Impinj Ord Share History

Impinj Ord Share Price history. The following table shows end-of-day data 0J9J historical share prices for Impinj Ord, 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.

0J9J.L
Share Price 0J9J.L
Charts 0J9J.L
Trades 0J9J.L
History Compare
0J9J.L 0J9J.L
Share News 0J9J.L
RNS 0J9J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	171.90	171.90	171.90	171.90	698
2024-05-16	172.04	172.04	172.04	172.04	237
2024-05-15	168.45	168.45	168.45	168.45	40
2024-05-14	159.54	159.54	159.54	159.54	72
2024-05-13	161.98	161.98	161.98	161.98	147
2024-05-10	159.71	159.71	159.71	159.71	79
2024-05-09	161.27	161.27	161.27	161.27	56
2024-05-08	163.57	163.57	163.57	163.57	102
2024-05-07	164.26	164.26	164.26	164.26	48
2024-05-06	158.39	158.39	158.39	158.39	0
2024-05-03	158.39	158.39	158.39	158.39	392
2024-05-02	154.07	154.07	154.07	154.07	179
2024-05-01	154.07	154.07	154.07	154.07	435
2024-04-30	119.92	119.92	119.92	119.92	174
2024-04-29	119.92	119.92	119.92	119.92	1,012
2024-04-26	119.92	119.92	119.92	119.92	1,759
2024-04-25	119.92	119.92	119.92	119.92	5,180
2024-04-24	119.92	119.92	119.92	119.92	102
2024-04-23	119.92	119.92	119.92	119.92	107
2024-04-22	119.92	119.92	119.92	119.92	25
2024-04-19	119.92	119.92	119.92	119.92	1,171
2024-04-18	119.92	119.92	119.92	119.92	99
2024-04-17	119.92	119.92	119.92	119.92	0
2024-04-16	118.97	118.97	118.97	118.97	2
2024-04-15	118.97	118.97	118.97	118.97	67
2024-04-12	122.41	122.41	122.41	122.41	54
2024-04-11	122.41	122.41	122.41	122.41	9
2024-04-10	122.41	122.41	122.41	122.41	84
2024-04-09	124.79	124.79	124.79	124.79	72
2024-04-08	117.49	117.49	117.49	117.49	107
2024-04-05	117.49	117.49	117.49	117.49	2
2024-04-04	122.90	122.90	122.90	122.90	54
2024-04-03	122.90	122.90	122.90	122.90	2
2024-04-02	128.07	128.07	128.07	128.07	16
2024-04-01	128.07	128.07	128.07	128.07	0
2024-03-29	128.07	128.07	128.07	128.07	0
2024-03-28	128.07	128.07	128.07	128.07	68
2024-03-27	128.07	128.07	128.07	128.07	198
2024-03-26	126.71	126.71	126.71	126.71	34
2024-03-25	126.71	126.71	126.71	126.71	214
2024-03-22	126.35	126.35	126.35	126.35	44
2024-03-21	126.35	126.35	126.35	126.35	535
2024-03-20	114.38	114.38	114.38	114.38	57
2024-03-19	114.38	114.38	114.38	114.38	118
2024-03-18	114.38	114.38	114.38	114.38	283
2024-03-15	114.38	114.38	114.38	114.38	429
2024-03-14	114.38	114.38	114.38	114.38	728
2024-03-13	114.38	114.38	114.38	114.38	110
2024-03-12	114.38	114.38	114.38	114.38	36
2024-03-11	114.38	114.38	114.38	114.38	56
2024-03-08	114.38	114.38	114.38	114.38	65
2024-03-07	114.38	114.38	114.38	114.38	32
2024-03-06	114.31	114.31	114.31	114.31	13
2024-03-05	111.10	111.10	111.10	111.10	36
2024-03-04	111.10	111.10	111.10	111.10	127
2024-03-01	111.10	111.10	111.10	111.10	131
2024-02-29	106.01	106.01	106.01	106.01	92
2024-02-28	108.41	108.41	108.41	108.41	162
2024-02-27	108.41	108.41	108.41	108.41	70
2024-02-26	99.99	99.99	99.99	99.99	115
2024-02-23	99.99	99.99	99.99	99.99	31
2024-02-22	105.72	105.72	105.72	105.72	68
2024-02-21	105.72	105.72	105.72	105.72	88
2024-02-20	105.72	105.72	105.72	105.72	113
2024-02-19	105.72	105.72	105.72	105.72	0
2024-02-16	105.72	105.72	105.72	105.72	327
2024-02-15	104.99	104.99	104.99	104.99	529
2024-02-14	110.87	110.87	110.87	110.87	446
2024-02-13	110.87	110.87	110.87	110.87	124
2024-02-12	110.87	110.87	110.87	110.87	510
2024-02-09	110.87	110.87	110.87	110.87	1,048
2024-02-08	106.90	106.90	106.90	106.90	148
2024-02-07	106.90	106.90	106.90	106.90	172
2024-02-06	100.99	100.99	100.99	100.99	44
2024-02-05	100.99	100.99	100.99	100.99	461
2024-02-02	99.60	99.60	99.60	99.60	10
2024-02-01	97.28	97.28	97.28	97.28	39
2024-01-31	97.28	97.28	97.28	97.28	27
2024-01-30	101.56	101.56	101.56	101.56	228
2024-01-29	102.75	102.75	102.75	102.75	166
2024-01-26	102.75	102.75	102.75	102.75	11
2024-01-25	102.75	102.75	102.75	102.75	71
2024-01-24	102.75	102.75	102.75	102.75	220
2024-01-23	102.75	102.75	102.75	102.75	96
2024-01-22	93.07	93.07	93.07	93.07	54
2024-01-19	93.07	93.07	93.07	93.07	188
2024-01-18	93.07	93.07	93.07	93.07	850
2024-01-17	81.96	81.96	81.96	81.96	2,331
2024-01-16	81.96	81.96	81.96	81.96	33
2024-01-15	81.96	81.96	81.96	81.96	0
2024-01-12	81.96	81.96	81.96	81.96	81
2024-01-11	81.57	81.57	81.57	81.57	69
2024-01-10	80.10	80.10	80.10	80.10	4
2024-01-09	80.10	80.10	80.10	80.10	54
2024-01-08	80.10	80.10	80.10	80.10	43
2024-01-05	80.10	80.10	80.10	80.10	47
2024-01-04	80.76	80.76	80.76	80.76	8
2024-01-03	80.76	80.76	80.76	80.76	17
2024-01-02	80.76	80.76	80.76	80.76	130
2024-01-01	80.76	80.76	80.76	80.76	0
2023-12-29	80.76	80.76	80.76	80.76	14
2023-12-28	80.76	80.76	80.76	80.76	21
2023-12-27	80.76	80.76	80.76	80.76	0
2023-12-26	80.76	80.76	80.76	80.76	0
2023-12-25	80.76	80.76	80.76	80.76	0
