Gladstone Inves Share History

Gladstone Inves Share Price history. The following table shows end-of-day data 0IVR historical share prices for Gladstone Inves, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	14.32	14.32	14.32	14.32	82
2024-05-02	14.32	14.32	14.32	14.32	626
2024-05-01	14.26	14.26	14.26	14.26	540
2024-04-30	14.27	14.27	14.27	14.27	1,660
2024-04-29	14.26	14.26	14.26	14.26	314
2024-04-26	14.20	14.20	14.20	14.20	318
2024-04-25	14.20	14.20	14.20	14.20	248
2024-04-24	14.09	14.09	14.09	14.09	508
2024-04-23	14.09	14.09	14.09	14.09	1,061
2024-04-22	13.98	13.98	13.98	13.98	1,268
2024-04-19	13.98	13.98	13.98	13.98	456
2024-04-18	13.98	13.98	13.98	13.98	152
2024-04-17	13.98	13.98	13.98	13.98	462
2024-04-16	14.07	14.07	14.07	14.07	348
2024-04-15	14.07	14.07	14.07	14.07	202
2024-04-12	14.01	14.01	14.01	14.01	534
2024-04-11	14.01	14.01	14.01	14.01	126
2024-04-10	13.82	13.82	13.82	13.82	1,257
2024-04-09	13.82	13.82	13.82	13.82	523
2024-04-08	13.91	13.91	13.91	13.91	566
2024-04-05	13.91	13.91	13.91	13.91	812
2024-04-04	13.91	13.91	13.91	13.91	1,277
2024-04-03	13.91	13.91	13.91	13.91	5,115
2024-04-02	14.07	14.07	14.07	14.07	533
2024-04-01	14.07	14.07	14.07	14.07	0
2024-03-29	14.07	14.07	14.07	14.07	0
2024-03-28	14.07	14.07	14.07	14.07	37
2024-03-27	14.07	14.07	14.07	14.07	867
2024-03-26	13.85	13.85	13.85	13.85	549
2024-03-25	13.85	13.85	13.85	13.85	748
2024-03-22	13.85	13.85	13.85	13.85	2,408
2024-03-21	13.91	13.91	13.91	13.91	707
2024-03-20	13.91	13.91	13.91	13.91	587
2024-03-19	13.91	13.91	13.91	13.91	926
2024-03-18	13.91	13.91	13.91	13.91	852
2024-03-15	13.91	13.91	13.91	13.91	663
2024-03-14	14.08	14.08	14.08	14.08	803
2024-03-13	14.05	14.05	14.05	14.05	574
2024-03-12	14.14	14.14	14.14	14.14	98
2024-03-11	14.09	14.09	14.09	14.09	880
2024-03-08	13.71	13.71	13.71	13.71	291
2024-03-07	13.71	13.71	13.71	13.71	6
2024-03-06	13.77	13.77	13.77	13.77	409
2024-03-05	13.77	13.77	13.77	13.77	361
2024-03-04	13.77	13.77	13.77	13.77	254
2024-03-01	13.77	13.77	13.77	13.77	127
2024-02-29	14.42	14.42	14.42	14.42	327
2024-02-28	14.42	14.42	14.42	14.42	115
2024-02-27	14.42	14.42	14.42	14.42	322
2024-02-26	14.42	14.42	14.42	14.42	486
2024-02-23	14.42	14.42	14.42	14.42	159
2024-02-22	14.15	14.15	14.15	14.15	808
2024-02-21	14.15	14.15	14.15	14.15	476
2024-02-20	14.15	14.15	14.15	14.15	235
2024-02-19	14.15	14.15	14.15	14.15	0
2024-02-16	14.15	14.15	14.15	14.15	7
2024-02-15	14.15	14.15	14.15	14.15	657
2024-02-14	13.76	13.76	13.76	13.76	281
2024-02-13	13.76	13.76	13.76	13.76	429
2024-02-12	14.04	14.04	14.04	14.04	1,013
2024-02-09	13.58	13.58	13.58	13.58	147
2024-02-08	13.58	13.58	13.58	13.58	1,184
2024-02-07	13.58	13.58	13.58	13.58	1,305
2024-02-06	14.64	14.64	14.64	14.64	672
2024-02-05	14.64	14.64	14.64	14.64	775
2024-02-02	14.64	14.64	14.64	14.64	567
2024-02-01	14.64	14.64	14.64	14.64	4,328
2024-01-31	14.64	14.64	14.64	14.64	647
2024-01-30	14.72	14.72	14.72	14.72	1,183
2024-01-29	14.47	14.47	14.47	14.47	226
2024-01-26	14.40	14.40	14.40	14.40	2,801
2024-01-25	14.40	14.40	14.40	14.40	715
2024-01-24	14.39	14.39	14.39	14.39	642
2024-01-23	14.75	14.75	14.75	14.75	285
2024-01-22	14.75	14.75	14.75	14.75	909
2024-01-19	14.75	14.75	14.75	14.75	274
2024-01-18	14.75	14.75	14.75	14.75	299
2024-01-17	14.75	14.75	14.75	14.75	332
2024-01-16	14.75	14.75	14.75	14.75	510
2024-01-15	14.75	14.75	14.75	14.75	0
2024-01-12	14.75	14.75	14.75	14.75	3,382
2024-01-11	14.80	14.80	14.80	14.80	728
2024-01-10	14.86	14.86	14.86	14.86	370
2024-01-09	14.92	14.92	14.92	14.92	245
2024-01-08	14.87	14.87	14.87	14.87	528
2024-01-05	14.67	14.67	14.67	14.67	137
2024-01-04	14.79	14.79	14.79	14.79	2,404
2024-01-03	14.21	14.21	14.21	14.21	1,863
2024-01-02	14.21	14.21	14.21	14.21	1,014
2024-01-01	14.24	14.24	14.24	14.24	0
2023-12-29	14.24	14.24	14.24	14.24	423
2023-12-28	14.24	14.24	14.24	14.24	873
2023-12-27	14.22	14.22	14.22	14.22	35
2023-12-26	14.12	14.12	14.12	14.12	0
2023-12-25	14.12	14.12	14.12	14.12	0
2023-12-22	14.12	14.12	14.12	14.12	1,013
2023-12-21	14.12	14.12	14.12	14.12	942
2023-12-20	14.23	14.23	14.23	14.23	400
2023-12-19	14.03	14.03	14.03	14.03	2,534
2023-12-18	14.03	14.03	14.03	14.03	641
2023-12-15	14.03	14.03	14.03	14.03	1,197
2023-12-14	14.03	14.03	14.03	14.03	500
2023-12-13	14.03	14.03	14.03	14.03	906
2023-12-12	14.03	14.03	14.03	14.03	285
2023-12-11	14.08	14.08	14.08	14.08	2,703
2023-12-08	13.83	13.83	13.83	13.83	2,304
2023-12-07	13.83	13.83	13.83	13.83	1,824
2023-12-06	13.75	13.75	13.75	13.75	1,157
2023-12-05	13.85	13.85	13.85	13.85	1,032
2023-12-04	13.56	13.56	13.56	13.56	2,080
