Trade Desk Cl A Share History

Trade Desk Cl A Share Price history. The following table shows end-of-day data 0LF5 historical share prices for Trade Desk Cl A, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0LF5.L
Share Price 0LF5.L
Charts 0LF5.L
Trades 0LF5.L
History Compare
0LF5.L 0LF5.L
Share News 0LF5.L
RNS 0LF5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	88.12	88.12	88.12	88.12	3,844
2024-05-02	87.33	87.33	87.33	87.33	9,549
2024-05-01	84.47	84.47	84.47	84.47	1,004
2024-04-30	84.47	84.47	84.47	84.47	1,606
2024-04-29	85.36	85.36	85.36	85.36	28,885
2024-04-26	85.36	85.36	85.36	85.36	2,591
2024-04-25	83.17	83.17	83.17	83.17	2,443
2024-04-24	83.17	83.17	83.17	83.17	210,691
2024-04-23	80.19	80.19	80.19	80.19	4,970
2024-04-22	82.34	82.34	82.34	82.34	2,071
2024-04-19	82.34	82.34	82.34	82.34	3,096
2024-04-18	82.34	82.34	82.34	82.34	4,983
2024-04-17	82.34	82.34	82.34	82.34	2,467
2024-04-16	82.34	82.34	82.34	82.34	3,130
2024-04-15	84.65	84.65	84.65	84.65	3,454
2024-04-12	87.18	87.18	87.18	87.18	2,606
2024-04-11	87.21	87.21	87.21	87.21	1,364
2024-04-10	87.02	87.02	87.02	87.02	3,915
2024-04-09	86.94	86.94	86.94	86.94	2,374
2024-04-08	86.05	86.05	86.05	86.05	1,739
2024-04-05	86.05	86.05	86.05	86.05	2,323
2024-04-04	86.92	86.92	86.92	86.92	9,307
2024-04-03	86.99	86.99	86.99	86.99	1,072
2024-04-02	85.96	85.96	85.96	85.96	12,262
2024-04-01	88.03	88.03	88.03	88.03	0
2024-03-29	88.03	88.03	88.03	88.03	0
2024-03-28	88.03	88.03	88.03	88.03	1,806
2024-03-27	86.93	86.93	86.93	86.93	2,813
2024-03-26	86.47	86.47	86.47	86.47	10,158
2024-03-25	86.47	86.47	86.47	86.47	10,948
2024-03-22	85.72	85.72	85.72	85.72	12,699
2024-03-21	79.45	79.45	79.45	79.45	6,739
2024-03-20	79.45	79.45	79.45	79.45	5,467
2024-03-19	79.45	79.45	79.45	79.45	2,235
2024-03-18	76.64	76.64	76.64	76.64	6,040
2024-03-15	76.64	76.64	76.64	76.64	2,260
2024-03-14	80.76	80.76	80.76	80.76	3,998
2024-03-13	80.76	80.76	80.76	80.76	1,376
2024-03-12	80.76	80.76	80.76	80.76	4,755
2024-03-11	82.34	82.34	82.34	82.34	2,579
2024-03-08	82.07	82.07	82.07	82.07	2,835
2024-03-07	81.90	81.90	81.90	81.90	1,091
2024-03-06	81.90	81.90	81.90	81.90	4,725
2024-03-05	84.30	84.30	84.30	84.30	1,698
2024-03-04	84.30	84.30	84.30	84.30	4,456
2024-03-01	84.30	84.30	84.30	84.30	3,205
2024-02-29	81.36	81.36	81.36	81.36	10,029
2024-02-28	81.36	81.36	81.36	81.36	1,735
2024-02-27	81.36	81.36	81.36	81.36	6,591
2024-02-26	81.36	81.36	81.36	81.36	9,560
2024-02-23	81.36	81.36	81.36	81.36	2,578
2024-02-22	82.95	82.95	82.95	82.95	4,447
2024-02-21	80.83	80.83	80.83	80.83	7,401
2024-02-20	80.83	80.83	80.83	80.83	26,254
2024-02-19	89.99	89.99	89.99	89.99	0
2024-02-16	89.99	89.99	89.99	89.99	90,381
2024-02-15	73.40	73.40	73.40	73.40	5,362
2024-02-14	73.40	73.40	73.40	73.40	3,545
2024-02-13	73.40	73.40	73.40	73.40	5,168
2024-02-12	75.51	75.51	75.51	75.51	12,475
2024-02-09	70.05	70.05	70.05	70.05	8,250
2024-02-08	70.05	70.05	70.05	70.05	13,024
2024-02-07	70.05	70.05	70.05	70.05	6,990
2024-02-06	67.64	67.64	67.64	67.64	5,393
2024-02-05	67.64	67.64	67.64	67.64	3,296
2024-02-02	67.36	67.36	67.36	67.36	10,888
2024-02-01	67.36	67.36	67.36	67.36	6,065
2024-01-31	68.26	68.26	68.26	68.26	4,175
2024-01-30	68.83	68.83	68.83	68.83	4,008
2024-01-29	68.83	68.83	68.83	68.83	6,092
2024-01-26	68.83	68.83	68.83	68.83	54,052
2024-01-25	70.53	70.53	70.53	70.53	6,032
2024-01-24	70.53	70.53	70.53	70.53	5,602
2024-01-23	70.53	70.53	70.53	70.53	8,559
2024-01-22	69.41	69.41	69.41	69.41	5,879
2024-01-19	65.69	65.69	65.69	65.69	3,697
2024-01-18	65.18	65.18	65.18	65.18	7,520
2024-01-17	64.39	64.39	64.39	64.39	9,810
2024-01-16	64.39	64.39	64.39	64.39	16,379
2024-01-15	66.74	66.74	66.74	66.74	0
2024-01-12	67.65	67.65	67.65	67.65	1,604
2024-01-11	67.75	67.75	67.75	67.75	4,064
2024-01-10	69.63	69.63	69.63	69.63	3,322
2024-01-09	69.63	69.63	69.63	69.63	7,161
2024-01-08	68.34	68.34	68.34	68.34	5,727
2024-01-05	67.96	67.96	67.96	67.96	4,157
2024-01-04	71.16	71.16	71.16	71.16	3,350
2024-01-03	71.16	71.16	71.16	71.16	4,476
2024-01-02	71.16	71.16	71.16	71.16	4,014
2024-01-01	73.38	73.38	73.38	73.38	0
2023-12-29	73.38	73.38	73.38	73.38	4,502
2023-12-28	73.37	73.37	73.37	73.37	3,043
2023-12-27	73.37	73.37	73.37	73.37	3,726
2023-12-26	76.38	76.38	76.38	76.38	0
2023-12-25	76.38	76.38	76.38	76.38	0
2023-12-22	76.38	76.38	76.38	76.38	60,010
2023-12-21	75.60	75.60	75.60	75.60	5,662
2023-12-20	78.04	78.04	78.04	78.04	7,689
2023-12-19	76.47	76.47	76.47	76.47	12,565
2023-12-18	75.35	75.35	75.35	75.35	2,404
2023-12-15	75.56	75.56	75.56	75.56	9,355
2023-12-14	75.37	75.37	75.37	75.37	28,238
2023-12-13	71.71	71.71	71.71	71.71	3,608
2023-12-12	70.95	70.95	70.95	70.95	2,677
2023-12-11	72.16	72.16	72.16	72.16	5,554
2023-12-08	69.69	69.69	69.69	69.69	3,804
2023-12-07	68.85	68.85	68.85	68.85	6,008
2023-12-06	69.57	69.57	69.57	69.57	8,175
2023-12-05	71.29	71.29	71.29	71.29	8,650
2023-12-04	71.29	71.29	71.29	71.29	6,596
2023-12-01	71.29	71.29	71.29	71.29	7,754
