25,489
2023-08-24	27.63	27.63	27.63	27.63	2,260
2023-08-23	28.19	28.19	28.19	28.19	3,118
2023-08-22	28.19	28.19	28.19	28.19	1,943
2023-08-21	27.68	27.68	27.68	27.68	2,413
2023-08-18	28.68	28.68	28.68	28.68	7,129
2023-08-17	29.58	29.58	29.58	29.58	13,259
2023-08-16	29.58	29.58	29.58	29.58	13,818
2023-08-15	31.93	31.93	31.93	31.93	11,072
2023-08-14	31.93	31.93	31.93	31.93	931
2023-08-11	30.53	30.53	30.53	30.53	3,987
2023-08-10	30.53	30.53	30.53	30.53	16,373
2023-08-09	30.53	30.53	30.53	30.53	7,739
2023-08-08	30.53	30.53	30.53	30.53	3,982
2023-08-07	30.53	30.53	30.53	30.53	1,912
2023-08-04	31.03	31.03	31.03	31.03	12,492
2023-08-03	29.65	29.65	29.65	29.65	8,438
2023-08-02	29.65	29.65	29.65	29.65	9,667
2023-08-01	28.12	28.12	28.12	28.12	9,723
2023-07-31	26.94	26.94	26.94	26.94	6,579
2023-07-28	26.94	26.94	26.94	26.94	3,305
2023-07-27	27.48	27.48	27.48	27.48	1,084
2023-07-26	27.16	27.16	27.16	27.16	676
2023-07-25	27.00	27.00	27.00	27.00	826
2023-07-24	27.00	27.00	27.00	27.00	1,007
2023-07-21	27.81	27.81	27.81	27.81	1,652
2023-07-20	27.58	27.58	27.58	27.58	1,535
2023-07-19	27.58	27.58	27.58	27.58	2,182
2023-07-18	27.58	27.58	27.58	27.58	886
2023-07-17	27.24	27.24	27.24	27.24	848
2023-07-14	26.93	26.93	26.93	26.93	6,731
2023-07-13	26.93	26.93	26.93	26.93	2,506
2023-07-12	26.83	26.83	26.83	26.83	1,820
2023-07-11	27.47	27.47	27.47	27.47	2,732
2023-07-10	26.36	26.36	26.36	26.36	2,904
2023-07-07	26.36	26.36	26.36	26.36	2,346
2023-07-06	26.12	26.12	26.12	26.12	4,044
2023-07-05	26.12	26.12	26.12	26.12	2,603
2023-07-04	26.12	26.12	26.12	26.12	0
2023-07-03	26.12	26.12	26.12	26.12	3,397
2023-06-30	26.12	26.12	26.12	26.12	7,721
2023-06-29	26.12	26.12	26.12	26.12	13,458
2023-06-28	24.64	24.64	24.64	24.64	6,893
2023-06-27	23.69	23.69	23.69	23.69	1,527
2023-06-26	23.69	23.69	23.69	23.69	3,031
2023-06-23	23.69	23.69	23.69	23.69	1,288
2023-06-22	24.53	24.53	24.53	24.53	1,028
2023-06-21	24.53	24.53	24.53	24.53	670
2023-06-20	24.87	24.87	24.87	24.87	1,803
2023-06-19	24.34	24.34	24.34	24.34	0
2023-06-16	24.34	24.34	24.34	24.34	1,466
2023-06-15	24.34	24.34	24.34	24.34	2,194
2023-06-14	24.20	24.20	24.20	24.20	4,664
2023-06-13	24.49	24.49	24.49	24.49	1,928
2023-06-12	22.70	22.70	22.70	22.70	4,674
2023-06-09	22.70	22.70	22.70	22.70	1,710
2023-06-08	22.70	22.70	22.70	22.70	970
2023-06-07	22.93	22.93	22.93	22.93	4,080
2023-06-06	21.32	21.32	21.32	21.32	699
2023-06-05	20.46	20.46	20.46	20.46	2,085
2023-06-02	20.46	20.46	20.46	20.46	4,521
2023-06-01	20.46	20.46	20.46	20.46	2,455
2023-05-31	20.46	20.46	20.46	20.46	6,352
2023-05-30	18.56	18.56	18.56	18.56	1,060
2023-05-29	18.56	18.56	18.56	18.56	0
2023-05-26	18.56	18.56	18.56	18.56	400
2023-05-25	18.85	18.85	18.85	18.85	400
2023-05-24	18.85	18.85	18.85	18.85	308
2023-05-23	18.85	18.85	18.85	18.85	203
2023-05-22	18.85	18.85	18.85	18.85	844
2023-05-19	16.71	16.71	16.71	16.71	229
2023-05-18	16.71	16.71	16.71	16.71	1,316
2023-05-17	16.71	16.71	16.71	16.71	1,563
2023-05-16	16.71	16.71	16.71	16.71	0
2023-05-15	16.71	16.71	16.71	16.71	0
2023-05-12	16.71	16.71	16.71	16.71	189
2023-05-11	16.71	16.71	16.71	16.71	27
2023-05-10	16.71	16.71	16.71	16.71	0
2023-05-09	16.71	16.71	16.71	16.71	0
2023-05-08	16.71	16.71	16.71	16.71	0
2023-05-05	16.71	16.71	16.71	16.71	0
2023-05-04	16.71	16.71	16.71	16.71	435
2023-05-03	16.71	16.71	16.71	16.71	194
2023-05-02	17.70	17.70	17.70	17.70	408
2023-05-01	16.48	16.48	16.48	16.48	0
2023-04-28	16.48	16.48	16.48	16.48	300
2023-04-27	16.48	16.48	16.48	16.48	1,118
2023-04-26	16.48	16.48	16.48	16.48	1,355
2023-04-25	18.75	18.75	18.75	18.75	75
2023-04-24	18.75	18.75	18.75	18.75	842
2023-04-21	18.75	18.75	18.75	18.75	1,319