2023-12-22	80.76	80.76	80.76	80.76	202
2023-12-21	80.76	80.76	80.76	80.76	239
2023-12-20	80.76	80.76	80.76	80.76	13
2023-12-19	80.76	80.76	80.76	80.76	70
2023-12-18	80.76	80.76	80.76	80.76	73
2023-12-15	80.76	80.76	80.76	80.76	2,051
2023-12-14	80.76	80.76	80.76	80.76	238
2023-12-13	80.76	80.76	80.76	80.76	907
2023-12-12	80.76	80.76	80.76	80.76	70
2023-12-11	83.07	83.07	83.07	83.07	86
2023-12-08	83.07	83.07	83.07	83.07	26
2023-12-07	83.07	83.07	83.07	83.07	30
2023-12-06	83.07	83.07	83.07	83.07	0
2023-12-05	83.07	83.07	83.07	83.07	106
2023-12-04	83.07	83.07	83.07	83.07	22
2023-12-01	83.07	83.07	83.07	83.07	354
2023-11-30	83.07	83.07	83.07	83.07	11
2023-11-29	83.07	83.07	83.07	83.07	135
2023-11-28	83.07	83.07	83.07	83.07	43
2023-11-27	83.07	83.07	83.07	83.07	1,190
2023-11-24	83.07	83.07	83.07	83.07	24
2023-11-23	83.07	83.07	83.07	83.07	0
2023-11-22	54.93	54.93	54.93	54.93	2
2023-11-21	54.93	54.93	54.93	54.93	118
2023-11-20	54.93	54.93	54.93	54.93	108
2023-11-17	54.93	54.93	54.93	54.93	60
2023-11-16	54.93	54.93	54.93	54.93	19
2023-11-15	54.93	54.93	54.93	54.93	531
2023-11-14	54.93	54.93	54.93	54.93	263
2023-11-13	54.93	54.93	54.93	54.93	95
2023-11-10	54.93	54.93	54.93	54.93	232
2023-11-09	54.93	54.93	54.93	54.93	36
2023-11-08	54.93	54.93	54.93	54.93	2
2023-11-07	54.93	54.93	54.93	54.93	5
2023-11-06	54.93	54.93	54.93	54.93	148
2023-11-03	54.93	54.93	54.93	54.93	849
2023-11-02	54.93	54.93	54.93	54.93	147
2023-11-01	54.93	54.93	54.93	54.93	34
2023-10-31	54.93	54.93	54.93	54.93	286
2023-10-30	54.93	54.93	54.93	54.93	69
2023-10-27	54.93	54.93	54.93	54.93	739
2023-10-26	54.93	54.93	54.93	54.93	3,682
2023-10-25	54.93	54.93	54.93	54.93	92
2023-10-24	54.93	54.93	54.93	54.93	241
2023-10-23	54.93	54.93	54.93	54.93	277
2023-10-20	54.93	54.93	54.93	54.93	89
2023-10-19	54.93	54.93	54.93	54.93	20
2023-10-18	54.93	54.93	54.93	54.93	32
2023-10-17	54.93	54.93	54.93	54.93	4
2023-10-16	54.93	54.93	54.93	54.93	65
2023-10-13	54.93	54.93	54.93	54.93	5
2023-10-12	54.93	54.93	54.93	54.93	107
2023-10-11	52.23	52.23	52.23	52.23	48
2023-10-10	52.23	52.23	52.23	52.23	23
2023-10-09	52.23	52.23	52.23	52.23	4
2023-10-06	52.23	52.23	52.23	52.23	101
2023-10-05	52.23	52.23	52.23	52.23	25
2023-10-04	52.23	52.23	52.23	52.23	1
2023-10-03	52.23	52.23	52.23	52.23	11
2023-10-02	52.23	52.23	52.23	52.23	219
2023-09-29	52.23	52.23	52.23	52.23	0
2023-09-28	52.23	52.23	52.23	52.23	97
2023-09-27	52.23	52.23	52.23	52.23	63
2023-09-26	52.23	52.23	52.23	52.23	1,518
2023-09-25	52.59	52.59	52.59	52.59	30
2023-09-22	52.59	52.59	52.59	52.59	146
2023-09-21	60.62	60.62	60.62	60.62	425
2023-09-20	60.62	60.62	60.62	60.62	211
2023-09-19	63.98	63.98	63.98	63.98	0
2023-09-18	63.98	63.98	63.98	63.98	0
2023-09-15	63.83	63.83	63.83	63.83	76
2023-09-14	63.83	63.83	63.83	63.83	17
2023-09-13	63.70	63.70	63.70	63.70	1
2023-09-12	63.70	63.70	63.70	63.70	50
2023-09-11	63.70	63.70	63.70	63.70	100
2023-09-08	63.70	63.70	63.70	63.70	421
2023-09-07	63.70	63.70	63.70	63.70	179
2023-09-06	63.70	63.70	63.70	63.70	609
2023-09-05	63.70	63.70	63.70	63.70	196
2023-09-04	63.70	63.70	63.70	63.70	0
2023-09-01	63.70	63.70	63.70	63.70	472
2023-08-31	63.70	63.70	63.70	63.70	325
2023-08-30	63.70	63.70	63.70	63.70	101
2023-08-29	57.72	57.72	57.72	57.72	328
2023-08-28	57.72	57.72	57.72	57.72	0
2023-08-25	57.72	57.72	57.72	57.72	175
2023-08-24	57.72	57.72	57.72	57.72	1,170
2023-08-23	57.72	57.72	57.72	57.72	1
2023-08-22	57.72	57.72	57.72	57.72	0
2023-08-21	57.72	57.72	57.72	57.72	30
2023-08-18	61.19	61.19	61.19	61.19	750
2023-08-17	61.19	61.19	61.19	61.19	250
2023-08-16	61.19	61.19	61.19	61.19	0
2023-08-15	59.20	59.20	59.20	59.20	1,416
2023-08-14	59.20	59.20	59.20	59.20	277
2023-08-11	58.76	58.76	58.76	58.76	196
2023-08-10	55.97	55.97	55.97	55.97	555
2023-08-09	55.97	55.97	55.97	55.97	359
2023-08-08	59.38	59.38	59.38	59.38	107
2023-08-07	60.75	60.75	60.75	60.75	50
2023-08-04	60.75	60.75	60.75	60.75	42
2023-08-03	65.25	65.25	65.25	65.25	95
2023-08-02	65.25	65.25	65.25	65.25	3,000
2023-08-01	65.25	65.25	65.25	65.25	15
2023-07-31	65.85	65.85	65.85	65.85	408
2023-07-28	66.18	66.18	66.18	66.18	1,085
2023-07-27	73.43	73.43	73.43	73.43	1,328
2023-07-26	84.40	84.40	84.40	84.40	0
2023-07-25	84.40	84.40	84.40	84.40	165
2023-07-24	84.40	84.40	84.40	84.40	162
2023-07-21	84.40	84.40	84.40	84.40	0
2023-07-20	84.40	84.40	84.40	84.40	294
2023-07-19	90.33	90.33	90.33	90.33	392
2023-07-18	90.33	90.33	90.33	90.33	55
2023-07-17	90.33	90.33	90.33	90.33	180
2023-07-14	90.33	90.33	90.33	90.33	135
2023-07-13	87.94	87.94	87.94	87.94	170
2023-07-12	87.94	87.94	87.94	87.94	30
2023-07-11	87.94	87.94	87.94	87.94	28
2023-07-10	86.63	86.63	86.63	86.63	135
2023-07-07	86.24	86.24	86.24	86.24	80
2023-07-06	85.09	85.09	85.09	85.09	299
