Ocwen Financial Share History

Ocwen Financial Share Price history. The following table shows end-of-day data 0KAS historical share prices for Ocwen Financial, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	30.39	30.39	30.39	30.39	0
2024-05-02	30.39	30.39	30.39	30.39	95
2024-05-01	30.39	30.39	30.39	30.39	0
2024-04-30	30.39	30.39	30.39	30.39	0
2024-04-29	30.39	30.39	30.39	30.39	0
2024-04-26	30.39	30.39	30.39	30.39	0
2024-04-25	30.39	30.39	30.39	30.39	0
2024-04-24	30.39	30.39	30.39	30.39	0
2024-04-23	30.39	30.39	30.39	30.39	0
2024-04-22	30.39	30.39	30.39	30.39	0
2024-04-19	30.39	30.39	30.39	30.39	0
2024-04-18	30.39	30.39	30.39	30.39	0
2024-04-17	30.39	30.39	30.39	30.39	0
2024-04-16	30.39	30.39	30.39	30.39	0
2024-04-15	30.39	30.39	30.39	30.39	0
2024-04-12	30.39	30.39	30.39	30.39	0
2024-04-11	30.39	30.39	30.39	30.39	0
2024-04-10	30.39	30.39	30.39	30.39	0
2024-04-09	30.39	30.39	30.39	30.39	0
2024-04-08	30.39	30.39	30.39	30.39	0
2024-04-05	30.39	30.39	30.39	30.39	0
2024-04-04	30.39	30.39	30.39	30.39	0
2024-04-03	30.39	30.39	30.39	30.39	0
2024-04-02	30.39	30.39	30.39	30.39	0
2024-04-01	30.39	30.39	30.39	30.39	0
2024-03-29	30.39	30.39	30.39	30.39	0
2024-03-28	30.39	30.39	30.39	30.39	0
2024-03-27	30.39	30.39	30.39	30.39	0
2024-03-26	30.39	30.39	30.39	30.39	0
2024-03-25	30.39	30.39	30.39	30.39	0
2024-03-22	30.39	30.39	30.39	30.39	0
2024-03-21	30.39	30.39	30.39	30.39	0
2024-03-20	30.39	30.39	30.39	30.39	0
2024-03-19	30.39	30.39	30.39	30.39	0
2024-03-18	30.39	30.39	30.39	30.39	0
2024-03-15	30.39	30.39	30.39	30.39	0
2024-03-14	30.39	30.39	30.39	30.39	20
2024-03-13	30.39	30.39	30.39	30.39	0
2024-03-12	30.39	30.39	30.39	30.39	0
2024-03-11	30.39	30.39	30.39	30.39	0
2024-03-08	30.39	30.39	30.39	30.39	0
2024-03-07	30.39	30.39	30.39	30.39	0
2024-03-06	30.39	30.39	30.39	30.39	0
2024-03-05	30.39	30.39	30.39	30.39	0
2024-03-04	30.39	30.39	30.39	30.39	0
2024-03-01	30.39	30.39	30.39	30.39	0
2024-02-29	30.39	30.39	30.39	30.39	0
2024-02-28	30.39	30.39	30.39	30.39	0
2024-02-27	30.39	30.39	30.39	30.39	0
2024-02-26	30.39	30.39	30.39	30.39	0
2024-02-23	30.39	30.39	30.39	30.39	0
2024-02-22	30.39	30.39	30.39	30.39	0
2024-02-21	30.39	30.39	30.39	30.39	0
2024-02-20	30.39	30.39	30.39	30.39	0
2024-02-19	30.39	30.39	30.39	30.39	0
2024-02-16	30.39	30.39	30.39	30.39	0
2024-02-15	30.39	30.39	30.39	30.39	0
2024-02-14	30.39	30.39	30.39	30.39	0
2024-02-13	30.39	30.39	30.39	30.39	0
2024-02-12	30.39	30.39	30.39	30.39	3
2024-02-09	30.39	30.39	30.39	30.39	0
2024-02-08	30.39	30.39	30.39	30.39	0
2024-02-07	30.39	30.39	30.39	30.39	0
2024-02-06	30.39	30.39	30.39	30.39	0
2024-02-05	30.39	30.39	30.39	30.39	0
2024-02-02	30.39	30.39	30.39	30.39	0
2024-02-01	30.39	30.39	30.39	30.39	216
2024-01-31	30.39	30.39	30.39	30.39	0
2024-01-30	30.39	30.39	30.39	30.39	0
2024-01-29	30.39	30.39	30.39	30.39	0
2024-01-26	30.39	30.39	30.39	30.39	0
2024-01-25	30.39	30.39	30.39	30.39	0
2024-01-24	30.39	30.39	30.39	30.39	0
2024-01-23	30.39	30.39	30.39	30.39	600
2024-01-22	30.39	30.39	30.39	30.39	0
2024-01-19	30.39	30.39	30.39	30.39	0
2024-01-18	30.39	30.39	30.39	30.39	0
2024-01-17	30.39	30.39	30.39	30.39	0
2024-01-16	30.39	30.39	30.39	30.39	0
2024-01-15	30.39	30.39	30.39	30.39	0
2024-01-12	30.39	30.39	30.39	30.39	3
2024-01-11	30.39	30.39	30.39	30.39	0
2024-01-10	30.39	30.39	30.39	30.39	0
2024-01-09	30.39	30.39	30.39	30.39	0
2024-01-08	30.39	30.39	30.39	30.39	205
2024-01-05	30.39	30.39	30.39	30.39	0
2024-01-04	30.39	30.39	30.39	30.39	0
2024-01-03	30.39	30.39	30.39	30.39	0
2024-01-02	30.39	30.39	30.39	30.39	100
2024-01-01	30.39	30.39	30.39	30.39	0
2023-12-29	30.39	30.39	30.39	30.39	0
2023-12-28	30.39	30.39	30.39	30.39	0
2023-12-27	30.39	30.39	30.39	30.39	0
2023-12-26	30.39	30.39	30.39	30.39	0
2023-12-25	30.39	30.39	30.39	30.39	0
2023-12-22	30.39	30.39	30.39	30.39	0
2023-12-21	30.39	30.39	30.39	30.39	0
2023-12-20	30.39	30.39	30.39	30.39	0
2023-12-19	30.39	30.39	30.39	30.39	0
2023-12-18	30.39	30.39	30.39	30.39	0
2023-12-15	30.39	30.39	30.39	30.39	0
2023-12-14	30.39	30.39	30.39	30.39	0
2023-12-13	30.39	30.39	30.39	30.39	0
2023-12-12	30.39	30.39	30.39	30.39	0
2023-12-11	30.39	30.39	30.39	30.39	0
2023-12-08	30.39	30.39	30.39	30.39	0
2023-12-07	30.39	30.39	30.39	30.39	0
2023-12-06	30.39	30.39	30.39	30.39	0
2023-12-05	30.39	30.39	30.39	30.39	0
2023-12-04	30.39	30.39	30.39	30.39	0
2023-12-01	30.39	30.39	30.39	30.39	0
2023-11-30	30.39	30.39	30.39	30.39	0
2023-11-29	30.39	30.39	30.39	30.39	0
2023-11-28	30.39	30.39	30.39	30.39	0
