Coherent Corp Share History

Coherent Corp Share Price history. The following table shows end-of-day data 0LHO historical share prices for Coherent Corp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	56.65	56.65	56.65	56.65	1,093
2024-04-30	56.65	56.65	56.65	56.65	90
2024-04-29	55.22	55.22	55.22	55.22	231
2024-04-26	55.22	55.22	55.22	55.22	905
2024-04-25	53.78	53.78	53.78	53.78	493
2024-04-24	53.78	53.78	53.78	53.78	434
2024-04-23	56.57	56.57	56.57	56.57	738
2024-04-22	56.57	56.57	56.57	56.57	106
2024-04-19	56.57	56.57	56.57	56.57	107
2024-04-18	56.57	56.57	56.57	56.57	1,319
2024-04-17	56.57	56.57	56.57	56.57	1,076
2024-04-16	56.57	56.57	56.57	56.57	792
2024-04-15	56.57	56.57	56.57	56.57	1,782
2024-04-12	56.57	56.57	56.57	56.57	1,264
2024-04-11	56.57	56.57	56.57	56.57	1,915
2024-04-10	57.85	57.85	57.85	57.85	218
2024-04-09	57.85	57.85	57.85	57.85	240
2024-04-08	57.94	57.94	57.94	57.94	313
2024-04-05	57.94	57.94	57.94	57.94	1,299
2024-04-04	58.44	58.44	58.44	58.44	623
2024-04-03	57.94	57.94	57.94	57.94	116
2024-04-02	57.94	57.94	57.94	57.94	662
2024-04-01	58.95	58.95	58.95	58.95	0
2024-03-29	58.95	58.95	58.95	58.95	0
2024-03-28	58.95	58.95	58.95	58.95	1,325
2024-03-27	58.95	58.95	58.95	58.95	447
2024-03-26	58.95	58.95	58.95	58.95	2,001
2024-03-25	58.95	58.95	58.95	58.95	882
2024-03-22	58.95	58.95	58.95	58.95	1,597
2024-03-21	58.95	58.95	58.95	58.95	873
2024-03-20	58.95	58.95	58.95	58.95	630
2024-03-19	56.97	56.97	56.97	56.97	1,494
2024-03-18	65.39	65.39	65.39	65.39	913
2024-03-15	65.39	65.39	65.39	65.39	645
2024-03-14	65.39	65.39	65.39	65.39	962
2024-03-13	65.39	65.39	65.39	65.39	1,299
2024-03-12	65.39	65.39	65.39	65.39	1,370
2024-03-11	65.39	65.39	65.39	65.39	2,297
2024-03-08	65.39	65.39	65.39	65.39	3,620
2024-03-07	65.39	65.39	65.39	65.39	3,385
2024-03-06	65.39	65.39	65.39	65.39	797
2024-03-05	65.39	65.39	65.39	65.39	2,360
2024-03-04	65.39	65.39	65.39	65.39	1,456
2024-03-01	62.09	62.09	62.09	62.09	2,616
2024-02-29	61.00	61.00	61.00	61.00	1,919
2024-02-28	61.00	61.00	61.00	61.00	653
2024-02-27	61.00	61.00	61.00	61.00	1,347
2024-02-26	61.00	61.00	61.00	61.00	608
2024-02-23	61.00	61.00	61.00	61.00	587
2024-02-22	61.00	61.00	61.00	61.00	1,624
2024-02-21	57.20	57.20	57.20	57.20	1,470
2024-02-20	56.46	56.46	56.46	56.46	1,917
2024-02-19	60.95	60.95	60.95	60.95	0
2024-02-16	60.95	60.95	60.95	60.95	214
2024-02-15	61.92	61.92	61.92	61.92	1,077
2024-02-14	61.92	61.92	61.92	61.92	1,397
2024-02-13	60.47	60.47	60.47	60.47	2,358
2024-02-12	62.66	62.66	62.66	62.66	1,908
2024-02-09	62.66	62.66	62.66	62.66	607
2024-02-08	62.66	62.66	62.66	62.66	3,649
2024-02-07	57.57	57.57	57.57	57.57	2,754
2024-02-06	57.57	57.57	57.57	57.57	21,771
2024-02-05	48.64	48.64	48.64	48.64	736
2024-02-02	48.08	48.08	48.08	48.08	409
2024-02-01	48.08	48.08	48.08	48.08	329
2024-01-31	48.08	48.08	48.08	48.08	100
2024-01-30	47.92	47.92	47.92	47.92	1,679
2024-01-29	47.92	47.92	47.92	47.92	2,200
2024-01-26	40.36	40.36	40.36	40.36	527
2024-01-25	40.36	40.36	40.36	40.36	92
2024-01-24	40.36	40.36	40.36	40.36	244
2024-01-23	40.36	40.36	40.36	40.36	352
2024-01-22	40.36	40.36	40.36	40.36	366
2024-01-19	40.36	40.36	40.36	40.36	2,177
2024-01-18	40.36	40.36	40.36	40.36	1,556
2024-01-17	40.36	40.36	40.36	40.36	2,895
2024-01-16	40.36	40.36	40.36	40.36	8,710
2024-01-15	40.36	40.36	40.36	40.36	0
2024-01-12	40.36	40.36	40.36	40.36	29
2024-01-11	40.36	40.36	40.36	40.36	36
2024-01-10	40.36	40.36	40.36	40.36	329
2024-01-09	40.36	40.36	40.36	40.36	39
2024-01-08	40.36	40.36	40.36	40.36	487
2024-01-05	40.36	40.36	40.36	40.36	948
2024-01-04	44.68	44.68	44.68	44.68	0
2024-01-03	44.68	44.68	44.68	44.68	1,128
2024-01-02	44.68	44.68	44.68	44.68	462
2024-01-01	44.68	44.68	44.68	44.68	0
2023-12-29	44.68	44.68	44.68	44.68	44
2023-12-28	44.89	44.89	44.89	44.89	104
2023-12-27	43.45	43.45	43.45	43.45	684
2023-12-26	43.45	43.45	43.45	43.45	0
2023-12-25	43.45	43.45	43.45	43.45	0
2023-12-22	43.45	43.45	43.45	43.45	95
2023-12-21	43.45	43.45	43.45	43.45	114
2023-12-20	43.92	43.92	43.92	43.92	83
2023-12-19	43.92	43.92	43.92	43.92	139
2023-12-18	43.92	43.92	43.92	43.92	97
2023-12-15	43.92	43.92	43.92	43.92	400
2023-12-14	43.92	43.92	43.92	43.92	1,009
2023-12-13	40.08	40.08	40.08	40.08	1,372
2023-12-12	40.08	40.08	40.08	40.08	165
2023-12-11	40.08	40.08	40.08	40.08	501
2023-12-08	40.08	40.08	40.08	40.08	375
2023-12-07	40.08	40.08	40.08	40.08	1,556
2023-12-06	38.85	38.85	38.85	38.85	681
2023-12-05	38.85	38.85	38.85	38.85	2,125
2023-12-04	38.85	38.85	38.85	38.85	388
2023-12-01	37.12	37.12	37.12	37.12	903
2023-11-30	37.46	37.46	37.46	37.46	279
2023-11-29	37.46	37.46	37.46	37.46	479