2023-12-01	14.59	14.59	14.59	14.59	2,093
2023-11-30	14.59	14.59	14.59	14.59	642
2023-11-29	14.60	14.60	14.60	14.60	947
2023-11-28	14.82	14.82	14.82	14.82	31
2023-11-27	14.82	14.82	14.82	14.82	359
2023-11-24	14.78	14.78	14.78	14.78	716
2023-11-23	14.78	14.78	14.78	14.78	0
2023-11-22	14.78	14.78	14.78	14.78	246
2023-11-21	14.73	14.73	14.73	14.73	30
2023-11-20	14.73	14.73	14.73	14.73	345
2023-11-17	14.73	14.73	14.73	14.73	926
2023-11-16	14.73	14.73	14.73	14.73	960
2023-11-15	14.46	14.46	14.46	14.46	1
2023-11-14	14.46	14.46	14.46	14.46	793
2023-11-13	14.47	14.47	14.47	14.47	370
2023-11-10	14.64	14.64	14.64	14.64	95
2023-11-09	14.52	14.52	14.52	14.52	244
2023-11-08	14.42	14.42	14.42	14.42	186
2023-11-07	14.35	14.35	14.35	14.35	271
2023-11-06	14.49	14.49	14.49	14.49	226
2023-11-03	14.49	14.49	14.49	14.49	961
2023-11-02	13.73	13.73	13.73	13.73	3,958
2023-11-01	13.41	13.41	13.41	13.41	340
2023-10-31	13.41	13.41	13.41	13.41	965
2023-10-30	13.17	13.17	13.17	13.17	211
2023-10-27	13.17	13.17	13.17	13.17	25
2023-10-26	13.17	13.17	13.17	13.17	403
2023-10-25	12.73	12.73	12.73	12.73	736
2023-10-24	12.73	12.73	12.73	12.73	1,193
2023-10-23	12.73	12.73	12.73	12.73	29
2023-10-20	12.73	12.73	12.73	12.73	188
2023-10-19	12.73	12.73	12.73	12.73	450
2023-10-18	12.73	12.73	12.73	12.73	314
2023-10-17	12.73	12.73	12.73	12.73	274
2023-10-16	12.62	12.62	12.62	12.62	181
2023-10-13	12.62	12.62	12.62	12.62	1,830
2023-10-12	12.82	12.82	12.82	12.82	276
2023-10-11	12.70	12.70	12.70	12.70	429
2023-10-10	12.70	12.70	12.70	12.70	420
2023-10-09	12.70	12.70	12.70	12.70	4,310
2023-10-06	12.51	12.51	12.51	12.51	170
2023-10-05	12.51	12.51	12.51	12.51	1,200
2023-10-04	12.59	12.59	12.59	12.59	74
2023-10-03	12.59	12.59	12.59	12.59	2,147
2023-10-02	12.69	12.69	12.69	12.69	810
2023-09-29	12.69	12.69	12.69	12.69	1
2023-09-28	12.69	12.69	12.69	12.69	408
2023-09-27	12.81	12.81	12.81	12.81	252
2023-09-26	12.81	12.81	12.81	12.81	879
2023-09-25	12.81	12.81	12.81	12.81	60
2023-09-22	12.81	12.81	12.81	12.81	118
2023-09-21	12.81	12.81	12.81	12.81	257
2023-09-20	12.78	12.78	12.78	12.78	800
2023-09-19	12.78	12.78	12.78	12.78	535
2023-09-18	12.78	12.78	12.78	12.78	0
2023-09-15	12.78	12.78	12.78	12.78	92
2023-09-14	12.78	12.78	12.78	12.78	0
2023-09-13	12.78	12.78	12.78	12.78	203
2023-09-12	12.78	12.78	12.78	12.78	404
2023-09-11	12.56	12.56	12.56	12.56	284
2023-09-08	12.56	12.56	12.56	12.56	112
2023-09-07	12.92	12.92	12.92	12.92	90
2023-09-06	12.92	12.92	12.92	12.92	10
2023-09-05	12.92	12.92	12.92	12.92	425
2023-09-04	12.92	12.92	12.92	12.92	0
2023-09-01	12.67	12.67	12.67	12.67	0
2023-08-31	12.67	12.67	12.67	12.67	241
2023-08-30	12.67	12.67	12.67	12.67	109
2023-08-29	12.67	12.67	12.67	12.67	260
2023-08-28	12.67	12.67	12.67	12.67	0
2023-08-25	12.67	12.67	12.67	12.67	100
2023-08-24	12.67	12.67	12.67	12.67	679
2023-08-23	12.67	12.67	12.67	12.67	209
2023-08-22	12.77	12.77	12.77	12.77	535
2023-08-21	12.80	12.80	12.80	12.80	527
2023-08-18	12.80	12.80	12.80	12.80	215
2023-08-17	12.80	12.80	12.80	12.80	25
2023-08-16	12.80	12.80	12.80	12.80	410
2023-08-15	13.10	13.10	13.10	13.10	589
2023-08-14	13.10	13.10	13.10	13.10	237
2023-08-11	13.10	13.10	13.10	13.10	154
2023-08-10	13.42	13.42	13.42	13.42	279
2023-08-09	13.42	13.42	13.42	13.42	49
2023-08-08	13.42	13.42	13.42	13.42	2,926
2023-08-07	13.42	13.42	13.42	13.42	220
2023-08-04	13.42	13.42	13.42	13.42	500
2023-08-03	13.52	13.52	13.52	13.52	51
2023-08-02	13.52	13.52	13.52	13.52	352
2023-08-01	13.67	13.67	13.67	13.67	479
2023-07-31	13.60	13.60	13.60	13.60	559
2023-07-28	13.60	13.60	13.60	13.60	565
2023-07-27	13.60	13.60	13.60	13.60	96
2023-07-26	13.60	13.60	13.60	13.60	1,342
2023-07-25	13.52	13.52	13.52	13.52	1,157
2023-07-24	13.52	13.52	13.52	13.52	1,272
2023-07-21	13.67	13.67	13.67	13.67	36
2023-07-20	13.67	13.67	13.67	13.67	308
2023-07-19	14.00	14.00	14.00	14.00	190
2023-07-18	13.73	13.73	13.73	13.73	896
2023-07-17	13.66	13.66	13.66	13.66	162
2023-07-14	13.59	13.59	13.59	13.59	465
2023-07-13	13.43	13.43	13.43	13.43	115
2023-07-12	13.43	13.43	13.43	13.43	466
2023-07-11	13.30	13.30	13.30	13.30	0
2023-07-10	13.05	13.05	13.05	13.05	184
2023-07-07	13.05	13.05	13.05	13.05	1,380
2023-07-06	13.14	13.14	13.14	13.14	200
2023-07-05	12.73	12.73	12.73	12.73	68
2023-07-04	12.73	12.73	12.73	12.73	0
2023-07-03	12.73	12.73	12.73	12.73	300
2023-06-30	12.73	12.73	12.73	12.73	450
2023-06-29	12.73	12.73	12.73	12.73	101
2023-06-28	12.73	12.73	12.73	12.73	0
2023-06-27	12.69	12.69	12.69	12.69	10
2023-06-26	12.69	12.69	12.69	12.69	10
2023-06-23	12.69	12.69	12.69	12.69	2,827