2023-11-30	70.42	70.42	70.42	70.42	10,327
2023-11-29	68.61	68.61	68.61	68.61	9,399
2023-11-28	68.61	68.61	68.61	68.61	21,145
2023-11-27	66.67	66.67	66.67	66.67	4,336
2023-11-24	66.67	66.67	66.67	66.67	6,928
2023-11-23	67.07	67.07	67.07	67.07	0
2023-11-22	66.19	66.19	66.19	66.19	8,018
2023-11-21	66.19	66.19	66.19	66.19	7,812
2023-11-20	67.33	67.33	67.33	67.33	19,867
2023-11-17	66.22	66.22	66.22	66.22	20,473
2023-11-16	66.49	66.49	66.49	66.49	13,691
2023-11-15	62.79	62.79	62.79	62.79	31,965
2023-11-14	62.79	62.79	62.79	62.79	33,768
2023-11-13	62.79	62.79	62.79	62.79	32,500
2023-11-10	63.39	63.39	63.39	63.39	92,333
2023-11-09	79.34	79.34	79.34	79.34	40,861
2023-11-08	77.85	77.85	77.85	77.85	3,733
2023-11-07	79.58	79.58	79.58	79.58	6,180
2023-11-06	77.47	77.47	77.47	77.47	59,928
2023-11-03	78.58	78.58	78.58	78.58	5,240
2023-11-02	75.25	75.25	75.25	75.25	4,196
2023-11-01	69.94	69.94	69.94	69.94	2,436
2023-10-31	69.94	69.94	69.94	69.94	6,588
2023-10-30	67.56	67.56	67.56	67.56	2,178
2023-10-27	67.56	67.56	67.56	67.56	2,366
2023-10-26	66.53	66.53	66.53	66.53	9,864
2023-10-25	74.20	74.20	74.20	74.20	5,290
2023-10-24	74.20	74.20	74.20	74.20	2,838
2023-10-23	74.20	74.20	74.20	74.20	3,447
2023-10-20	74.20	74.20	74.20	74.20	4,169
2023-10-19	77.79	77.79	77.79	77.79	1,804
2023-10-18	77.79	77.79	77.79	77.79	9,078
2023-10-17	80.55	80.55	80.55	80.55	2,715
2023-10-16	81.90	81.90	81.90	81.90	6,746
2023-10-13	81.90	81.90	81.90	81.90	3,083
2023-10-12	85.16	85.16	85.16	85.16	2,015
2023-10-11	85.54	85.54	85.54	85.54	2,723
2023-10-10	85.54	85.54	85.54	85.54	1,833
2023-10-09	77.44	77.44	77.44	77.44	6,448
2023-10-06	77.44	77.44	77.44	77.44	16,080
2023-10-05	77.44	77.44	77.44	77.44	5,112
2023-10-04	78.27	78.27	78.27	78.27	2,365
2023-10-03	78.75	78.75	78.75	78.75	3,541
2023-10-02	78.75	78.75	78.75	78.75	1,575
2023-09-29	78.75	78.75	78.75	78.75	2,767
2023-09-28	76.56	76.56	76.56	76.56	4,273
2023-09-27	75.83	75.83	75.83	75.83	7,549
2023-09-26	74.63	74.63	74.63	74.63	4,397
2023-09-25	75.38	75.38	75.38	75.38	3,304
2023-09-22	77.09	77.09	77.09	77.09	10,597
2023-09-21	75.72	75.72	75.72	75.72	3,518
2023-09-20	78.73	78.73	78.73	78.73	2,924
2023-09-19	79.23	79.23	79.23	79.23	4,534
2023-09-18	81.78	81.78	81.78	81.78	1,904
2023-09-15	82.83	82.83	82.83	82.83	2,792
2023-09-14	85.47	85.47	85.47	85.47	4,356
2023-09-13	85.26	85.26	85.26	85.26	3,270
2023-09-12	86.93	86.93	86.93	86.93	9,178
2023-09-11	85.85	85.85	85.85	85.85	6,674
2023-09-08	85.33	85.33	85.33	85.33	881
2023-09-07	83.47	83.47	83.47	83.47	541
2023-09-06	82.36	82.36	82.36	82.36	4,731
2023-09-05	80.84	80.84	80.84	80.84	2,956
2023-09-04	80.00	80.00	80.00	80.00	0
2023-09-01	80.56	80.56	80.56	80.56	3,740
2023-08-31	80.29	80.29	80.29	80.29	3,163
2023-08-30	79.45	79.45	79.45	79.45	1,912
2023-08-29	78.47	78.47	78.47	78.47	7,787
2023-08-28	74.58	74.58	74.58	74.58	0
2023-08-25	74.58	74.58	74.58	74.58	2,552
2023-08-24	75.89	75.89	75.89	75.89	1,918
2023-08-23	74.43	74.43	74.43	74.43	6,851
2023-08-22	74.43	74.43	74.43	74.43	1,536
2023-08-21	72.46	72.46	72.46	72.46	1,826
2023-08-18	72.29	72.29	72.29	72.29	4,730
2023-08-17	71.25	71.25	71.25	71.25	3,527
2023-08-16	73.67	73.67	73.67	73.67	2,434
2023-08-15	73.69	73.69	73.69	73.69	48,941
2023-08-14	74.62	74.62	74.62	74.62	3,761
2023-08-11	74.71	74.71	74.71	74.71	12,650
2023-08-10	76.59	76.59	76.59	76.59	7,913
2023-08-09	82.36	82.36	82.36	82.36	6,716
2023-08-08	84.35	84.35	84.35	84.35	1,941
2023-08-07	84.75	84.75	84.75	84.75	4,492
2023-08-04	85.61	85.61	85.61	85.61	2,528
2023-08-03	85.73	85.73	85.73	85.73	46,617
2023-08-02	86.67	86.67	86.67	86.67	6,311
2023-08-01	90.83	90.83	90.83	90.83	1,938
2023-07-31	90.19	90.19	90.19	90.19	8,835
2023-07-28	89.50	89.50	89.50	89.50	5,631
2023-07-27	88.06	88.06	88.06	88.06	12,663
2023-07-26	83.02	83.02	83.02	83.02	765
2023-07-25	83.25	83.25	83.25	83.25	966
2023-07-24	82.98	82.98	82.98	82.98	1,848
2023-07-21	84.96	84.96	84.96	84.96	3,020
2023-07-20	85.72	85.72	85.72	85.72	5,052
2023-07-19	89.73	89.73	89.73	89.73	63,749
2023-07-18	87.35	87.35	87.35	87.35	10,455
2023-07-17	89.72	89.72	89.72	89.72	4,404
2023-07-14	89.69	89.69	89.69	89.69	8,877
2023-07-13	88.20	88.20	88.20	88.20	11,452
2023-07-12	83.26	83.26	83.26	83.26	2,510
2023-07-11	80.50	80.50	80.50	80.50	9,070
2023-07-10	75.62	75.62	75.62	75.62	1,316
2023-07-07	75.31	75.31	75.31	75.31	1,081
2023-07-06	74.16	74.16	74.16	74.16	5,271
2023-07-05	76.87	76.87	76.87	76.87	4,316
2023-07-04	77.36	77.36	77.36	77.36	0
2023-07-03	77.10	77.10	77.10	77.10	5,431
2023-06-30	77.12	77.12	77.12	77.12	483
2023-06-29	78.49	78.49	78.49	78.49	2,750
2023-06-28	78.82	78.82	78.82	78.82	9,491
2023-06-27	76.29	76.29	76.29	76.29	1,810
2023-06-26	76.06	76.06	76.06	76.06	2,107
2023-06-23	75.79	75.79	75.79	75.79	2,081
2023-06-22	77.18	77.18	77.18	77.18	754
2023-06-21	75.82	75.82	75.82	75.82	2,054
2023-06-20	74.86	74.86	74.86	74.86	4,515
2023-06-19	76.20	76.20	76.20	76.20	0
2023-06-16	76.89	76.89	76.89	76.89	3,376
2023-06-15	75.79	75.79	75.79	75.79	1,929