2023-07-05	87.67	87.67	87.67	87.67	0
2023-07-04	87.67	87.67	87.67	87.67	0
2023-07-03	87.67	87.67	87.67	87.67	310
2023-06-30	87.67	87.67	87.67	87.67	164
2023-06-29	90.81	90.81	90.81	90.81	0
2023-06-28	90.81	90.81	90.81	90.81	49
2023-06-27	90.81	90.81	90.81	90.81	1
2023-06-26	90.81	90.81	90.81	90.81	80
2023-06-23	90.81	90.81	90.81	90.81	73
2023-06-22	90.81	90.81	90.81	90.81	172
2023-06-21	91.20	91.20	91.20	91.20	135
2023-06-20	99.84	99.84	99.84	99.84	107
2023-06-19	99.84	99.84	99.84	99.84	0
2023-06-16	99.84	99.84	99.84	99.84	420
2023-06-15	101.76	101.76	101.76	101.76	74
2023-06-14	101.76	101.76	101.76	101.76	250
2023-06-13	114.66	114.66	114.66	114.66	60
2023-06-12	103.81	103.81	103.81	103.81	170
2023-06-09	103.81	103.81	103.81	103.81	100
2023-06-08	102.08	102.08	102.08	102.08	2
2023-06-07	105.93	105.93	105.93	105.93	2,187
2023-06-06	105.93	105.93	105.93	105.93	0
2023-06-05	105.93	105.93	105.93	105.93	68
2023-06-02	105.93	105.93	105.93	105.93	106
2023-06-01	98.96	98.96	98.96	98.96	16
2023-05-31	98.96	98.96	98.96	98.96	108
2023-05-30	98.96	98.96	98.96	98.96	245
2023-05-29	98.96	98.96	98.96	98.96	0
2023-05-26	98.96	98.96	98.96	98.96	0
2023-05-25	98.96	98.96	98.96	98.96	90
2023-05-24	98.96	98.96	98.96	98.96	38
2023-05-23	98.96	98.96	98.96	98.96	205
2023-05-22	96.86	96.86	96.86	96.86	10
2023-05-19	96.86	96.86	96.86	96.86	12
2023-05-18	94.99	94.99	94.99	94.99	36
2023-05-17	94.99	94.99	94.99	94.99	19
2023-05-16	94.50	94.50	94.50	94.50	3
2023-05-15	94.50	94.50	94.50	94.50	104
2023-05-12	94.50	94.50	94.50	94.50	89
2023-05-11	94.50	94.50	94.50	94.50	239
2023-05-10	95.10	95.10	95.10	95.10	3
2023-05-09	95.10	95.10	95.10	95.10	918
2023-05-08	86.36	86.36	86.36	86.36	0
2023-05-05	86.36	86.36	86.36	86.36	50
2023-05-04	86.29	86.29	86.29	86.29	255
2023-05-03	86.08	86.08	86.08	86.08	168
2023-05-02	91.53	91.53	91.53	91.53	766
2023-05-01	81.79	81.79	81.79	81.79	0
2023-04-28	81.79	81.79	81.79	81.79	511
2023-04-27	85.11	85.11	85.11	85.11	1,907
2023-04-26	135.92	135.92	135.92	135.92	34
2023-04-25	135.92	135.92	135.92	135.92	50
2023-04-24	135.92	135.92	135.92	135.92	64
2023-04-21	135.92	135.92	135.92	135.92	19
2023-04-20	139.52	139.52	139.52	139.52	380
2023-04-19	137.55	137.55	137.55	137.55	71
2023-04-18	137.55	137.55	137.55	137.55	78
2023-04-17	137.55	137.55	137.55	137.55	0
2023-04-14	137.55	137.55	137.55	137.55	8
2023-04-13	134.84	134.84	134.84	134.84	205
2023-04-12	137.88	137.88	137.88	137.88	145
2023-04-11	135.45	135.45	135.45	135.45	244
2023-04-10	126.98	126.98	126.98	126.98	0
2023-04-07	126.98	126.98	126.98	126.98	0
2023-04-06	126.98	126.98	126.98	126.98	0
2023-04-05	134.86	134.86	134.86	134.86	39
2023-04-04	134.86	134.86	134.86	134.86	2
2023-04-03	134.86	134.86	134.86	134.86	127
2023-03-31	132.27	132.27	132.27	132.27	15
2023-03-30	130.87	130.87	130.87	130.87	0
2023-03-29	131.14	131.14	131.14	131.14	49
2023-03-28	130.12	130.12	130.12	130.12	27
2023-03-27	130.12	130.12	130.12	130.12	18
2023-03-24	129.68	129.68	129.68	129.68	125
2023-03-23	129.91	129.91	129.91	129.91	55
2023-03-22	129.91	129.91	129.91	129.91	20
2023-03-21	129.91	129.91	129.91	129.91	60
2023-03-20	129.91	129.91	129.91	129.91	88
2023-03-17	126.39	126.39	126.39	126.39	273
2023-03-16	126.39	126.39	126.39	126.39	87
2023-03-15	126.85	126.85	126.85	126.85	13
2023-03-14	124.48	124.48	124.48	124.48	33
2023-03-13	124.48	124.48	124.48	124.48	24
2023-03-10	138.21	138.21	138.21	138.21	321
2023-03-09	138.21	138.21	138.21	138.21	132
2023-03-08	137.30	137.30	137.30	137.30	6
2023-03-07	137.30	137.30	137.30	137.30	169
2023-03-06	131.39	131.39	131.39	131.39	755
2023-03-03	131.39	131.39	131.39	131.39	60
2023-03-02	127.26	127.26	127.26	127.26	286
2023-03-01	127.26	127.26	127.26	127.26	55
2023-02-28	127.26	127.26	127.26	127.26	376
2023-02-27	122.23	122.23	122.23	122.23	135
2023-02-24	122.23	122.23	122.23	122.23	461
2023-02-23	122.67	122.67	122.67	122.67	820
2023-02-22	123.96	123.96	123.96	123.96	125
2023-02-21	126.43	126.43	126.43	126.43	409
2023-02-20	128.77	128.77	128.77	128.77	0
2023-02-17	133.90	133.90	133.90	133.90	0
2023-02-16	133.90	133.90	133.90	133.90	256
2023-02-15	132.03	132.03	132.03	132.03	187
2023-02-14	123.11	123.11	123.11	123.11	221
2023-02-13	123.11	123.11	123.11	123.11	50
2023-02-10	120.27	120.27	120.27	120.27	283
2023-02-09	127.59	127.59	127.59	127.59	312
2023-02-08	129.80	129.80	129.80	129.80	40
2023-02-07	131.49	131.49	131.49	131.49	606
2023-02-06	131.49	131.49	131.49	131.49	364
2023-02-03	131.49	131.49	131.49	131.49	146
2023-02-02	140.07	140.07	140.07	140.07	254
2023-02-01	129.42	129.42	129.42	129.42	10
2023-01-31	126.39	126.39	126.39	126.39	255
2023-01-30	126.39	126.39	126.39	126.39	374
2023-01-27	126.38	126.38	126.38	126.38	186
2023-01-26	132.51	132.51	132.51	132.51	30