2023-04-20	18.75	18.75	18.75	18.75	30
2023-04-19	18.75	18.75	18.75	18.75	7,875
2023-04-18	18.75	18.75	18.75	18.75	3,968
2023-04-17	18.75	18.75	18.75	18.75	0
2023-04-14	18.75	18.75	18.75	18.75	2,859
2023-04-13	18.75	18.75	18.75	18.75	392
2023-04-12	18.75	18.75	18.75	18.75	600
2023-04-11	18.75	18.75	18.75	18.75	1,769
2023-04-10	18.97	18.97	18.97	18.97	0
2023-04-07	18.97	18.97	18.97	18.97	0
2023-04-06	18.97	18.97	18.97	18.97	1,226
2023-04-05	18.97	18.97	18.97	18.97	477
2023-04-04	18.97	18.97	18.97	18.97	0
2023-04-03	18.97	18.97	18.97	18.97	2,695
2023-03-31	17.83	17.83	17.83	17.83	85
2023-03-30	17.83	17.83	17.83	17.83	0
2023-03-29	17.63	17.63	17.63	17.63	0
2023-03-28	17.63	17.63	17.63	17.63	37
2023-03-27	17.63	17.63	17.63	17.63	4
2023-03-24	17.63	17.63	17.63	17.63	399
2023-03-23	17.63	17.63	17.63	17.63	600
2023-03-22	17.63	17.63	17.63	17.63	50
2023-03-21	17.63	17.63	17.63	17.63	54
2023-03-20	17.63	17.63	17.63	17.63	370
2023-03-17	17.63	17.63	17.63	17.63	1,100
2023-03-16	17.16	17.16	17.16	17.16	0
2023-03-15	17.16	17.16	17.16	17.16	0
2023-03-14	17.16	17.16	17.16	17.16	355
2023-03-13	17.79	17.79	17.79	17.79	35
2023-03-10	17.79	17.79	17.79	17.79	0
2023-03-09	17.79	17.79	17.79	17.79	0
2023-03-08	17.79	17.79	17.79	17.79	0
2023-03-07	17.79	17.79	17.79	17.79	231
2023-03-06	19.06	19.06	19.06	19.06	200
2023-03-03	19.06	19.06	19.06	19.06	300
2023-03-02	19.06	19.06	19.06	19.06	9,469
2023-03-01	19.06	19.06	19.06	19.06	650
2023-02-28	19.06	19.06	19.06	19.06	0
2023-02-27	19.06	19.06	19.06	19.06	3,439
2023-02-24	19.06	19.06	19.06	19.06	0
2023-02-23	19.06	19.06	19.06	19.06	0
2023-02-22	19.06	19.06	19.06	19.06	2,221
2023-02-21	19.06	19.06	19.06	19.06	381
2023-02-20	19.30	19.30	19.30	19.30	0
2023-02-17	19.30	19.30	19.30	19.30	199
2023-02-16	19.30	19.30	19.30	19.30	230
2023-02-15	19.30	19.30	19.30	19.30	111
2023-02-14	19.30	19.30	19.30	19.30	0
2023-02-13	19.30	19.30	19.30	19.30	1,521
2023-02-10	19.30	19.30	19.30	19.30	131
2023-02-09	19.30	19.30	19.30	19.30	3,164
2023-02-08	19.40	19.40	19.40	19.40	0
2023-02-07	19.40	19.40	19.40	19.40	256
2023-02-06	19.40	19.40	19.40	19.40	921
2023-02-03	19.41	19.41	19.41	19.41	788
2023-02-02	17.84	17.84	17.84	17.84	634
2023-02-01	17.84	17.84	17.84	17.84	4,072
2023-01-31	17.84	17.84	17.84	17.84	3,959
2023-01-30	17.84	17.84	17.84	17.84	6,644
2023-01-27	17.84	17.84	17.84	17.84	3,397
2023-01-26	19.36	19.36	19.36	19.36	3,164
2023-01-25	19.36	19.36	19.36	19.36	3,772
2023-01-24	19.36	19.36	19.36	19.36	3,040
2023-01-23	19.36	19.36	19.36	19.36	1,594
2023-01-20	19.36	19.36	19.36	19.36	1,696
2023-01-19	19.36	19.36	19.36	19.36	6,572
2023-01-18	19.36	19.36	19.36	19.36	11,616
2023-01-17	19.36	19.36	19.36	19.36	5,358
2023-01-16	19.36	19.36	19.36	19.36	0
2023-01-13	19.36	19.36	19.36	19.36	2,266
2023-01-12	18.64	18.64	18.64	18.64	116
2023-01-11	18.64	18.64	18.64	18.64	3,669
2023-01-10	18.64	18.64	18.64	18.64	100
2023-01-09	18.64	18.64	18.64	18.64	12,354
2023-01-06	18.64	18.64	18.64	18.64	1,700
2023-01-05	18.51	18.51	18.51	18.51	1,274
2023-01-04	18.51	18.51	18.51	18.51	2,058
2023-01-03	18.51	18.51	18.51	18.51	234
2023-01-02	18.58	18.58	18.58	18.58	0
2022-12-30	18.58	18.58	18.58	18.58	100
2022-12-29	18.58	18.58	18.58	18.58	200
2022-12-28	18.58	18.58	18.58	18.58	200
2022-12-27	20.32	20.32	20.32	20.32	0
2022-12-26	20.32	20.32	20.32	20.32	0
2022-12-23	20.32	20.32	20.32	20.32	131
2022-12-22	20.32	20.32	20.32	20.32	2,040
2022-12-21	20.32	20.32	20.32	20.32	0
2022-12-20	20.32	20.32	20.32	20.32	1,063
2022-12-19	20.32	20.32	20.32	20.32	0
2022-12-16	20.32	20.32	20.32	20.32	779
2022-12-15	20.32	20.32	20.32	20.32	2,685
2022-12-14	20.32	20.32	20.32	20.32	3,424