2023-06-14	76.32	76.32	76.32	76.32	6,536
2023-06-13	76.50	76.50	76.50	76.50	1,330
2023-06-12	75.03	75.03	75.03	75.03	1,248
2023-06-09	74.70	74.70	74.70	74.70	612
2023-06-08	74.59	74.59	74.59	74.59	3,936
2023-06-07	75.19	75.19	75.19	75.19	1,504
2023-06-06	76.51	76.51	76.51	76.51	1,719
2023-06-05	75.07	75.07	75.07	75.07	4,601
2023-06-02	77.47	77.47	77.47	77.47	37,051
2023-06-01	72.37	72.37	72.37	72.37	4,830
2023-05-31	69.48	69.48	69.48	69.48	1,614
2023-05-30	69.05	69.05	69.05	69.05	9,804
2023-05-29	67.75	67.75	67.75	67.75	0
2023-05-26	67.75	67.75	67.75	67.75	2,608
2023-05-25	66.00	66.00	66.00	66.00	2,087
2023-05-24	66.58	66.58	66.58	66.58	5,030
2023-05-23	68.25	68.25	68.25	68.25	2,310
2023-05-22	68.86	68.86	68.86	68.86	2,731
2023-05-19	66.62	66.62	66.62	66.62	1,669
2023-05-18	68.14	68.14	68.14	68.14	4,103
2023-05-17	65.54	65.54	65.54	65.54	5,556
2023-05-16	63.85	63.85	63.85	63.85	504
2023-05-15	63.36	63.36	63.36	63.36	2,562
2023-05-12	63.33	63.33	63.33	63.33	23,735
2023-05-11	62.93	62.93	62.93	62.93	13,293
2023-05-10	64.57	64.57	64.57	64.57	5,912
2023-05-09	64.57	64.57	64.57	64.57	2,787
2023-05-08	61.73	61.73	61.73	61.73	0
2023-05-05	61.73	61.73	61.73	61.73	7,118
2023-05-04	62.63	62.63	62.63	62.63	1,757
2023-05-03	62.99	62.99	62.99	62.99	1,370
2023-05-02	62.47	62.47	62.47	62.47	2,407
2023-05-01	64.30	64.30	64.30	64.30	0
2023-04-28	64.30	64.30	64.30	64.30	4,780
2023-04-27	64.16	64.16	64.16	64.16	6,087
2023-04-26	60.82	60.82	60.82	60.82	3,024
2023-04-25	60.85	60.85	60.85	60.85	4,354
2023-04-24	61.02	61.02	61.02	61.02	5,611
2023-04-21	62.81	62.81	62.81	62.81	1,620
2023-04-20	61.34	61.34	61.34	61.34	1,737
2023-04-19	61.59	61.59	61.59	61.59	2,699
2023-04-18	62.20	62.20	62.20	62.20	2,449
2023-04-17	60.83	60.83	60.83	60.83	825
2023-04-14	61.01	61.01	61.01	61.01	2,388
2023-04-13	61.22	61.22	61.22	61.22	172
2023-04-12	61.15	61.15	61.15	61.15	2,975
2023-04-11	60.53	60.53	60.53	60.53	14,865
2023-04-10	60.04	60.04	60.04	60.04	0
2023-04-07	60.04	60.04	60.04	60.04	0
2023-04-06	60.04	60.04	60.04	60.04	2,735
2023-04-05	57.90	57.90	57.90	57.90	2,377
2023-04-04	60.16	60.16	60.16	60.16	7,740
2023-04-03	59.49	59.49	59.49	59.49	3,291
2023-03-31	61.17	61.17	61.17	61.17	2,500
2023-03-30	59.65	59.65	59.65	59.65	1,034
2023-03-29	58.76	58.76	58.76	58.76	4,533
2023-03-28	58.80	58.80	58.80	58.80	2,980
2023-03-27	60.12	60.12	60.12	60.12	4,281
2023-03-24	59.93	59.93	59.93	59.93	4,953
2023-03-23	60.17	60.17	60.17	60.17	11,426
2023-03-22	58.87	58.87	58.87	58.87	4,537
2023-03-21	59.12	59.12	59.12	59.12	2,237
2023-03-20	56.22	56.22	56.22	56.22	2,733
2023-03-17	57.85	57.85	57.85	57.85	3,092
2023-03-16	57.61	57.61	57.61	57.61	1,876
2023-03-15	56.77	56.77	56.77	56.77	6,449
2023-03-14	56.62	56.62	56.62	56.62	10,902
2023-03-13	54.20	54.20	54.20	54.20	7,980
2023-03-10	54.24	54.24	54.24	54.24	4,931
2023-03-09	57.76	57.76	57.76	57.76	1,138
2023-03-08	59.00	59.00	59.00	59.00	2,453
2023-03-07	59.09	59.09	59.09	59.09	3,489
2023-03-06	58.15	58.15	58.15	58.15	2,306
2023-03-03	56.74	56.74	56.74	56.74	52,590
2023-03-02	55.09	55.09	55.09	55.09	708
2023-03-01	55.71	55.71	55.71	55.71	2,941
2023-02-28	56.27	56.27	56.27	56.27	2,349
2023-02-27	54.93	54.93	54.93	54.93	2,014
2023-02-24	55.60	55.60	55.60	55.60	2,853
2023-02-23	55.54	55.54	55.54	55.54	3,143
2023-02-22	56.47	56.47	56.47	56.47	5,258
2023-02-21	55.68	55.68	55.68	55.68	14,354
2023-02-20	60.37	60.37	60.37	60.37	0
2023-02-17	60.47	60.47	60.47	60.47	8,450
2023-02-16	63.28	63.28	63.28	63.28	6,939
2023-02-15	65.04	65.04	65.04	65.04	39,024
2023-02-14	48.88	48.88	48.88	48.88	6,132
2023-02-13	48.44	48.44	48.44	48.44	2,513
2023-02-10	49.10	49.10	49.10	49.10	438
2023-02-09	51.02	51.02	51.02	51.02	415
2023-02-08	51.87	51.87	51.87	51.87	2,465
2023-02-07	51.53	51.53	51.53	51.53	1,550
2023-02-06	52.75	52.75	52.75	52.75	1,807
2023-02-03	55.96	55.96	55.96	55.96	2,055
2023-02-02	57.57	57.57	57.57	57.57	7,819
2023-02-01	49.94	49.94	49.94	49.94	5,161
2023-01-31	50.43	50.43	50.43	50.43	1,344
2023-01-30	50.03	50.03	50.03	50.03	1,434
2023-01-27	50.63	50.63	50.63	50.63	5,275
2023-01-26	49.12	49.12	49.12	49.12	1,654
2023-01-25	46.22	46.22	46.22	46.22	3,428
2023-01-24	47.55	47.55	47.55	47.55	1,276
2023-01-23	47.50	47.50	47.50	47.50	2,235
2023-01-20	45.35	45.35	45.35	45.35	474
2023-01-19	44.91	44.91	44.91	44.91	534
2023-01-18	46.43	46.43	46.43	46.43	2,582
2023-01-17	46.88	46.88	46.88	46.88	11,491
2023-01-16	47.00	47.00	47.00	47.00	0
2023-01-13	46.54	46.54	46.54	46.54	3,132
2023-01-12	46.44	46.44	46.44	46.44	5,454
2023-01-11	46.77	46.77	46.77	46.77	2,196
2023-01-10	44.07	44.07	44.07	44.07	1,369
2023-01-09	44.12	44.12	44.12	44.12	4,887
2023-01-06	41.97	41.97	41.97	41.97	3,204
2023-01-05	43.57	43.57	43.57	43.57	598
2023-01-04	43.59	43.59	43.59	43.59	5,444
2023-01-03	44.23	44.23	44.23	44.23	2,295
2023-01-02	45.41	45.41	45.41	45.41	0
2022-12-30	45.41	45.41	45.41	45.41	557
2022-12-29	44.87	44.87	44.87	44.87	1,432
2022-12-28	43.76	43.76	43.76	43.76	1,751