2023-11-28	36.44	36.44	36.44	36.44	68
2023-11-27	36.44	36.44	36.44	36.44	56
2023-11-24	36.44	36.44	36.44	36.44	232
2023-11-23	36.44	36.44	36.44	36.44	0
2023-11-22	36.44	36.44	36.44	36.44	424
2023-11-21	29.47	29.47	29.47	29.47	966
2023-11-20	29.47	29.47	29.47	29.47	192
2023-11-17	29.47	29.47	29.47	29.47	32
2023-11-16	29.47	29.47	29.47	29.47	1,623
2023-11-15	29.47	29.47	29.47	29.47	351
2023-11-14	29.47	29.47	29.47	29.47	908
2023-11-13	29.47	29.47	29.47	29.47	2,487
2023-11-10	29.47	29.47	29.47	29.47	107
2023-11-09	29.47	29.47	29.47	29.47	231
2023-11-08	29.47	29.47	29.47	29.47	750
2023-11-07	29.47	29.47	29.47	29.47	1,185
2023-11-06	29.47	29.47	29.47	29.47	197
2023-11-03	29.47	29.47	29.47	29.47	853
2023-11-02	29.47	29.47	29.47	29.47	990
2023-11-01	29.47	29.47	29.47	29.47	2,311
2023-10-31	29.47	29.47	29.47	29.47	1,375
2023-10-30	29.80	29.80	29.80	29.80	211
2023-10-27	29.80	29.80	29.80	29.80	114
2023-10-26	31.72	31.72	31.72	31.72	588
2023-10-25	31.72	31.72	31.72	31.72	500
2023-10-24	31.72	31.72	31.72	31.72	143
2023-10-23	31.22	31.22	31.22	31.22	1,647
2023-10-20	31.22	31.22	31.22	31.22	272
2023-10-19	30.56	30.56	30.56	30.56	775
2023-10-18	30.56	30.56	30.56	30.56	1,803
2023-10-17	30.56	30.56	30.56	30.56	427
2023-10-16	30.56	30.56	30.56	30.56	672
2023-10-13	30.56	30.56	30.56	30.56	753
2023-10-12	30.56	30.56	30.56	30.56	4,662
2023-10-11	30.56	30.56	30.56	30.56	6,596
2023-10-10	30.56	30.56	30.56	30.56	18,187
2023-10-09	30.56	30.56	30.56	30.56	6,610
2023-10-06	32.01	32.01	32.01	32.01	547
2023-10-05	32.01	32.01	32.01	32.01	110
2023-10-04	32.01	32.01	32.01	32.01	928
2023-10-03	32.01	32.01	32.01	32.01	1,525
2023-10-02	32.01	32.01	32.01	32.01	2,073
2023-09-29	32.01	32.01	32.01	32.01	754
2023-09-28	32.01	32.01	32.01	32.01	2,044
2023-09-27	32.01	32.01	32.01	32.01	979
2023-09-26	32.11	32.11	32.11	32.11	990
2023-09-25	30.27	30.27	30.27	30.27	2,309
2023-09-22	30.27	30.27	30.27	30.27	2,521
2023-09-21	30.42	30.42	30.42	30.42	1,456
2023-09-20	30.55	30.55	30.55	30.55	665
2023-09-19	32.38	32.38	32.38	32.38	1,382
2023-09-18	32.38	32.38	32.38	32.38	873
2023-09-15	32.60	32.60	32.60	32.60	166
2023-09-14	33.06	33.06	33.06	33.06	604
2023-09-13	32.83	32.83	32.83	32.83	2,481
2023-09-12	32.83	32.83	32.83	32.83	2,177
2023-09-11	32.83	32.83	32.83	32.83	501
2023-09-08	33.33	33.33	33.33	33.33	632
2023-09-07	33.50	33.50	33.50	33.50	630
2023-09-06	36.34	36.34	36.34	36.34	231
2023-09-05	36.34	36.34	36.34	36.34	147
2023-09-04	36.03	36.03	36.03	36.03	0
2023-09-01	36.03	36.03	36.03	36.03	398
2023-08-31	36.03	36.03	36.03	36.03	1,636
2023-08-30	36.03	36.03	36.03	36.03	917
2023-08-29	36.03	36.03	36.03	36.03	1,081
2023-08-28	35.15	35.15	35.15	35.15	0
2023-08-25	35.15	35.15	35.15	35.15	312
2023-08-24	33.16	33.16	33.16	33.16	706
2023-08-23	33.16	33.16	33.16	33.16	1,580
2023-08-22	33.16	33.16	33.16	33.16	1,342
2023-08-21	33.16	33.16	33.16	33.16	6,506
2023-08-18	33.16	33.16	33.16	33.16	8,749
2023-08-17	33.16	33.16	33.16	33.16	8,406
2023-08-16	30.65	30.65	30.65	30.65	23,828
2023-08-15	48.27	48.27	48.27	48.27	3,608
2023-08-14	44.99	44.99	44.99	44.99	1,239
2023-08-11	48.33	48.33	48.33	48.33	5,049
2023-08-10	48.33	48.33	48.33	48.33	337
2023-08-09	48.33	48.33	48.33	48.33	342
2023-08-08	48.96	48.96	48.96	48.96	2,291
2023-08-07	51.47	51.47	51.47	51.47	1,548
2023-08-04	49.92	49.92	49.92	49.92	1,922
2023-08-03	47.62	47.62	47.62	47.62	2,011
2023-08-02	47.62	47.62	47.62	47.62	334
2023-08-01	47.15	47.15	47.15	47.15	32
2023-07-31	47.15	47.15	47.15	47.15	700
2023-07-28	46.49	46.49	46.49	46.49	503
2023-07-27	47.13	47.13	47.13	47.13	109
2023-07-26	47.13	47.13	47.13	47.13	190
2023-07-25	46.08	46.08	46.08	46.08	214
2023-07-24	46.15	46.15	46.15	46.15	32
2023-07-21	47.57	47.57	47.57	47.57	47
2023-07-20	47.57	47.57	47.57	47.57	2,254
2023-07-19	49.40	49.40	49.40	49.40	481
2023-07-18	49.37	49.37	49.37	49.37	2,947
2023-07-17	51.15	51.15	51.15	51.15	611
2023-07-14	48.95	48.95	48.95	48.95	1,850
2023-07-13	48.95	48.95	48.95	48.95	263
2023-07-12	48.95	48.95	48.95	48.95	1,551
2023-07-11	51.87	51.87	51.87	51.87	1,092
2023-07-10	51.87	51.87	51.87	51.87	1,677
2023-07-07	49.08	49.08	49.08	49.08	1,978
2023-07-06	49.08	49.08	49.08	49.08	1,490
2023-07-05	51.37	51.37	51.37	51.37	978
2023-07-04	51.01	51.01	51.01	51.01	0
2023-07-03	51.10	51.10	51.10	51.10	351
2023-06-30	50.47	50.47	50.47	50.47	2,620
2023-06-29	48.11	48.11	48.11	48.11	1,976
2023-06-28	47.06	47.06	47.06	47.06	827
2023-06-27	47.06	47.06	47.06	47.06	1,646
2023-06-26	47.06	47.06	47.06	47.06	690
2023-06-23	48.24	48.24	48.24	48.24	1,029
2023-06-22	48.24	48.24	48.24	48.24	1,965
2023-06-21	48.24	48.24	48.24	48.24	3,193