2022-12-13	19.92	19.92	19.92	19.92	4,264
2022-12-12	19.92	19.92	19.92	19.92	128
2022-12-09	19.95	19.95	19.95	19.95	700
2022-12-08	19.95	19.95	19.95	19.95	590
2022-12-07	19.95	19.95	19.95	19.95	3
2022-12-06	19.95	19.95	19.95	19.95	4,623
2022-12-05	19.95	19.95	19.95	19.95	1,081
2022-12-02	19.95	19.95	19.95	19.95	784
2022-12-01	19.95	19.95	19.95	19.95	2,430
2022-11-30	20.03	20.03	20.03	20.03	1,424
2022-11-29	20.00	20.00	20.00	20.00	1,291
2022-11-28	20.12	20.12	20.12	20.12	526
2022-11-25	20.12	20.12	20.12	20.12	1,024
2022-11-24	19.69	19.69	19.69	19.69	0
2022-11-23	19.69	19.69	19.69	19.69	1,413
2022-11-22	19.17	19.17	19.17	19.17	1,543
2022-11-21	18.97	18.97	18.97	18.97	755
2022-11-18	18.57	18.57	18.57	18.57	1,127
2022-11-17	18.57	18.57	18.57	18.57	5,513
2022-11-16	18.57	18.57	18.57	18.57	460
2022-11-15	18.57	18.57	18.57	18.57	700
2022-11-14	18.08	18.08	18.08	18.08	8,254
2022-11-11	18.08	18.08	18.08	18.08	4,439
2022-11-10	18.08	18.08	18.08	18.08	3,938
2022-11-09	18.08	18.08	18.08	18.08	5,381
2022-11-08	18.08	18.08	18.08	18.08	986
2022-11-07	18.08	18.08	18.08	18.08	2,309
2022-11-04	18.08	18.08	18.08	18.08	8,270
2022-11-03	18.08	18.08	18.08	18.08	1,152
2022-11-02	18.08	18.08	18.08	18.08	1,782
2022-11-01	18.33	18.33	18.33	18.33	1,719
2022-10-31	18.33	18.33	18.33	18.33	505
2022-10-28	15.29	15.29	15.29	15.29	1,349
2022-10-27	15.29	15.29	15.29	15.29	1,452
2022-10-26	15.29	15.29	15.29	15.29	1,223
2022-10-25	15.29	15.29	15.29	15.29	1,352
2022-10-24	15.07	15.07	15.07	15.07	710
2022-10-21	13.93	13.93	13.93	13.93	4,500
2022-10-20	13.93	13.93	13.93	13.93	9,415
2022-10-19	13.93	13.93	13.93	13.93	600
2022-10-18	13.93	13.93	13.93	13.93	272
2022-10-17	13.93	13.93	13.93	13.93	100
2022-10-14	13.93	13.93	13.93	13.93	0
2022-10-13	13.93	13.93	13.93	13.93	0
2022-10-12	13.93	13.93	13.93	13.93	230
2022-10-11	13.93	13.93	13.93	13.93	51
2022-10-10	13.93	13.93	13.93	13.93	0
2022-10-07	13.93	13.93	13.93	13.93	3,501
2022-10-06	13.08	13.08	13.08	13.08	0
2022-10-05	13.08	13.08	13.08	13.08	0
2022-10-04	13.08	13.08	13.08	13.08	0
2022-10-03	13.08	13.08	13.08	13.08	890
2022-09-30	13.08	13.08	13.08	13.08	634
2022-09-29	14.01	14.01	14.01	14.01	0
2022-09-28	14.01	14.01	14.01	14.01	0
2022-09-27	14.01	14.01	14.01	14.01	0
2022-09-26	14.01	14.01	14.01	14.01	0
2022-09-23	14.01	14.01	14.01	14.01	3,000
2022-09-22	14.01	14.01	14.01	14.01	17
2022-09-21	14.01	14.01	14.01	14.01	0
2022-09-20	14.01	14.01	14.01	14.01	0
2022-09-19	14.01	14.01	14.01	14.01	0
2022-09-16	14.01	14.01	14.01	14.01	90
2022-09-15	14.01	14.01	14.01	14.01	98
2022-09-14	14.01	14.01	14.01	14.01	20
2022-09-13	14.01	14.01	14.01	14.01	100
2022-09-12	14.01	14.01	14.01	14.01	100
2022-09-09	14.01	14.01	14.01	14.01	706
2022-09-08	14.01	14.01	14.01	14.01	70
2022-09-07	13.84	13.84	13.84	13.84	912
2022-09-06	14.40	14.40	14.40	14.40	876
2022-09-05	14.40	14.40	14.40	14.40	0
2022-09-02	14.40	14.40	14.40	14.40	700
2022-09-01	14.40	14.40	14.40	14.40	45
2022-08-31	14.40	14.40	14.40	14.40	600
2022-08-30	14.40	14.40	14.40	14.40	461
2022-08-29	14.40	14.40	14.40	14.40	0
2022-08-26	14.40	14.40	14.40	14.40	0
2022-08-25	14.40	14.40	14.40	14.40	1,794
2022-08-24	14.40	14.40	14.40	14.40	0
2022-08-23	14.40	14.40	14.40	14.40	20
2022-08-22	14.40	14.40	14.40	14.40	0
2022-08-19	14.40	14.40	14.40	14.40	100
2022-08-18	13.72	13.72	13.72	13.72	100
2022-08-17	13.72	13.72	13.72	13.72	100
2022-08-16	13.72	13.72	13.72	13.72	1,190
2022-08-15	13.72	13.72	13.72	13.72	14
2022-08-12	13.72	13.72	13.72	13.72	100
2022-08-11	13.72	13.72	13.72	13.72	191
2022-08-10	13.53	13.53	13.53	13.53	200
2022-08-09	13.53	13.53	13.53	13.53	1,143
2022-08-08	13.95	13.95	13.95	13.95	822
2022-08-05	13.65	13.65	13.65	13.65	294