2022-12-27	44.40	44.40	44.40	44.40	0
2022-12-26	44.40	44.40	44.40	44.40	0
2022-12-23	44.40	44.40	44.40	44.40	692
2022-12-22	43.83	43.83	43.83	43.83	4,102
2022-12-21	47.17	47.17	47.17	47.17	1,687
2022-12-20	46.08	46.08	46.08	46.08	4,696
2022-12-19	45.72	45.72	45.72	45.72	1,009
2022-12-16	48.49	48.49	48.49	48.49	1,936
2022-12-15	48.49	48.49	48.49	48.49	6,811
2022-12-14	52.50	52.50	52.50	52.50	2,243
2022-12-13	52.47	52.47	52.47	52.47	3,197
2022-12-12	47.97	47.97	47.97	47.97	558
2022-12-09	48.30	48.30	48.30	48.30	1,380
2022-12-08	48.65	48.65	48.65	48.65	1,676
2022-12-07	47.38	47.38	47.38	47.38	1,755
2022-12-06	48.17	48.17	48.17	48.17	1,224
2022-12-05	53.35	53.35	53.35	53.35	1,345
2022-12-02	53.31	53.31	53.31	53.31	2,250
2022-12-01	51.45	51.45	51.45	51.45	1,169
2022-11-30	49.72	49.72	49.72	49.72	1,732
2022-11-29	48.96	48.96	48.96	48.96	900
2022-11-28	48.72	48.72	48.72	48.72	1,839
2022-11-25	49.50	49.50	49.50	49.50	1,095
2022-11-24	49.95	49.95	49.95	49.95	0
2022-11-23	49.48	49.48	49.48	49.48	13,246
2022-11-22	47.54	47.54	47.54	47.54	10,285
2022-11-21	48.26	48.26	48.26	48.26	2,226
2022-11-18	49.65	49.65	49.65	49.65	1,819
2022-11-17	49.93	49.93	49.93	49.93	1,565
2022-11-16	51.43	51.43	51.43	51.43	2,483
2022-11-15	52.54	52.54	52.54	52.54	7,600
2022-11-14	48.29	48.29	48.29	48.29	1,319
2022-11-11	48.32	48.32	48.32	48.32	7,286
2022-11-10	46.76	46.76	46.76	46.76	11,330
2022-11-09	42.66	42.66	42.66	42.66	49,391
2022-11-08	44.05	44.05	44.05	44.05	1,858
2022-11-07	43.25	43.25	43.25	43.25	5,847
2022-11-04	45.34	45.34	45.34	45.34	4,638
2022-11-03	50.80	50.80	50.80	50.80	2,204
2022-11-02	51.34	51.34	51.34	51.34	2,703
2022-11-01	53.70	53.70	53.70	53.70	2,272
2022-10-31	53.82	53.82	53.82	53.82	620
2022-10-28	53.31	53.31	53.31	53.31	2,262
2022-10-27	54.52	54.52	54.52	54.52	3,947
2022-10-26	55.59	55.59	55.59	55.59	3,428
2022-10-25	57.23	57.23	57.23	57.23	1,369
2022-10-24	55.32	55.32	55.32	55.32	4,151
2022-10-21	54.81	54.81	54.81	54.81	2,647
2022-10-20	56.33	56.33	56.33	56.33	2,463
2022-10-19	56.33	56.33	56.33	56.33	936
2022-10-18	55.98	55.98	55.98	55.98	1,181
2022-10-17	53.27	53.27	53.27	53.27	2,100
2022-10-14	51.76	51.76	51.76	51.76	4,239
2022-10-13	50.90	50.90	50.90	50.90	9,213
2022-10-12	50.46	50.46	50.46	50.46	15,572
2022-10-11	52.22	52.22	52.22	52.22	19,597
2022-10-10	55.40	55.40	55.40	55.40	2,698
2022-10-07	56.93	56.93	56.93	56.93	13,161
2022-10-06	61.02	61.02	61.02	61.02	3,368
2022-10-05	61.02	61.02	61.02	61.02	2,246
2022-10-04	62.50	62.50	62.50	62.50	3,717
2022-10-03	59.85	59.85	59.85	59.85	965
2022-09-30	62.10	62.10	62.10	62.10	1,816
2022-09-29	59.63	59.63	59.63	59.63	2,612
2022-09-28	61.13	61.13	61.13	61.13	1,483
2022-09-27	60.58	60.58	60.58	60.58	1,015
2022-09-26	57.28	57.28	57.28	57.28	943
2022-09-23	58.71	58.71	58.71	58.71	3,257
2022-09-22	59.29	59.29	59.29	59.29	2,247
2022-09-21	61.62	61.62	61.62	61.62	12,831
2022-09-20	62.62	62.62	62.62	62.62	812
2022-09-19	61.99	61.99	61.99	61.99	0
2022-09-16	61.99	61.99	61.99	61.99	1,226
2022-09-15	62.36	62.36	62.36	62.36	978
2022-09-14	62.81	62.81	62.81	62.81	2,526
2022-09-13	64.60	64.60	64.60	64.60	1,395
2022-09-12	66.17	66.17	66.17	66.17	3,688
2022-09-09	66.54	66.54	66.54	66.54	1,752
2022-09-08	63.84	63.84	63.84	63.84	1,597
2022-09-07	61.34	61.34	61.34	61.34	1,658
2022-09-06	60.85	60.85	60.85	60.85	971
2022-09-05	61.11	61.11	61.11	61.11	0
2022-09-02	62.47	62.47	62.47	62.47	4,478
2022-09-01	59.66	59.66	59.66	59.66	4,278
2022-08-31	63.60	63.60	63.60	63.60	3,361
2022-08-30	62.21	62.21	62.21	62.21	1,399
2022-08-29	63.40	63.40	63.40	63.40	0
2022-08-26	63.40	63.40	63.40	63.40	3,266
2022-08-25	65.42	65.42	65.42	65.42	2,144
2022-08-24	65.74	65.74	65.74	65.74	3,866
2022-08-23	63.66	63.66	63.66	63.66	1,950
2022-08-22	64.06	64.06	64.06	64.06	4,514
2022-08-19	66.29	66.29	66.29	66.29	5,536
2022-08-18	70.46	70.46	70.46	70.46	709
2022-08-17	70.42	70.42	70.42	70.42	2,124
2022-08-16	74.25	74.25	74.25	74.25	2,531
2022-08-15	76.01	76.01	76.01	76.01	2,440
2022-08-12	73.17	73.17	73.17	73.17	7,567
2022-08-11	74.11	74.11	74.11	74.11	18,979
2022-08-10	72.43	72.43	72.43	72.43	40,486
2022-08-09	54.17	54.17	54.17	54.17	1,077
2022-08-08	55.48	55.48	55.48	55.48	2,958
2022-08-05	51.81	51.81	51.81	51.81	3,520
2022-08-04	49.71	49.71	49.71	49.71	5,308
2022-08-03	50.24	50.24	50.24	50.24	7,913
2022-08-02	47.29	47.29	47.29	47.29	2,692
2022-08-01	45.72	45.72	45.72	45.72	4,565
2022-07-29	44.73	44.73	44.73	44.73	2,397
2022-07-28	47.28	47.28	47.28	47.28	493
2022-07-27	45.33	45.33	45.33	45.33	3,466
2022-07-26	43.89	43.89	43.89	43.89	2,548
2022-07-25	46.48	46.48	46.48	46.48	661
2022-07-22	46.89	46.89	46.89	46.89	3,791
2022-07-21	50.77	50.77	50.77	50.77	811
2022-07-20	50.35	50.35	50.35	50.35	3,247
2022-07-19	44.29	44.29	44.29	44.29	866
2022-07-18	44.51	44.51	44.51	44.51	1,096
2022-07-15	42.68	42.68	42.68	42.68	738
2022-07-14	45.87	45.87	45.87	45.87	1,591
2022-07-13	45.87	45.87	45.87	45.87	1,405
2022-07-12	43.77	43.77	43.77	43.77	2,347