2023-06-20	55.01	55.01	55.01	55.01	11,287
2023-06-19	54.28	54.28	54.28	54.28	0
2023-06-16	50.72	50.72	50.72	50.72	4,784
2023-06-15	50.72	50.72	50.72	50.72	7,221
2023-06-14	50.72	50.72	50.72	50.72	6,320
2023-06-13	43.21	43.21	43.21	43.21	2,116
2023-06-12	40.80	40.80	40.80	40.80	419
2023-06-09	39.04	39.04	39.04	39.04	116
2023-06-08	39.13	39.13	39.13	39.13	189
2023-06-07	37.88	37.88	37.88	37.88	340
2023-06-06	37.94	37.94	37.94	37.94	112
2023-06-05	38.24	38.24	38.24	38.24	438
2023-06-02	37.30	37.30	37.30	37.30	815
2023-06-01	37.30	37.30	37.30	37.30	1,203
2023-05-31	37.13	37.13	37.13	37.13	352
2023-05-30	37.65	37.65	37.65	37.65	5,328
2023-05-29	36.47	36.47	36.47	36.47	0
2023-05-26	36.47	36.47	36.47	36.47	2,405
2023-05-25	31.04	31.04	31.04	31.04	192
2023-05-24	32.20	32.20	32.20	32.20	570
2023-05-23	32.20	32.20	32.20	32.20	899
2023-05-22	30.60	30.60	30.60	30.60	227
2023-05-19	30.56	30.56	30.56	30.56	1,279
2023-05-18	30.32	30.32	30.32	30.32	6,637
2023-05-17	28.23	28.23	28.23	28.23	141
2023-05-16	27.95	27.95	27.95	27.95	948
2023-05-15	28.20	28.20	28.20	28.20	712
2023-05-12	30.44	30.44	30.44	30.44	678
2023-05-11	30.44	30.44	30.44	30.44	1,100
2023-05-10	28.80	28.80	28.80	28.80	852
2023-05-09	31.59	31.59	31.59	31.59	1,415
2023-05-08	31.34	31.34	31.34	31.34	0
2023-05-05	31.34	31.34	31.34	31.34	62
2023-05-04	31.52	31.52	31.52	31.52	386
2023-05-03	33.72	33.72	33.72	33.72	1,906
2023-05-02	34.17	34.17	34.17	34.17	19
2023-05-01	32.57	32.57	32.57	32.57	0
2023-04-28	32.57	32.57	32.57	32.57	220
2023-04-27	32.57	32.57	32.57	32.57	48
2023-04-26	32.57	32.57	32.57	32.57	248
2023-04-25	33.33	33.33	33.33	33.33	448
2023-04-24	33.52	33.52	33.52	33.52	7
2023-04-21	33.52	33.52	33.52	33.52	587
2023-04-20	33.18	33.18	33.18	33.18	4,796
2023-04-19	33.18	33.18	33.18	33.18	635
2023-04-18	33.91	33.91	33.91	33.91	1,752
2023-04-17	33.91	33.91	33.91	33.91	1,849
2023-04-14	34.41	34.41	34.41	34.41	942
2023-04-13	33.76	33.76	33.76	33.76	277
2023-04-12	34.42	34.42	34.42	34.42	400
2023-04-11	34.42	34.42	34.42	34.42	356
2023-04-10	33.25	33.25	33.25	33.25	0
2023-04-07	33.25	33.25	33.25	33.25	0
2023-04-06	33.25	33.25	33.25	33.25	2,479
2023-04-05	37.02	37.02	37.02	37.02	2,663
2023-04-04	37.54	37.54	37.54	37.54	630
2023-04-03	38.06	38.06	38.06	38.06	508
2023-03-31	37.22	37.22	37.22	37.22	198
2023-03-30	36.07	36.07	36.07	36.07	891
2023-03-29	36.07	36.07	36.07	36.07	1,446
2023-03-28	35.10	35.10	35.10	35.10	273
2023-03-27	34.72	34.72	34.72	34.72	0
2023-03-24	34.72	34.72	34.72	34.72	400
2023-03-23	36.08	36.08	36.08	36.08	229
2023-03-22	35.05	35.05	35.05	35.05	157
2023-03-21	35.11	35.11	35.11	35.11	3,556
2023-03-20	34.33	34.33	34.33	34.33	140
2023-03-17	35.71	35.71	35.71	35.71	15
2023-03-16	35.58	35.58	35.58	35.58	100
2023-03-15	35.63	35.63	35.63	35.63	1,280
2023-03-14	37.19	37.19	37.19	37.19	192
2023-03-13	37.15	37.15	37.15	37.15	628
2023-03-10	41.13	41.13	41.13	41.13	22
2023-03-09	41.13	41.13	41.13	41.13	118
2023-03-08	40.91	40.91	40.91	40.91	835
2023-03-07	43.31	43.31	43.31	43.31	92
2023-03-06	43.31	43.31	43.31	43.31	110
2023-03-03	43.31	43.31	43.31	43.31	1,524
2023-03-02	40.71	40.71	40.71	40.71	1,714
2023-03-01	43.22	43.22	43.22	43.22	267
2023-02-28	42.67	42.67	42.67	42.67	0
2023-02-27	42.67	42.67	42.67	42.67	0
2023-02-24	42.67	42.67	42.67	42.67	40
2023-02-23	42.67	42.67	42.67	42.67	163
2023-02-22	42.40	42.40	42.40	42.40	511
2023-02-21	44.45	44.45	44.45	44.45	154
2023-02-20	44.45	44.45	44.45	44.45	200
2023-02-17	44.45	44.45	44.45	44.45	227
2023-02-16	45.75	45.75	45.75	45.75	116
2023-02-15	45.49	45.49	45.49	45.49	996
2023-02-14	43.41	43.41	43.41	43.41	469
2023-02-13	42.31	42.31	42.31	42.31	228
2023-02-10	42.36	42.36	42.36	42.36	1
2023-02-09	42.36	42.36	42.36	42.36	19
2023-02-08	44.63	44.63	44.63	44.63	668
2023-02-07	42.76	42.76	42.76	42.76	563
2023-02-06	43.13	43.13	43.13	43.13	158
2023-02-03	45.99	45.99	45.99	45.99	251
2023-02-02	46.04	46.04	46.04	46.04	110
2023-02-01	43.48	43.48	43.48	43.48	150
2023-01-31	43.15	43.15	43.15	43.15	680
2023-01-30	43.79	43.79	43.79	43.79	143
2023-01-27	44.56	44.56	44.56	44.56	2,700
2023-01-26	44.56	44.56	44.56	44.56	53
2023-01-25	43.53	43.53	43.53	43.53	616
2023-01-24	44.65	44.65	44.65	44.65	10
2023-01-23	42.45	42.45	42.45	42.45	0
2023-01-20	42.45	42.45	42.45	42.45	95
2023-01-19	41.80	41.80	41.80	41.80	154
2023-01-18	43.21	43.21	43.21	43.21	560
2023-01-17	41.81	41.81	41.81	41.81	74
2023-01-16	39.90	39.90	39.90	39.90	0
2023-01-13	39.90	39.90	39.90	39.90	0
2023-01-12	39.90	39.90	39.90	39.90	62
2023-01-11	39.26	39.26	39.26	39.26	81
2023-01-10	38.72	38.72	38.72	38.72	47
2023-01-09	37.42	37.42	37.42	37.42	162
2023-01-06	35.80	35.80	35.80	35.80	120