2023-06-22	12.97	12.97	12.97	12.97	182
2023-06-21	13.06	13.06	13.06	13.06	0
2023-06-20	13.09	13.09	13.09	13.09	452
2023-06-19	13.36	13.36	13.36	13.36	0
2023-06-16	13.36	13.36	13.36	13.36	1,954
2023-06-15	13.36	13.36	13.36	13.36	310
2023-06-14	13.36	13.36	13.36	13.36	0
2023-06-13	13.29	13.29	13.29	13.29	60
2023-06-12	12.99	12.99	12.99	12.99	73
2023-06-09	12.99	12.99	12.99	12.99	210
2023-06-08	12.99	12.99	12.99	12.99	12
2023-06-07	12.99	12.99	12.99	12.99	41
2023-06-06	12.99	12.99	12.99	12.99	70
2023-06-05	12.99	12.99	12.99	12.99	100
2023-06-02	12.99	12.99	12.99	12.99	0
2023-06-01	12.99	12.99	12.99	12.99	160
2023-05-31	12.99	12.99	12.99	12.99	256
2023-05-30	12.99	12.99	12.99	12.99	1,200
2023-05-29	12.99	12.99	12.99	12.99	0
2023-05-26	12.99	12.99	12.99	12.99	2,961
2023-05-25	12.99	12.99	12.99	12.99	1,611
2023-05-24	12.99	12.99	12.99	12.99	0
2023-05-23	12.97	12.97	12.97	12.97	344
2023-05-22	12.95	12.95	12.95	12.95	295
2023-05-19	12.97	12.97	12.97	12.97	301
2023-05-18	12.97	12.97	12.97	12.97	50
2023-05-17	12.97	12.97	12.97	12.97	0
2023-05-16	12.97	12.97	12.97	12.97	25
2023-05-15	12.97	12.97	12.97	12.97	58
2023-05-12	13.04	13.04	13.04	13.04	986
2023-05-11	13.34	13.34	13.34	13.34	555
2023-05-10	13.34	13.34	13.34	13.34	72
2023-05-09	13.64	13.64	13.64	13.64	0
2023-05-08	13.24	13.24	13.24	13.24	0
2023-05-05	13.24	13.24	13.24	13.24	64
2023-05-04	13.24	13.24	13.24	13.24	17
2023-05-03	13.76	13.76	13.76	13.76	160
2023-05-02	13.76	13.76	13.76	13.76	985
2023-05-01	13.57	13.57	13.57	13.57	0
2023-04-28	13.57	13.57	13.57	13.57	54
2023-04-27	13.33	13.33	13.33	13.33	75
2023-04-26	13.33	13.33	13.33	13.33	50
2023-04-25	13.33	13.33	13.33	13.33	40
2023-04-24	13.33	13.33	13.33	13.33	0
2023-04-21	13.39	13.39	13.39	13.39	100
2023-04-20	13.39	13.39	13.39	13.39	1,359
2023-04-19	13.66	13.66	13.66	13.66	43
2023-04-18	13.49	13.49	13.49	13.49	1,350
2023-04-17	13.49	13.49	13.49	13.49	0
2023-04-14	13.28	13.28	13.28	13.28	0
2023-04-13	13.28	13.28	13.28	13.28	23
2023-04-12	13.28	13.28	13.28	13.28	1,729
2023-04-11	13.11	13.11	13.11	13.11	1,725
2023-04-10	13.12	13.12	13.12	13.12	0
2023-04-07	13.12	13.12	13.12	13.12	0
2023-04-06	13.12	13.12	13.12	13.12	50
2023-04-05	13.12	13.12	13.12	13.12	73
2023-04-04	13.12	13.12	13.12	13.12	378
2023-04-03	13.12	13.12	13.12	13.12	392
2023-03-31	13.12	13.12	13.12	13.12	522
2023-03-30	13.12	13.12	13.12	13.12	664
2023-03-29	13.12	13.12	13.12	13.12	0
2023-03-28	13.12	13.12	13.12	13.12	0
2023-03-27	13.12	13.12	13.12	13.12	108
2023-03-24	13.12	13.12	13.12	13.12	0
2023-03-23	13.12	13.12	13.12	13.12	148
2023-03-22	13.12	13.12	13.12	13.12	171
2023-03-21	12.72	12.72	12.72	12.72	75
2023-03-20	12.72	12.72	12.72	12.72	102
2023-03-17	13.07	13.07	13.07	13.07	480
2023-03-16	13.04	13.04	13.04	13.04	240
2023-03-15	12.88	12.88	12.88	12.88	5
2023-03-14	12.60	12.60	12.60	12.60	428
2023-03-13	12.78	12.78	12.78	12.78	1,313
2023-03-10	13.68	13.68	13.68	13.68	350
2023-03-09	13.68	13.68	13.68	13.68	686
2023-03-08	13.68	13.68	13.68	13.68	525
2023-03-07	13.68	13.68	13.68	13.68	100
2023-03-06	13.68	13.68	13.68	13.68	1,228
2023-03-03	13.94	13.94	13.94	13.94	150
2023-03-02	13.94	13.94	13.94	13.94	208
2023-03-01	13.87	13.87	13.87	13.87	74
2023-02-28	13.87	13.87	13.87	13.87	25
2023-02-27	13.87	13.87	13.87	13.87	2,025
2023-02-24	13.91	13.91	13.91	13.91	294
2023-02-23	13.96	13.96	13.96	13.96	1,816
2023-02-22	13.82	13.82	13.82	13.82	175
2023-02-21	13.94	13.94	13.94	13.94	42
2023-02-20	13.96	13.96	13.96	13.96	0
2023-02-17	13.96	13.96	13.96	13.96	27
2023-02-16	13.98	13.98	13.98	13.98	875
2023-02-15	13.98	13.98	13.98	13.98	0
2023-02-14	14.03	14.03	14.03	14.03	1,177
2023-02-13	14.07	14.07	14.07	14.07	341
2023-02-10	13.99	13.99	13.99	13.99	100
2023-02-09	13.99	13.99	13.99	13.99	42
2023-02-08	14.05	14.05	14.05	14.05	0
2023-02-07	14.05	14.05	14.05	14.05	0
2023-02-06	14.05	14.05	14.05	14.05	973
2023-02-03	13.83	13.83	13.83	13.83	0
2023-02-02	13.83	13.83	13.83	13.83	0
2023-02-01	13.83	13.83	13.83	13.83	16
2023-01-31	13.30	13.30	13.30	13.30	100
2023-01-30	13.30	13.30	13.30	13.30	18
2023-01-27	13.30	13.30	13.30	13.30	5
2023-01-26	13.30	13.30	13.30	13.30	37
2023-01-25	13.30	13.30	13.30	13.30	377
2023-01-24	13.62	13.62	13.62	13.62	0
2023-01-23	13.61	13.61	13.61	13.61	9
2023-01-20	13.61	13.61	13.61	13.61	300
2023-01-19	13.61	13.61	13.61	13.61	0
2023-01-18	13.61	13.61	13.61	13.61	50
2023-01-17	13.58	13.58	13.58	13.58	100
2023-01-16	13.58	13.58	13.58	13.58	0
2023-01-13	13.58	13.58	13.58	13.58	0
2023-01-12	13.58	13.58	13.58	13.58	255
2023-01-11	12.99	12.99	12.99	12.99	90