2022-08-04	12.72	12.72	12.72	12.72	500
2022-08-03	12.72	12.72	12.72	12.72	373
2022-08-02	12.72	12.72	12.72	12.72	738
2022-08-01	12.87	12.87	12.87	12.87	400
2022-07-29	12.87	12.87	12.87	12.87	1,655
2022-07-28	10.88	10.88	10.88	10.88	200
2022-07-27	10.88	10.88	10.88	10.88	114
2022-07-26	10.88	10.88	10.88	10.88	1,269
2022-07-25	10.88	10.88	10.88	10.88	0
2022-07-22	10.88	10.88	10.88	10.88	2,000
2022-07-21	10.88	10.88	10.88	10.88	39
2022-07-20	9.42	9.42	9.42	9.42	100
2022-07-19	9.42	9.42	9.42	9.42	100
2022-07-18	9.42	9.42	9.42	9.42	0
2022-07-15	9.42	9.42	9.42	9.42	1,500
2022-07-14	9.42	9.42	9.42	9.42	0
2022-07-13	9.42	9.42	9.42	9.42	127
2022-07-12	9.42	9.42	9.42	9.42	58
2022-07-11	8.77	8.77	8.77	8.77	0
2022-07-08	8.77	8.77	8.77	8.77	0
2022-07-07	8.77	8.77	8.77	8.77	0
2022-07-06	8.77	8.77	8.77	8.77	0
2022-07-05	8.77	8.77	8.77	8.77	69
2022-07-04	8.79	8.79	8.79	8.79	0
2022-07-01	8.79	8.79	8.79	8.79	127
2022-06-30	8.79	8.79	8.79	8.79	0
2022-06-29	8.79	8.79	8.79	8.79	0
2022-06-28	8.79	8.79	8.79	8.79	0
2022-06-27	8.79	8.79	8.79	8.79	0
2022-06-24	8.79	8.79	8.79	8.79	1,000
2022-06-23	8.79	8.79	8.79	8.79	88
2022-06-22	9.29	9.29	9.29	9.29	0
2022-06-21	9.29	9.29	9.29	9.29	0
2022-06-20	9.29	9.29	9.29	9.29	0
2022-06-17	9.29	9.29	9.29	9.29	0
2022-06-16	9.29	9.29	9.29	9.29	0
2022-06-15	9.29	9.29	9.29	9.29	0
2022-06-14	9.29	9.29	9.29	9.29	0
2022-06-13	9.29	9.29	9.29	9.29	0
2022-06-10	9.29	9.29	9.29	9.29	150
2022-06-09	9.29	9.29	9.29	9.29	102
2022-06-08	9.29	9.29	9.29	9.29	0
2022-06-07	9.29	9.29	9.29	9.29	720
2022-06-06	9.29	9.29	9.29	9.29	0
2022-06-03	9.29	9.29	9.29	9.29	0
2022-06-02	9.29	9.29	9.29	9.29	0
2022-06-01	9.29	9.29	9.29	9.29	0
2022-05-31	9.29	9.29	9.29	9.29	0
2022-05-30	9.29	9.29	9.29	9.29	0
2022-05-27	9.29	9.29	9.29	9.29	0
2022-05-26	9.29	9.29	9.29	9.29	0
2022-05-25	9.29	9.29	9.29	9.29	0
2022-05-24	9.29	9.29	9.29	9.29	0
2022-05-23	9.29	9.29	9.29	9.29	0
2022-05-20	9.92	9.92	9.92	9.92	79
2022-05-19	9.92	9.92	9.92	9.92	300
2022-05-18	9.92	9.92	9.92	9.92	455
2022-05-17	9.92	9.92	9.92	9.92	100
2022-05-16	9.92	9.92	9.92	9.92	30
2022-05-13	10.05	10.05	10.05	10.05	200
2022-05-12	10.05	10.05	10.05	10.05	0
2022-05-11	10.05	10.05	10.05	10.05	0
2022-05-10	10.05	10.05	10.05	10.05	380
2022-05-09	10.05	10.05	10.05	10.05	0
2022-05-06	10.05	10.05	10.05	10.05	1,000
2022-05-05	10.05	10.05	10.05	10.05	160
2022-05-04	10.05	10.05	10.05	10.05	0
2022-05-03	9.47	9.47	9.47	9.47	150
2022-05-02	9.47	9.47	9.47	9.47	0
2022-04-29	9.47	9.47	9.47	9.47	0
2022-04-28	9.47	9.47	9.47	9.47	129
2022-04-27	12.15	12.15	12.15	12.15	728
2022-04-26	12.15	12.15	12.15	12.15	0
2022-04-25	12.15	12.15	12.15	12.15	100
2022-04-22	12.15	12.15	12.15	12.15	0
2022-04-21	12.15	12.15	12.15	12.15	121
2022-04-20	11.94	11.94	11.94	11.94	0
2022-04-19	12.38	12.38	12.38	12.38	0
2022-04-18	12.38	12.38	12.38	12.38	0
2022-04-15	12.38	12.38	12.38	12.38	0
2022-04-14	12.38	12.38	12.38	12.38	0
2022-04-13	12.38	12.38	12.38	12.38	0
2022-04-12	12.38	12.38	12.38	12.38	65
2022-04-11	12.38	12.38	12.38	12.38	0
2022-04-08	12.38	12.38	12.38	12.38	0
2022-04-07	12.38	12.38	12.38	12.38	0
2022-04-06	12.38	12.38	12.38	12.38	90
2022-04-05	12.38	12.38	12.38	12.38	500
2022-04-04	12.38	12.38	12.38	12.38	0
2022-04-01	12.38	12.38	12.38	12.38	251
2022-03-31	10.89	10.89	10.89	10.89	0
2022-03-30	10.89	10.89	10.89	10.89	430
2022-03-29	10.89	10.89	10.89	10.89	125
2022-03-28	10.89	10.89	10.89	10.89	50
2022-03-25	10.89	10.89	10.89	10.89	0
2022-03-24	10.89	10.89	10.89	10.89	0
2022-03-23	10.89	10.89	10.89	10.89	0
2022-03-22	10.89	10.89	10.89	10.89	218
2022-03-21	10.89	10.89	10.89	10.89	160
2022-03-18	10.89	10.89	10.89	10.89	400