2023-11-27	30.39	30.39	30.39	30.39	0
2023-11-24	30.39	30.39	30.39	30.39	0
2023-11-23	30.39	30.39	30.39	30.39	0
2023-11-22	30.39	30.39	30.39	30.39	0
2023-11-21	30.39	30.39	30.39	30.39	0
2023-11-20	30.39	30.39	30.39	30.39	0
2023-11-17	30.39	30.39	30.39	30.39	0
2023-11-16	30.39	30.39	30.39	30.39	0
2023-11-15	30.39	30.39	30.39	30.39	0
2023-11-14	30.39	30.39	30.39	30.39	0
2023-11-13	30.39	30.39	30.39	30.39	0
2023-11-10	30.39	30.39	30.39	30.39	0
2023-11-09	30.39	30.39	30.39	30.39	0
2023-11-08	30.39	30.39	30.39	30.39	0
2023-11-07	30.39	30.39	30.39	30.39	0
2023-11-06	30.39	30.39	30.39	30.39	0
2023-11-03	30.39	30.39	30.39	30.39	0
2023-11-02	30.39	30.39	30.39	30.39	0
2023-11-01	30.39	30.39	30.39	30.39	0
2023-10-31	30.39	30.39	30.39	30.39	0
2023-10-30	30.39	30.39	30.39	30.39	0
2023-10-27	30.39	30.39	30.39	30.39	0
2023-10-26	30.39	30.39	30.39	30.39	0
2023-10-25	30.39	30.39	30.39	30.39	0
2023-10-24	30.39	30.39	30.39	30.39	0
2023-10-23	30.39	30.39	30.39	30.39	0
2023-10-20	30.39	30.39	30.39	30.39	0
2023-10-19	30.39	30.39	30.39	30.39	0
2023-10-18	30.39	30.39	30.39	30.39	0
2023-10-17	30.39	30.39	30.39	30.39	0
2023-10-16	30.39	30.39	30.39	30.39	0
2023-10-13	30.39	30.39	30.39	30.39	0
2023-10-12	30.39	30.39	30.39	30.39	0
2023-10-11	30.39	30.39	30.39	30.39	0
2023-10-10	30.39	30.39	30.39	30.39	0
2023-10-09	30.39	30.39	30.39	30.39	0
2023-10-06	30.39	30.39	30.39	30.39	0
2023-10-05	30.39	30.39	30.39	30.39	0
2023-10-04	30.39	30.39	30.39	30.39	200
2023-10-03	30.39	30.39	30.39	30.39	0
2023-10-02	30.39	30.39	30.39	30.39	0
2023-09-29	30.39	30.39	30.39	30.39	0
2023-09-28	30.39	30.39	30.39	30.39	0
2023-09-27	30.39	30.39	30.39	30.39	0
2023-09-26	30.39	30.39	30.39	30.39	0
2023-09-25	30.39	30.39	30.39	30.39	0
2023-09-22	30.39	30.39	30.39	30.39	0
2023-09-21	30.39	30.39	30.39	30.39	0
2023-09-20	30.39	30.39	30.39	30.39	0
2023-09-19	30.39	30.39	30.39	30.39	0
2023-09-18	30.39	30.39	30.39	30.39	0
2023-09-15	30.39	30.39	30.39	30.39	0
2023-09-14	30.39	30.39	30.39	30.39	0
2023-09-13	30.39	30.39	30.39	30.39	0
2023-09-12	30.39	30.39	30.39	30.39	0
2023-09-11	30.39	30.39	30.39	30.39	0
2023-09-08	30.39	30.39	30.39	30.39	0
2023-09-07	30.39	30.39	30.39	30.39	0
2023-09-06	30.39	30.39	30.39	30.39	0
2023-09-05	30.39	30.39	30.39	30.39	0
2023-09-04	30.39	30.39	30.39	30.39	0
2023-09-01	30.39	30.39	30.39	30.39	0
2023-08-31	30.39	30.39	30.39	30.39	0
2023-08-30	30.39	30.39	30.39	30.39	0
2023-08-29	30.39	30.39	30.39	30.39	0
2023-08-28	30.39	30.39	30.39	30.39	0
2023-08-25	30.39	30.39	30.39	30.39	0
2023-08-24	30.39	30.39	30.39	30.39	0
2023-08-23	30.39	30.39	30.39	30.39	0
2023-08-22	30.39	30.39	30.39	30.39	0
2023-08-21	30.39	30.39	30.39	30.39	0
2023-08-18	30.39	30.39	30.39	30.39	0
2023-08-17	30.39	30.39	30.39	30.39	0
2023-08-16	30.39	30.39	30.39	30.39	0
2023-08-15	30.39	30.39	30.39	30.39	0
2023-08-14	30.39	30.39	30.39	30.39	0
2023-08-11	30.39	30.39	30.39	30.39	0
2023-08-10	30.39	30.39	30.39	30.39	0
2023-08-09	30.39	30.39	30.39	30.39	0
2023-08-08	30.39	30.39	30.39	30.39	0
2023-08-07	30.39	30.39	30.39	30.39	0
2023-08-04	30.39	30.39	30.39	30.39	0
2023-08-03	30.39	30.39	30.39	30.39	0
2023-08-02	30.39	30.39	30.39	30.39	0
2023-08-01	30.39	30.39	30.39	30.39	0
2023-07-31	30.39	30.39	30.39	30.39	0
2023-07-28	30.39	30.39	30.39	30.39	0
2023-07-27	30.39	30.39	30.39	30.39	0
2023-07-26	30.39	30.39	30.39	30.39	0
2023-07-25	30.39	30.39	30.39	30.39	0
2023-07-24	30.39	30.39	30.39	30.39	0
2023-07-21	30.39	30.39	30.39	30.39	0
2023-07-20	30.39	30.39	30.39	30.39	0
2023-07-19	30.39	30.39	30.39	30.39	0
2023-07-18	30.39	30.39	30.39	30.39	0
2023-07-17	30.39	30.39	30.39	30.39	0
2023-07-14	30.39	30.39	30.39	30.39	0
2023-07-13	30.39	30.39	30.39	30.39	0
2023-07-12	30.39	30.39	30.39	30.39	0
2023-07-11	30.39	30.39	30.39	30.39	0
2023-07-10	30.39	30.39	30.39	30.39	0
2023-07-07	30.39	30.39	30.39	30.39	0
2023-07-06	30.39	30.39	30.39	30.39	0
2023-07-05	30.39	30.39	30.39	30.39	282
2023-07-04	36.78	36.78	36.78	36.78	0
2023-07-03	36.78	36.78	36.78	36.78	0
2023-06-30	36.78	36.78	36.78	36.78	0
2023-06-29	36.78	36.78	36.78	36.78	0
2023-06-28	36.78	36.78	36.78	36.78	0
2023-06-27	36.78	36.78	36.78	36.78	0
2023-06-26	36.78	36.78	36.78	36.78	0
2023-06-23	36.78	36.78	36.78	36.78	0
2023-06-22	36.78	36.78	36.78	36.78	0
2023-06-21	36.78	36.78	36.78	36.78	0
2023-06-20	36.78	36.78	36.78	36.78	50
2023-06-19	36.78	36.78	36.78	36.78	0
2023-06-16	36.78	36.78	36.78	36.78	0
2023-06-15	36.78	36.78	36.78	36.78	0
2023-06-14	36.78	36.78	36.78	36.78	0