2023-01-25	132.51	132.51	132.51	132.51	398
2023-01-24	132.51	132.51	132.51	132.51	170
2023-01-23	129.05	129.05	129.05	129.05	144
2023-01-20	129.05	129.05	129.05	129.05	193
2023-01-19	125.67	125.67	125.67	125.67	710
2023-01-18	118.83	118.83	118.83	118.83	312
2023-01-17	118.83	118.83	118.83	118.83	26
2023-01-16	118.83	118.83	118.83	118.83	0
2023-01-13	118.83	118.83	118.83	118.83	245
2023-01-12	116.60	116.60	116.60	116.60	120
2023-01-11	118.34	118.34	118.34	118.34	120
2023-01-10	118.34	118.34	118.34	118.34	42
2023-01-09	108.24	108.24	108.24	108.24	27
2023-01-06	108.24	108.24	108.24	108.24	0
2023-01-05	108.24	108.24	108.24	108.24	0
2023-01-04	108.24	108.24	108.24	108.24	10
2023-01-03	109.12	109.12	109.12	109.12	34
2023-01-02	106.08	106.08	106.08	106.08	0
2022-12-30	106.08	106.08	106.08	106.08	16
2022-12-29	106.08	106.08	106.08	106.08	0
2022-12-28	105.69	105.69	105.69	105.69	11
2022-12-27	117.63	117.63	117.63	117.63	0
2022-12-26	117.63	117.63	117.63	117.63	0
2022-12-23	117.63	117.63	117.63	117.63	85
2022-12-22	117.63	117.63	117.63	117.63	311
2022-12-21	112.24	112.24	112.24	112.24	10
2022-12-20	112.24	112.24	112.24	112.24	113
2022-12-19	112.24	112.24	112.24	112.24	44
2022-12-16	112.24	112.24	112.24	112.24	20
2022-12-15	112.24	112.24	112.24	112.24	148
2022-12-14	112.24	112.24	112.24	112.24	0
2022-12-13	112.24	112.24	112.24	112.24	0
2022-12-12	112.24	112.24	112.24	112.24	115
2022-12-09	112.24	112.24	112.24	112.24	0
2022-12-08	112.24	112.24	112.24	112.24	14
2022-12-07	112.24	112.24	112.24	112.24	25
2022-12-06	114.54	114.54	114.54	114.54	865
2022-12-05	126.77	126.77	126.77	126.77	649
2022-12-02	126.77	126.77	126.77	126.77	303
2022-12-01	126.77	126.77	126.77	126.77	845
2022-11-30	123.78	123.78	123.78	123.78	109
2022-11-29	124.19	124.19	124.19	124.19	302
2022-11-28	122.41	122.41	122.41	122.41	76
2022-11-25	122.41	122.41	122.41	122.41	152
2022-11-24	122.41	122.41	122.41	122.41	0
2022-11-23	121.46	121.46	121.46	121.46	702
2022-11-22	112.12	112.12	112.12	112.12	64
2022-11-21	112.12	112.12	112.12	112.12	115
2022-11-18	112.12	112.12	112.12	112.12	167
2022-11-17	110.49	110.49	110.49	110.49	381
2022-11-16	116.60	116.60	116.60	116.60	374
2022-11-15	112.01	112.01	112.01	112.01	228
2022-11-14	112.01	112.01	112.01	112.01	1,222
2022-11-11	106.73	106.73	106.73	106.73	238
2022-11-10	106.73	106.73	106.73	106.73	50
2022-11-09	106.73	106.73	106.73	106.73	433
2022-11-08	106.73	106.73	106.73	106.73	51
2022-11-07	108.32	108.32	108.32	108.32	603
2022-11-04	110.27	110.27	110.27	110.27	320
2022-11-03	112.82	112.82	112.82	112.82	240
2022-11-02	112.82	112.82	112.82	112.82	340
2022-11-01	112.82	112.82	112.82	112.82	13
2022-10-31	83.96	83.96	83.96	83.96	107
2022-10-28	83.96	83.96	83.96	83.96	423
2022-10-27	83.96	83.96	83.96	83.96	2,899
2022-10-26	83.96	83.96	83.96	83.96	14
2022-10-25	83.96	83.96	83.96	83.96	0
2022-10-24	83.96	83.96	83.96	83.96	0
2022-10-21	83.96	83.96	83.96	83.96	42
2022-10-20	79.49	79.49	79.49	79.49	13
2022-10-19	90.88	90.88	90.88	90.88	0
2022-10-18	90.88	90.88	90.88	90.88	0
2022-10-17	90.88	90.88	90.88	90.88	0
2022-10-14	90.88	90.88	90.88	90.88	62
2022-10-13	90.88	90.88	90.88	90.88	207
2022-10-12	90.88	90.88	90.88	90.88	0
2022-10-11	90.88	90.88	90.88	90.88	11
2022-10-10	90.88	90.88	90.88	90.88	2
2022-10-07	90.88	90.88	90.88	90.88	2
2022-10-06	90.88	90.88	90.88	90.88	35
2022-10-05	87.54	87.54	87.54	87.54	0
2022-10-04	87.54	87.54	87.54	87.54	0
2022-10-03	87.54	87.54	87.54	87.54	0
2022-09-30	87.54	87.54	87.54	87.54	0
2022-09-29	87.54	87.54	87.54	87.54	0
2022-09-28	87.54	87.54	87.54	87.54	0
2022-09-27	87.54	87.54	87.54	87.54	100
2022-09-26	87.54	87.54	87.54	87.54	0
2022-09-23	87.54	87.54	87.54	87.54	0
2022-09-22	87.54	87.54	87.54	87.54	0
2022-09-21	87.54	87.54	87.54	87.54	124
2022-09-20	87.54	87.54	87.54	87.54	0
2022-09-19	88.18	88.18	88.18	88.18	0
2022-09-16	88.18	88.18	88.18	88.18	0
2022-09-15	88.18	88.18	88.18	88.18	55
2022-09-14	88.18	88.18	88.18	88.18	0
2022-09-13	88.18	88.18	88.18	88.18	27
2022-09-12	88.18	88.18	88.18	88.18	0
2022-09-09	88.18	88.18	88.18	88.18	75
2022-09-08	88.18	88.18	88.18	88.18	0
2022-09-07	89.53	89.53	89.53	89.53	0
2022-09-06	89.53	89.53	89.53	89.53	22
2022-09-05	89.53	89.53	89.53	89.53	0
2022-09-02	89.53	89.53	89.53	89.53	0
2022-09-01	89.53	89.53	89.53	89.53	0
2022-08-31	89.53	89.53	89.53	89.53	0
2022-08-30	89.53	89.53	89.53	89.53	32
2022-08-29	92.46	92.46	92.46	92.46	0
2022-08-26	92.46	92.46	92.46	92.46	80
2022-08-25	92.46	92.46	92.46	92.46	60
2022-08-24	92.46	92.46	92.46	92.46	78
2022-08-23	92.46	92.46	92.46	92.46	71
2022-08-22	95.43	95.43	95.43	95.43	50
2022-08-19	95.43	95.43	95.43	95.43	0
2022-08-18	95.43	95.43	95.43	95.43	10
2022-08-17	94.92	94.92	94.92	94.92	0
2022-08-16	94.92	94.92	94.92	94.92	29