2022-07-11	44.12	44.12	44.12	44.12	2,841
2022-07-08	46.80	46.80	46.80	46.80	806
2022-07-07	44.51	44.51	44.51	44.51	648
2022-07-06	43.88	43.88	43.88	43.88	272
2022-07-05	43.84	43.84	43.84	43.84	432
2022-07-04	41.80	41.80	41.80	41.80	0
2022-07-01	42.15	42.15	42.15	42.15	227
2022-06-30	41.40	41.40	41.40	41.40	774
2022-06-29	43.27	43.27	43.27	43.27	427
2022-06-28	46.18	46.18	46.18	46.18	1,611
2022-06-27	48.02	48.02	48.02	48.02	1,514
2022-06-24	47.37	47.37	47.37	47.37	809
2022-06-23	47.17	47.17	47.17	47.17	94
2022-06-22	45.88	45.88	45.88	45.88	2,271
2022-06-21	48.76	48.76	48.76	48.76	655
2022-06-20	46.93	46.93	46.93	46.93	0
2022-06-17	46.44	46.44	46.44	46.44	1,560
2022-06-16	43.75	43.75	43.75	43.75	1,053
2022-06-15	46.54	46.54	46.54	46.54	396
2022-06-14	46.34	46.34	46.34	46.34	529
2022-06-13	45.47	45.47	45.47	45.47	1,365
2022-06-10	50.10	50.10	50.10	50.10	7,543
2022-06-09	53.03	53.03	53.03	53.03	797
2022-06-08	55.18	55.18	55.18	55.18	1,377
2022-06-07	51.91	51.91	51.91	51.91	257
2022-06-06	51.50	51.50	51.50	51.50	2,020
2022-06-03	51.97	51.97	51.97	51.97	0
2022-06-02	51.97	51.97	51.97	51.97	0
2022-06-01	51.97	51.97	51.97	51.97	1,962
2022-05-31	51.84	51.84	51.84	51.84	2,192
2022-05-30	52.56	52.56	52.56	52.56	0
2022-05-27	50.82	50.82	50.82	50.82	3,439
2022-05-26	46.37	46.37	46.37	46.37	2,077
2022-05-25	44.66	44.66	44.66	44.66	2,249
2022-05-24	42.70	42.70	42.70	42.70	10,615
2022-05-23	50.24	50.24	50.24	50.24	733
2022-05-20	52.44	52.44	52.44	52.44	2,975
2022-05-19	53.54	53.54	53.54	53.54	431
2022-05-18	52.12	52.12	52.12	52.12	664
2022-05-17	52.74	52.74	52.74	52.74	340
2022-05-16	52.92	52.92	52.92	52.92	4,826
2022-05-13	50.43	50.43	50.43	50.43	2,480
2022-05-12	46.39	46.39	46.39	46.39	6,210
2022-05-11	43.89	43.89	43.89	43.89	3,479
2022-05-10	41.70	41.70	41.70	41.70	4,262
2022-05-09	45.31	45.31	45.31	45.31	3,429
2022-05-06	51.39	51.39	51.39	51.39	2,230
2022-05-05	57.54	57.54	57.54	57.54	791
2022-05-04	56.78	56.78	56.78	56.78	1,325
2022-05-03	60.62	60.62	60.62	60.62	1,572
2022-05-02	60.98	60.98	60.98	60.98	0
2022-04-29	60.98	60.98	60.98	60.98	119
2022-04-28	58.28	58.28	58.28	58.28	406
2022-04-27	58.10	58.10	58.10	58.10	2,339
2022-04-26	60.57	60.57	60.57	60.57	682
2022-04-25	61.87	61.87	61.87	61.87	1,442
2022-04-22	61.55	61.55	61.55	61.55	804
2022-04-21	67.19	67.19	67.19	67.19	916
2022-04-20	69.36	69.36	69.36	69.36	9,305
2022-04-19	64.06	64.06	64.06	64.06	406
2022-04-18	64.57	64.57	64.57	64.57	0
2022-04-15	64.57	64.57	64.57	64.57	0
2022-04-14	64.57	64.57	64.57	64.57	1,230
2022-04-13	66.61	66.61	66.61	66.61	828
2022-04-12	68.03	68.03	68.03	68.03	46,006
2022-04-11	65.54	65.54	65.54	65.54	1,480
2022-04-08	68.78	68.78	68.78	68.78	369
2022-04-07	67.92	67.92	67.92	67.92	6,844
2022-04-06	68.16	68.16	68.16	68.16	2,392
2022-04-05	71.81	71.81	71.81	71.81	1,308
2022-04-04	75.03	75.03	75.03	75.03	1,756
2022-04-01	72.37	72.37	72.37	72.37	2,377
2022-03-31	72.07	72.07	72.07	72.07	933
2022-03-30	73.37	73.37	73.37	73.37	693
2022-03-29	72.35	72.35	72.35	72.35	1,804
2022-03-28	68.23	68.23	68.23	68.23	2,473
2022-03-25	63.95	63.95	63.95	63.95	2,422
2022-03-24	66.85	66.85	66.85	66.85	3,302
2022-03-23	69.93	69.93	69.93	69.93	1,079
2022-03-22	67.48	67.48	67.48	67.48	711
2022-03-21	67.43	67.43	67.43	67.43	1,311
2022-03-18	68.09	68.09	68.09	68.09	4,960
2022-03-17	64.16	64.16	64.16	64.16	1,930
2022-03-16	59.47	59.47	59.47	59.47	4,816
2022-03-15	52.56	52.56	52.56	52.56	1,369
2022-03-14	51.98	51.98	51.98	51.98	5,010
2022-03-11	58.69	58.69	58.69	58.69	946
2022-03-10	62.06	62.06	62.06	62.06	1,270
2022-03-09	65.93	65.93	65.93	65.93	2,190
2022-03-08	61.33	61.33	61.33	61.33	6,078
2022-03-07	71.30	71.30	71.30	71.30	5,307
2022-03-04	76.98	76.98	76.98	76.98	1,766
2022-03-03	80.12	80.12	80.12	80.12	2,040
2022-03-02	80.21	80.21	80.21	80.21	3,019
2022-03-01	83.22	83.22	83.22	83.22	2,597
2022-02-28	84.85	84.85	84.85	84.85	5,999
2022-02-25	84.08	84.08	84.08	84.08	3,067
2022-02-24	80.44	80.44	80.44	80.44	3,214
2022-02-23	73.85	73.85	73.85	73.85	1,954
2022-02-22	75.87	75.87	75.87	75.87	3,710
2022-02-21	78.22	78.22	78.22	78.22	0
2022-02-18	79.12	79.12	79.12	79.12	1,802
2022-02-17	81.41	81.41	81.41	81.41	6,677
2022-02-16	74.81	74.81	74.81	74.81	4,618
2022-02-15	78.75	78.75	78.75	78.75	1,162
2022-02-14	77.95	77.95	77.95	77.95	7,879
2022-02-11	79.63	79.63	79.63	79.63	2,458
2022-02-10	83.06	83.06	83.06	83.06	2,591
2022-02-09	78.57	78.57	78.57	78.57	5,530
2022-02-08	73.20	73.20	73.20	73.20	118
2022-02-07	73.20	73.20	73.20	73.20	3,183
2022-02-04	71.71	71.71	71.71	71.71	6,641
2022-02-03	67.10	67.10	67.10	67.10	1,750
2022-02-02	70.23	70.23	70.23	70.23	1,761
2022-02-01	69.38	69.38	69.38	69.38	3,742
2022-01-31	68.74	68.74	68.74	68.74	4,352
2022-01-28	63.16	63.16	63.16	63.16	2,803
2022-01-27	62.75	62.75	62.75	62.75	1,402
2022-01-26	65.07	65.07	65.07	65.07	2,841
2022-01-25	62.73	62.73	62.73	62.73	23,011
2022-01-24	56.14	56.14	56.14	56.14	40,129
2022-01-21	62.31	62.31	62.31	62.31	2,851