2023-06-13	36.78	36.78	36.78	36.78	0
2023-06-12	36.78	36.78	36.78	36.78	0
2023-06-09	36.78	36.78	36.78	36.78	0
2023-06-08	36.78	36.78	36.78	36.78	0
2023-06-07	36.78	36.78	36.78	36.78	0
2023-06-06	36.78	36.78	36.78	36.78	0
2023-06-05	36.78	36.78	36.78	36.78	0
2023-06-02	36.78	36.78	36.78	36.78	0
2023-06-01	36.78	36.78	36.78	36.78	0
2023-05-31	36.78	36.78	36.78	36.78	0
2023-05-30	36.78	36.78	36.78	36.78	365
2023-05-29	36.78	36.78	36.78	36.78	0
2023-05-26	36.78	36.78	36.78	36.78	0
2023-05-25	36.78	36.78	36.78	36.78	0
2023-05-24	36.78	36.78	36.78	36.78	0
2023-05-23	36.78	36.78	36.78	36.78	0
2023-05-22	36.78	36.78	36.78	36.78	0
2023-05-19	36.78	36.78	36.78	36.78	0
2023-05-18	36.78	36.78	36.78	36.78	0
2023-05-17	36.78	36.78	36.78	36.78	0
2023-05-16	36.78	36.78	36.78	36.78	0
2023-05-15	36.78	36.78	36.78	36.78	0
2023-05-12	36.78	36.78	36.78	36.78	0
2023-05-11	36.78	36.78	36.78	36.78	0
2023-05-10	36.78	36.78	36.78	36.78	0
2023-05-09	36.78	36.78	36.78	36.78	0
2023-05-08	36.78	36.78	36.78	36.78	0
2023-05-05	36.78	36.78	36.78	36.78	0
2023-05-04	36.78	36.78	36.78	36.78	36
2023-05-03	36.78	36.78	36.78	36.78	20
2023-05-02	36.78	36.78	36.78	36.78	0
2023-05-01	36.78	36.78	36.78	36.78	0
2023-04-28	36.78	36.78	36.78	36.78	0
2023-04-27	36.78	36.78	36.78	36.78	0
2023-04-26	36.78	36.78	36.78	36.78	0
2023-04-25	36.78	36.78	36.78	36.78	0
2023-04-24	36.78	36.78	36.78	36.78	0
2023-04-21	36.78	36.78	36.78	36.78	0
2023-04-20	36.78	36.78	36.78	36.78	0
2023-04-19	36.78	36.78	36.78	36.78	0
2023-04-18	36.78	36.78	36.78	36.78	0
2023-04-17	36.78	36.78	36.78	36.78	0
2023-04-14	36.78	36.78	36.78	36.78	0
2023-04-13	36.78	36.78	36.78	36.78	0
2023-04-12	36.78	36.78	36.78	36.78	0
2023-04-11	36.78	36.78	36.78	36.78	0
2023-04-10	36.78	36.78	36.78	36.78	0
2023-04-07	36.78	36.78	36.78	36.78	0
2023-04-06	36.78	36.78	36.78	36.78	0
2023-04-05	36.78	36.78	36.78	36.78	0
2023-04-04	36.78	36.78	36.78	36.78	0
2023-04-03	36.78	36.78	36.78	36.78	0
2023-03-31	36.78	36.78	36.78	36.78	0
2023-03-30	36.78	36.78	36.78	36.78	389
2023-03-29	36.78	36.78	36.78	36.78	0
2023-03-28	36.78	36.78	36.78	36.78	0
2023-03-27	36.78	36.78	36.78	36.78	0
2023-03-24	36.78	36.78	36.78	36.78	0
2023-03-23	36.78	36.78	36.78	36.78	0
2023-03-22	36.78	36.78	36.78	36.78	0
2023-03-21	36.78	36.78	36.78	36.78	0
2023-03-20	36.78	36.78	36.78	36.78	0
2023-03-17	36.78	36.78	36.78	36.78	0
2023-03-16	36.78	36.78	36.78	36.78	0
2023-03-15	36.78	36.78	36.78	36.78	0
2023-03-14	36.78	36.78	36.78	36.78	0
2023-03-13	36.78	36.78	36.78	36.78	0
2023-03-10	36.78	36.78	36.78	36.78	0
2023-03-09	36.78	36.78	36.78	36.78	32
2023-03-08	36.78	36.78	36.78	36.78	3
2023-03-07	36.78	36.78	36.78	36.78	0
2023-03-06	36.78	36.78	36.78	36.78	0
2023-03-03	36.78	36.78	36.78	36.78	0
2023-03-02	36.78	36.78	36.78	36.78	0
2023-03-01	36.78	36.78	36.78	36.78	27
2023-02-28	36.78	36.78	36.78	36.78	110
2023-02-27	36.78	36.78	36.78	36.78	1
2023-02-24	36.78	36.78	36.78	36.78	0
2023-02-23	36.78	36.78	36.78	36.78	0
2023-02-22	36.78	36.78	36.78	36.78	0
2023-02-21	36.78	36.78	36.78	36.78	0
2023-02-20	36.78	36.78	36.78	36.78	0
2023-02-17	36.78	36.78	36.78	36.78	0
2023-02-16	36.78	36.78	36.78	36.78	82
2023-02-15	36.78	36.78	36.78	36.78	0
2023-02-14	36.78	36.78	36.78	36.78	0
2023-02-13	36.78	36.78	36.78	36.78	0
2023-02-10	36.78	36.78	36.78	36.78	70
2023-02-09	36.78	36.78	36.78	36.78	0
2023-02-08	36.78	36.78	36.78	36.78	0
2023-02-07	36.78	36.78	36.78	36.78	0
2023-02-06	36.78	36.78	36.78	36.78	0
2023-02-03	36.78	36.78	36.78	36.78	0
2023-02-02	36.78	36.78	36.78	36.78	0
2023-02-01	36.78	36.78	36.78	36.78	0
2023-01-31	36.78	36.78	36.78	36.78	0
2023-01-30	36.78	36.78	36.78	36.78	0
2023-01-27	36.78	36.78	36.78	36.78	0
2023-01-26	36.78	36.78	36.78	36.78	0
2023-01-25	36.78	36.78	36.78	36.78	0
2023-01-24	36.78	36.78	36.78	36.78	0
2023-01-23	36.78	36.78	36.78	36.78	1
2023-01-20	36.78	36.78	36.78	36.78	0
2023-01-19	36.78	36.78	36.78	36.78	0
2023-01-18	36.78	36.78	36.78	36.78	0
2023-01-17	36.78	36.78	36.78	36.78	0
2023-01-16	36.78	36.78	36.78	36.78	0
2023-01-13	36.78	36.78	36.78	36.78	0
2023-01-12	36.78	36.78	36.78	36.78	0
2023-01-11	36.78	36.78	36.78	36.78	0
2023-01-10	36.78	36.78	36.78	36.78	0
2023-01-09	36.78	36.78	36.78	36.78	0
2023-01-06	36.78	36.78	36.78	36.78	51
2023-01-05	36.78	36.78	36.78	36.78	0
2023-01-04	36.78	36.78	36.78	36.78	0
2023-01-03	36.78	36.78	36.78	36.78	0
2023-01-02	36.78	36.78	36.78	36.78	0
2022-12-30	36.78	36.78	36.78	36.78	0
2022-12-29	36.78	36.78	36.78	36.78	0