2023-01-05	35.80	35.80	35.80	35.80	27
2023-01-04	34.91	34.91	34.91	34.91	0
2023-01-03	35.19	35.19	35.19	35.19	967
2023-01-02	32.73	32.73	32.73	32.73	0
2022-12-30	32.73	32.73	32.73	32.73	68
2022-12-29	32.73	32.73	32.73	32.73	0
2022-12-28	32.73	32.73	32.73	32.73	216
2022-12-27	34.49	34.49	34.49	34.49	0
2022-12-26	34.49	34.49	34.49	34.49	0
2022-12-23	34.49	34.49	34.49	34.49	0
2022-12-22	34.49	34.49	34.49	34.49	0
2022-12-21	34.49	34.49	34.49	34.49	42
2022-12-20	34.41	34.41	34.41	34.41	0
2022-12-19	34.41	34.41	34.41	34.41	119
2022-12-16	34.67	34.67	34.67	34.67	34
2022-12-15	37.65	37.65	37.65	37.65	59
2022-12-14	35.50	35.50	35.50	35.50	0
2022-12-13	35.50	35.50	35.50	35.50	787
2022-12-12	34.98	34.98	34.98	34.98	166
2022-12-09	35.80	35.80	35.80	35.80	68
2022-12-08	34.15	34.15	34.15	34.15	78
2022-12-07	34.15	34.15	34.15	34.15	181
2022-12-06	37.01	37.01	37.01	37.01	4
2022-12-05	37.01	37.01	37.01	37.01	0
2022-12-02	37.01	37.01	37.01	37.01	10
2022-12-01	37.01	37.01	37.01	37.01	86
2022-11-30	36.86	36.86	36.86	36.86	45
2022-11-29	36.86	36.86	36.86	36.86	0
2022-11-28	36.86	36.86	36.86	36.86	55
2022-11-25	36.86	36.86	36.86	36.86	0
2022-11-24	36.86	36.86	36.86	36.86	0
2022-11-23	39.79	39.79	39.79	39.79	16
2022-11-22	39.79	39.79	39.79	39.79	5
2022-11-21	39.79	39.79	39.79	39.79	0
2022-11-18	39.79	39.79	39.79	39.79	0
2022-11-17	39.79	39.79	39.79	39.79	150
2022-11-16	39.79	39.79	39.79	39.79	103
2022-11-15	38.97	38.97	38.97	38.97	7
2022-11-14	38.97	38.97	38.97	38.97	30
2022-11-11	34.06	34.06	34.06	34.06	147
2022-11-10	34.06	34.06	34.06	34.06	1,043
2022-11-09	30.06	30.06	30.06	30.06	0
2022-11-08	31.66	31.66	31.66	31.66	2
2022-11-07	32.59	32.59	32.59	32.59	0
2022-11-04	32.59	32.59	32.59	32.59	485
2022-11-03	33.61	33.61	33.61	33.61	0
2022-11-02	33.61	33.61	33.61	33.61	10
2022-11-01	33.61	33.61	33.61	33.61	0
2022-10-31	33.11	33.11	33.11	33.11	100
2022-10-28	33.11	33.11	33.11	33.11	0
2022-10-27	33.11	33.11	33.11	33.11	0
2022-10-26	33.11	33.11	33.11	33.11	2
2022-10-25	33.11	33.11	33.11	33.11	50
2022-10-24	33.21	33.21	33.21	33.21	120
2022-10-21	33.21	33.21	33.21	33.21	20
2022-10-20	33.21	33.21	33.21	33.21	130
2022-10-19	33.21	33.21	33.21	33.21	0
2022-10-18	33.21	33.21	33.21	33.21	633
2022-10-17	31.45	31.45	31.45	31.45	92
2022-10-14	31.09	31.09	31.09	31.09	0
2022-10-13	31.09	31.09	31.09	31.09	36
2022-10-12	34.75	34.75	34.75	34.75	0
2022-10-11	34.75	34.75	34.75	34.75	0
2022-10-10	34.69	34.69	34.69	34.69	0
2022-10-07	34.69	34.69	34.69	34.69	0
2022-10-06	34.69	34.69	34.69	34.69	0
2022-10-05	34.69	34.69	34.69	34.69	0
2022-10-04	34.69	34.69	34.69	34.69	31
2022-10-03	34.69	34.69	34.69	34.69	53
2022-09-30	36.36	36.36	36.36	36.36	0
2022-09-29	36.36	36.36	36.36	36.36	0
2022-09-28	36.36	36.36	36.36	36.36	34
2022-09-27	37.62	37.62	37.62	37.62	10
2022-09-26	37.62	37.62	37.62	37.62	2
2022-09-23	37.62	37.62	37.62	37.62	207
2022-09-22	39.23	39.23	39.23	39.23	35
2022-09-21	41.36	41.36	41.36	41.36	103
2022-09-20	41.36	41.36	41.36	41.36	0
2022-09-19	41.36	41.36	41.36	41.36	0
2022-09-16	41.36	41.36	41.36	41.36	500
2022-09-15	41.36	41.36	41.36	41.36	2,783
2022-09-14	41.36	41.36	41.36	41.36	0
2022-09-13	41.36	41.36	41.36	41.36	12
2022-09-12	41.36	41.36	41.36	41.36	269
2022-09-09	41.36	41.36	41.36	41.36	0
2022-09-08	41.36	41.36	41.36	41.36	0
2022-09-07	41.36	41.36	41.36	41.36	91
2022-09-06	41.29	41.29	41.29	41.29	197
2022-09-05	44.83	44.83	44.83	44.83	0
2022-09-02	44.83	44.83	44.83	44.83	257
2022-09-01	48.49	48.49	48.49	48.49	106
2022-08-31	48.49	48.49	48.49	48.49	100
2022-08-30	52.85	52.85	52.85	52.85	109
2022-08-29	52.85	52.85	52.85	52.85	0
2022-08-26	52.85	52.85	52.85	52.85	341
2022-08-25	55.38	55.38	55.38	55.38	32
2022-08-24	55.38	55.38	55.38	55.38	555
2022-08-23	55.51	55.51	55.51	55.51	15
2022-08-22	56.01	56.01	56.01	56.01	0
2022-08-19	56.01	56.01	56.01	56.01	20
2022-08-18	56.01	56.01	56.01	56.01	220
2022-08-17	52.33	52.33	52.33	52.33	188
2022-08-16	52.33	52.33	52.33	52.33	0
2022-08-15	52.33	52.33	52.33	52.33	0
2022-08-12	52.33	52.33	52.33	52.33	973
2022-08-11	51.19	51.19	51.19	51.19	0
2022-08-10	51.19	51.19	51.19	51.19	1
2022-08-09	53.11	53.11	53.11	53.11	15
2022-08-08	53.11	53.11	53.11	53.11	143
2022-08-05	52.72	52.72	52.72	52.72	0
2022-08-04	52.72	52.72	52.72	52.72	0
2022-08-03	52.72	52.72	52.72	52.72	25
2022-08-02	52.81	52.81	52.81	52.81	51
2022-08-01	51.84	51.84	51.84	51.84	0
2022-07-29	51.84	51.84	51.84	51.84	0
2022-07-28	51.84	51.84	51.84	51.84	0
2022-07-27	51.84	51.84	51.84	51.84	90
2022-07-26	51.24	51.24	51.24	51.24	8
2022-07-25	52.61	52.61	52.61	52.61	0
2022-07-22	52.61	52.61	52.61	52.61	0
2022-07-21	52.32	52.32	52.32	52.32	16