2022-01-20	71.54	71.54	71.54	71.54	2,290
2022-01-19	70.30	70.30	70.30	70.30	1,608
2022-01-18	72.39	72.39	72.39	72.39	8,224
2022-01-17	75.47	75.47	75.47	75.47	0
2022-01-14	73.71	73.71	73.71	73.71	1,171
2022-01-13	79.41	79.41	79.41	79.41	748
2022-01-12	82.94	82.94	82.94	82.94	1,381
2022-01-11	84.81	84.81	84.81	84.81	871
2022-01-10	76.84	76.84	76.84	76.84	5,047
2022-01-07	79.41	79.41	79.41	79.41	77,920
2022-01-06	78.99	78.99	78.99	78.99	4,282
2022-01-05	81.90	81.90	81.90	81.90	1,968
2022-01-04	83.39	83.39	83.39	83.39	27,750
2022-01-03	95.31	95.31	95.31	95.31	0
2021-12-31	95.31	95.31	95.31	95.31	3,052
2021-12-30	94.51	94.51	94.51	94.51	2,855
2021-12-29	92.35	92.35	92.35	92.35	1,947
2021-12-28	95.65	95.65	95.65	95.65	0
2021-12-27	95.65	95.65	95.65	95.65	0
2021-12-24	95.65	95.65	95.65	95.65	0
2021-12-23	94.86	94.86	94.86	94.86	1,362
2021-12-22	93.27	93.27	93.27	93.27	1,095
2021-12-21	90.73	90.73	90.73	90.73	2,254
2021-12-20	87.26	87.26	87.26	87.26	1,969
2021-12-17	90.30	90.30	90.30	90.30	2,171
2021-12-16	86.93	86.93	86.93	86.93	217
2021-12-15	85.89	85.89	85.89	85.89	2,324
2021-12-14	87.48	87.48	87.48	87.48	1,088
2021-12-13	91.81	91.81	91.81	91.81	812
2021-12-10	93.75	93.75	93.75	93.75	373
2021-12-09	96.85	96.85	96.85	96.85	591
2021-12-08	97.84	97.84	97.84	97.84	620
2021-12-07	95.57	95.57	95.57	95.57	6,104
2021-12-06	89.65	89.65	89.65	89.65	1,222
2021-12-03	90.62	90.62	90.62	90.62	4,718
2021-12-02	95.46	95.46	95.46	95.46	2,638
2021-12-01	100.68	100.68	100.68	100.68	1,500
2021-11-30	104.44	104.44	104.44	104.44	6,342
2021-11-29	106.93	106.93	106.93	106.93	1,544
2021-11-26	104.19	104.19	104.19	104.19	12,887
2021-11-25	105.70	105.70	105.70	105.70	0
2021-11-24	105.70	105.70	105.70	105.70	1,811
2021-11-23	99.53	99.53	99.53	99.53	1,369
2021-11-22	99.53	99.53	99.53	99.53	5,989
2021-11-19	110.10	110.10	110.10	110.10	6,396
2021-11-18	107.40	107.40	107.40	107.40	1,421
2021-11-17	109.11	109.11	109.11	109.11	55,093
2021-11-16	109.52	109.52	109.52	109.52	6,897
2021-11-15	105.90	105.90	105.90	105.90	30,841
2021-11-12	98.90	98.90	98.90	98.90	12,062
2021-11-11	90.03	90.03	90.03	90.03	2,432
2021-11-10	92.40	92.40	92.40	92.40	12,650
2021-11-09	94.22	94.22	94.22	94.22	15,223
2021-11-08	86.02	86.02	86.02	86.02	33,496
2021-11-05	69.28	69.28	69.28	69.28	8,525
2021-11-04	73.43	73.43	73.43	73.43	2,294
2021-11-03	75.02	75.02	75.02	75.02	693
2021-11-02	74.67	74.67	74.67	74.67	4,643
2021-11-01	76.51	76.51	76.51	76.51	1,085
2021-10-29	74.08	74.08	74.08	74.08	1,727
2021-10-28	74.08	74.08	74.08	74.08	4,605
2021-10-27	74.49	74.49	74.49	74.49	546
2021-10-26	77.76	77.76	77.76	77.76	10,923
2021-10-25	75.08	75.08	75.08	75.08	9,507
2021-10-22	75.49	75.49	75.49	75.49	5,448
2021-10-21	80.80	80.80	80.80	80.80	897
2021-10-20	80.27	80.27	80.27	80.27	5,580
2021-10-19	81.99	81.99	81.99	81.99	3,396
2021-10-18	80.26	80.26	80.26	80.26	2,108
2021-10-15	77.83	77.83	77.83	77.83	1,896
2021-10-14	78.74	78.74	78.74	78.74	11,529
2021-10-13	74.50	74.50	74.50	74.50	2,788
2021-10-12	72.29	72.29	72.29	72.29	452
2021-10-11	71.81	71.81	71.81	71.81	2,667
2021-10-08	69.93	69.93	69.93	69.93	2,462
2021-10-07	70.70	70.70	70.70	70.70	2,529
2021-10-06	69.46	69.46	69.46	69.46	5,291
2021-10-05	67.20	67.20	67.20	67.20	3,547
2021-10-04	65.51	65.51	65.51	65.51	7,193
2021-10-01	69.39	69.39	69.39	69.39	922
2021-09-30	68.00	68.00	68.00	68.00	3,213
2021-09-29	69.30	69.30	69.30	69.30	9,763
2021-09-28	70.81	70.81	70.81	70.81	6,162
2021-09-27	75.54	75.54	75.54	75.54	2,972
2021-09-24	75.50	75.50	75.50	75.50	1,005
2021-09-23	76.11	76.11	76.11	76.11	1,156
2021-09-22	74.79	74.79	74.79	74.79	852
2021-09-21	71.95	71.95	71.95	71.95	161
2021-09-20	70.84	70.84	70.84	70.84	3,539
2021-09-17	72.51	72.51	72.51	72.51	619
2021-09-16	73.00	73.00	73.00	73.00	697
2021-09-15	70.25	70.25	70.25	70.25	1,420
2021-09-14	71.77	71.77	71.77	71.77	3,528
2021-09-13	70.28	70.28	70.28	70.28	1,895
2021-09-10	73.52	73.52	73.52	73.52	1,216
2021-09-09	72.44	72.44	72.44	72.44	2,233
2021-09-08	73.09	73.09	73.09	73.09	4,846
2021-09-07	76.54	76.54	76.54	76.54	2,149
2021-09-06	78.29	78.29	78.29	78.29	0
2021-09-03	78.10	78.10	78.10	78.10	153
2021-09-02	78.86	78.86	78.86	78.86	1,317
2021-09-01	79.67	79.67	79.67	79.67	1,501
2021-08-31	80.16	80.16	80.16	80.16	262
2021-08-30	80.19	80.19	80.19	80.19	0
2021-08-27	80.19	80.19	80.19	80.19	972
2021-08-26	79.67	79.67	79.67	79.67	1,206
2021-08-25	80.23	80.23	80.23	80.23	318
2021-08-24	81.06	81.06	81.06	81.06	556
2021-08-23	79.13	79.13	79.13	79.13	857
2021-08-20	76.35	76.35	76.35	76.35	943
2021-08-19	77.29	77.29	77.29	77.29	163
2021-08-18	78.13	78.13	78.13	78.13	394
2021-08-17	80.11	80.11	80.11	80.11	2,853
2021-08-16	79.37	79.37	79.37	79.37	1,847
2021-08-13	81.08	81.08	81.08	81.08	2,885
2021-08-12	85.14	85.14	85.14	85.14	4,225
2021-08-11	82.11	82.11	82.11	82.11	1,049
2021-08-10	89.50	89.50	89.50	89.50	6,479
2021-08-09	82.03	82.03	82.03	82.03	3,045
2021-08-06	83.95	83.95	83.95	83.95	3,695
2021-08-05	84.08	84.08	84.08	84.08	1,198