2022-12-28	36.78	36.78	36.78	36.78	0
2022-12-27	36.78	36.78	36.78	36.78	0
2022-12-26	36.78	36.78	36.78	36.78	0
2022-12-23	36.78	36.78	36.78	36.78	0
2022-12-22	36.78	36.78	36.78	36.78	0
2022-12-21	36.78	36.78	36.78	36.78	0
2022-12-20	36.78	36.78	36.78	36.78	0
2022-12-19	36.78	36.78	36.78	36.78	0
2022-12-16	36.78	36.78	36.78	36.78	0
2022-12-15	36.78	36.78	36.78	36.78	0
2022-12-14	36.78	36.78	36.78	36.78	0
2022-12-13	36.78	36.78	36.78	36.78	0
2022-12-12	36.78	36.78	36.78	36.78	0
2022-12-09	36.78	36.78	36.78	36.78	0
2022-12-08	36.78	36.78	36.78	36.78	0
2022-12-07	36.78	36.78	36.78	36.78	0
2022-12-06	36.78	36.78	36.78	36.78	0
2022-12-05	36.78	36.78	36.78	36.78	0
2022-12-02	36.78	36.78	36.78	36.78	0
2022-12-01	36.78	36.78	36.78	36.78	0
2022-11-30	36.78	36.78	36.78	36.78	0
2022-11-29	36.78	36.78	36.78	36.78	0
2022-11-28	36.78	36.78	36.78	36.78	0
2022-11-25	36.78	36.78	36.78	36.78	0
2022-11-24	36.78	36.78	36.78	36.78	0
2022-11-23	36.78	36.78	36.78	36.78	0
2022-11-22	36.78	36.78	36.78	36.78	0
2022-11-21	36.78	36.78	36.78	36.78	0
2022-11-18	36.78	36.78	36.78	36.78	0
2022-11-17	36.78	36.78	36.78	36.78	0
2022-11-16	36.78	36.78	36.78	36.78	0
2022-11-15	36.78	36.78	36.78	36.78	700
2022-11-14	36.78	36.78	36.78	36.78	100
2022-11-11	36.78	36.78	36.78	36.78	0
2022-11-10	36.78	36.78	36.78	36.78	0
2022-11-09	36.78	36.78	36.78	36.78	0
2022-11-08	36.78	36.78	36.78	36.78	0
2022-11-07	36.78	36.78	36.78	36.78	80
2022-11-04	36.78	36.78	36.78	36.78	0
2022-11-03	36.78	36.78	36.78	36.78	35
2022-11-02	30.34	30.34	30.34	30.34	0
2022-11-01	18.06	18.06	18.06	18.06	0
2022-10-31	18.06	18.06	18.06	18.06	0
2022-10-28	18.06	18.06	18.06	18.06	0
2022-10-27	18.06	18.06	18.06	18.06	1
2022-10-26	18.06	18.06	18.06	18.06	0
2022-10-25	18.06	18.06	18.06	18.06	0
2022-10-24	18.06	18.06	18.06	18.06	0
2022-10-21	18.06	18.06	18.06	18.06	0
2022-10-20	18.06	18.06	18.06	18.06	0
2022-10-19	18.06	18.06	18.06	18.06	0
2022-10-18	18.06	18.06	18.06	18.06	0
2022-10-17	18.06	18.06	18.06	18.06	0
2022-10-14	18.06	18.06	18.06	18.06	0
2022-10-13	18.06	18.06	18.06	18.06	0
2022-10-12	18.06	18.06	18.06	18.06	1
2022-10-11	18.06	18.06	18.06	18.06	0
2022-10-10	18.06	18.06	18.06	18.06	0
2022-10-07	18.06	18.06	18.06	18.06	1
2022-10-06	18.06	18.06	18.06	18.06	0
2022-10-05	18.06	18.06	18.06	18.06	0
2022-10-04	18.06	18.06	18.06	18.06	0
2022-10-03	18.06	18.06	18.06	18.06	0
2022-09-30	18.06	18.06	18.06	18.06	0
2022-09-29	18.06	18.06	18.06	18.06	0
2022-09-28	18.06	18.06	18.06	18.06	0
2022-09-27	18.06	18.06	18.06	18.06	1
2022-09-26	18.06	18.06	18.06	18.06	0
2022-09-23	18.06	18.06	18.06	18.06	0
2022-09-22	18.06	18.06	18.06	18.06	0
2022-09-21	18.06	18.06	18.06	18.06	0
2022-09-20	18.06	18.06	18.06	18.06	0
2022-09-19	18.06	18.06	18.06	18.06	0
2022-09-16	18.06	18.06	18.06	18.06	0
2022-09-15	18.06	18.06	18.06	18.06	0
2022-09-14	18.06	18.06	18.06	18.06	2
2022-09-13	18.06	18.06	18.06	18.06	0
2022-09-12	18.06	18.06	18.06	18.06	0
2022-09-09	18.06	18.06	18.06	18.06	0
2022-09-08	18.06	18.06	18.06	18.06	0
2022-09-07	18.06	18.06	18.06	18.06	0
2022-09-06	18.06	18.06	18.06	18.06	0
2022-09-05	18.06	18.06	18.06	18.06	0
2022-09-02	18.06	18.06	18.06	18.06	0
2022-09-01	18.06	18.06	18.06	18.06	0
2022-08-31	18.06	18.06	18.06	18.06	0
2022-08-30	18.06	18.06	18.06	18.06	0
2022-08-29	18.06	18.06	18.06	18.06	0
2022-08-26	18.06	18.06	18.06	18.06	0
2022-08-25	18.06	18.06	18.06	18.06	0
2022-08-24	18.06	18.06	18.06	18.06	0
2022-08-23	18.06	18.06	18.06	18.06	0
2022-08-22	18.06	18.06	18.06	18.06	0
2022-08-19	18.06	18.06	18.06	18.06	0
2022-08-18	18.06	18.06	18.06	18.06	0
2022-08-17	18.06	18.06	18.06	18.06	0
2022-08-16	18.06	18.06	18.06	18.06	0
2022-08-15	18.06	18.06	18.06	18.06	0
2022-08-12	18.06	18.06	18.06	18.06	0
2022-08-11	18.06	18.06	18.06	18.06	0
2022-08-10	18.06	18.06	18.06	18.06	0
2022-08-09	18.06	18.06	18.06	18.06	0
2022-08-08	18.06	18.06	18.06	18.06	17
2022-08-05	18.06	18.06	18.06	18.06	0
2022-08-04	18.06	18.06	18.06	18.06	0
2022-08-03	18.06	18.06	18.06	18.06	0
2022-08-02	18.06	18.06	18.06	18.06	0
2022-08-01	18.06	18.06	18.06	18.06	0
2022-07-29	18.06	18.06	18.06	18.06	0
2022-07-28	18.06	18.06	18.06	18.06	0
2022-07-27	18.06	18.06	18.06	18.06	0
2022-07-26	18.06	18.06	18.06	18.06	0
2022-07-25	18.06	18.06	18.06	18.06	0
2022-07-22	18.06	18.06	18.06	18.06	0
2022-07-21	18.06	18.06	18.06	18.06	100
2022-07-20	18.06	18.06	18.06	18.06	0
2022-07-19	18.06	18.06	18.06	18.06	0
2022-07-18	18.06	18.06	18.06	18.06	0
2022-07-15	18.06	18.06	18.06	18.06	0