2022-03-17	10.89	10.89	10.89	10.89	0
2022-03-16	10.89	10.89	10.89	10.89	870
2022-03-15	10.89	10.89	10.89	10.89	0
2022-03-14	10.89	10.89	10.89	10.89	100
2022-03-11	10.89	10.89	10.89	10.89	0
2022-03-10	10.89	10.89	10.89	10.89	0
2022-03-09	10.89	10.89	10.89	10.89	0
2022-03-08	10.89	10.89	10.89	10.89	100
2022-03-07	10.89	10.89	10.89	10.89	218
2022-03-04	11.40	11.40	11.40	11.40	0
2022-03-03	11.40	11.40	11.40	11.40	85
2022-03-02	11.78	11.78	11.78	11.78	0
2022-03-01	11.78	11.78	11.78	11.78	0
2022-02-28	11.78	11.78	11.78	11.78	167
2022-02-25	12.54	12.54	12.54	12.54	50
2022-02-24	12.54	12.54	12.54	12.54	1,555
2022-02-23	12.54	12.54	12.54	12.54	6,674
2022-02-22	12.54	12.54	12.54	12.54	1,915
2022-02-21	12.54	12.54	12.54	12.54	0
2022-02-18	12.54	12.54	12.54	12.54	4,322
2022-02-17	12.54	12.54	12.54	12.54	0
2022-02-16	12.54	12.54	12.54	12.54	245
2022-02-15	12.54	12.54	12.54	12.54	0
2022-02-14	12.54	12.54	12.54	12.54	94
2022-02-11	12.54	12.54	12.54	12.54	0
2022-02-10	12.54	12.54	12.54	12.54	100
2022-02-09	12.54	12.54	12.54	12.54	75
2022-02-08	12.54	12.54	12.54	12.54	100
2022-02-07	12.54	12.54	12.54	12.54	50
2022-02-04	12.54	12.54	12.54	12.54	185
2022-02-03	12.54	12.54	12.54	12.54	400
2022-02-02	12.54	12.54	12.54	12.54	2,200
2022-02-01	12.54	12.54	12.54	12.54	0
2022-01-31	12.54	12.54	12.54	12.54	165
2022-01-28	12.54	12.54	12.54	12.54	700
2022-01-27	12.54	12.54	12.54	12.54	1,354
2022-01-26	12.54	12.54	12.54	12.54	451
2022-01-25	12.51	12.51	12.51	12.51	3,700
2022-01-24	12.51	12.51	12.51	12.51	1,461
2022-01-21	14.84	14.84	14.84	14.84	1,396
2022-01-20	14.84	14.84	14.84	14.84	1,317
2022-01-19	14.84	14.84	14.84	14.84	2,979
2022-01-18	14.84	14.84	14.84	14.84	990
2022-01-17	14.84	14.84	14.84	14.84	0
2022-01-14	14.84	14.84	14.84	14.84	1,602
2022-01-13	14.84	14.84	14.84	14.84	1
2022-01-12	14.84	14.84	14.84	14.84	1,230
2022-01-11	14.84	14.84	14.84	14.84	305
2022-01-10	14.84	14.84	14.84	14.84	625
2022-01-07	14.84	14.84	14.84	14.84	2,635
2022-01-06	14.23	14.23	14.23	14.23	650
2022-01-05	14.23	14.23	14.23	14.23	4,137
2022-01-04	14.23	14.23	14.23	14.23	1,263
2022-01-03	14.23	14.23	14.23	14.23	0
2021-12-31	14.23	14.23	14.23	14.23	0
2021-12-30	14.23	14.23	14.23	14.23	1,112
2021-12-29	14.23	14.23	14.23	14.23	1,110
2021-12-28	14.23	14.23	14.23	14.23	0
2021-12-27	14.23	14.23	14.23	14.23	0
2021-12-24	14.23	14.23	14.23	14.23	0
2021-12-23	14.23	14.23	14.23	14.23	2,363
2021-12-22	14.23	14.23	14.23	14.23	230
2021-12-21	14.57	14.57	14.57	14.57	950
2021-12-20	14.57	14.57	14.57	14.57	320
2021-12-17	14.57	14.57	14.57	14.57	50
2021-12-16	14.57	14.57	14.57	14.57	250
2021-12-15	14.57	14.57	14.57	14.57	0
2021-12-14	14.57	14.57	14.57	14.57	439
2021-12-13	14.57	14.57	14.57	14.57	800
2021-12-10	14.57	14.57	14.57	14.57	379
2021-12-09	13.85	13.85	13.85	13.85	800
2021-12-08	13.85	13.85	13.85	13.85	179
2021-12-07	13.06	13.06	13.06	13.06	2,249
2021-12-06	13.06	13.06	13.06	13.06	500
2021-12-03	13.28	13.28	13.28	13.28	106
2021-12-02	13.68	13.68	13.68	13.68	348
2021-12-01	13.68	13.68	13.68	13.68	6,450
2021-11-30	13.39	13.39	13.39	13.39	340
2021-11-29	13.39	13.39	13.39	13.39	601
2021-11-26	13.39	13.39	13.39	13.39	1,051
2021-11-25	13.39	13.39	13.39	13.39	0
2021-11-24	13.39	13.39	13.39	13.39	1,183
2021-11-23	11.30	11.30	11.30	11.30	9,536
2021-11-22	11.30	11.30	11.30	11.30	519
2021-11-19	11.30	11.30	11.30	11.30	4,085
2021-11-18	11.30	11.30	11.30	11.30	1,720
2021-11-17	11.30	11.30	11.30	11.30	27,650
2021-11-16	11.30	11.30	11.30	11.30	2,210
2021-11-15	11.30	11.30	11.30	11.30	3,116
2021-11-12	11.30	11.30	11.30	11.30	1,846
2021-11-11	11.30	11.30	11.30	11.30	380
2021-11-10	11.30	11.30	11.30	11.30	1,949
2021-11-09	11.41	11.41	11.41	11.41	1,122