2022-07-20	50.79	50.79	50.79	50.79	502
2022-07-19	49.11	49.11	49.11	49.11	61
2022-07-18	49.17	49.17	49.17	49.17	301
2022-07-15	47.57	47.57	47.57	47.57	27
2022-07-14	47.44	47.44	47.44	47.44	0
2022-07-13	47.44	47.44	47.44	47.44	100
2022-07-12	47.44	47.44	47.44	47.44	16
2022-07-11	47.50	47.50	47.50	47.50	1,025
2022-07-08	48.33	48.33	48.33	48.33	12
2022-07-07	48.21	48.21	48.21	48.21	0
2022-07-06	48.21	48.21	48.21	48.21	18
2022-07-05	50.48	50.48	50.48	50.48	1
2022-07-04	50.48	50.48	50.48	50.48	0
2022-07-01	50.48	50.48	50.48	50.48	0
2022-06-30	51.79	51.79	51.79	51.79	0
2022-06-29	51.79	51.79	51.79	51.79	0
2022-06-28	51.79	51.79	51.79	51.79	0
2022-06-27	51.79	51.79	51.79	51.79	0
2022-06-24	51.79	51.79	51.79	51.79	95
2022-06-23	51.79	51.79	51.79	51.79	17
2022-06-22	53.39	53.39	53.39	53.39	0
2022-06-21	53.39	53.39	53.39	53.39	48
2022-06-20	52.01	52.01	52.01	52.01	0
2022-06-17	52.01	52.01	52.01	52.01	0
2022-06-16	56.37	56.37	56.37	56.37	16
2022-06-15	56.37	56.37	56.37	56.37	185
2022-06-14	57.17	57.17	57.17	57.17	0
2022-06-13	58.45	58.45	58.45	58.45	251
2022-06-10	63.95	63.95	63.95	63.95	0
2022-06-09	63.95	63.95	63.95	63.95	1
2022-06-08	63.95	63.95	63.95	63.95	0
2022-06-07	63.95	63.95	63.95	63.95	25
2022-06-06	61.92	61.92	61.92	61.92	80
2022-06-03	62.41	62.41	62.41	62.41	0
2022-06-02	62.41	62.41	62.41	62.41	0
2022-06-01	62.41	62.41	62.41	62.41	76
2022-05-31	60.82	60.82	60.82	60.82	0
2022-05-30	60.82	60.82	60.82	60.82	0
2022-05-27	59.47	59.47	59.47	59.47	184
2022-05-26	57.02	57.02	57.02	57.02	0
2022-05-25	57.02	57.02	57.02	57.02	12
2022-05-24	58.40	58.40	58.40	58.40	77
2022-05-23	60.60	60.60	60.60	60.60	1,804
2022-05-20	58.53	58.53	58.53	58.53	563
2022-05-19	64.28	64.28	64.28	64.28	0
2022-05-18	65.45	65.45	65.45	65.45	11
2022-05-17	63.42	63.42	63.42	63.42	0
2022-05-16	63.42	63.42	63.42	63.42	0
2022-05-13	63.42	63.42	63.42	63.42	0
2022-05-12	63.42	63.42	63.42	63.42	4
2022-05-11	63.21	63.21	63.21	63.21	90
2022-05-10	64.05	64.05	64.05	64.05	0
2022-05-09	64.05	64.05	64.05	64.05	82
2022-05-06	64.05	64.05	64.05	64.05	0
2022-05-05	63.21	63.21	63.21	63.21	0
2022-05-04	63.21	63.21	63.21	63.21	7,449
2022-05-03	60.38	60.38	60.38	60.38	0
2022-05-02	61.77	61.77	61.77	61.77	0
2022-04-29	61.77	61.77	61.77	61.77	0
2022-04-28	61.77	61.77	61.77	61.77	0
2022-04-27	61.77	61.77	61.77	61.77	40
2022-04-26	61.77	61.77	61.77	61.77	223
2022-04-25	62.56	62.56	62.56	62.56	0
2022-04-22	62.56	62.56	62.56	62.56	17
2022-04-21	63.43	63.43	63.43	63.43	50
2022-04-20	64.96	64.96	64.96	64.96	105
2022-04-19	63.24	63.24	63.24	63.24	100
2022-04-18	63.24	63.24	63.24	63.24	0
2022-04-15	63.24	63.24	63.24	63.24	0
2022-04-14	63.24	63.24	63.24	63.24	510
2022-04-13	63.24	63.24	63.24	63.24	18
2022-04-12	65.49	65.49	65.49	65.49	0
2022-04-11	65.49	65.49	65.49	65.49	0
2022-04-08	67.98	67.98	67.98	67.98	0
2022-04-07	67.98	67.98	67.98	67.98	19
2022-04-06	69.50	69.50	69.50	69.50	0
2022-04-05	72.28	72.28	72.28	72.28	0
2022-04-04	72.28	72.28	72.28	72.28	192
2022-04-01	71.62	71.62	71.62	71.62	1
2022-03-31	73.11	73.11	73.11	73.11	26
2022-03-30	73.93	73.93	73.93	73.93	40
2022-03-29	73.93	73.93	73.93	73.93	20
2022-03-28	72.58	72.58	72.58	72.58	38
2022-03-25	68.97	68.97	68.97	68.97	0
2022-03-24	68.97	68.97	68.97	68.97	190
2022-03-23	70.09	70.09	70.09	70.09	0
2022-03-22	70.09	70.09	70.09	70.09	16
2022-03-21	70.12	70.12	70.12	70.12	0
2022-03-18	70.92	70.92	70.92	70.92	26
2022-03-17	66.59	66.59	66.59	66.59	0
2022-03-16	66.59	66.59	66.59	66.59	9
2022-03-15	62.67	62.67	62.67	62.67	0
2022-03-14	65.68	65.68	65.68	65.68	21
2022-03-11	66.28	66.28	66.28	66.28	94
2022-03-10	65.84	65.84	65.84	65.84	400
2022-03-09	62.84	62.84	62.84	62.84	0
2022-03-08	62.84	62.84	62.84	62.84	0
2022-03-07	65.82	65.82	65.82	65.82	25
2022-03-04	66.40	66.40	66.40	66.40	8,236
2022-03-03	70.54	70.54	70.54	70.54	112
2022-03-02	69.18	69.18	69.18	69.18	146
2022-03-01	69.18	69.18	69.18	69.18	0
2022-02-28	69.45	69.45	69.45	69.45	22
2022-02-25	70.01	70.01	70.01	70.01	20
2022-02-24	67.30	67.30	67.30	67.30	207
2022-02-23	70.45	70.45	70.45	70.45	18
2022-02-22	71.06	71.06	71.06	71.06	524
2022-02-21	73.05	73.05	73.05	73.05	0
2022-02-18	73.05	73.05	73.05	73.05	793
2022-02-17	73.50	73.50	73.50	73.50	36
2022-02-16	71.70	71.70	71.70	71.70	100
2022-02-15	66.90	66.90	66.90	66.90	872
2022-02-14	66.90	66.90	66.90	66.90	30
2022-02-11	68.11	68.11	68.11	68.11	0
2022-02-10	68.20	68.20	68.20	68.20	40
2022-02-09	68.68	68.68	68.68	68.68	66
2022-02-08	63.81	63.81	63.81	63.81	0
2022-02-07	63.81	63.81	63.81	63.81	1,150
2022-02-04	61.30	61.30	61.30	61.30	3
2022-02-03	60.88	60.88	60.88	60.88	25
2022-02-02	62.93	62.93	62.93	62.93	55