2022-07-14	18.06	18.06	18.06	18.06	20
2022-07-13	18.06	18.06	18.06	18.06	0
2022-07-12	18.06	18.06	18.06	18.06	0
2022-07-11	18.06	18.06	18.06	18.06	0
2022-07-08	18.06	18.06	18.06	18.06	0
2022-07-07	18.06	18.06	18.06	18.06	0
2022-07-06	18.06	18.06	18.06	18.06	0
2022-07-05	18.06	18.06	18.06	18.06	0
2022-07-04	18.06	18.06	18.06	18.06	0
2022-07-01	18.06	18.06	18.06	18.06	0
2022-06-30	18.06	18.06	18.06	18.06	2
2022-06-29	18.06	18.06	18.06	18.06	0
2022-06-28	18.06	18.06	18.06	18.06	0
2022-06-27	18.06	18.06	18.06	18.06	0
2022-06-24	18.06	18.06	18.06	18.06	0
2022-06-23	18.06	18.06	18.06	18.06	0
2022-06-22	18.06	18.06	18.06	18.06	0
2022-06-21	18.06	18.06	18.06	18.06	0
2022-06-20	18.06	18.06	18.06	18.06	0
2022-06-17	18.06	18.06	18.06	18.06	0
2022-06-16	18.06	18.06	18.06	18.06	0
2022-06-15	18.06	18.06	18.06	18.06	0
2022-06-14	18.06	18.06	18.06	18.06	0
2022-06-13	18.06	18.06	18.06	18.06	0
2022-06-10	18.06	18.06	18.06	18.06	0
2022-06-09	18.06	18.06	18.06	18.06	0
2022-06-08	18.06	18.06	18.06	18.06	0
2022-06-07	18.06	18.06	18.06	18.06	0
2022-06-06	18.06	18.06	18.06	18.06	0
2022-06-03	18.06	18.06	18.06	18.06	0
2022-06-02	18.06	18.06	18.06	18.06	0
2022-06-01	18.06	18.06	18.06	18.06	0
2022-05-31	18.06	18.06	18.06	18.06	0
2022-05-30	18.06	18.06	18.06	18.06	0
2022-05-27	18.06	18.06	18.06	18.06	50
2022-05-26	18.06	18.06	18.06	18.06	0
2022-05-25	18.06	18.06	18.06	18.06	0
2022-05-24	18.06	18.06	18.06	18.06	0
2022-05-23	18.06	18.06	18.06	18.06	340
2022-05-20	18.06	18.06	18.06	18.06	0
2022-05-19	18.06	18.06	18.06	18.06	28
2022-05-18	18.06	18.06	18.06	18.06	0
2022-05-17	18.06	18.06	18.06	18.06	0
2022-05-16	18.06	18.06	18.06	18.06	0
2022-05-13	18.06	18.06	18.06	18.06	0
2022-05-12	18.06	18.06	18.06	18.06	0
2022-05-11	18.06	18.06	18.06	18.06	0
2022-05-10	18.06	18.06	18.06	18.06	0
2022-05-09	18.06	18.06	18.06	18.06	10
2022-05-06	18.06	18.06	18.06	18.06	0
2022-05-05	18.06	18.06	18.06	18.06	0
2022-05-04	18.06	18.06	18.06	18.06	0
2022-05-03	18.06	18.06	18.06	18.06	0
2022-05-02	18.06	18.06	18.06	18.06	0
2022-04-29	18.06	18.06	18.06	18.06	100
2022-04-28	18.06	18.06	18.06	18.06	282
2022-04-27	32.93	32.93	32.93	32.93	0
2022-04-26	32.93	32.93	32.93	32.93	0
2022-04-25	32.93	32.93	32.93	32.93	0
2022-04-22	32.93	32.93	32.93	32.93	0
2022-04-21	32.93	32.93	32.93	32.93	0
2022-04-20	32.93	32.93	32.93	32.93	0
2022-04-19	32.93	32.93	32.93	32.93	0
2022-04-18	32.93	32.93	32.93	32.93	0
2022-04-15	32.93	32.93	32.93	32.93	0
2022-04-14	32.93	32.93	32.93	32.93	0
2022-04-13	32.93	32.93	32.93	32.93	0
2022-04-12	32.93	32.93	32.93	32.93	0
2022-04-11	32.93	32.93	32.93	32.93	0
2022-04-08	32.93	32.93	32.93	32.93	20
2022-04-07	32.93	32.93	32.93	32.93	0
2022-04-06	32.93	32.93	32.93	32.93	0
2022-04-05	32.93	32.93	32.93	32.93	0
2022-04-04	32.93	32.93	32.93	32.93	1,500
2022-04-01	32.93	32.93	32.93	32.93	0
2022-03-31	32.93	32.93	32.93	32.93	0
2022-03-30	32.93	32.93	32.93	32.93	0
2022-03-29	32.93	32.93	32.93	32.93	0
2022-03-28	32.93	32.93	32.93	32.93	0
2022-03-25	32.93	32.93	32.93	32.93	0
2022-03-24	32.93	32.93	32.93	32.93	0
2022-03-23	32.93	32.93	32.93	32.93	0
2022-03-22	32.93	32.93	32.93	32.93	0
2022-03-21	32.93	32.93	32.93	32.93	0
2022-03-18	32.93	32.93	32.93	32.93	0
2022-03-17	32.93	32.93	32.93	32.93	0
2022-03-16	32.93	32.93	32.93	32.93	0
2022-03-15	32.93	32.93	32.93	32.93	0
2022-03-14	32.93	32.93	32.93	32.93	0
2022-03-11	32.93	32.93	32.93	32.93	0
2022-03-10	32.93	32.93	32.93	32.93	0
2022-03-09	32.93	32.93	32.93	32.93	0
2022-03-08	32.93	32.93	32.93	32.93	0
2022-03-07	32.93	32.93	32.93	32.93	0
2022-03-04	32.93	32.93	32.93	32.93	0
2022-03-03	32.93	32.93	32.93	32.93	0
2022-03-02	32.93	32.93	32.93	32.93	0
2022-03-01	32.93	32.93	32.93	32.93	0
2022-02-28	32.93	32.93	32.93	32.93	0
2022-02-25	32.93	32.93	32.93	32.93	0
2022-02-24	32.93	32.93	32.93	32.93	0
2022-02-23	32.93	32.93	32.93	32.93	0
2022-02-22	32.93	32.93	32.93	32.93	0
2022-02-21	32.93	32.93	32.93	32.93	0
2022-02-18	32.93	32.93	32.93	32.93	0
2022-02-17	32.93	32.93	32.93	32.93	0
2022-02-16	32.93	32.93	32.93	32.93	0
2022-02-15	32.93	32.93	32.93	32.93	0
2022-02-14	32.93	32.93	32.93	32.93	0
2022-02-11	32.93	32.93	32.93	32.93	0
2022-02-10	32.93	32.93	32.93	32.93	0
2022-02-09	32.93	32.93	32.93	32.93	0
2022-02-08	32.93	32.93	32.93	32.93	0
2022-02-07	32.93	32.93	32.93	32.93	0
2022-02-04	32.93	32.93	32.93	32.93	0
2022-02-03	32.93	32.93	32.93	32.93	0
2022-02-02	32.93	32.93	32.93	32.93	0
2022-02-01	32.93	32.93	32.93	32.93	0
2022-01-31	32.93	32.93	32.93	32.93	0