2023-01-10	12.99	12.99	12.99	12.99	10
2023-01-09	12.99	12.99	12.99	12.99	0
2023-01-06	13.00	13.00	13.00	13.00	3
2023-01-05	13.13	13.13	13.13	13.13	0
2023-01-04	13.13	13.13	13.13	13.13	0
2023-01-03	13.13	13.13	13.13	13.13	395
2023-01-02	12.56	12.56	12.56	12.56	0
2022-12-30	12.56	12.56	12.56	12.56	202
2022-12-29	12.56	12.56	12.56	12.56	0
2022-12-28	12.56	12.56	12.56	12.56	0
2022-12-27	12.56	12.56	12.56	12.56	0
2022-12-26	12.56	12.56	12.56	12.56	0
2022-12-23	12.56	12.56	12.56	12.56	78
2022-12-22	12.88	12.88	12.88	12.88	137
2022-12-21	13.44	13.44	13.44	13.44	39
2022-12-20	13.44	13.44	13.44	13.44	70
2022-12-19	13.44	13.44	13.44	13.44	175
2022-12-16	13.44	13.44	13.44	13.44	2
2022-12-15	13.44	13.44	13.44	13.44	570
2022-12-14	13.44	13.44	13.44	13.44	118
2022-12-13	13.44	13.44	13.44	13.44	437
2022-12-12	13.50	13.50	13.50	13.50	926
2022-12-09	13.50	13.50	13.50	13.50	55
2022-12-08	13.50	13.50	13.50	13.50	9
2022-12-07	13.95	13.95	13.95	13.95	0
2022-12-06	13.95	13.95	13.95	13.95	0
2022-12-05	13.95	13.95	13.95	13.95	100
2022-12-02	13.95	13.95	13.95	13.95	165
2022-12-01	13.95	13.95	13.95	13.95	15
2022-11-30	13.95	13.95	13.95	13.95	0
2022-11-29	13.95	13.95	13.95	13.95	0
2022-11-28	13.95	13.95	13.95	13.95	50
2022-11-25	13.95	13.95	13.95	13.95	0
2022-11-24	13.95	13.95	13.95	13.95	0
2022-11-23	13.95	13.95	13.95	13.95	192
2022-11-22	13.95	13.95	13.95	13.95	95
2022-11-21	13.95	13.95	13.95	13.95	0
2022-11-18	13.95	13.95	13.95	13.95	2
2022-11-17	13.73	13.73	13.73	13.73	927
2022-11-16	14.06	14.06	14.06	14.06	11
2022-11-15	14.06	14.06	14.06	14.06	2
2022-11-14	14.06	14.06	14.06	14.06	0
2022-11-11	14.06	14.06	14.06	14.06	49
2022-11-10	14.00	14.00	14.00	14.00	61
2022-11-09	12.60	12.60	12.60	12.60	0
2022-11-08	12.60	12.60	12.60	12.60	10
2022-11-07	12.60	12.60	12.60	12.60	335
2022-11-04	12.60	12.60	12.60	12.60	598
2022-11-03	12.60	12.60	12.60	12.60	252
2022-11-02	12.60	12.60	12.60	12.60	5,069
2022-11-01	12.60	12.60	12.60	12.60	1
2022-10-31	12.60	12.60	12.60	12.60	601
2022-10-28	12.60	12.60	12.60	12.60	0
2022-10-27	12.60	12.60	12.60	12.60	2
2022-10-26	12.60	12.60	12.60	12.60	0
2022-10-25	12.60	12.60	12.60	12.60	987
2022-10-24	12.49	12.49	12.49	12.49	14
2022-10-21	12.40	12.40	12.40	12.40	0
2022-10-20	12.40	12.40	12.40	12.40	179
2022-10-19	12.40	12.40	12.40	12.40	0
2022-10-18	12.40	12.40	12.40	12.40	0
2022-10-17	11.85	11.85	11.85	11.85	0
2022-10-14	11.85	11.85	11.85	11.85	0
2022-10-13	11.85	11.85	11.85	11.85	691
2022-10-12	11.85	11.85	11.85	11.85	1,153
2022-10-11	12.05	12.05	12.05	12.05	0
2022-10-10	12.05	12.05	12.05	12.05	32
2022-10-07	12.01	12.01	12.01	12.01	0
2022-10-06	12.01	12.01	12.01	12.01	0
2022-10-05	12.01	12.01	12.01	12.01	0
2022-10-04	12.01	12.01	12.01	12.01	0
2022-10-03	12.01	12.01	12.01	12.01	202
2022-09-30	12.01	12.01	12.01	12.01	0
2022-09-29	11.85	11.85	11.85	11.85	657
2022-09-28	14.21	14.21	14.21	14.21	0
2022-09-27	14.21	14.21	14.21	14.21	0
2022-09-26	14.21	14.21	14.21	14.21	8
2022-09-23	14.21	14.21	14.21	14.21	400
2022-09-22	14.21	14.21	14.21	14.21	0
2022-09-21	14.21	14.21	14.21	14.21	0
2022-09-20	14.21	14.21	14.21	14.21	0
2022-09-19	14.21	14.21	14.21	14.21	0
2022-09-16	14.21	14.21	14.21	14.21	0
2022-09-15	14.21	14.21	14.21	14.21	6
2022-09-14	14.36	14.36	14.36	14.36	0
2022-09-13	14.36	14.36	14.36	14.36	38
2022-09-12	14.21	14.21	14.21	14.21	0
2022-09-09	14.21	14.21	14.21	14.21	0
2022-09-08	14.21	14.21	14.21	14.21	0
2022-09-07	14.21	14.21	14.21	14.21	0
2022-09-06	14.21	14.21	14.21	14.21	0
2022-09-05	14.21	14.21	14.21	14.21	0
2022-09-02	14.21	14.21	14.21	14.21	100
2022-09-01	15.84	15.84	15.84	15.84	0
2022-08-31	15.84	15.84	15.84	15.84	0
2022-08-30	15.84	15.84	15.84	15.84	0
2022-08-29	15.84	15.84	15.84	15.84	0
2022-08-26	15.84	15.84	15.84	15.84	1
2022-08-25	15.84	15.84	15.84	15.84	0
2022-08-24	15.84	15.84	15.84	15.84	0
2022-08-23	15.84	15.84	15.84	15.84	0
2022-08-22	15.84	15.84	15.84	15.84	100
2022-08-19	15.84	15.84	15.84	15.84	37
2022-08-18	15.84	15.84	15.84	15.84	0
2022-08-17	15.84	15.84	15.84	15.84	100
2022-08-16	15.61	15.61	15.61	15.61	255
2022-08-15	15.31	15.31	15.31	15.31	0
2022-08-12	15.31	15.31	15.31	15.31	30
2022-08-11	15.31	15.31	15.31	15.31	122
2022-08-10	14.92	14.92	14.92	14.92	0
2022-08-09	14.92	14.92	14.92	14.92	0
2022-08-08	14.92	14.92	14.92	14.92	8
2022-08-05	14.92	14.92	14.92	14.92	0
2022-08-04	14.92	14.92	14.92	14.92	0
2022-08-03	14.62	14.62	14.62	14.62	0
2022-08-02	14.62	14.62	14.62	14.62	100
2022-08-01	14.62	14.62	14.62	14.62	0
2022-07-29	14.62	14.62	14.62	14.62	0
2022-07-28	14.62	14.62	14.62	14.62	0