2021-08-04	84.33	84.33	84.33	84.33	1,457
2021-08-03	82.92	82.92	82.92	82.92	5,330
2021-08-02	84.01	84.01	84.01	84.01	3,559
2021-07-30	82.79	82.79	82.79	82.79	4,343
2021-07-29	84.70	84.70	84.70	84.70	1,412
2021-07-28	85.03	85.03	85.03	85.03	1,524
2021-07-27	80.57	80.57	80.57	80.57	2,479
2021-07-26	80.13	80.13	80.13	80.13	4,480
2021-07-23	80.90	80.90	80.90	80.90	5,214
2021-07-22	73.30	73.30	73.30	73.30	919
2021-07-21	73.63	73.63	73.63	73.63	778
2021-07-20	71.97	71.97	71.97	71.97	256
2021-07-19	71.09	71.09	71.09	71.09	739
2021-07-16	70.18	70.18	70.18	70.18	1,967
2021-07-15	72.48	72.48	72.48	72.48	2,703
2021-07-14	78.70	78.70	78.70	78.70	2,238
2021-07-13	78.70	78.70	78.70	78.70	1,185
2021-07-12	76.72	76.72	76.72	76.72	2,133
2021-07-09	77.88	77.88	77.88	77.88	793
2021-07-08	75.18	75.18	75.18	75.18	2,983
2021-07-07	79.45	79.45	79.45	79.45	2,179
2021-07-06	77.00	77.00	77.00	77.00	2,217
2021-07-05	77.21	77.21	77.21	77.21	0
2021-07-02	77.21	77.21	77.21	77.21	629
2021-07-01	77.05	77.05	77.05	77.05	1,714
2021-06-30	78.45	78.45	78.45	78.45	1,215
2021-06-29	79.38	79.38	79.38	79.38	3,141
2021-06-28	79.78	79.78	79.78	79.78	6,198
2021-06-25	76.13	76.13	76.13	76.13	2,819
2021-06-24	77.69	77.69	77.69	77.69	11,675
2021-06-23	64.40	64.40	64.40	64.40	4,752
2021-06-22	65.80	65.80	65.80	65.80	1,645
2021-06-21	61.23	61.23	61.23	61.23	1,031
2021-06-18	62.14	62.14	62.14	62.14	1,056
2021-06-17	62.26	62.26	62.26	62.26	2,363
2021-06-16	587.92	587.92	587.92	587.92	186
2021-06-15	593.27	593.27	593.27	593.27	196
2021-06-14	605.99	605.99	605.99	605.99	895
2021-06-11	606.16	606.16	606.16	606.16	5,013
2021-06-10	578.42	578.42	578.42	578.42	318
2021-06-09	597.72	597.72	597.72	597.72	141
2021-06-08	608.96	608.96	608.96	608.96	504
2021-06-07	592.07	592.07	592.07	592.07	165
2021-06-04	574.46	574.46	574.46	574.46	98
2021-06-03	573.00	573.00	573.00	573.00	121
2021-06-02	573.81	573.81	573.81	573.81	107
2021-06-01	584.92	584.92	584.92	584.92	607
2021-05-28	587.58	587.58	587.58	587.58	430
2021-05-27	580.73	580.73	580.73	580.73	242
2021-05-26	575.15	575.15	575.15	575.15	412
2021-05-25	563.97	563.97	563.97	563.97	456
2021-05-24	555.37	555.37	555.37	555.37	658
2021-05-21	542.08	542.08	542.08	542.08	281
2021-05-20	534.50	534.50	534.50	534.50	303
2021-05-19	508.62	508.62	508.62	508.62	419
2021-05-18	517.59	517.59	517.59	517.59	289
2021-05-17	500.22	500.22	500.22	500.22	750
2021-05-14	517.84	517.84	517.84	517.84	897
2021-05-13	502.39	502.39	502.39	502.39	381
2021-05-12	507.39	507.39	507.39	507.39	557
2021-05-11	488.25	488.25	488.25	488.25	1,314
2021-05-10	520.80	520.80	520.80	520.80	1,603
2021-05-07	657.73	657.73	657.73	657.73	330
2021-05-06	620.23	620.23	620.23	620.23	498
2021-05-05	663.86	663.86	663.86	663.86	472
2021-05-04	654.49	654.49	654.49	654.49	162
2021-04-30	752.93	752.93	752.93	752.93	27
2021-04-29	743.79	743.79	743.79	743.79	251
2021-04-28	740.94	740.94	740.94	740.94	135
2021-04-27	751.23	751.23	751.23	751.23	51
2021-04-26	742.08	742.08	742.08	742.08	62
2021-04-23	716.66	716.66	716.66	716.66	102
2021-04-22	721.61	721.61	721.61	721.61	117
2021-04-21	698.15	698.15	698.15	698.15	62
2021-04-20	677.34	677.34	677.34	677.34	880
2021-04-19	682.55	682.55	682.55	682.55	71
2021-04-16	721.08	721.08	721.08	721.08	21
2021-04-15	730.30	730.30	730.30	730.30	175
2021-04-14	722.97	722.97	722.97	722.97	45
2021-04-13	715.83	715.83	715.83	715.83	146
2021-04-12	700.61	700.61	700.61	700.61	79
2021-04-09	695.16	695.16	695.16	695.16	110
2021-04-08	691.32	691.32	691.32	691.32	81
2021-04-07	679.86	679.86	679.86	679.86	194
2021-04-06	678.83	678.83	678.83	678.83	319
2021-04-01	658.29	658.29	658.29	658.29	333
2021-03-31	657.33	657.33	657.33	657.33	161
2021-03-30	620.75	620.75	620.75	620.75	281
2021-03-29	619.60	619.60	619.60	619.60	291
2021-03-26	660.85	660.85	660.85	660.85	362
2021-03-25	640.03	640.03	640.03	640.03	53
2021-03-24	690.69	690.69	690.69	690.69	153
2021-03-23	740.51	740.51	740.51	740.51	43
2021-03-22	740.40	740.40	740.40	740.40	186
2021-03-19	733.02	733.02	733.02	733.02	149
2021-03-18	723.02	723.02	723.02	723.02	71
2021-03-17	748.11	748.11	748.11	748.11	44
2021-03-16	783.77	783.77	783.77	783.77	209
2021-03-15	753.68	753.68	753.68	753.68	153
2021-03-12	749.79	749.79	749.79	749.79	132
2021-03-11	746.70	746.70	746.70	746.70	336
2021-03-10	721.68	721.68	721.68	721.68	124
2021-03-09	702.09	702.09	702.09	702.09	631
2021-03-08	709.60	709.60	709.60	709.60	966
2021-03-05	611.67	611.67	611.67	611.67	1,155
2021-03-04	664.05	664.05	664.05	664.05	776
2021-03-03	744.34	744.34	744.34	744.34	354
2021-03-02	806.97	806.97	806.97	806.97	113
2021-03-01	825.18	825.18	825.18	825.18	195
2021-02-26	812.06	812.06	812.06	812.06	224
2021-02-25	787.89	787.89	787.89	787.89	156
2021-02-24	790.84	790.84	790.84	790.84	239
2021-02-23	768.63	768.63	768.63	768.63	800
2021-02-22	852.63	852.63	852.63	852.63	228
2021-02-19	905.95	905.95	905.95	905.95	484
2021-02-18	826.27	826.27	826.27	826.27	79
2021-02-17	823.12	823.12	823.12	823.12	230