2022-01-28	32.93	32.93	32.93	32.93	0
2022-01-27	32.93	32.93	32.93	32.93	0
2022-01-26	32.93	32.93	32.93	32.93	0
2022-01-25	32.93	32.93	32.93	32.93	0
2022-01-24	32.93	32.93	32.93	32.93	0
2022-01-21	32.93	32.93	32.93	32.93	0
2022-01-20	32.93	32.93	32.93	32.93	0
2022-01-19	32.93	32.93	32.93	32.93	0
2022-01-18	32.93	32.93	32.93	32.93	0
2022-01-17	32.93	32.93	32.93	32.93	0
2022-01-14	32.93	32.93	32.93	32.93	0
2022-01-13	32.93	32.93	32.93	32.93	0
2022-01-12	32.93	32.93	32.93	32.93	6
2022-01-11	32.93	32.93	32.93	32.93	0
2022-01-10	32.93	32.93	32.93	32.93	0
2022-01-07	32.93	32.93	32.93	32.93	0
2022-01-06	32.93	32.93	32.93	32.93	0
2022-01-05	32.93	32.93	32.93	32.93	0
2022-01-04	32.93	32.93	32.93	32.93	0
2022-01-03	32.93	32.93	32.93	32.93	0
2021-12-31	32.93	32.93	32.93	32.93	0
2021-12-30	32.93	32.93	32.93	32.93	104
2021-12-29	32.93	32.93	32.93	32.93	0
2021-12-28	32.93	32.93	32.93	32.93	0
2021-12-27	32.93	32.93	32.93	32.93	0
2021-12-24	32.93	32.93	32.93	32.93	0
2021-12-23	32.93	32.93	32.93	32.93	0
2021-12-22	32.93	32.93	32.93	32.93	0
2021-12-21	32.93	32.93	32.93	32.93	0
2021-12-20	32.93	32.93	32.93	32.93	0
2021-12-17	32.93	32.93	32.93	32.93	0
2021-12-16	32.93	32.93	32.93	32.93	0
2021-12-15	32.93	32.93	32.93	32.93	0
2021-12-14	32.93	32.93	32.93	32.93	0
2021-12-13	32.93	32.93	32.93	32.93	50
2021-12-10	32.93	32.93	32.93	32.93	0
2021-12-09	32.93	32.93	32.93	32.93	0
2021-12-08	32.93	32.93	32.93	32.93	0
2021-12-07	32.93	32.93	32.93	32.93	0
2021-12-06	32.93	32.93	32.93	32.93	0
2021-12-03	32.93	32.93	32.93	32.93	0
2021-12-02	32.93	32.93	32.93	32.93	0
2021-12-01	32.93	32.93	32.93	32.93	0
2021-11-30	32.93	32.93	32.93	32.93	118
2021-11-29	32.93	32.93	32.93	32.93	0
2021-11-26	32.93	32.93	32.93	32.93	0
2021-11-25	32.93	32.93	32.93	32.93	0
2021-11-24	32.93	32.93	32.93	32.93	0
2021-11-23	32.93	32.93	32.93	32.93	0
2021-11-22	32.93	32.93	32.93	32.93	0
2021-11-19	32.93	32.93	32.93	32.93	0
2021-11-18	32.93	32.93	32.93	32.93	0
2021-11-17	32.93	32.93	32.93	32.93	2,682
2021-11-16	32.93	32.93	32.93	32.93	0
2021-11-15	32.93	32.93	32.93	32.93	0
2021-11-12	32.93	32.93	32.93	32.93	0
2021-11-11	32.93	32.93	32.93	32.93	0
2021-11-10	32.93	32.93	32.93	32.93	0
2021-11-09	32.93	32.93	32.93	32.93	0
2021-11-08	32.93	32.93	32.93	32.93	0
2021-11-05	32.93	32.93	32.93	32.93	0
2021-11-04	32.93	32.93	32.93	32.93	0
2021-11-03	32.93	32.93	32.93	32.93	0
2021-11-02	32.93	32.93	32.93	32.93	0
2021-11-01	32.93	32.93	32.93	32.93	0
2021-10-29	32.93	32.93	32.93	32.93	0
2021-10-28	32.93	32.93	32.93	32.93	0
2021-10-27	32.93	32.93	32.93	32.93	0
2021-10-26	32.93	32.93	32.93	32.93	0
2021-10-25	32.93	32.93	32.93	32.93	130
2021-10-22	32.62	32.62	32.62	32.62	0
2021-10-21	32.62	32.62	32.62	32.62	157
2021-10-20	28.27	28.27	28.27	28.27	0
2021-10-19	28.27	28.27	28.27	28.27	0
2021-10-18	28.27	28.27	28.27	28.27	0
2021-10-15	28.27	28.27	28.27	28.27	200
2021-10-14	28.27	28.27	28.27	28.27	0
2021-10-13	28.27	28.27	28.27	28.27	0
2021-10-12	28.27	28.27	28.27	28.27	0
2021-10-11	28.27	28.27	28.27	28.27	0
2021-10-08	28.27	28.27	28.27	28.27	0
2021-10-07	28.27	28.27	28.27	28.27	0
2021-10-06	28.27	28.27	28.27	28.27	0
2021-10-05	28.27	28.27	28.27	28.27	0
2021-10-04	28.27	28.27	28.27	28.27	0
2021-10-01	28.27	28.27	28.27	28.27	0
2021-09-30	28.27	28.27	28.27	28.27	0
2021-09-29	28.27	28.27	28.27	28.27	0
2021-09-28	28.27	28.27	28.27	28.27	0
2021-09-27	28.27	28.27	28.27	28.27	0
2021-09-24	28.27	28.27	28.27	28.27	0
2021-09-23	28.27	28.27	28.27	28.27	0
2021-09-22	28.27	28.27	28.27	28.27	0
2021-09-21	28.27	28.27	28.27	28.27	0
2021-09-20	28.27	28.27	28.27	28.27	0
2021-09-17	28.27	28.27	28.27	28.27	0
2021-09-16	28.27	28.27	28.27	28.27	0
2021-09-15	28.27	28.27	28.27	28.27	0
2021-09-14	28.27	28.27	28.27	28.27	0
2021-09-13	28.27	28.27	28.27	28.27	0
2021-09-10	28.27	28.27	28.27	28.27	0
2021-09-09	28.27	28.27	28.27	28.27	0
2021-09-08	28.27	28.27	28.27	28.27	0
2021-09-07	28.27	28.27	28.27	28.27	0
2021-09-06	28.27	28.27	28.27	28.27	0
2021-09-03	28.27	28.27	28.27	28.27	0
2021-09-02	28.27	28.27	28.27	28.27	0
2021-09-01	28.27	28.27	28.27	28.27	0
2021-08-31	28.27	28.27	28.27	28.27	0
2021-08-30	28.27	28.27	28.27	28.27	0
2021-08-27	28.27	28.27	28.27	28.27	0
2021-08-26	28.27	28.27	28.27	28.27	0
2021-08-25	28.27	28.27	28.27	28.27	0
2021-08-24	28.27	28.27	28.27	28.27	0
2021-08-23	28.27	28.27	28.27	28.27	0
2021-08-20	28.27	28.27	28.27	28.27	0
2021-08-19	28.27	28.27	28.27	28.27	0
2021-08-18	28.27	28.27	28.27	28.27	0
2021-08-17	28.27	28.27	28.27	28.27	50