2022-02-01	63.40	63.40	63.40	63.40	0
2022-01-31	60.45	60.45	60.45	60.45	616
2022-01-28	57.89	57.89	57.89	57.89	114
2022-01-27	61.24	61.24	61.24	61.24	0
2022-01-26	61.92	61.92	61.92	61.92	53
2022-01-25	61.92	61.92	61.92	61.92	10
2022-01-24	61.59	61.59	61.59	61.59	519
2022-01-21	64.72	64.72	64.72	64.72	28
2022-01-20	66.48	66.48	66.48	66.48	105
2022-01-19	64.95	64.95	64.95	64.95	72
2022-01-18	69.42	69.42	69.42	69.42	8
2022-01-17	70.65	70.65	70.65	70.65	0
2022-01-14	70.65	70.65	70.65	70.65	286
2022-01-13	71.16	71.16	71.16	71.16	308
2022-01-12	72.00	72.00	72.00	72.00	422
2022-01-11	71.96	71.96	71.96	71.96	316
2022-01-10	70.76	70.76	70.76	70.76	52
2022-01-07	70.22	70.22	70.22	70.22	94
2022-01-06	72.30	72.30	72.30	72.30	113
2022-01-05	71.85	71.85	71.85	71.85	0
2022-01-04	71.85	71.85	71.85	71.85	812
2022-01-03	68.44	68.44	68.44	68.44	0
2021-12-31	68.44	68.44	68.44	68.44	0
2021-12-30	68.44	68.44	68.44	68.44	182
2021-12-29	68.44	68.44	68.44	68.44	11
2021-12-28	66.63	66.63	66.63	66.63	0
2021-12-27	66.63	66.63	66.63	66.63	0
2021-12-24	66.63	66.63	66.63	66.63	0
2021-12-23	66.63	66.63	66.63	66.63	0
2021-12-22	66.63	66.63	66.63	66.63	176
2021-12-21	66.63	66.63	66.63	66.63	182
2021-12-20	67.03	67.03	67.03	67.03	1,057
2021-12-17	69.18	69.18	69.18	69.18	0
2021-12-16	69.18	69.18	69.18	69.18	10
2021-12-15	64.54	64.54	64.54	64.54	7,247
2021-12-14	64.54	64.54	64.54	64.54	48
2021-12-13	66.86	66.86	66.86	66.86	0
2021-12-10	66.86	66.86	66.86	66.86	5,925
2021-12-09	66.86	66.86	66.86	66.86	0
2021-12-08	66.86	66.86	66.86	66.86	83
2021-12-07	64.49	64.49	64.49	64.49	22
2021-12-06	60.79	60.79	60.79	60.79	21
2021-12-03	62.26	62.26	62.26	62.26	0
2021-12-02	62.26	62.26	62.26	62.26	268
2021-12-01	62.26	62.26	62.26	62.26	12
2021-11-30	62.49	62.49	62.49	62.49	0
2021-11-29	62.49	62.49	62.49	62.49	0
2021-11-26	62.49	62.49	62.49	62.49	194
2021-11-25	63.82	63.82	63.82	63.82	0
2021-11-24	63.82	63.82	63.82	63.82	0
2021-11-23	64.30	64.30	64.30	64.30	57
2021-11-22	65.45	65.45	65.45	65.45	55
2021-11-19	64.78	64.78	64.78	64.78	114
2021-11-18	64.77	64.77	64.77	64.77	110
2021-11-17	64.53	64.53	64.53	64.53	33,368
2021-11-16	65.92	65.92	65.92	65.92	0
2021-11-15	65.92	65.92	65.92	65.92	87
2021-11-12	65.48	65.48	65.48	65.48	0
2021-11-11	65.48	65.48	65.48	65.48	430
2021-11-10	63.66	63.66	63.66	63.66	0
2021-11-09	63.66	63.66	63.66	63.66	3,805
2021-11-08	65.12	65.12	65.12	65.12	75
2021-11-05	65.12	65.12	65.12	65.12	567
2021-11-04	63.27	63.27	63.27	63.27	0
2021-11-03	63.27	63.27	63.27	63.27	0
2021-11-02	63.27	63.27	63.27	63.27	119
2021-11-01	61.66	61.66	61.66	61.66	94
2021-10-29	61.66	61.66	61.66	61.66	259
2021-10-28	58.16	58.16	58.16	58.16	20
2021-10-27	58.16	58.16	58.16	58.16	178
2021-10-26	59.29	59.29	59.29	59.29	99
2021-10-25	59.60	59.60	59.60	59.60	50
2021-10-22	59.30	59.30	59.30	59.30	480
2021-10-21	58.76	58.76	58.76	58.76	22
2021-10-20	58.76	58.76	58.76	58.76	0
2021-10-19	57.19	57.19	57.19	57.19	9
2021-10-18	57.19	57.19	57.19	57.19	3
2021-10-15	57.29	57.29	57.29	57.29	38
2021-10-14	56.86	56.86	56.86	56.86	703
2021-10-13	55.86	55.86	55.86	55.86	250
2021-10-12	55.86	55.86	55.86	55.86	0
2021-10-11	56.10	56.10	56.10	56.10	323
2021-10-08	55.61	55.61	55.61	55.61	99
2021-10-07	55.61	55.61	55.61	55.61	207
2021-10-06	55.61	55.61	55.61	55.61	148
2021-10-05	56.33	56.33	56.33	56.33	700
2021-10-04	56.39	56.39	56.39	56.39	149
2021-10-01	59.54	59.54	59.54	59.54	72
2021-09-30	60.18	60.18	60.18	60.18	67
2021-09-29	60.65	60.65	60.65	60.65	111
2021-09-28	60.09	60.09	60.09	60.09	68
2021-09-27	61.90	61.90	61.90	61.90	104
2021-09-24	61.11	61.11	61.11	61.11	96
2021-09-23	60.91	60.91	60.91	60.91	33
2021-09-22	60.09	60.09	60.09	60.09	260
2021-09-21	59.25	59.25	59.25	59.25	29
2021-09-20	58.88	58.88	58.88	58.88	860
2021-09-17	61.20	61.20	61.20	61.20	150
2021-09-16	61.51	61.51	61.51	61.51	42
2021-09-15	60.40	60.40	60.40	60.40	37
2021-09-14	61.52	61.52	61.52	61.52	20
2021-09-13	61.58	61.58	61.58	61.58	83
2021-09-10	61.80	61.80	61.80	61.80	0
2021-09-09	61.50	61.50	61.50	61.50	22
2021-09-08	60.53	60.53	60.53	60.53	715
2021-09-07	61.84	61.84	61.84	61.84	605
2021-09-06	62.04	62.04	62.04	62.04	0
2021-09-03	62.04	62.04	62.04	62.04	150
2021-09-02	62.93	62.93	62.93	62.93	0
2021-09-01	62.93	62.93	62.93	62.93	121
2021-08-31	63.21	63.21	63.21	63.21	110
2021-08-30	61.36	61.36	61.36	61.36	0
2021-08-27	61.36	61.36	61.36	61.36	0
2021-08-26	62.09	62.09	62.09	62.09	0
2021-08-25	62.09	62.09	62.09	62.09	240
2021-08-24	62.09	62.09	62.09	62.09	313
2021-08-23	60.79	60.79	60.79	60.79	10
2021-08-20	59.43	59.43	59.43	59.43	45
2021-08-19	60.83	60.83	60.83	60.83	91
2021-08-18	61.19	61.19	61.19	61.19	61
2021-08-17	62.94	62.94	62.94	62.94	437