2022-07-27	14.62	14.62	14.62	14.62	0
2022-07-26	14.62	14.62	14.62	14.62	82
2022-07-25	14.20	14.20	14.20	14.20	0
2022-07-22	14.20	14.20	14.20	14.20	0
2022-07-21	14.20	14.20	14.20	14.20	0
2022-07-20	14.20	14.20	14.20	14.20	40
2022-07-19	14.20	14.20	14.20	14.20	0
2022-07-18	14.20	14.20	14.20	14.20	100
2022-07-15	14.20	14.20	14.20	14.20	0
2022-07-14	14.20	14.20	14.20	14.20	41
2022-07-13	14.54	14.54	14.54	14.54	0
2022-07-12	14.54	14.54	14.54	14.54	100
2022-07-11	14.73	14.73	14.73	14.73	0
2022-07-08	14.73	14.73	14.73	14.73	647
2022-07-07	14.10	14.10	14.10	14.10	0
2022-07-06	14.10	14.10	14.10	14.10	500
2022-07-05	14.10	14.10	14.10	14.10	0
2022-07-04	14.10	14.10	14.10	14.10	0
2022-07-01	14.10	14.10	14.10	14.10	0
2022-06-30	13.32	13.32	13.32	13.32	0
2022-06-29	13.32	13.32	13.32	13.32	0
2022-06-28	13.32	13.32	13.32	13.32	0
2022-06-27	13.32	13.32	13.32	13.32	50
2022-06-24	13.32	13.32	13.32	13.32	20
2022-06-23	13.32	13.32	13.32	13.32	0
2022-06-22	13.32	13.32	13.32	13.32	120
2022-06-21	13.32	13.32	13.32	13.32	42
2022-06-20	13.92	13.92	13.92	13.92	0
2022-06-17	13.92	13.92	13.92	13.92	60
2022-06-16	13.92	13.92	13.92	13.92	1
2022-06-15	13.92	13.92	13.92	13.92	0
2022-06-14	13.92	13.92	13.92	13.92	0
2022-06-13	13.92	13.92	13.92	13.92	130
2022-06-10	15.39	15.39	15.39	15.39	0
2022-06-09	15.39	15.39	15.39	15.39	70
2022-06-08	15.39	15.39	15.39	15.39	0
2022-06-07	15.39	15.39	15.39	15.39	10
2022-06-06	15.39	15.39	15.39	15.39	0
2022-06-03	15.39	15.39	15.39	15.39	0
2022-06-02	15.39	15.39	15.39	15.39	0
2022-06-01	15.39	15.39	15.39	15.39	310
2022-05-31	15.16	15.16	15.16	15.16	0
2022-05-30	15.16	15.16	15.16	15.16	0
2022-05-27	14.90	14.90	14.90	14.90	0
2022-05-26	14.90	14.90	14.90	14.90	0
2022-05-25	14.90	14.90	14.90	14.90	100
2022-05-24	14.90	14.90	14.90	14.90	0
2022-05-23	14.90	14.90	14.90	14.90	166
2022-05-20	14.18	14.18	14.18	14.18	0
2022-05-19	14.18	14.18	14.18	14.18	0
2022-05-18	14.18	14.18	14.18	14.18	0
2022-05-17	14.18	14.18	14.18	14.18	0
2022-05-16	14.18	14.18	14.18	14.18	0
2022-05-13	14.18	14.18	14.18	14.18	0
2022-05-12	14.78	14.78	14.78	14.78	96
2022-05-11	14.99	14.99	14.99	14.99	0
2022-05-10	15.81	15.81	15.81	15.81	0
2022-05-09	15.81	15.81	15.81	15.81	66
2022-05-06	15.81	15.81	15.81	15.81	0
2022-05-05	15.81	15.81	15.81	15.81	100
2022-05-04	15.81	15.81	15.81	15.81	0
2022-05-03	15.81	15.81	15.81	15.81	0
2022-05-02	15.81	15.81	15.81	15.81	0
2022-04-29	15.81	15.81	15.81	15.81	6
2022-04-28	15.99	15.99	15.99	15.99	0
2022-04-27	15.99	15.99	15.99	15.99	0
2022-04-26	15.99	15.99	15.99	15.99	0
2022-04-25	15.99	15.99	15.99	15.99	228
2022-04-22	16.53	16.53	16.53	16.53	0
2022-04-21	16.53	16.53	16.53	16.53	0
2022-04-20	16.53	16.53	16.53	16.53	0
2022-04-19	16.53	16.53	16.53	16.53	12
2022-04-18	15.95	15.95	15.95	15.95	0
2022-04-15	15.95	15.95	15.95	15.95	0
2022-04-14	15.95	15.95	15.95	15.95	0
2022-04-13	15.95	15.95	15.95	15.95	0
2022-04-12	15.95	15.95	15.95	15.95	26
2022-04-11	16.26	16.26	16.26	16.26	0
2022-04-08	16.26	16.26	16.26	16.26	30
2022-04-07	16.26	16.26	16.26	16.26	0
2022-04-06	16.26	16.26	16.26	16.26	200
2022-04-05	16.26	16.26	16.26	16.26	0
2022-04-04	16.26	16.26	16.26	16.26	0
2022-04-01	16.26	16.26	16.26	16.26	0
2022-03-31	16.26	16.26	16.26	16.26	0
2022-03-30	16.26	16.26	16.26	16.26	56
2022-03-29	16.23	16.23	16.23	16.23	0
2022-03-28	16.23	16.23	16.23	16.23	0
2022-03-25	16.23	16.23	16.23	16.23	0
2022-03-24	16.23	16.23	16.23	16.23	0
2022-03-23	16.23	16.23	16.23	16.23	0
2022-03-22	16.23	16.23	16.23	16.23	0
2022-03-21	16.23	16.23	16.23	16.23	447
2022-03-18	16.08	16.08	16.08	16.08	0
2022-03-17	16.08	16.08	16.08	16.08	411
2022-03-16	15.76	15.76	15.76	15.76	195
2022-03-15	15.33	15.33	15.33	15.33	419
2022-03-14	14.78	14.78	14.78	14.78	0
2022-03-11	14.78	14.78	14.78	14.78	95
2022-03-10	15.13	15.13	15.13	15.13	0
2022-03-09	15.13	15.13	15.13	15.13	0
2022-03-08	15.13	15.13	15.13	15.13	0
2022-03-07	15.13	15.13	15.13	15.13	0
2022-03-04	15.13	15.13	15.13	15.13	148
2022-03-03	15.13	15.13	15.13	15.13	0
2022-03-02	15.13	15.13	15.13	15.13	0
2022-03-01	15.13	15.13	15.13	15.13	65
2022-02-28	15.13	15.13	15.13	15.13	0
2022-02-25	15.13	15.13	15.13	15.13	437
2022-02-24	14.11	14.11	14.11	14.11	484
2022-02-23	15.77	15.77	15.77	15.77	0
2022-02-22	15.77	15.77	15.77	15.77	2,105
2022-02-21	15.77	15.77	15.77	15.77	0
2022-02-18	15.77	15.77	15.77	15.77	0
2022-02-17	15.77	15.77	15.77	15.77	30
2022-02-16	15.77	15.77	15.77	15.77	0
2022-02-15	15.90	15.90	15.90	15.90	0
2022-02-14	15.90	15.90	15.90	15.90	0
2022-02-11	15.90	15.90	15.90	15.90	47
2022-02-10	15.89	15.89	15.89	15.89	0