2021-08-16	28.27	28.27	28.27	28.27	0
2021-08-13	28.27	28.27	28.27	28.27	0
2021-08-12	28.27	28.27	28.27	28.27	0
2021-08-11	28.27	28.27	28.27	28.27	0
2021-08-10	28.27	28.27	28.27	28.27	0
2021-08-09	28.27	28.27	28.27	28.27	0
2021-08-06	26.27	26.27	26.27	26.27	0
2021-08-05	26.27	26.27	26.27	26.27	0
2021-08-04	26.27	26.27	26.27	26.27	0
2021-08-03	26.27	26.27	26.27	26.27	0
2021-08-02	26.27	26.27	26.27	26.27	0
2021-07-30	26.27	26.27	26.27	26.27	0
2021-07-29	28.38	28.38	28.38	28.38	0
2021-07-28	28.38	28.38	28.38	28.38	0
2021-07-27	28.38	28.38	28.38	28.38	0
2021-07-26	28.38	28.38	28.38	28.38	0
2021-07-23	28.38	28.38	28.38	28.38	0
2021-07-22	28.38	28.38	28.38	28.38	0
2021-07-21	28.38	28.38	28.38	28.38	0
2021-07-20	28.38	28.38	28.38	28.38	0
2021-07-19	28.38	28.38	28.38	28.38	0
2021-07-16	28.38	28.38	28.38	28.38	0
2021-07-15	28.38	28.38	28.38	28.38	0
2021-07-14	28.38	28.38	28.38	28.38	0
2021-07-13	28.38	28.38	28.38	28.38	0
2021-07-12	33.43	33.43	33.43	33.43	0
2021-07-09	33.43	33.43	33.43	33.43	0
2021-07-08	33.43	33.43	33.43	33.43	0
2021-07-07	33.43	33.43	33.43	33.43	0
2021-07-06	33.43	33.43	33.43	33.43	0
2021-07-05	33.43	33.43	33.43	33.43	0
2021-07-02	33.43	33.43	33.43	33.43	0
2021-07-01	33.43	33.43	33.43	33.43	0
2021-06-30	33.43	33.43	33.43	33.43	0
2021-06-29	33.43	33.43	33.43	33.43	0
2021-06-28	33.43	33.43	33.43	33.43	0
2021-06-25	33.43	33.43	33.43	33.43	0
2021-06-24	33.43	33.43	33.43	33.43	0
2021-06-23	33.43	33.43	33.43	33.43	0
2021-06-22	33.43	33.43	33.43	33.43	0
2021-06-21	33.43	33.43	33.43	33.43	0
2021-06-18	33.43	33.43	33.43	33.43	300
2021-06-17	33.43	33.43	33.43	33.43	0
2021-06-16	33.43	33.43	33.43	33.43	0
2021-06-15	33.43	33.43	33.43	33.43	0
2021-06-14	33.43	33.43	33.43	33.43	0
2021-06-11	33.43	33.43	33.43	33.43	300
2021-06-10	33.43	33.43	33.43	33.43	0
2021-06-09	33.43	33.43	33.43	33.43	0
2021-06-08	33.43	33.43	33.43	33.43	0
2021-06-07	33.43	33.43	33.43	33.43	0
2021-06-04	33.43	33.43	33.43	33.43	0
2021-06-03	33.43	33.43	33.43	33.43	0
2021-06-02	33.43	33.43	33.43	33.43	0
2021-06-01	33.43	33.43	33.43	33.43	88
2021-05-28	31.67	31.67	31.67	31.67	0
2021-05-27	31.67	31.67	31.67	31.67	0
2021-05-26	31.67	31.67	31.67	31.67	0
2021-05-25	31.67	31.67	31.67	31.67	100
2021-05-24	31.67	31.67	31.67	31.67	0
2021-05-21	31.67	31.67	31.67	31.67	0
2021-05-20	31.67	31.67	31.67	31.67	0
2021-05-19	31.67	31.67	31.67	31.67	0
2021-05-18	31.67	31.67	31.67	31.67	0
2021-05-17	31.67	31.67	31.67	31.67	0
2021-05-14	31.67	31.67	31.67	31.67	0
2021-05-13	31.67	31.67	31.67	31.67	0
2021-05-12	31.67	31.67	31.67	31.67	62
2021-05-11	31.67	31.67	31.67	31.67	0
2021-05-10	31.67	31.67	31.67	31.67	0
2021-05-07	31.67	31.67	31.67	31.67	0
2021-05-06	26.81	26.81	26.81	26.81	0
2021-05-05	26.81	26.81	26.81	26.81	0
2021-05-04	26.81	26.81	26.81	26.81	0
2021-04-30	26.81	26.81	26.81	26.81	0
2021-04-29	26.81	26.81	26.81	26.81	0
2021-04-28	26.81	26.81	26.81	26.81	0
2021-04-27	26.81	26.81	26.81	26.81	0
2021-04-26	26.81	26.81	26.81	26.81	0
2021-04-23	26.81	26.81	26.81	26.81	0
2021-04-22	26.81	26.81	26.81	26.81	1,200
2021-04-21	26.47	26.47	26.47	26.47	0
2021-04-20	26.47	26.47	26.47	26.47	0
2021-04-19	26.47	26.47	26.47	26.47	0
2021-04-16	26.47	26.47	26.47	26.47	0
2021-04-15	26.47	26.47	26.47	26.47	0
2021-04-14	28.78	28.78	28.78	28.78	0
2021-04-13	28.78	28.78	28.78	28.78	0
2021-04-12	28.78	28.78	28.78	28.78	0
2021-04-09	28.78	28.78	28.78	28.78	0
2021-04-08	28.78	28.78	28.78	28.78	0
2021-04-07	28.78	28.78	28.78	28.78	0
2021-04-06	28.78	28.78	28.78	28.78	0
2021-04-01	28.78	28.78	28.78	28.78	0
2021-03-31	28.78	28.78	28.78	28.78	0
2021-03-30	28.78	28.78	28.78	28.78	0
2021-03-29	28.78	28.78	28.78	28.78	0
2021-03-26	28.78	28.78	28.78	28.78	0
2021-03-25	28.78	28.78	28.78	28.78	0
2021-03-24	28.78	28.78	28.78	28.78	0
2021-03-23	28.78	28.78	28.78	28.78	0
2021-03-22	28.78	28.78	28.78	28.78	0
2021-03-19	28.78	28.78	28.78	28.78	0
2021-03-18	28.78	28.78	28.78	28.78	0
2021-03-17	28.78	28.78	28.78	28.78	0
2021-03-16	28.78	28.78	28.78	28.78	0
2021-03-15	28.78	28.78	28.78	28.78	0
2021-03-12	28.78	28.78	28.78	28.78	0
2021-03-11	28.78	28.78	28.78	28.78	0
2021-03-10	28.78	28.78	28.78	28.78	0
2021-03-09	28.78	28.78	28.78	28.78	0
2021-03-08	28.78	28.78	28.78	28.78	0
2021-03-05	28.78	28.78	28.78	28.78	0
2021-03-04	28.78	28.78	28.78	28.78	0
2021-03-03	28.78	28.78	28.78	28.78	0
2021-03-02	28.78	28.78	28.78	28.78	0
2021-03-01	28.78	28.78	28.78	28.78	0
2021-02-26	26.46	26.46	26.46	26.46	0
2021-02-25	26.46	26.46	26.46	26.46	0