2021-11-08	11.60	11.60	11.60	11.60	1,512
2021-11-05	11.60	11.60	11.60	11.60	1,279
2021-11-04	11.60	11.60	11.60	11.60	164
2021-11-03	11.60	11.60	11.60	11.60	4,677
2021-11-02	11.60	11.60	11.60	11.60	12,448
2021-11-01	10.26	10.26	10.26	10.26	40
2021-10-29	10.26	10.26	10.26	10.26	200
2021-10-28	10.26	10.26	10.26	10.26	0
2021-10-27	10.26	10.26	10.26	10.26	0
2021-10-26	10.26	10.26	10.26	10.26	0
2021-10-25	10.26	10.26	10.26	10.26	0
2021-10-22	10.26	10.26	10.26	10.26	558
2021-10-21	10.26	10.26	10.26	10.26	0
2021-10-20	10.26	10.26	10.26	10.26	297
2021-10-19	10.26	10.26	10.26	10.26	0
2021-10-18	10.26	10.26	10.26	10.26	370
2021-10-15	10.26	10.26	10.26	10.26	0
2021-10-14	10.26	10.26	10.26	10.26	0
2021-10-13	10.26	10.26	10.26	10.26	0
2021-10-12	10.26	10.26	10.26	10.26	0
2021-10-11	10.26	10.26	10.26	10.26	405
2021-10-08	10.26	10.26	10.26	10.26	0
2021-10-07	10.26	10.26	10.26	10.26	30
2021-10-06	10.26	10.26	10.26	10.26	203
2021-10-05	9.81	9.81	9.81	9.81	320
2021-10-04	9.81	9.81	9.81	9.81	0
2021-10-01	9.81	9.81	9.81	9.81	500
2021-09-30	9.81	9.81	9.81	9.81	0
2021-09-29	9.69	9.69	9.69	9.69	0
2021-09-28	9.69	9.69	9.69	9.69	0
2021-09-27	9.69	9.69	9.69	9.69	40
2021-09-24	9.39	9.39	9.39	9.39	527
2021-09-23	9.39	9.39	9.39	9.39	0
2021-09-22	9.39	9.39	9.39	9.39	50
2021-09-21	9.39	9.39	9.39	9.39	560
2021-09-20	9.39	9.39	9.39	9.39	0
2021-09-17	10.81	10.81	10.81	10.81	932
2021-09-16	10.81	10.81	10.81	10.81	0
2021-09-15	10.81	10.81	10.81	10.81	4,400
2021-09-14	10.81	10.81	10.81	10.81	300
2021-09-13	10.81	10.81	10.81	10.81	0
2021-09-10	10.81	10.81	10.81	10.81	0
2021-09-09	10.81	10.81	10.81	10.81	0
2021-09-08	10.81	10.81	10.81	10.81	420
2021-09-07	10.81	10.81	10.81	10.81	0
2021-09-06	10.81	10.81	10.81	10.81	0
2021-09-03	10.81	10.81	10.81	10.81	0
2021-09-02	10.81	10.81	10.81	10.81	4,180
2021-09-01	10.81	10.81	10.81	10.81	200
2021-08-31	10.81	10.81	10.81	10.81	100
2021-08-30	10.81	10.81	10.81	10.81	0
2021-08-27	10.81	10.81	10.81	10.81	225
2021-08-26	10.84	10.84	10.84	10.84	229
2021-08-25	10.98	10.98	10.98	10.98	0
2021-08-24	10.45	10.45	10.45	10.45	0
2021-08-23	10.45	10.45	10.45	10.45	220
2021-08-20	10.45	10.45	10.45	10.45	356
2021-08-19	10.56	10.56	10.56	10.56	5
2021-08-18	10.56	10.56	10.56	10.56	400
2021-08-17	10.56	10.56	10.56	10.56	1,315
2021-08-16	11.33	11.33	11.33	11.33	770
2021-08-13	11.33	11.33	11.33	11.33	400
2021-08-12	11.33	11.33	11.33	11.33	5,200
2021-08-11	11.25	11.25	11.25	11.25	498
2021-08-10	11.25	11.25	11.25	11.25	5,792
2021-08-09	11.25	11.25	11.25	11.25	589
2021-08-06	11.25	11.25	11.25	11.25	296
2021-08-05	11.14	11.14	11.14	11.14	469
2021-08-04	11.14	11.14	11.14	11.14	30
2021-08-03	11.14	11.14	11.14	11.14	104
2021-08-02	11.14	11.14	11.14	11.14	447
2021-07-30	11.14	11.14	11.14	11.14	1,255
2021-07-29	9.83	9.83	9.83	9.83	2,438
2021-07-28	9.83	9.83	9.83	9.83	461
2021-07-27	10.15	10.15	10.15	10.15	1,395
2021-07-26	10.15	10.15	10.15	10.15	46
2021-07-23	10.15	10.15	10.15	10.15	40
2021-07-22	10.24	10.24	10.24	10.24	0
2021-07-21	10.24	10.24	10.24	10.24	133
2021-07-20	9.84	9.84	9.84	9.84	310
2021-07-19	11.10	11.10	11.10	11.10	2,712
2021-07-16	11.10	11.10	11.10	11.10	0
2021-07-15	11.10	11.10	11.10	11.10	600
2021-07-14	11.10	11.10	11.10	11.10	200
2021-07-13	11.10	11.10	11.10	11.10	0
2021-07-12	11.10	11.10	11.10	11.10	184
2021-07-09	11.57	11.57	11.57	11.57	0
2021-07-08	11.57	11.57	11.57	11.57	500
2021-07-07	11.57	11.57	11.57	11.57	0
2021-07-06	11.57	11.57	11.57	11.57	2,257
2021-07-05	11.57	11.57	11.57	11.57	0
2021-07-02	11.57	11.57	11.57	11.57	610
2021-07-01	11.12	11.12	11.12	11.12	290
2021-06-30	11.12	11.12	11.12	11.12	0
2021-06-29	11.12	11.12	11.12	11.12	0