2022-02-09	15.89	15.89	15.89	15.89	0
2022-02-08	15.89	15.89	15.89	15.89	0
2022-02-07	15.89	15.89	15.89	15.89	300
2022-02-04	15.89	15.89	15.89	15.89	0
2022-02-03	15.89	15.89	15.89	15.89	0
2022-02-02	15.89	15.89	15.89	15.89	0
2022-02-01	15.89	15.89	15.89	15.89	418
2022-01-31	15.35	15.35	15.35	15.35	0
2022-01-28	14.22	14.22	14.22	14.22	0
2022-01-27	14.22	14.22	14.22	14.22	0
2022-01-26	14.22	14.22	14.22	14.22	0
2022-01-25	14.22	14.22	14.22	14.22	800
2022-01-24	16.47	16.47	16.47	16.47	1,087
2022-01-21	16.47	16.47	16.47	16.47	295
2022-01-20	16.47	16.47	16.47	16.47	0
2022-01-19	16.47	16.47	16.47	16.47	0
2022-01-18	16.47	16.47	16.47	16.47	4,224
2022-01-17	16.92	16.92	16.92	16.92	0
2022-01-14	16.92	16.92	16.92	16.92	0
2022-01-13	16.92	16.92	16.92	16.92	0
2022-01-12	16.92	16.92	16.92	16.92	70
2022-01-11	16.95	16.95	16.95	16.95	0
2022-01-10	16.95	16.95	16.95	16.95	100
2022-01-07	16.95	16.95	16.95	16.95	0
2022-01-06	16.95	16.95	16.95	16.95	0
2022-01-05	16.95	16.95	16.95	16.95	20
2022-01-04	16.95	16.95	16.95	16.95	0
2022-01-03	16.82	16.82	16.82	16.82	0
2021-12-31	16.82	16.82	16.82	16.82	0
2021-12-30	16.82	16.82	16.82	16.82	200
2021-12-29	16.82	16.82	16.82	16.82	159
2021-12-28	16.13	16.13	16.13	16.13	0
2021-12-27	16.13	16.13	16.13	16.13	0
2021-12-24	16.13	16.13	16.13	16.13	0
2021-12-23	16.13	16.13	16.13	16.13	0
2021-12-22	16.42	16.42	16.42	16.42	20
2021-12-21	16.47	16.47	16.47	16.47	0
2021-12-20	16.47	16.47	16.47	16.47	80
2021-12-17	16.47	16.47	16.47	16.47	0
2021-12-16	16.47	16.47	16.47	16.47	19
2021-12-15	16.60	16.60	16.60	16.60	83
2021-12-14	16.60	16.60	16.60	16.60	0
2021-12-13	16.60	16.60	16.60	16.60	37
2021-12-10	16.75	16.75	16.75	16.75	0
2021-12-09	16.75	16.75	16.75	16.75	0
2021-12-08	16.75	16.75	16.75	16.75	48
2021-12-07	16.75	16.75	16.75	16.75	0
2021-12-06	16.75	16.75	16.75	16.75	0
2021-12-03	16.75	16.75	16.75	16.75	156
2021-12-02	16.81	16.81	16.81	16.81	0
2021-12-01	16.81	16.81	16.81	16.81	234
2021-11-30	16.48	16.48	16.48	16.48	233
2021-11-29	16.48	16.48	16.48	16.48	0
2021-11-26	16.48	16.48	16.48	16.48	232
2021-11-25	16.48	16.48	16.48	16.48	0
2021-11-24	16.48	16.48	16.48	16.48	59
2021-11-23	16.48	16.48	16.48	16.48	59
2021-11-22	16.48	16.48	16.48	16.48	0
2021-11-19	16.48	16.48	16.48	16.48	136
2021-11-18	16.48	16.48	16.48	16.48	0
2021-11-17	16.48	16.48	16.48	16.48	197
2021-11-16	16.48	16.48	16.48	16.48	560
2021-11-15	16.48	16.48	16.48	16.48	58
2021-11-12	16.48	16.48	16.48	16.48	0
2021-11-11	16.48	16.48	16.48	16.48	47
2021-11-10	16.54	16.54	16.54	16.54	20
2021-11-09	16.54	16.54	16.54	16.54	64
2021-11-08	16.40	16.40	16.40	16.40	1
2021-11-05	15.93	15.93	15.93	15.93	25
2021-11-04	15.93	15.93	15.93	15.93	0
2021-11-03	15.93	15.93	15.93	15.93	1
2021-11-02	15.93	15.93	15.93	15.93	100
2021-11-01	15.86	15.86	15.86	15.86	101
2021-10-29	15.47	15.47	15.47	15.47	130
2021-10-28	15.47	15.47	15.47	15.47	0
2021-10-27	15.34	15.34	15.34	15.34	0
2021-10-26	15.34	15.34	15.34	15.34	30
2021-10-25	15.34	15.34	15.34	15.34	156
2021-10-22	15.10	15.10	15.10	15.10	42
2021-10-21	15.10	15.10	15.10	15.10	50
2021-10-20	15.10	15.10	15.10	15.10	187
2021-10-19	14.78	14.78	14.78	14.78	0
2021-10-18	14.78	14.78	14.78	14.78	0
2021-10-15	14.57	14.57	14.57	14.57	0
2021-10-14	14.57	14.57	14.57	14.57	100
2021-10-13	14.20	14.20	14.20	14.20	0
2021-10-12	14.20	14.20	14.20	14.20	151
2021-10-11	14.14	14.14	14.14	14.14	0
2021-10-08	14.14	14.14	14.14	14.14	200
2021-10-07	14.25	14.25	14.25	14.25	0
2021-10-06	14.25	14.25	14.25	14.25	0
2021-10-05	14.25	14.25	14.25	14.25	0
2021-10-04	14.25	14.25	14.25	14.25	0
2021-10-01	14.25	14.25	14.25	14.25	50
2021-09-30	14.25	14.25	14.25	14.25	0
2021-09-29	14.25	14.25	14.25	14.25	0
2021-09-28	14.25	14.25	14.25	14.25	0
2021-09-27	14.25	14.25	14.25	14.25	0
2021-09-24	14.25	14.25	14.25	14.25	105
2021-09-23	14.01	14.01	14.01	14.01	0
2021-09-22	14.01	14.01	14.01	14.01	0
2021-09-21	14.01	14.01	14.01	14.01	90
2021-09-20	14.20	14.20	14.20	14.20	150
2021-09-17	14.20	14.20	14.20	14.20	28
2021-09-16	14.20	14.20	14.20	14.20	0
2021-09-15	14.20	14.20	14.20	14.20	0
2021-09-14	14.20	14.20	14.20	14.20	0
2021-09-13	14.20	14.20	14.20	14.20	198
2021-09-10	14.57	14.57	14.57	14.57	0
2021-09-09	14.57	14.57	14.57	14.57	8
2021-09-08	14.71	14.71	14.71	14.71	180
2021-09-07	14.68	14.68	14.68	14.68	639
2021-09-06	14.82	14.82	14.82	14.82	0
2021-09-03	14.82	14.82	14.82	14.82	101
2021-09-02	15.08	15.08	15.08	15.08	1
2021-09-01	14.53	14.53	14.53	14.53	39
2021-08-31	14.53	14.53	14.53	14.53	0
2021-08-30	14.53	14.53	14.53	14.53	0
2021-08-27	14.53	14.53	14.53	14.53	100
2021-08-26	14.53	14.53	14.53	14.53	0