2021-02-24	26.46	26.46	26.46	26.46	0
2021-02-23	26.46	26.46	26.46	26.46	0
2021-02-22	26.46	26.46	26.46	26.46	0
2021-02-19	26.46	26.46	26.46	26.46	0
2021-02-18	26.46	26.46	26.46	26.46	0
2021-02-17	26.46	26.46	26.46	26.46	0
2021-02-16	26.46	26.46	26.46	26.46	0
2021-02-15	26.46	26.46	26.46	26.46	0
2021-02-12	26.46	26.46	26.46	26.46	0
2021-02-11	26.46	26.46	26.46	26.46	0
2021-02-10	26.46	26.46	26.46	26.46	0
2021-02-09	26.46	26.46	26.46	26.46	0
2021-02-08	26.46	26.46	26.46	26.46	0
2021-02-05	26.46	26.46	26.46	26.46	0
2021-02-04	26.46	26.46	26.46	26.46	0
2021-02-03	26.46	26.46	26.46	26.46	0
2021-02-02	26.46	26.46	26.46	26.46	0
2021-02-01	26.46	26.46	26.46	26.46	0
2021-01-29	26.46	26.46	26.46	26.46	0
2021-01-28	26.46	26.46	26.46	26.46	0
2021-01-27	26.46	26.46	26.46	26.46	0
2021-01-26	26.46	26.46	26.46	26.46	0
2021-01-25	26.46	26.46	26.46	26.46	0
2021-01-22	26.46	26.46	26.46	26.46	0
2021-01-21	26.46	26.46	26.46	26.46	0
2021-01-20	26.46	26.46	26.46	26.46	0
2021-01-19	26.46	26.46	26.46	26.46	0
2021-01-18	26.46	26.46	26.46	26.46	0
2021-01-15	26.46	26.46	26.46	26.46	0
2021-01-14	26.46	26.46	26.46	26.46	0
2021-01-13	26.46	26.46	26.46	26.46	0
2021-01-12	26.46	26.46	26.46	26.46	0
2021-01-11	26.46	26.46	26.46	26.46	0
2021-01-08	26.46	26.46	26.46	26.46	0
2021-01-07	26.46	26.46	26.46	26.46	0
2021-01-06	26.46	26.46	26.46	26.46	0
2021-01-05	26.46	26.46	26.46	26.46	0
2021-01-04	26.46	26.46	26.46	26.46	0
2020-12-31	26.46	26.46	26.46	26.46	0
2020-12-30	26.46	26.46	26.46	26.46	0
2020-12-29	26.46	26.46	26.46	26.46	0
2020-12-24	26.46	26.46	26.46	26.46	0
2020-12-23	26.46	26.46	26.46	26.46	0
2020-12-22	26.46	26.46	26.46	26.46	0
2020-12-21	26.46	26.46	26.46	26.46	0
2020-12-18	26.46	26.46	26.46	26.46	0
2020-12-17	26.46	26.46	26.46	26.46	0
2020-12-16	26.46	26.46	26.46	26.46	0
2020-12-15	26.46	26.46	26.46	26.46	0
2020-12-14	26.46	26.46	26.46	26.46	0
2020-12-11	26.46	26.46	26.46	26.46	0
2020-12-10	26.46	26.46	26.46	26.46	0
2020-12-09	26.46	26.46	26.46	26.46	0
2020-12-08	26.46	26.46	26.46	26.46	0
2020-12-07	26.46	26.46	26.46	26.46	0
2020-12-04	26.46	26.46	26.46	26.46	0
2020-12-03	26.46	26.46	26.46	26.46	0
2020-12-02	26.46	26.46	26.46	26.46	0
2020-12-01	26.46	26.46	26.46	26.46	0
2020-11-30	26.46	26.46	26.46	26.46	0
2020-11-27	26.46	26.46	26.46	26.46	0
2020-11-26	26.46	26.46	26.46	26.46	0
2020-11-25	26.46	26.46	26.46	26.46	0
2020-11-24	26.46	26.46	26.46	26.46	0
2020-11-23	26.46	26.46	26.46	26.46	0
2020-11-20	26.46	26.46	26.46	26.46	0
2020-11-19	26.46	26.46	26.46	26.46	0
2020-11-18	26.46	26.46	26.46	26.46	0
2020-11-17	26.46	26.46	26.46	26.46	0
2020-11-16	26.46	26.46	26.46	26.46	0
2020-11-13	26.46	26.46	26.46	26.46	0
2020-11-12	26.46	26.46	26.46	26.46	0
2020-11-11	26.46	26.46	26.46	26.46	0
2020-11-10	26.46	26.46	26.46	26.46	0
2020-11-09	26.46	26.46	26.46	26.46	0
2020-11-06	26.46	26.46	26.46	26.46	0
2020-11-05	26.46	26.46	26.46	26.46	0
2020-11-04	26.46	26.46	26.46	26.46	0
2020-11-03	26.46	26.46	26.46	26.46	0
2020-11-02	26.46	26.46	26.46	26.46	0
2020-10-30	26.46	26.46	26.46	26.46	0
2020-10-29	26.46	26.46	26.46	26.46	0
2020-10-28	26.46	26.46	26.46	26.46	0
2020-10-27	26.46	26.46	26.46	26.46	0
2020-10-26	26.46	26.46	26.46	26.46	0
2020-10-23	26.46	26.46	26.46	26.46	0
2020-10-22	26.46	26.46	26.46	26.46	0
2020-10-21	26.46	26.46	26.46	26.46	0
2020-10-20	26.46	26.46	26.46	26.46	0
2020-10-19	26.46	26.46	26.46	26.46	0
2020-10-16	26.46	26.46	26.46	26.46	0
2020-10-15	26.46	26.46	26.46	26.46	0
2020-10-14	26.46	26.46	26.46	26.46	0
2020-10-13	26.46	26.46	26.46	26.46	1
2020-10-12	24.51	24.51	24.51	24.51	0
2020-10-09	24.51	24.51	24.51	24.51	0
2020-10-08	24.51	24.51	24.51	24.51	0
2020-10-07	24.51	24.51	24.51	24.51	0
2020-10-06	22.44	22.44	22.44	22.44	0
2020-10-05	22.44	22.44	22.44	22.44	0
2020-10-02	22.44	22.44	22.44	22.44	0
2020-10-01	22.44	22.44	22.44	22.44	0
2020-09-30	22.44	22.44	22.44	22.44	0
2020-09-29	22.44	22.44	22.44	22.44	0
2020-09-28	22.44	22.44	22.44	22.44	0
2020-09-25	22.44	22.44	22.44	22.44	0
2020-09-24	22.44	22.44	22.44	22.44	0
2020-09-23	22.44	22.44	22.44	22.44	0
2020-09-22	22.44	22.44	22.44	22.44	0
2020-09-21	22.44	22.44	22.44	22.44	0
2020-09-18	22.44	22.44	22.44	22.44	0
2020-09-17	22.44	22.44	22.44	22.44	0
2020-09-16	22.44	22.44	22.44	22.44	57
2020-09-15	0.59	0.59	0.59	0.59	0
2020-09-14	0.59	0.59	0.59	0.59	0
2020-09-11	0.59	0.59	0.59	0.59	0
2020-04-03	0.53	0.53	0.53	0.53	0
2020-04-02	0.53	0.53	0.53	0.53	0
2020-04-01	0.53	0.53	0.53	0.53	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