2021-02-16	857.32	857.32	857.32	857.32	1,184
2021-02-15	864.86	864.86	864.86	864.86	0
2021-02-12	864.36	864.36	864.36	864.36	41
2021-02-11	857.50	857.50	857.50	857.50	172
2021-02-10	855.13	855.13	855.13	855.13	323
2021-02-09	845.64	845.64	845.64	845.64	104
2021-02-08	857.48	857.48	857.48	857.48	227
2021-02-05	860.01	860.01	860.01	860.01	251
2021-02-04	852.86	852.86	852.86	852.86	77
2021-02-03	856.99	856.99	856.99	856.99	331
2021-02-02	824.97	824.97	824.97	824.97	213
2021-02-01	791.60	791.60	791.60	791.60	186
2021-01-29	773.09	773.09	773.09	773.09	206
2021-01-28	787.02	787.02	787.02	787.02	3,998
2021-01-27	765.06	765.06	765.06	765.06	1,756
2021-01-26	788.79	788.79	788.79	788.79	188
2021-01-25	794.26	794.26	794.26	794.26	145
2021-01-22	811.27	811.27	811.27	811.27	103
2021-01-21	823.46	823.46	823.46	823.46	248
2021-01-20	802.17	802.17	802.17	802.17	157
2021-01-19	767.27	767.27	767.27	767.27	555
2021-01-18	782.10	782.10	782.10	782.10	0
2021-01-15	782.58	782.58	782.58	782.58	352
2021-01-14	792.30	792.30	792.30	792.30	238
2021-01-13	804.59	804.59	804.59	804.59	156
2021-01-12	799.27	799.27	799.27	799.27	85
2021-01-11	790.26	790.26	790.26	790.26	297
2021-01-08	794.97	794.97	794.97	794.97	2,088
2021-01-07	758.31	758.31	758.31	758.31	1,002
2021-01-06	763.48	763.48	763.48	763.48	407
2021-01-05	787.98	787.98	787.98	787.98	2,225
2021-01-04	764.98	764.98	764.98	764.98	772
2020-12-31	817.67	817.67	817.67	817.67	0
2020-12-30	816.01	816.01	816.01	816.01	241
2020-12-29	803.70	803.70	803.70	803.70	356
2020-12-24	928.28	928.28	928.28	928.28	0
2020-12-23	949.96	949.96	949.96	949.96	130
2020-12-22	959.50	959.50	959.50	959.50	159
2020-12-21	933.25	933.25	933.25	933.25	355
2020-12-18	943.29	943.29	943.29	943.29	308
2020-12-17	939.94	939.94	939.94	939.94	283
2020-12-16	919.94	919.94	919.94	919.94	592
2020-12-15	935.49	935.49	935.49	935.49	732
2020-12-14	917.83	917.83	917.83	917.83	123
2020-12-11	922.68	922.68	922.68	922.68	57
2020-12-10	915.07	915.07	915.07	915.07	99
2020-12-09	926.50	926.50	926.50	926.50	92
2020-12-08	919.80	919.80	919.80	919.80	1,000
2020-12-07	903.65	903.65	903.65	903.65	148
2020-12-04	900.09	900.09	900.09	900.09	57
2020-12-03	897.31	897.31	897.31	897.31	113
2020-12-02	873.12	873.12	873.12	873.12	406
2020-12-01	881.59	881.59	881.59	881.59	198
2020-11-30	878.51	878.51	878.51	878.51	366
2020-11-27	866.05	866.05	866.05	866.05	987
2020-11-26	861.54	861.54	861.54	861.54	0
2020-11-25	850.46	850.46	850.46	850.46	6,204
2020-11-24	848.20	848.20	848.20	848.20	157
2020-11-23	825.92	825.92	825.92	825.92	227
2020-11-20	824.89	824.89	824.89	824.89	63
2020-11-19	810.05	810.05	810.05	810.05	125
2020-11-18	768.52	768.52	768.52	768.52	202
2020-11-17	775.64	775.64	775.64	775.64	193
2020-11-16	743.00	743.00	743.00	743.00	329
2020-11-13	744.69	744.69	744.69	744.69	113
2020-11-12	755.93	755.93	755.93	755.93	119
2020-11-11	745.76	745.76	745.76	745.76	328
2020-11-10	729.50	729.50	729.50	729.50	875
2020-11-09	798.83	798.83	798.83	798.83	349
2020-11-06	820.45	820.45	820.45	820.45	669
2020-11-05	651.77	651.77	651.77	651.77	126
2020-11-04	645.00	645.00	645.00	645.00	144
2020-11-03	580.13	580.13	580.13	580.13	28
2020-11-02	554.03	554.03	554.03	554.03	126
2020-10-30	573.99	573.99	573.99	573.99	229
2020-10-29	620.08	620.08	620.08	620.08	65
2020-10-28	592.94	592.94	592.94	592.94	101
2020-10-27	613.91	613.91	613.91	613.91	51
2020-10-26	601.73	601.73	601.73	601.73	128
2020-10-23	606.16	606.16	606.16	606.16	3,647
2020-10-22	610.53	610.53	610.53	610.53	3,819
2020-10-21	622.50	622.50	622.50	622.50	103
2020-10-20	625.09	625.09	625.09	625.09	458
2020-10-19	602.30	602.30	602.30	602.30	0
2020-10-16	602.30	602.30	602.30	602.30	225
2020-10-15	627.61	627.61	627.61	627.61	485
2020-10-14	656.23	656.23	656.23	656.23	642
2020-10-13	642.98	642.98	642.98	642.98	281
2020-10-12	613.18	613.18	613.18	613.18	432
2020-10-09	614.09	614.09	614.09	614.09	473
2020-10-08	607.01	607.01	607.01	607.01	420
2020-10-07	599.21	599.21	599.21	599.21	263
2020-10-06	590.10	590.10	590.10	590.10	373
2020-10-05	562.93	562.93	562.93	562.93	121
2020-10-02	567.78	567.78	567.78	567.78	171
2020-10-01	547.80	547.80	547.80	547.80	198
2020-09-30	518.40	518.40	518.40	518.40	157
2020-09-29	497.75	497.75	497.75	497.75	125
2020-09-28	480.34	480.34	480.34	480.34	82
2020-09-25	465.63	465.63	465.63	465.63	123
2020-09-24	451.08	451.08	451.08	451.08	226
2020-09-23	468.93	468.93	468.93	468.93	21
2020-09-22	461.77	461.77	461.77	461.77	438
2020-09-21	441.23	441.23	441.23	441.23	89
2020-09-18	432.51	432.51	432.51	432.51	26
2020-09-17	417.20	417.20	417.20	417.20	130
2020-09-16	449.47	449.47	449.47	449.47	115
2020-09-15	437.42	437.42	437.42	437.42	123
2020-09-14	426.33	426.33	426.33	426.33	188
2020-09-11	423.94	423.94	423.94	423.94	204
2020-04-03	167.94	167.94	167.94	167.94	0
2020-04-02	167.94	167.94	167.94	167.94	298
2020-04-01	182.42	182.42	182.42	182.42	421

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