2021-08-16	62.94	62.94	62.94	62.94	236
2021-08-13	63.48	63.48	63.48	63.48	91
2021-08-12	63.85	63.85	63.85	63.85	211
2021-08-11	68.47	68.47	68.47	68.47	35
2021-08-10	68.47	68.47	68.47	68.47	10
2021-08-09	68.47	68.47	68.47	68.47	47
2021-08-06	68.87	68.87	68.87	68.87	16
2021-08-05	68.28	68.28	68.28	68.28	3
2021-08-04	68.28	68.28	68.28	68.28	10,537
2021-08-03	70.54	70.54	70.54	70.54	30
2021-08-02	70.54	70.54	70.54	70.54	412
2021-07-30	69.43	69.43	69.43	69.43	20
2021-07-29	67.96	67.96	67.96	67.96	262
2021-07-28	65.13	65.13	65.13	65.13	201
2021-07-27	65.13	65.13	65.13	65.13	856
2021-07-26	69.78	69.78	69.78	69.78	96
2021-07-23	71.00	71.00	71.00	71.00	68
2021-07-22	70.98	70.98	70.98	70.98	60
2021-07-21	68.29	68.29	68.29	68.29	0
2021-07-20	68.29	68.29	68.29	68.29	9
2021-07-19	67.98	67.98	67.98	67.98	301
2021-07-16	70.51	70.51	70.51	70.51	50
2021-07-15	73.12	73.12	73.12	73.12	0
2021-07-14	73.12	73.12	73.12	73.12	6
2021-07-13	72.02	72.02	72.02	72.02	0
2021-07-12	70.51	70.51	70.51	70.51	0
2021-07-09	70.51	70.51	70.51	70.51	0
2021-07-08	70.51	70.51	70.51	70.51	391
2021-07-07	73.81	73.81	73.81	73.81	9
2021-07-06	72.72	72.72	72.72	72.72	0
2021-07-05	72.72	72.72	72.72	72.72	0
2021-07-02	72.72	72.72	72.72	72.72	7
2021-07-01	72.72	72.72	72.72	72.72	21
2021-06-30	72.17	72.17	72.17	72.17	442
2021-06-29	72.77	72.77	72.77	72.77	490
2021-06-28	71.83	71.83	71.83	71.83	66
2021-06-25	70.56	70.56	70.56	70.56	0
2021-06-24	70.56	70.56	70.56	70.56	31
2021-06-23	68.63	68.63	68.63	68.63	42
2021-06-22	67.51	67.51	67.51	67.51	0
2021-06-21	67.51	67.51	67.51	67.51	279
2021-06-18	68.66	68.66	68.66	68.66	932
2021-06-17	68.66	68.66	68.66	68.66	82
2021-06-16	71.61	71.61	71.61	71.61	0
2021-06-15	72.36	72.36	72.36	72.36	223
2021-06-14	70.89	70.89	70.89	70.89	139
2021-06-11	70.36	70.36	70.36	70.36	132
2021-06-10	69.71	69.71	69.71	69.71	317
2021-06-09	71.70	71.70	71.70	71.70	77
2021-06-08	69.03	69.03	69.03	69.03	2,552
2021-06-07	69.03	69.03	69.03	69.03	789
2021-06-04	68.17	68.17	68.17	68.17	797
2021-06-03	67.58	67.58	67.58	67.58	0
2021-06-02	67.58	67.58	67.58	67.58	0
2021-06-01	67.63	67.63	67.63	67.63	507
2021-05-28	68.73	68.73	68.73	68.73	614
2021-05-27	68.73	68.73	68.73	68.73	432
2021-05-26	67.75	67.75	67.75	67.75	6
2021-05-25	66.55	66.55	66.55	66.55	247
2021-05-24	66.55	66.55	66.55	66.55	49
2021-05-21	66.79	66.79	66.79	66.79	185
2021-05-20	65.65	65.65	65.65	65.65	188
2021-05-19	63.39	63.39	63.39	63.39	518
2021-05-18	61.83	61.83	61.83	61.83	44
2021-05-17	63.20	63.20	63.20	63.20	0
2021-05-14	59.94	59.94	59.94	59.94	0
2021-05-13	59.94	59.94	59.94	59.94	893
2021-05-12	61.30	61.30	61.30	61.30	571
2021-05-11	60.26	60.26	60.26	60.26	142
2021-05-10	62.55	62.55	62.55	62.55	14,876
2021-05-07	62.98	62.98	62.98	62.98	1,369
2021-05-06	62.30	62.30	62.30	62.30	41,949
2021-05-05	65.15	65.15	65.15	65.15	1,195
2021-05-04	64.00	64.00	64.00	64.00	835
2021-04-30	70.69	70.69	70.69	70.69	2,992
2021-04-29	74.81	74.81	74.81	74.81	431
2021-04-28	74.74	74.74	74.74	74.74	86
2021-04-27	76.89	76.89	76.89	76.89	1,855
2021-04-26	77.70	77.70	77.70	77.70	53
2021-04-23	77.46	77.46	77.46	77.46	56
2021-04-22	78.37	78.37	78.37	78.37	305
2021-04-21	76.72	76.72	76.72	76.72	454
2021-04-20	78.16	78.16	78.16	78.16	103
2021-04-19	77.64	77.64	77.64	77.64	2,219
2021-04-16	81.94	81.94	81.94	81.94	89
2021-04-15	81.55	81.55	81.55	81.55	248
2021-04-14	82.25	82.25	82.25	82.25	798
2021-04-13	79.87	79.87	79.87	79.87	783
2021-04-12	80.15	80.15	80.15	80.15	2,188
2021-04-09	76.54	76.54	76.54	76.54	75
2021-04-08	75.69	75.69	75.69	75.69	60
2021-04-07	75.63	75.63	75.63	75.63	285
2021-04-06	75.14	75.14	75.14	75.14	214
2021-04-01	70.00	70.00	70.00	70.00	1,242
2021-03-31	67.86	67.86	67.86	67.86	195
2021-03-30	65.62	65.62	65.62	65.62	210
2021-03-29	67.77	67.77	67.77	67.77	181
2021-03-26	68.79	68.79	68.79	68.79	157
2021-03-25	66.67	66.67	66.67	66.67	620
2021-03-24	68.09	68.09	68.09	68.09	224
2021-03-23	66.89	66.89	66.89	66.89	245
2021-03-22	68.00	68.00	68.00	68.00	275
2021-03-19	68.09	68.09	68.09	68.09	100
2021-03-18	70.37	70.37	70.37	70.37	29
2021-03-17	72.47	72.47	72.47	72.47	18
2021-03-16	71.85	71.85	71.85	71.85	287
2021-03-15	70.29	70.29	70.29	70.29	448
2021-03-12	70.94	70.94	70.94	70.94	376
2021-03-11	75.98	75.98	75.98	75.98	386
2021-03-10	75.13	75.13	75.13	75.13	40
2021-03-09	75.07	75.07	75.07	75.07	1,486
2021-03-08	74.68	74.68	74.68	74.68	494
2021-03-05	71.95	71.95	71.95	71.95	1,036
2021-03-04	78.43	78.43	78.43	78.43	210
2021-03-03	84.50	84.50	84.50	84.50	1,027
2021-03-02	86.60	86.60	86.60	86.60	130
2021-03-01	87.00	87.00	87.00	87.00	22
2021-02-26	82.94	82.94	82.94	82.94	17