2021-08-25	14.53	14.53	14.53	14.53	0
2021-08-24	14.53	14.53	14.53	14.53	0
2021-08-23	14.90	14.90	14.90	14.90	104
2021-08-20	14.90	14.90	14.90	14.90	40
2021-08-19	14.90	14.90	14.90	14.90	100
2021-08-18	14.90	14.90	14.90	14.90	0
2021-08-17	14.90	14.90	14.90	14.90	20
2021-08-16	14.90	14.90	14.90	14.90	10
2021-08-13	14.90	14.90	14.90	14.90	66
2021-08-12	14.90	14.90	14.90	14.90	515
2021-08-11	14.64	14.64	14.64	14.64	297
2021-08-10	14.64	14.64	14.64	14.64	0
2021-08-09	14.64	14.64	14.64	14.64	467
2021-08-06	14.51	14.51	14.51	14.51	0
2021-08-05	14.51	14.51	14.51	14.51	24
2021-08-04	14.33	14.33	14.33	14.33	0
2021-08-03	14.33	14.33	14.33	14.33	7
2021-08-02	14.42	14.42	14.42	14.42	100
2021-07-30	14.35	14.35	14.35	14.35	200
2021-07-29	14.37	14.37	14.37	14.37	32
2021-07-28	14.24	14.24	14.24	14.24	0
2021-07-27	14.24	14.24	14.24	14.24	0
2021-07-26	14.24	14.24	14.24	14.24	0
2021-07-23	14.24	14.24	14.24	14.24	0
2021-07-22	14.24	14.24	14.24	14.24	200
2021-07-21	14.05	14.05	14.05	14.05	0
2021-07-20	14.05	14.05	14.05	14.05	0
2021-07-19	14.66	14.66	14.66	14.66	0
2021-07-16	14.66	14.66	14.66	14.66	484
2021-07-15	14.72	14.72	14.72	14.72	0
2021-07-14	14.72	14.72	14.72	14.72	0
2021-07-13	14.72	14.72	14.72	14.72	91
2021-07-12	14.67	14.67	14.67	14.67	0
2021-07-09	14.67	14.67	14.67	14.67	0
2021-07-08	14.67	14.67	14.67	14.67	140
2021-07-07	14.67	14.67	14.67	14.67	1,700
2021-07-06	14.67	14.67	14.67	14.67	129
2021-07-05	14.49	14.49	14.49	14.49	0
2021-07-02	14.49	14.49	14.49	14.49	100
2021-07-01	14.41	14.41	14.41	14.41	4
2021-06-30	14.49	14.49	14.49	14.49	20
2021-06-29	14.49	14.49	14.49	14.49	4
2021-06-28	14.48	14.48	14.48	14.48	7
2021-06-25	14.43	14.43	14.43	14.43	0
2021-06-24	14.43	14.43	14.43	14.43	0
2021-06-23	14.44	14.44	14.44	14.44	0
2021-06-22	14.44	14.44	14.44	14.44	0
2021-06-21	14.44	14.44	14.44	14.44	0
2021-06-18	14.44	14.44	14.44	14.44	0
2021-06-17	14.44	14.44	14.44	14.44	0
2021-06-16	14.44	14.44	14.44	14.44	0
2021-06-15	14.44	14.44	14.44	14.44	1
2021-06-14	14.74	14.74	14.74	14.74	120
2021-06-11	14.78	14.78	14.78	14.78	37
2021-06-10	14.60	14.60	14.60	14.60	1,700
2021-06-09	14.60	14.60	14.60	14.60	40
2021-06-08	14.60	14.60	14.60	14.60	1,050
2021-06-07	14.60	14.60	14.60	14.60	111
2021-06-04	13.72	13.72	13.72	13.72	0
2021-06-03	13.72	13.72	13.72	13.72	0
2021-06-02	13.72	13.72	13.72	13.72	0
2021-06-01	13.72	13.72	13.72	13.72	100
2021-05-28	13.72	13.72	13.72	13.72	0
2021-05-27	13.72	13.72	13.72	13.72	4
2021-05-26	13.72	13.72	13.72	13.72	0
2021-05-25	13.87	13.87	13.87	13.87	90
2021-05-24	13.68	13.68	13.68	13.68	0
2021-05-21	13.68	13.68	13.68	13.68	900
2021-05-20	13.68	13.68	13.68	13.68	50
2021-05-19	13.68	13.68	13.68	13.68	27
2021-05-18	13.27	13.27	13.27	13.27	0
2021-05-17	13.27	13.27	13.27	13.27	100
2021-05-14	13.27	13.27	13.27	13.27	0
2021-05-13	13.24	13.24	13.24	13.24	106
2021-05-12	13.12	13.12	13.12	13.12	50
2021-05-11	13.80	13.80	13.80	13.80	341
2021-05-10	13.77	13.77	13.77	13.77	237
2021-05-07	13.81	13.81	13.81	13.81	100
2021-05-06	13.89	13.89	13.89	13.89	70
2021-05-05	14.57	14.57	14.57	14.57	0
2021-05-04	14.57	14.57	14.57	14.57	300
2021-04-30	14.57	14.57	14.57	14.57	15
2021-04-29	14.46	14.46	14.46	14.46	33
2021-04-28	14.05	14.05	14.05	14.05	0
2021-04-27	14.05	14.05	14.05	14.05	0
2021-04-26	14.05	14.05	14.05	14.05	0
2021-04-23	14.05	14.05	14.05	14.05	0
2021-04-22	14.05	14.05	14.05	14.05	178
2021-04-21	14.05	14.05	14.05	14.05	0
2021-04-20	14.23	14.23	14.23	14.23	154
2021-04-19	13.94	13.94	13.94	13.94	23
2021-04-16	13.94	13.94	13.94	13.94	177
2021-04-15	13.52	13.52	13.52	13.52	0
2021-04-14	13.52	13.52	13.52	13.52	402
2021-04-13	13.42	13.42	13.42	13.42	52
2021-04-12	13.37	13.37	13.37	13.37	53
2021-04-09	13.15	13.15	13.15	13.15	0
2021-04-08	13.15	13.15	13.15	13.15	75
2021-04-07	13.19	13.19	13.19	13.19	465
2021-04-06	12.89	12.89	12.89	12.89	123
2021-04-01	12.32	12.32	12.32	12.32	0
2021-03-31	12.36	12.36	12.36	12.36	185
2021-03-30	12.06	12.06	12.06	12.06	0
2021-03-29	12.06	12.06	12.06	12.06	0
2021-03-26	12.06	12.06	12.06	12.06	0
2021-03-25	11.90	11.90	11.90	11.90	35
2021-03-24	12.24	12.24	12.24	12.24	33
2021-03-23	12.55	12.55	12.55	12.55	0
2021-03-22	12.55	12.55	12.55	12.55	0
2021-03-19	12.55	12.55	12.55	12.55	0
2021-03-18	12.55	12.55	12.55	12.55	0
2021-03-17	12.55	12.55	12.55	12.55	0
2021-03-16	12.55	12.55	12.55	12.55	0
2021-03-15	12.55	12.55	12.55	12.55	250
2021-03-12	12.16	12.16	12.16	12.16	0
2021-03-11	12.16	12.16	12.16	12.16	43
2021-03-10	11.97	11.97	11.97	11.97	0
2021-03-09	11.97	11.97	11.97	11.97	0
2021-03-08	11.97	11.97	11.97	11.97	0