2022-08-15	97.54	97.54	97.54	97.54	80
2022-08-12	95.89	95.89	95.89	95.89	194
2022-08-11	93.02	93.02	93.02	93.02	69
2022-08-10	93.04	93.04	93.04	93.04	170
2022-08-09	88.43	88.43	88.43	88.43	28
2022-08-08	94.14	94.14	94.14	94.14	153
2022-08-05	94.14	94.14	94.14	94.14	17
2022-08-04	92.64	92.64	92.64	92.64	418
2022-08-03	85.74	85.74	85.74	85.74	0
2022-08-02	85.74	85.74	85.74	85.74	72
2022-08-01	82.25	82.25	82.25	82.25	6
2022-07-29	82.25	82.25	82.25	82.25	50
2022-07-28	68.18	68.18	68.18	68.18	166
2022-07-27	68.18	68.18	68.18	68.18	0
2022-07-26	72.50	72.50	72.50	72.50	0
2022-07-25	72.50	72.50	72.50	72.50	0
2022-07-22	72.50	72.50	72.50	72.50	0
2022-07-21	72.50	72.50	72.50	72.50	24
2022-07-20	69.25	69.25	69.25	69.25	0
2022-07-19	67.81	67.81	67.81	67.81	0
2022-07-18	67.26	67.26	67.26	67.26	0
2022-07-15	65.36	65.36	65.36	65.36	0
2022-07-14	65.36	65.36	65.36	65.36	0
2022-07-13	65.36	65.36	65.36	65.36	0
2022-07-12	65.36	65.36	65.36	65.36	0
2022-07-11	65.36	65.36	65.36	65.36	20
2022-07-08	65.36	65.36	65.36	65.36	19
2022-07-07	59.83	59.83	59.83	59.83	3
2022-07-06	60.27	60.27	60.27	60.27	18
2022-07-05	56.11	56.11	56.11	56.11	0
2022-07-04	56.11	56.11	56.11	56.11	0
2022-07-01	56.11	56.11	56.11	56.11	0
2022-06-30	56.11	56.11	56.11	56.11	40
2022-06-29	50.54	50.54	50.54	50.54	0
2022-06-28	50.54	50.54	50.54	50.54	0
2022-06-27	50.54	50.54	50.54	50.54	22
2022-06-24	50.54	50.54	50.54	50.54	0
2022-06-23	50.54	50.54	50.54	50.54	0
2022-06-22	50.54	50.54	50.54	50.54	20
2022-06-21	50.54	50.54	50.54	50.54	27
2022-06-20	48.55	48.55	48.55	48.55	0
2022-06-17	48.55	48.55	48.55	48.55	0
2022-06-16	48.55	48.55	48.55	48.55	0
2022-06-15	48.55	48.55	48.55	48.55	0
2022-06-14	48.55	48.55	48.55	48.55	9
2022-06-13	58.01	58.01	58.01	58.01	20
2022-06-10	58.01	58.01	58.01	58.01	0
2022-06-09	55.98	55.98	55.98	55.98	250
2022-06-08	48.13	48.13	48.13	48.13	0
2022-06-07	48.13	48.13	48.13	48.13	0
2022-06-06	48.13	48.13	48.13	48.13	0
2022-06-03	48.13	48.13	48.13	48.13	0
2022-06-02	48.13	48.13	48.13	48.13	0
2022-06-01	48.13	48.13	48.13	48.13	0
2022-05-31	48.13	48.13	48.13	48.13	0
2022-05-30	48.13	48.13	48.13	48.13	0
2022-05-27	44.76	44.76	44.76	44.76	0
2022-05-26	44.76	44.76	44.76	44.76	19
2022-05-25	45.64	45.64	45.64	45.64	0
2022-05-24	45.64	45.64	45.64	45.64	0
2022-05-23	45.64	45.64	45.64	45.64	36
2022-05-20	46.94	46.94	46.94	46.94	0
2022-05-19	46.94	46.94	46.94	46.94	0
2022-05-18	46.94	46.94	46.94	46.94	0
2022-05-17	46.10	46.10	46.10	46.10	9
2022-05-16	43.34	43.34	43.34	43.34	0
2022-05-13	43.34	43.34	43.34	43.34	0
2022-05-12	43.34	43.34	43.34	43.34	28
2022-05-11	49.47	49.47	49.47	49.47	0
2022-05-10	49.47	49.47	49.47	49.47	0
2022-05-09	49.47	49.47	49.47	49.47	0
2022-05-06	49.47	49.47	49.47	49.47	0
2022-05-05	49.47	49.47	49.47	49.47	0
2022-05-04	49.47	49.47	49.47	49.47	0
2022-05-03	49.47	49.47	49.47	49.47	0
2022-05-02	49.47	49.47	49.47	49.47	0
2022-04-29	49.47	49.47	49.47	49.47	161
2022-04-28	49.86	49.86	49.86	49.86	105
2022-04-27	48.98	48.98	48.98	48.98	0
2022-04-26	48.98	48.98	48.98	48.98	0
2022-04-25	49.32	49.32	49.32	49.32	0
2022-04-22	49.32	49.32	49.32	49.32	0
2022-04-21	49.32	49.32	49.32	49.32	0
2022-04-20	49.32	49.32	49.32	49.32	0
2022-04-19	49.32	49.32	49.32	49.32	0
2022-04-18	52.43	52.43	52.43	52.43	0
2022-04-15	52.43	52.43	52.43	52.43	0
2022-04-14	52.43	52.43	52.43	52.43	49
2022-04-13	51.94	51.94	51.94	51.94	0
2022-04-12	51.94	51.94	51.94	51.94	400
2022-04-11	51.86	51.86	51.86	51.86	530
2022-04-08	52.40	52.40	52.40	52.40	0
2022-04-07	52.40	52.40	52.40	52.40	0
2022-04-06	52.40	52.40	52.40	52.40	250
2022-04-05	64.74	64.74	64.74	64.74	0
2022-04-04	64.74	64.74	64.74	64.74	0
2022-04-01	64.74	64.74	64.74	64.74	30
2022-03-31	66.53	66.53	66.53	66.53	0
2022-03-30	66.53	66.53	66.53	66.53	4
2022-03-29	65.93	65.93	65.93	65.93	0
2022-03-28	65.93	65.93	65.93	65.93	0
2022-03-25	65.93	65.93	65.93	65.93	0
2022-03-24	65.93	65.93	65.93	65.93	0
2022-03-23	54.12	54.12	54.12	54.12	0
2022-03-22	54.12	54.12	54.12	54.12	0
2022-03-21	54.12	54.12	54.12	54.12	200
2022-03-18	54.12	54.12	54.12	54.12	0
2022-03-17	54.12	54.12	54.12	54.12	0
2022-03-16	54.12	54.12	54.12	54.12	0
2022-03-15	54.12	54.12	54.12	54.12	0
2022-03-14	59.42	59.42	59.42	59.42	0
2022-03-11	59.42	59.42	59.42	59.42	0
2022-03-10	59.42	59.42	59.42	59.42	0
2022-03-09	59.42	59.42	59.42	59.42	0
2022-03-08	59.42	59.42	59.42	59.42	0
2022-03-07	59.42	59.42	59.42	59.42	121
2022-03-04	65.76	65.76	65.76	65.76	0
2022-03-03	65.76	65.76	65.76	65.76	0
2022-03-02	65.76	65.76	65.76	65.76	0
2022-03-01	65.76	65.76	65.76	65.76	0
2022-02-28	65.76	65.76	65.76	65.76	0
2022-02-25	65.76	65.76	65.76	65.76	0
2022-02-24	65.76	65.76	65.76	65.76	0
2022-02-23	65.76	65.76	65.76	65.76	65
2022-02-22	65.94	65.94	65.94	65.94	31
2022-02-21	69.81	69.81	69.81	69.81	0