2021-06-28	11.12	11.12	11.12	11.12	390
2021-06-25	10.55	10.55	10.55	10.55	0
2021-06-24	10.55	10.55	10.55	10.55	0
2021-06-23	10.55	10.55	10.55	10.55	0
2021-06-22	10.55	10.55	10.55	10.55	460
2021-06-21	10.55	10.55	10.55	10.55	0
2021-06-18	10.55	10.55	10.55	10.55	1,791
2021-06-17	11.19	11.19	11.19	11.19	1,970
2021-06-16	11.47	11.47	11.47	11.47	900
2021-06-15	11.47	11.47	11.47	11.47	500
2021-06-14	11.47	11.47	11.47	11.47	1,654
2021-06-11	11.32	11.32	11.32	11.32	0
2021-06-10	11.32	11.32	11.32	11.32	700
2021-06-09	11.50	11.50	11.50	11.50	1,250
2021-06-08	11.50	11.50	11.50	11.50	1,667
2021-06-07	11.34	11.34	11.34	11.34	1,838
2021-06-04	11.34	11.34	11.34	11.34	0
2021-06-03	11.34	11.34	11.34	11.34	0
2021-06-02	11.34	11.34	11.34	11.34	705
2021-06-01	11.34	11.34	11.34	11.34	2,580
2021-05-28	11.34	11.34	11.34	11.34	312
2021-05-27	11.34	11.34	11.34	11.34	1,105
2021-05-26	11.34	11.34	11.34	11.34	300
2021-05-25	11.34	11.34	11.34	11.34	5,114
2021-05-24	11.58	11.58	11.58	11.58	700
2021-05-21	10.37	10.37	10.37	10.37	599
2021-05-20	10.37	10.37	10.37	10.37	240
2021-05-19	10.37	10.37	10.37	10.37	127
2021-05-18	10.08	10.08	10.08	10.08	186
2021-05-17	10.08	10.08	10.08	10.08	30
2021-05-14	10.08	10.08	10.08	10.08	600
2021-05-13	10.08	10.08	10.08	10.08	1,699
2021-05-12	10.08	10.08	10.08	10.08	2,184
2021-05-11	10.87	10.87	10.87	10.87	1,537
2021-05-10	10.87	10.87	10.87	10.87	15,689
2021-05-07	10.87	10.87	10.87	10.87	2,110
2021-05-06	10.87	10.87	10.87	10.87	320
2021-05-05	10.87	10.87	10.87	10.87	750
2021-05-04	10.87	10.87	10.87	10.87	1,863
2021-04-30	11.85	11.85	11.85	11.85	2,009
2021-04-29	11.55	11.55	11.55	11.55	2,678
2021-04-28	10.04	10.04	10.04	10.04	90
2021-04-27	10.04	10.04	10.04	10.04	315
2021-04-26	10.01	10.01	10.01	10.01	455
2021-04-23	9.49	9.49	9.49	9.49	1
2021-04-22	9.49	9.49	9.49	9.49	160
2021-04-21	9.49	9.49	9.49	9.49	300
2021-04-20	9.49	9.49	9.49	9.49	1,194
2021-04-19	9.49	9.49	9.49	9.49	300
2021-04-16	9.49	9.49	9.49	9.49	79
2021-04-15	9.19	9.19	9.19	9.19	0
2021-04-14	9.19	9.19	9.19	9.19	200
2021-04-13	9.19	9.19	9.19	9.19	500
2021-04-12	9.19	9.19	9.19	9.19	1,107
2021-04-09	8.90	8.90	8.90	8.90	428
2021-04-08	8.90	8.90	8.90	8.90	0
2021-04-07	8.90	8.90	8.90	8.90	400
2021-04-06	8.90	8.90	8.90	8.90	255
2021-04-01	8.21	8.21	8.21	8.21	302
2021-03-31	8.21	8.21	8.21	8.21	0
2021-03-30	8.21	8.21	8.21	8.21	0
2021-03-29	8.21	8.21	8.21	8.21	2
2021-03-26	8.21	8.21	8.21	8.21	1,207
2021-03-25	8.21	8.21	8.21	8.21	2,135
2021-03-24	8.81	8.81	8.81	8.81	300
2021-03-23	8.81	8.81	8.81	8.81	120
2021-03-22	8.90	8.90	8.90	8.90	1,061
2021-03-19	8.90	8.90	8.90	8.90	500
2021-03-18	8.90	8.90	8.90	8.90	300
2021-03-17	8.90	8.90	8.90	8.90	1,122
2021-03-16	8.90	8.90	8.90	8.90	1,969
2021-03-15	8.90	8.90	8.90	8.90	0
2021-03-12	8.90	8.90	8.90	8.90	0
2021-03-11	8.90	8.90	8.90	8.90	660
2021-03-10	8.80	8.80	8.80	8.80	4,226
2021-03-09	8.76	8.76	8.76	8.76	3,561
2021-03-08	8.00	8.00	8.00	8.00	300
2021-03-05	8.33	8.33	8.33	8.33	1,000
2021-03-04	9.24	9.24	9.24	9.24	2,982
2021-03-03	9.24	9.24	9.24	9.24	1,726
2021-03-02	9.24	9.24	9.24	9.24	960
2021-03-01	9.24	9.24	9.24	9.24	300
2021-02-26	9.24	9.24	9.24	9.24	453
2021-02-25	9.57	9.57	9.57	9.57	3,150
2021-02-24	9.57	9.57	9.57	9.57	2,671
2021-02-23	9.57	9.57	9.57	9.57	2,375
2021-02-22	9.64	9.64	9.64	9.64	585
2021-02-19	9.63	9.63	9.63	9.63	1,212
2021-02-18	9.57	9.57	9.57	9.57	922
2021-02-17	9.61	9.61	9.61	9.61	2,970
2021-02-16	9.61	9.61	9.61	9.61	5,210
2021-02-15	9.61	9.61	9.61	9.61	0
2021-02-12	9.61	9.61	9.61	9.61	3,955
2021-02-11	9.76	9.76	9.76	9.76	6,790
2021-02-10	10.32	10.32	10.32	10.32	2,629
2021-02-09	10.37	10.37	10.37	10.37	1,649
2021-02-08	9.13	9.13	9.13	9.13	15,307