2021-03-05	11.97	11.97	11.97	11.97	1,278
2021-03-04	12.00	12.00	12.00	12.00	0
2021-03-03	12.00	12.00	12.00	12.00	100
2021-03-02	12.16	12.16	12.16	12.16	0
2021-03-01	12.16	12.16	12.16	12.16	1,278
2021-02-26	11.86	11.86	11.86	11.86	0
2021-02-25	11.87	11.87	11.87	11.87	60
2021-02-24	11.97	11.97	11.97	11.97	0
2021-02-23	11.97	11.97	11.97	11.97	0
2021-02-22	11.97	11.97	11.97	11.97	0
2021-02-19	11.97	11.97	11.97	11.97	100
2021-02-18	11.97	11.97	11.97	11.97	0
2021-02-17	11.97	11.97	11.97	11.97	70
2021-02-16	11.86	11.86	11.86	11.86	0
2021-02-15	11.86	11.86	11.86	11.86	0
2021-02-12	11.86	11.86	11.86	11.86	1
2021-02-11	11.86	11.86	11.86	11.86	100
2021-02-10	10.93	10.93	10.93	10.93	25
2021-02-09	10.93	10.93	10.93	10.93	0
2021-02-08	10.93	10.93	10.93	10.93	7
2021-02-05	10.93	10.93	10.93	10.93	11
2021-02-04	10.93	10.93	10.93	10.93	0
2021-02-03	10.93	10.93	10.93	10.93	326
2021-02-02	10.64	10.64	10.64	10.64	25
2021-02-01	10.28	10.28	10.28	10.28	403
2021-01-29	10.44	10.44	10.44	10.44	3
2021-01-28	10.50	10.50	10.50	10.50	162
2021-01-27	10.68	10.68	10.68	10.68	16
2021-01-26	10.68	10.68	10.68	10.68	0
2021-01-25	10.68	10.68	10.68	10.68	150
2021-01-22	10.68	10.68	10.68	10.68	200
2021-01-21	10.68	10.68	10.68	10.68	0
2021-01-20	10.68	10.68	10.68	10.68	0
2021-01-19	10.68	10.68	10.68	10.68	332
2021-01-18	10.57	10.57	10.57	10.57	0
2021-01-15	10.57	10.57	10.57	10.57	0
2021-01-14	10.57	10.57	10.57	10.57	436
2021-01-13	10.44	10.44	10.44	10.44	0
2021-01-12	10.44	10.44	10.44	10.44	61
2021-01-11	9.98	9.98	9.98	9.98	0
2021-01-08	9.98	9.98	9.98	9.98	0
2021-01-07	9.98	9.98	9.98	9.98	0
2021-01-06	9.98	9.98	9.98	9.98	0
2021-01-05	9.98	9.98	9.98	9.98	0
2021-01-04	10.57	10.57	10.57	10.57	0
2020-12-31	10.57	10.57	10.57	10.57	0
2020-12-30	10.57	10.57	10.57	10.57	0
2020-12-29	10.57	10.57	10.57	10.57	0
2020-12-24	10.57	10.57	10.57	10.57	0
2020-12-23	10.57	10.57	10.57	10.57	0
2020-12-22	10.57	10.57	10.57	10.57	0
2020-12-21	10.57	10.57	10.57	10.57	92
2020-12-18	10.51	10.51	10.51	10.51	262
2020-12-17	10.22	10.22	10.22	10.22	0
2020-12-16	10.22	10.22	10.22	10.22	0
2020-12-15	10.22	10.22	10.22	10.22	0
2020-12-14	10.22	10.22	10.22	10.22	1
2020-12-11	10.14	10.14	10.14	10.14	50
2020-12-10	10.31	10.31	10.31	10.31	0
2020-12-09	10.31	10.31	10.31	10.31	0
2020-12-08	10.31	10.31	10.31	10.31	0
2020-12-07	10.31	10.31	10.31	10.31	1
2020-12-04	10.04	10.04	10.04	10.04	0
2020-12-03	10.04	10.04	10.04	10.04	0
2020-12-02	10.04	10.04	10.04	10.04	0
2020-12-01	10.04	10.04	10.04	10.04	0
2020-11-30	10.04	10.04	10.04	10.04	2
2020-11-27	9.89	9.89	9.89	9.89	0
2020-11-26	9.89	9.89	9.89	9.89	0
2020-11-25	9.89	9.89	9.89	9.89	0
2020-11-24	9.67	9.67	9.67	9.67	0
2020-11-23	9.67	9.67	9.67	9.67	0
2020-11-20	9.67	9.67	9.67	9.67	0
2020-11-19	9.67	9.67	9.67	9.67	0
2020-11-18	9.67	9.67	9.67	9.67	0
2020-11-17	9.67	9.67	9.67	9.67	0
2020-11-16	9.67	9.67	9.67	9.67	10
2020-11-13	9.31	9.31	9.31	9.31	0
2020-11-12	9.31	9.31	9.31	9.31	65
2020-11-11	9.43	9.43	9.43	9.43	56
2020-11-10	9.08	9.08	9.08	9.08	254
2020-11-09	8.80	8.80	8.80	8.80	0
2020-11-06	8.89	8.89	8.89	8.89	0
2020-11-05	8.89	8.89	8.89	8.89	0
2020-11-04	8.89	8.89	8.89	8.89	0
2020-11-03	8.89	8.89	8.89	8.89	0
2020-11-02	8.89	8.89	8.89	8.89	0
2020-10-30	8.89	8.89	8.89	8.89	0
2020-10-29	8.89	8.89	8.89	8.89	0
2020-10-28	8.89	8.89	8.89	8.89	0
2020-10-27	8.89	8.89	8.89	8.89	0
2020-10-26	8.89	8.89	8.89	8.89	0
2020-10-23	8.89	8.89	8.89	8.89	0
2020-10-22	9.07	9.07	9.07	9.07	0
2020-10-21	9.07	9.07	9.07	9.07	0
2020-10-20	9.07	9.07	9.07	9.07	0
2020-10-19	9.07	9.07	9.07	9.07	0
2020-10-16	9.07	9.07	9.07	9.07	0
2020-10-15	9.07	9.07	9.07	9.07	0
2020-10-14	9.07	9.07	9.07	9.07	0
2020-10-13	9.07	9.07	9.07	9.07	57
2020-10-12	9.23	9.23	9.23	9.23	0
2020-10-09	9.23	9.23	9.23	9.23	30
2020-10-08	9.12	9.12	9.12	9.12	0
2020-10-07	9.12	9.12	9.12	9.12	0
2020-10-06	9.12	9.12	9.12	9.12	0
2020-10-05	9.02	9.02	9.02	9.02	0
2020-10-02	9.02	9.02	9.02	9.02	160
2020-10-01	9.09	9.09	9.09	9.09	0
2020-09-30	9.09	9.09	9.09	9.09	0
2020-09-29	9.09	9.09	9.09	9.09	0
2020-09-28	9.09	9.09	9.09	9.09	0
2020-09-25	9.09	9.09	9.09	9.09	13
2020-09-24	9.26	9.26	9.26	9.26	0
2020-09-23	9.26	9.26	9.26	9.26	0
2020-09-22	9.26	9.26	9.26	9.26	25
2020-09-21	9.31	9.31	9.31	9.31	0
2020-09-18	9.31	9.31	9.31	9.31	0
2020-09-17	9.31	9.31	9.31	9.31	0
2020-09-16	9.31	9.31	9.31	9.31	166
2020-09-15	9.12	9.12	9.12	9.12	0
2020-09-14	9.12	9.12	9.12	9.12	0
2020-09-11	9.27	9.27	9.27	9.27	64
2020-04-03	7.26	7.26	7.26	7.26	0
2020-04-02	7.26	7.26	7.26	7.26	0
2020-04-01	7.83	7.83	7.83	7.83	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0