2022-02-18	69.81	69.81	69.81	69.81	0
2022-02-17	69.81	69.81	69.81	69.81	0
2022-02-16	83.32	83.32	83.32	83.32	0
2022-02-15	83.32	83.32	83.32	83.32	16
2022-02-14	83.32	83.32	83.32	83.32	0
2022-02-11	83.32	83.32	83.32	83.32	0
2022-02-10	83.32	83.32	83.32	83.32	100
2022-02-09	83.32	83.32	83.32	83.32	0
2022-02-08	72.85	72.85	72.85	72.85	99
2022-02-07	72.85	72.85	72.85	72.85	0
2022-02-04	72.85	72.85	72.85	72.85	25
2022-02-03	72.85	72.85	72.85	72.85	0
2022-02-02	72.85	72.85	72.85	72.85	0
2022-02-01	72.85	72.85	72.85	72.85	50
2022-01-31	72.85	72.85	72.85	72.85	0
2022-01-28	71.11	71.11	71.11	71.11	151
2022-01-27	76.27	76.27	76.27	76.27	4
2022-01-26	75.90	75.90	75.90	75.90	0
2022-01-25	75.90	75.90	75.90	75.90	0
2022-01-24	75.90	75.90	75.90	75.90	202
2022-01-21	84.60	84.60	84.60	84.60	0
2022-01-20	84.60	84.60	84.60	84.60	3
2022-01-19	84.60	84.60	84.60	84.60	20
2022-01-18	85.35	85.35	85.35	85.35	103
2022-01-17	89.68	89.68	89.68	89.68	0
2022-01-14	89.68	89.68	89.68	89.68	8
2022-01-13	89.68	89.68	89.68	89.68	103
2022-01-12	86.34	86.34	86.34	86.34	289
2022-01-11	77.63	77.63	77.63	77.63	47
2022-01-10	88.69	88.69	88.69	88.69	56
2022-01-07	88.69	88.69	88.69	88.69	0
2022-01-06	88.69	88.69	88.69	88.69	0
2022-01-05	88.69	88.69	88.69	88.69	176
2022-01-04	88.69	88.69	88.69	88.69	136
2022-01-03	89.42	89.42	89.42	89.42	0
2021-12-31	89.42	89.42	89.42	89.42	0
2021-12-30	89.42	89.42	89.42	89.42	0
2021-12-29	91.83	91.83	91.83	91.83	80
2021-12-28	84.58	84.58	84.58	84.58	0
2021-12-27	84.58	84.58	84.58	84.58	0
2021-12-24	84.58	84.58	84.58	84.58	0
2021-12-23	84.58	84.58	84.58	84.58	611
2021-12-22	84.58	84.58	84.58	84.58	100
2021-12-21	84.58	84.58	84.58	84.58	30
2021-12-20	84.58	84.58	84.58	84.58	245
2021-12-17	84.64	84.64	84.64	84.64	11
2021-12-16	86.90	86.90	86.90	86.90	100
2021-12-15	86.90	86.90	86.90	86.90	0
2021-12-14	86.90	86.90	86.90	86.90	6
2021-12-13	86.90	86.90	86.90	86.90	398
2021-12-10	84.96	84.96	84.96	84.96	339
2021-12-09	84.96	84.96	84.96	84.96	82
2021-12-08	83.18	83.18	83.18	83.18	423
2021-12-07	82.15	82.15	82.15	82.15	569
2021-12-06	72.59	72.59	72.59	72.59	0
2021-12-03	72.59	72.59	72.59	72.59	18
2021-12-02	72.59	72.59	72.59	72.59	61
2021-12-01	72.54	72.54	72.54	72.54	0
2021-11-30	72.54	72.54	72.54	72.54	1,894
2021-11-29	72.54	72.54	72.54	72.54	8
2021-11-26	72.54	72.54	72.54	72.54	374
2021-11-25	74.66	74.66	74.66	74.66	0
2021-11-24	74.66	74.66	74.66	74.66	103
2021-11-23	75.28	75.28	75.28	75.28	364
2021-11-22	82.53	82.53	82.53	82.53	304
2021-11-19	78.46	78.46	78.46	78.46	37
2021-11-18	78.46	78.46	78.46	78.46	473
2021-11-17	84.11	84.11	84.11	84.11	368
2021-11-16	80.15	80.15	80.15	80.15	129
2021-11-15	80.15	80.15	80.15	80.15	112
2021-11-12	73.56	73.56	73.56	73.56	0
2021-11-11	73.56	73.56	73.56	73.56	0
2021-11-10	76.53	76.53	76.53	76.53	125
2021-11-09	76.53	76.53	76.53	76.53	0
2021-11-08	78.93	78.93	78.93	78.93	576
2021-11-05	78.93	78.93	78.93	78.93	178
2021-11-04	77.74	77.74	77.74	77.74	400
2021-11-03	77.74	77.74	77.74	77.74	17
2021-11-02	70.33	70.33	70.33	70.33	855
2021-11-01	70.33	70.33	70.33	70.33	101
2021-10-29	70.33	70.33	70.33	70.33	523
2021-10-28	60.22	60.22	60.22	60.22	357
2021-10-27	53.36	53.36	53.36	53.36	0
2021-10-26	53.36	53.36	53.36	53.36	0
2021-10-25	53.36	53.36	53.36	53.36	0
2021-10-22	53.36	53.36	53.36	53.36	0
2021-10-21	53.36	53.36	53.36	53.36	0
2021-10-20	53.36	53.36	53.36	53.36	0
2021-10-19	53.36	53.36	53.36	53.36	101
2021-10-18	52.92	52.92	52.92	52.92	0
2021-10-15	52.92	52.92	52.92	52.92	120
2021-10-14	51.80	51.80	51.80	51.80	0
2021-10-13	51.80	51.80	51.80	51.80	47
2021-10-12	54.90	54.90	54.90	54.90	0
2021-10-11	54.90	54.90	54.90	54.90	0
2021-10-08	54.90	54.90	54.90	54.90	0
2021-10-07	54.24	54.24	54.24	54.24	0
2021-10-06	54.24	54.24	54.24	54.24	100
2021-10-05	54.24	54.24	54.24	54.24	153
2021-10-04	53.71	53.71	53.71	53.71	73
2021-10-01	55.48	55.48	55.48	55.48	13
2021-09-30	58.82	58.82	58.82	58.82	0
2021-09-29	58.82	58.82	58.82	58.82	0
2021-09-28	58.82	58.82	58.82	58.82	165
2021-09-27	61.19	61.19	61.19	61.19	47
2021-09-24	61.90	61.90	61.90	61.90	17
2021-09-23	59.76	59.76	59.76	59.76	148
2021-09-22	56.96	56.96	56.96	56.96	17
2021-09-21	54.17	54.17	54.17	54.17	0
2021-09-20	55.09	55.09	55.09	55.09	1,100
2021-09-17	54.83	54.83	54.83	54.83	0
2021-09-16	54.83	54.83	54.83	54.83	36
2021-09-15	54.83	54.83	54.83	54.83	0
2021-09-14	54.83	54.83	54.83	54.83	0
2021-09-13	54.83	54.83	54.83	54.83	674
2021-09-10	54.83	54.83	54.83	54.83	90
2021-09-09	58.57	58.57	58.57	58.57	0
2021-09-08	58.57	58.57	58.57	58.57	0
2021-09-07	58.57	58.57	58.57	58.57	2
2021-09-06	57.69	57.69	57.69	57.69	0
2021-09-03	57.69	57.69	57.69	57.69	110
2021-09-02	58.79	58.79	58.79	58.79	0
2021-09-01	58.79	58.79	58.79	58.79	0
2021-08-31	58.79	58.79	58.79	58.79	104