2021-02-05	9.13	9.13	9.13	9.13	97
2021-02-04	8.69	8.69	8.69	8.69	0
2021-02-03	8.69	8.69	8.69	8.69	0
2021-02-02	8.69	8.69	8.69	8.69	0
2021-02-01	8.69	8.69	8.69	8.69	223
2021-01-29	8.28	8.28	8.28	8.28	578
2021-01-28	8.55	8.55	8.55	8.55	1,893
2021-01-27	7.34	7.34	7.34	7.34	143
2021-01-26	7.85	7.85	7.85	7.85	1,700
2021-01-25	6.99	6.99	6.99	6.99	0
2021-01-22	6.99	6.99	6.99	6.99	14
2021-01-21	6.99	6.99	6.99	6.99	0
2021-01-20	6.99	6.99	6.99	6.99	0
2021-01-19	6.99	6.99	6.99	6.99	0
2021-01-18	6.99	6.99	6.99	6.99	0
2021-01-15	6.99	6.99	6.99	6.99	0
2021-01-14	6.99	6.99	6.99	6.99	0
2021-01-13	6.99	6.99	6.99	6.99	0
2021-01-12	6.99	6.99	6.99	6.99	0
2021-01-11	6.99	6.99	6.99	6.99	0
2021-01-08	6.99	6.99	6.99	6.99	0
2021-01-07	6.99	6.99	6.99	6.99	0
2021-01-06	6.99	6.99	6.99	6.99	0
2021-01-05	6.99	6.99	6.99	6.99	0
2021-01-04	6.99	6.99	6.99	6.99	700
2020-12-31	7.09	7.09	7.09	7.09	0
2020-12-30	7.09	7.09	7.09	7.09	0
2020-12-29	7.09	7.09	7.09	7.09	0
2020-12-24	6.45	6.45	6.45	6.45	0
2020-12-23	6.45	6.45	6.45	6.45	0
2020-12-22	6.45	6.45	6.45	6.45	0
2020-12-21	6.45	6.45	6.45	6.45	0
2020-12-18	6.45	6.45	6.45	6.45	0
2020-12-17	6.45	6.45	6.45	6.45	0
2020-12-16	6.45	6.45	6.45	6.45	733
2020-12-15	6.32	6.32	6.32	6.32	0
2020-12-14	6.32	6.32	6.32	6.32	0
2020-12-11	6.35	6.35	6.35	6.35	0
2020-12-10	6.32	6.32	6.32	6.32	0
2020-12-09	6.32	6.32	6.32	6.32	0
2020-12-08	6.32	6.32	6.32	6.32	0
2020-12-07	6.32	6.32	6.32	6.32	20
2020-12-04	6.22	6.22	6.22	6.22	404
2020-12-03	5.70	5.70	5.70	5.70	0
2020-12-02	5.70	5.70	5.70	5.70	0
2020-12-01	5.70	5.70	5.70	5.70	502
2020-11-30	5.72	5.72	5.72	5.72	0
2020-11-27	5.72	5.72	5.72	5.72	77
2020-11-26	5.82	5.82	5.82	5.82	0
2020-11-25	5.82	5.82	5.82	5.82	0
2020-11-24	5.82	5.82	5.82	5.82	0
2020-11-23	5.93	5.93	5.93	5.93	0
2020-11-20	5.93	5.93	5.93	5.93	0
2020-11-19	5.93	5.93	5.93	5.93	0
2020-11-18	5.46	5.46	5.46	5.46	0
2020-11-17	5.05	5.05	5.05	5.05	0
2020-11-16	5.05	5.05	5.05	5.05	0
2020-11-13	4.77	4.77	4.77	4.77	0
2020-11-12	4.77	4.77	4.77	4.77	0
2020-11-11	4.77	4.77	4.77	4.77	0
2020-11-10	4.77	4.77	4.77	4.77	0
2020-11-09	4.51	4.51	4.51	4.51	0
2020-11-06	4.51	4.51	4.51	4.51	0
2020-11-05	4.51	4.51	4.51	4.51	0
2020-11-04	4.51	4.51	4.51	4.51	0
2020-11-03	4.51	4.51	4.51	4.51	0
2020-11-02	4.51	4.51	4.51	4.51	0
2020-10-30	4.51	4.51	4.51	4.51	0
2020-10-29	4.51	4.51	4.51	4.51	0
2020-10-28	4.51	4.51	4.51	4.51	7,703
2020-10-27	4.59	4.59	4.59	4.59	0
2020-10-26	4.59	4.59	4.59	4.59	0
2020-10-23	4.59	4.59	4.59	4.59	0
2020-10-22	4.59	4.59	4.59	4.59	0
2020-10-21	4.59	4.59	4.59	4.59	0
2020-10-20	4.42	4.42	4.42	4.42	0
2020-10-19	4.42	4.42	4.42	4.42	0
2020-10-16	4.42	4.42	4.42	4.42	0
2020-10-15	4.42	4.42	4.42	4.42	14
2020-10-14	4.76	4.76	4.76	4.76	0
2020-10-13	4.76	4.76	4.76	4.76	0
2020-10-12	4.76	4.76	4.76	4.76	0
2020-10-09	4.76	4.76	4.76	4.76	7,190
2020-10-08	4.15	4.15	4.15	4.15	0
2020-10-07	4.15	4.15	4.15	4.15	0
2020-10-06	4.15	4.15	4.15	4.15	3,073
2020-10-05	4.03	4.03	4.03	4.03	1,889
2020-10-02	4.14	4.14	4.14	4.14	0
2020-10-01	4.14	4.14	4.14	4.14	0
2020-09-30	4.14	4.14	4.14	4.14	3,073
2020-09-29	4.06	4.06	4.06	4.06	0
2020-09-28	4.06	4.06	4.06	4.06	322
2020-09-25	4.01	4.01	4.01	4.01	0
2020-09-24	4.01	4.01	4.01	4.01	0
2020-09-23	4.01	4.01	4.01	4.01	0
2020-09-22	4.01	4.01	4.01	4.01	0
2020-09-21	4.01	4.01	4.01	4.01	0
2020-09-18	4.01	4.01	4.01	4.01	0
2020-09-17	4.01	4.01	4.01	4.01	0
2020-09-16	4.01	4.01	4.01	4.01	0
2020-09-15	4.01	4.01	4.01	4.01	0
2020-09-14	4.01	4.01	4.01	4.01	0
2020-09-11	4.01	4.01	4.01	4.01	0
2020-04-03	2.69	2.69	2.69	2.69	0
2020-04-02	2.69	2.69	2.69	2.69	0
2020-04-01	2.94	2.94	2.94	2.94	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150