2021-02-25	86.92	86.92	86.92	86.92	14
2021-02-24	83.68	83.68	83.68	83.68	44
2021-02-23	83.20	83.20	83.20	83.20	256
2021-02-22	88.40	88.40	88.40	88.40	32
2021-02-19	90.97	90.97	90.97	90.97	339
2021-02-18	90.02	90.02	90.02	90.02	40
2021-02-17	91.52	91.52	91.52	91.52	49
2021-02-16	92.35	92.35	92.35	92.35	111
2021-02-15	91.08	91.08	91.08	91.08	0
2021-02-12	92.80	92.80	92.80	92.80	697
2021-02-11	97.50	97.50	97.50	97.50	30
2021-02-10	93.52	93.52	93.52	93.52	37
2021-02-09	93.47	93.47	93.47	93.47	103
2021-02-08	89.05	89.05	89.05	89.05	189
2021-02-05	90.01	90.01	90.01	90.01	42
2021-02-04	87.32	87.32	87.32	87.32	17
2021-02-03	85.94	85.94	85.94	85.94	110
2021-02-02	87.59	87.59	87.59	87.59	240
2021-02-01	84.75	84.75	84.75	84.75	3
2021-01-29	86.48	86.48	86.48	86.48	150
2021-01-28	85.67	85.67	85.67	85.67	442
2021-01-27	88.54	88.54	88.54	88.54	610
2021-01-26	90.54	90.54	90.54	90.54	214
2021-01-25	93.55	93.55	93.55	93.55	102
2021-01-22	93.42	93.42	93.42	93.42	5
2021-01-21	92.49	92.49	92.49	92.49	25
2021-01-20	91.48	91.48	91.48	91.48	628
2021-01-19	91.62	91.62	91.62	91.62	96
2021-01-18	89.21	89.21	89.21	89.21	0
2021-01-15	89.21	89.21	89.21	89.21	100
2021-01-14	88.86	88.86	88.86	88.86	106
2021-01-13	88.39	88.39	88.39	88.39	54
2021-01-12	89.16	89.16	89.16	89.16	917
2021-01-11	83.79	83.79	83.79	83.79	143
2021-01-08	83.82	83.82	83.82	83.82	16
2021-01-07	79.03	79.03	79.03	79.03	0
2021-01-06	79.71	79.71	79.71	79.71	200
2021-01-05	79.20	79.20	79.20	79.20	32
2021-01-04	78.28	78.28	78.28	78.28	96
2020-12-31	76.62	76.62	76.62	76.62	0
2020-12-30	76.88	76.88	76.88	76.88	227
2020-12-29	75.29	75.29	75.29	75.29	362
2020-12-24	77.12	77.12	77.12	77.12	0
2020-12-23	77.12	77.12	77.12	77.12	47
2020-12-22	77.31	77.31	77.31	77.31	34
2020-12-21	74.11	74.11	74.11	74.11	49
2020-12-18	76.83	76.83	76.83	76.83	35
2020-12-17	71.70	71.70	71.70	71.70	0
2020-12-16	71.70	71.70	71.70	71.70	10
2020-12-15	71.07	71.07	71.07	71.07	75
2020-12-14	72.00	72.00	72.00	72.00	65
2020-12-11	70.45	70.45	70.45	70.45	7
2020-12-10	70.62	70.62	70.62	70.62	138
2020-12-09	73.36	73.36	73.36	73.36	0
2020-12-08	72.49	72.49	72.49	72.49	120
2020-12-07	70.68	70.68	70.68	70.68	264
2020-12-04	69.32	69.32	69.32	69.32	19
2020-12-03	69.85	69.85	69.85	69.85	0
2020-12-02	69.92	69.92	69.92	69.92	38
2020-12-01	67.76	67.76	67.76	67.76	6
2020-11-30	67.35	67.35	67.35	67.35	110
2020-11-27	66.91	66.91	66.91	66.91	53
2020-11-26	66.88	66.88	66.88	66.88	0
2020-11-25	66.30	66.30	66.30	66.30	91
2020-11-24	66.72	66.72	66.72	66.72	109
2020-11-23	65.15	65.15	65.15	65.15	10
2020-11-20	63.64	63.64	63.64	63.64	206
2020-11-19	61.83	61.83	61.83	61.83	47
2020-11-18	61.26	61.26	61.26	61.26	626
2020-11-17	59.27	59.27	59.27	59.27	44
2020-11-16	58.76	58.76	58.76	58.76	0
2020-11-13	58.76	58.76	58.76	58.76	56
2020-11-12	59.19	59.19	59.19	59.19	66
2020-11-11	57.99	57.99	57.99	57.99	7
2020-11-10	55.55	55.55	55.55	55.55	35
2020-11-09	60.36	60.36	60.36	60.36	360
2020-11-06	57.62	57.62	57.62	57.62	485
2020-11-05	47.53	47.53	47.53	47.53	0
2020-11-04	47.33	47.33	47.33	47.33	2
2020-11-03	46.48	46.48	46.48	46.48	0
2020-11-02	46.48	46.48	46.48	46.48	70
2020-10-30	45.73	45.73	45.73	45.73	0
2020-10-29	45.73	45.73	45.73	45.73	0
2020-10-28	45.73	45.73	45.73	45.73	61
2020-10-27	46.80	46.80	46.80	46.80	63
2020-10-26	46.91	46.91	46.91	46.91	82
2020-10-23	47.27	47.27	47.27	47.27	27
2020-10-22	47.45	47.45	47.45	47.45	81
2020-10-21	45.35	45.35	45.35	45.35	58
2020-10-20	46.74	46.74	46.74	46.74	70
2020-10-16	45.95	45.95	45.95	45.95	38
2020-10-15	46.23	46.23	46.23	46.23	1,054
2020-10-14	46.26	46.26	46.26	46.26	0
2020-10-13	46.26	46.26	46.26	46.26	23
2020-10-12	45.23	45.23	45.23	45.23	18
2020-10-09	45.32	45.32	45.32	45.32	25
2020-10-08	44.18	44.18	44.18	44.18	165
2020-10-07	44.02	44.02	44.02	44.02	85
2020-10-06	43.70	43.70	43.70	43.70	5
2020-10-05	42.52	42.52	42.52	42.52	40
2020-10-02	41.18	41.18	41.18	41.18	31
2020-10-01	40.99	40.99	40.99	40.99	12,983
2020-09-30	41.75	41.75	41.75	41.75	92
2020-09-29	40.70	40.70	40.70	40.70	62
2020-09-28	40.73	40.73	40.73	40.73	0
2020-09-25	40.73	40.73	40.73	40.73	0
2020-09-24	40.73	40.73	40.73	40.73	2,000
2020-09-23	40.73	40.73	40.73	40.73	0
2020-09-22	40.09	40.09	40.09	40.09	1,176
2020-09-21	38.87	38.87	38.87	38.87	0
2020-09-18	38.87	38.87	38.87	38.87	0
2020-09-17	38.87	38.87	38.87	38.87	37,000
2020-09-16	38.87	38.87	38.87	38.87	9
2020-09-15	38.25	38.25	38.25	38.25	0
2020-09-14	36.36	36.36	36.36	36.36	0
2020-09-11	40.29	40.29	40.29	40.29	0
2020-04-03	26.95	26.95	26.95	26.95	0
2020-04-02	26.95	26.95	26.95	26.95	0
2020-04-01	26.95	26.95	26.95	26.95	50

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218