2021-08-30	57.01	57.01	57.01	57.01	0
2021-08-27	57.01	57.01	57.01	57.01	0
2021-08-26	57.01	57.01	57.01	57.01	0
2021-08-25	55.97	55.97	55.97	55.97	25
2021-08-24	50.87	50.87	50.87	50.87	0
2021-08-23	50.87	50.87	50.87	50.87	240
2021-08-20	48.40	48.40	48.40	48.40	0
2021-08-19	48.40	48.40	48.40	48.40	0
2021-08-18	49.63	49.63	49.63	49.63	0
2021-08-17	49.63	49.63	49.63	49.63	0
2021-08-16	49.63	49.63	49.63	49.63	0
2021-08-13	49.63	49.63	49.63	49.63	0
2021-08-12	49.63	49.63	49.63	49.63	0
2021-08-11	49.63	49.63	49.63	49.63	50
2021-08-10	44.05	44.05	44.05	44.05	0
2021-08-09	44.05	44.05	44.05	44.05	0
2021-08-06	44.05	44.05	44.05	44.05	77
2021-08-05	44.05	44.05	44.05	44.05	0
2021-08-04	44.05	44.05	44.05	44.05	100
2021-08-03	44.05	44.05	44.05	44.05	0
2021-08-02	44.05	44.05	44.05	44.05	0
2021-07-30	44.05	44.05	44.05	44.05	0
2021-07-29	43.31	43.31	43.31	43.31	91
2021-07-28	43.31	43.31	43.31	43.31	0
2021-07-27	43.31	43.31	43.31	43.31	0
2021-07-26	43.31	43.31	43.31	43.31	0
2021-07-23	43.31	43.31	43.31	43.31	0
2021-07-22	43.31	43.31	43.31	43.31	0
2021-07-21	43.31	43.31	43.31	43.31	3
2021-07-20	42.07	42.07	42.07	42.07	0
2021-07-19	42.07	42.07	42.07	42.07	0
2021-07-16	45.32	45.32	45.32	45.32	1
2021-07-15	45.32	45.32	45.32	45.32	0
2021-07-14	45.32	45.32	45.32	45.32	35
2021-07-13	49.64	49.64	49.64	49.64	0
2021-07-12	49.64	49.64	49.64	49.64	0
2021-07-09	49.64	49.64	49.64	49.64	65
2021-07-08	49.64	49.64	49.64	49.64	0
2021-07-07	49.64	49.64	49.64	49.64	0
2021-07-06	50.36	50.36	50.36	50.36	1,135
2021-07-05	49.94	49.94	49.94	49.94	0
2021-07-02	51.42	51.42	51.42	51.42	0
2021-07-01	51.42	51.42	51.42	51.42	1
2021-06-30	53.40	53.40	53.40	53.40	0
2021-06-29	53.40	53.40	53.40	53.40	0
2021-06-28	53.40	53.40	53.40	53.40	0
2021-06-25	53.40	53.40	53.40	53.40	24
2021-06-24	52.20	52.20	52.20	52.20	22
2021-06-23	50.26	50.26	50.26	50.26	0
2021-06-22	50.26	50.26	50.26	50.26	0
2021-06-21	50.26	50.26	50.26	50.26	0
2021-06-18	50.26	50.26	50.26	50.26	0
2021-06-17	50.26	50.26	50.26	50.26	0
2021-06-16	50.26	50.26	50.26	50.26	0
2021-06-15	50.26	50.26	50.26	50.26	24
2021-06-14	50.26	50.26	50.26	50.26	9
2021-06-11	50.65	50.65	50.65	50.65	0
2021-06-10	50.65	50.65	50.65	50.65	0
2021-06-09	50.65	50.65	50.65	50.65	95
2021-06-08	50.02	50.02	50.02	50.02	0
2021-06-07	50.02	50.02	50.02	50.02	0
2021-06-04	50.02	50.02	50.02	50.02	0
2021-06-03	49.33	49.33	49.33	49.33	0
2021-06-02	49.33	49.33	49.33	49.33	0
2021-06-01	49.33	49.33	49.33	49.33	5
2021-05-28	49.33	49.33	49.33	49.33	0
2021-05-27	49.33	49.33	49.33	49.33	0
2021-05-26	49.33	49.33	49.33	49.33	100
2021-05-25	49.33	49.33	49.33	49.33	10
2021-05-24	49.33	49.33	49.33	49.33	11
2021-05-21	45.69	45.69	45.69	45.69	0
2021-05-20	45.69	45.69	45.69	45.69	0
2021-05-19	45.69	45.69	45.69	45.69	39
2021-05-18	45.74	45.74	45.74	45.74	1
2021-05-17	45.74	45.74	45.74	45.74	0
2021-05-14	45.74	45.74	45.74	45.74	52
2021-05-13	43.64	43.64	43.64	43.64	0
2021-05-12	49.20	49.20	49.20	49.20	100
2021-05-11	49.20	49.20	49.20	49.20	1
2021-05-10	49.20	49.20	49.20	49.20	52
2021-05-07	50.08	50.08	50.08	50.08	0
2021-05-06	50.08	50.08	50.08	50.08	140
2021-05-05	50.08	50.08	50.08	50.08	0
2021-05-04	50.08	50.08	50.08	50.08	573
2021-04-30	45.45	45.45	45.45	45.45	20
2021-04-29	56.63	56.63	56.63	56.63	10
2021-04-28	56.63	56.63	56.63	56.63	0
2021-04-27	56.63	56.63	56.63	56.63	14
2021-04-26	55.98	55.98	55.98	55.98	20
2021-04-23	55.92	55.92	55.92	55.92	6
2021-04-22	54.21	54.21	54.21	54.21	0
2021-04-21	54.21	54.21	54.21	54.21	0
2021-04-20	54.21	54.21	54.21	54.21	0
2021-04-19	54.21	54.21	54.21	54.21	0
2021-04-16	54.21	54.21	54.21	54.21	14
2021-04-15	54.21	54.21	54.21	54.21	0
2021-04-14	54.21	54.21	54.21	54.21	0
2021-04-13	54.21	54.21	54.21	54.21	0
2021-04-12	54.21	54.21	54.21	54.21	4
2021-04-09	55.21	55.21	55.21	55.21	0
2021-04-08	55.21	55.21	55.21	55.21	19
2021-04-07	56.82	56.82	56.82	56.82	3
2021-04-06	57.22	57.22	57.22	57.22	0
2021-04-01	57.22	57.22	57.22	57.22	0
2021-03-31	55.56	55.56	55.56	55.56	2
2021-03-30	54.65	54.65	54.65	54.65	0
2021-03-29	54.65	54.65	54.65	54.65	0
2021-03-26	54.65	54.65	54.65	54.65	0
2021-03-25	54.65	54.65	54.65	54.65	0
2021-03-24	59.32	59.32	59.32	59.32	0
2021-03-23	59.32	59.32	59.32	59.32	0
2021-03-22	59.32	59.32	59.32	59.32	40
2021-03-19	62.22	62.22	62.22	62.22	0
2021-03-18	61.85	61.85	61.85	61.85	50
2021-03-17	61.85	61.85	61.85	61.85	0
2021-03-16	61.39	61.39	61.39	61.39	2
2021-03-15	58.75	58.75	58.75	58.75	0
2021-03-12	58.75	58.75	58.75	58.75	57
2021-03-11	56.14	56.14	56.14	56.14	0
2021-03-10	56.14	56.14	56.14	56.14	25
2021-03-09	54.48	54.48	54.48	54.48	30
2021-03-08	55.72	55.72	55.72	55.72	26
2021-03-05	52.25	52.25	52.25	52.25	454
2021-03-04	56.24	56.24	56.24	56.24	184
2021-03-03	63.12	63.12	63.12	63.12	252
2021-03-02	64.38	64.38	64.38	64.38	0
2021-03-01	64.63	64.63	64.63	64.63	0
2021-02-26	64.02	64.02	64.02	64.02	504
2021-02-25	67.62	67.62	67.62	67.62	4
2021-02-24	67.15	67.15	67.15	67.15	0
2021-02-23	70.58	70.58	70.58	70.58	0
2021-02-22	70.58	70.58	70.58	70.58	5
2021-02-19	71.71	71.71	71.71	71.71	310
2021-02-18	69.88	69.88	69.88	69.88	184
2021-02-17	68.97	68.97	68.97	68.97	751
2021-02-16	69.65	69.65	69.65	69.65	49
2021-02-15	69.08	69.08	69.08	69.08	0
2021-02-12	69.08	69.08	69.08	69.08	353
2021-02-11	77.66	77.66	77.66	77.66	937
2021-02-10	64.38	64.38	64.38	64.38	140
2021-02-09	65.13	65.13	65.13	65.13	15
2021-02-08	63.58	63.58	63.58	63.58	58
2021-02-05	60.53	60.53	60.53	60.53	74
2021-02-04	60.04	60.04	60.04	60.04	136
2021-02-03	57.58	57.58	57.58	57.58	0
2021-02-02	56.19	56.19	56.19	56.19	11
2021-02-01	54.62	54.62	54.62	54.62	786
2021-01-29	55.30	55.30	55.30	55.30	209
2021-01-28	56.57	56.57	56.57	56.57	8
2021-01-27	57.00	57.00	57.00	57.00	5
2021-01-26	60.27	60.27	60.27	60.27	37
2021-01-25	62.16	62.16	62.16	62.16	98
2021-01-22	60.44	60.44	60.44	60.44	0
2021-01-21	59.21	59.21	59.21	59.21	207
2021-01-20	56.05	56.05	56.05	56.05	226
2021-01-19	57.07	57.07	57.07	57.07	152
2021-01-18	55.63	55.63	55.63	55.63	0
2021-01-15	55.63	55.63	55.63	55.63	11
2021-01-14	57.29	57.29	57.29	57.29	580
2021-01-13	53.41	53.41	53.41	53.41	3
2021-01-12	56.57	56.57	56.57	56.57	296
2021-01-11	55.02	55.02	55.02	55.02	2,857
2021-01-08	43.89	43.89	43.89	43.89	63
2021-01-07	45.61	45.61	45.61	45.61	114
2021-01-06	44.15	44.15	44.15	44.15	661
2021-01-05	41.35	41.35	41.35	41.35	0
2021-01-04	41.44	41.44	41.44	41.44	0
2020-12-31	40.65	40.65	40.65	40.65	50
2020-12-30	40.65	40.65	40.65	40.65	8
2020-12-29	42.90	42.90	42.90	42.90	0
2020-12-24	44.43	44.43	44.43	44.43	0
2020-12-23	44.43	44.43	44.43	44.43	206
2020-12-22	43.03	43.03	43.03	43.03	225
2020-12-21	42.50	42.50	42.50	42.50	11
2020-12-18	40.13	40.13	40.13	40.13	35
2020-12-17	42.22	42.22	42.22	42.22	0
2020-12-16	42.22	42.22	42.22	42.22	231
2020-12-15	41.03	41.03	41.03	41.03	211
2020-12-14	41.43	41.43	41.43	41.43	0
2020-12-11	41.43	41.43	41.43	41.43	0
2020-12-10	41.43	41.43	41.43	41.43	30
2020-12-09	42.05	42.05	42.05	42.05	127
2020-12-08	42.34	42.34	42.34	42.34	262
2020-12-07	43.53	43.53	43.53	43.53	0
2020-12-04	43.53	43.53	43.53	43.53	0
2020-12-03	43.72	43.72	43.72	43.72	0
2020-12-02	43.72	43.72	43.72	43.72	47
2020-12-01	42.46	42.46	42.46	42.46	234
2020-11-30	40.48	40.48	40.48	40.48	111
2020-11-27	35.77	35.77	35.77	35.77	0
2020-11-26	35.77	35.77	35.77	35.77	0
2020-11-25	35.77	35.77	35.77	35.77	70
2020-11-24	36.00	36.00	36.00	36.00	0
2020-11-23	35.77	35.77	35.77	35.77	174
2020-11-20	35.33	35.33	35.33	35.33	0
2020-11-19	34.28	34.28	34.28	34.28	0
2020-11-18	34.28	34.28	34.28	34.28	0
2020-11-17	33.89	33.89	33.89	33.89	5
2020-11-16	35.09	35.09	35.09	35.09	40
2020-11-13	34.15	34.15	34.15	34.15	500
2020-11-12	34.20	34.20	34.20	34.20	1,000
2020-11-11	34.27	34.27	34.27	34.27	2,296
2020-11-10	30.72	30.72	30.72	30.72	57
2020-11-09	31.26	31.26	31.26	31.26	159
2020-11-06	29.59	29.59	29.59	29.59	771
2020-11-05	27.24	27.24	27.24	27.24	0
2020-11-04	27.24	27.24	27.24	27.24	0
2020-11-03	27.24	27.24	27.24	27.24	16
2020-11-02	26.28	26.28	26.28	26.28	28
2020-10-30	25.63	25.63	25.63	25.63	1
2020-10-29	26.14	26.14	26.14	26.14	2,087
2020-10-28	28.32	28.32	28.32	28.32	200
2020-10-27	30.00	30.00	30.00	30.00	21
2020-10-26	30.17	30.17	30.17	30.17	460
2020-10-23	30.00	30.00	30.00	30.00	10
2020-10-22	29.53	29.53	29.53	29.53	0
2020-10-21	29.53	29.53	29.53	29.53	0
2020-10-20	29.53	29.53	29.53	29.53	0
2020-10-19	29.11	29.11	29.11	29.11	0
2020-10-16	29.11	29.11	29.11	29.11	38
2020-10-15	29.49	29.49	29.49	29.49	76
2020-10-14	30.66	30.66	30.66	30.66	0
2020-10-13	30.66	30.66	30.66	30.66	0
2020-10-12	30.66	30.66	30.66	30.66	221
2020-10-09	29.04	29.04	29.04	29.04	0
2020-10-08	29.04	29.04	29.04	29.04	0
2020-10-07	29.04	29.04	29.04	29.04	0
2020-10-06	29.16	29.16	29.16	29.16	50
2020-10-05	29.03	29.03	29.03	29.03	10
2020-10-02	28.10	28.10	28.10	28.10	15
2020-10-01	27.61	27.61	27.61	27.61	40
2020-09-30	26.45	26.45	26.45	26.45	49
2020-09-29	26.65	26.65	26.65	26.65	0
2020-09-28	26.57	26.57	26.57	26.57	1,000
2020-09-25	25.10	25.10	25.10	25.10	0
2020-09-24	25.34	25.34	25.34	25.34	109
2020-09-23	26.30	26.30	26.30	26.30	0
2020-09-22	26.30	26.30	26.30	26.30	0
2020-09-21	26.60	26.60	26.60	26.60	408
2020-09-18	27.43	27.43	27.43	27.43	134
2020-09-17	27.99	27.99	27.99	27.99	0
2020-09-16	27.56	27.56	27.56	27.56	0
2020-09-15	26.03	26.03	26.03	26.03	0
2020-09-14	26.44	26.44	26.44	26.44	53
2020-09-11	26.41	26.41	26.41	26.41	0
2020-04-03	15.52	15.52	15.52	15.52	0
2020-04-02	15.52	15.52	15.52	15.52	50
2020-04-01	15.43	15.43	15.43	15.43	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205