Us Bancorp Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	41.69	41.69	41.69	41.69	1,546
2024-05-16	41.69	41.69	41.69	41.69	5,050
2024-05-15	41.86	41.86	41.86	41.86	1,918
2024-05-14	41.86	41.86	41.86	41.86	3,330
2024-05-13	41.72	41.72	41.72	41.72	6,461
2024-05-10	41.72	41.72	41.72	41.72	10,651
2024-05-09	41.72	41.72	41.72	41.72	990
2024-05-08	41.19	41.19	41.19	41.19	3,337
2024-05-07	41.15	41.15	41.15	41.15	7,159
2024-05-06	41.15	41.15	41.15	41.15	0
2024-05-03	41.15	41.15	41.15	41.15	2,131
2024-05-02	41.52	41.52	41.52	41.52	8,295
2024-05-01	41.52	41.52	41.52	41.52	3,707
2024-04-30	41.52	41.52	41.52	41.52	303
2024-04-29	41.17	41.17	41.17	41.17	2,313
2024-04-26	41.17	41.17	41.17	41.17	2,484
2024-04-25	40.85	40.85	40.85	40.85	8,651
2024-04-24	40.85	40.85	40.85	40.85	42,882
2024-04-23	40.85	40.85	40.85	40.85	3,878
2024-04-22	40.46	40.46	40.46	40.46	5,019
2024-04-19	40.46	40.46	40.46	40.46	3,345
2024-04-18	40.46	40.46	40.46	40.46	13,289
2024-04-17	40.46	40.46	40.46	40.46	11,355
2024-04-16	40.46	40.46	40.46	40.46	2,238
2024-04-15	41.49	41.49	41.49	41.49	2,907
2024-04-12	41.49	41.49	41.49	41.49	3,134
2024-04-11	41.49	41.49	41.49	41.49	1,558
2024-04-10	43.52	43.52	43.52	43.52	3,685
2024-04-09	43.52	43.52	43.52	43.52	4,536
2024-04-08	43.75	43.75	43.75	43.75	4,019
2024-04-05	43.14	43.14	43.14	43.14	4,479
2024-04-04	43.14	43.14	43.14	43.14	2,173
2024-04-03	43.14	43.14	43.14	43.14	1,538
2024-04-02	43.14	43.14	43.14	43.14	4,435
2024-04-01	43.14	43.14	43.14	43.14	0
2024-03-29	43.14	43.14	43.14	43.14	0
2024-03-28	43.14	43.14	43.14	43.14	3,646
2024-03-27	43.14	43.14	43.14	43.14	2,628
2024-03-26	42.71	42.71	42.71	42.71	2,974
2024-03-25	42.71	42.71	42.71	42.71	7,246
2024-03-22	42.71	42.71	42.71	42.71	3,613
2024-03-21	42.71	42.71	42.71	42.71	11,246
2024-03-20	42.71	42.71	42.71	42.71	5,569
2024-03-19	42.51	42.51	42.51	42.51	2,298
2024-03-18	43.84	43.84	43.84	43.84	5,820
2024-03-15	43.84	43.84	43.84	43.84	676,380
2024-03-14	43.84	43.84	43.84	43.84	9,696
2024-03-13	43.84	43.84	43.84	43.84	2,515
2024-03-12	43.84	43.84	43.84	43.84	697
2024-03-11	43.84	43.84	43.84	43.84	1,673
2024-03-08	43.23	43.23	43.23	43.23	1,824
2024-03-07	43.23	43.23	43.23	43.23	5,859
2024-03-06	42.64	42.64	42.64	42.64	8,574
2024-03-05	43.35	43.35	43.35	43.35	12,627
2024-03-04	43.35	43.35	43.35	43.35	1,668
2024-03-01	41.34	41.34	41.34	41.34	7,507
2024-02-29	41.34	41.34	41.34	41.34	2,935
2024-02-28	41.34	41.34	41.34	41.34	1,357
2024-02-27	41.34	41.34	41.34	41.34	4,566
2024-02-26	41.34	41.34	41.34	41.34	1,779
2024-02-23	41.34	41.34	41.34	41.34	2,444
2024-02-22	41.34	41.34	41.34	41.34	2,427
2024-02-21	41.34	41.34	41.34	41.34	1,468
2024-02-20	41.34	41.34	41.34	41.34	9,280
2024-02-19	41.43	41.43	41.43	41.43	0
2024-02-16	41.52	41.52	41.52	41.52	1,195
2024-02-15	40.88	40.88	40.88	40.88	1,132
2024-02-14	40.06	40.06	40.06	40.06	3,784
2024-02-13	40.06	40.06	40.06	40.06	4,423
2024-02-12	40.06	40.06	40.06	40.06	2,460
2024-02-09	40.06	40.06	40.06	40.06	5,547
2024-02-08	40.06	40.06	40.06	40.06	5,520
2024-02-07	40.06	40.06	40.06	40.06	3,381
2024-02-06	40.06	40.06	40.06	40.06	1,380
2024-02-05	42.31	42.31	42.31	42.31	5,569
2024-02-02	42.31	42.31	42.31	42.31	14,151
2024-02-01	42.31	42.31	42.31	42.31	4,843
2024-01-31	42.31	42.31	42.31	42.31	3,252
2024-01-30	43.45	43.45	43.45	43.45	6,039
2024-01-29	42.27	42.27	42.27	42.27	739
2024-01-26	42.27	42.27	42.27	42.27	2,347
2024-01-25	41.31	41.31	41.31	41.31	3,867
2024-01-24	41.31	41.31	41.31	41.31	2,171
2024-01-23	41.31	41.31	41.31	41.31	627,928
2024-01-22	40.51	40.51	40.51	40.51	3,692
2024-01-19	40.51	40.51	40.51	40.51	676,021
2024-01-18	40.51	40.51	40.51	40.51	11,618
2024-01-17	40.51	40.51	40.51	40.51	3,419
2024-01-16	43.52	43.52	43.52	43.52	307,743
2024-01-15	43.52	43.52	43.52	43.52	0
2024-01-12	43.52	43.52	43.52	43.52	3,832
2024-01-11	43.52	43.52	43.52	43.52	2,116
2024-01-10	43.52	43.52	43.52	43.52	23,396
2024-01-09	43.52	43.52	43.52	43.52	23,278
2024-01-08	43.52	43.52	43.52	43.52	2,090
2024-01-05	42.82	42.82	42.82	42.82	34,857
2024-01-04	42.82	42.82	42.82	42.82	41,095
2024-01-03	42.82	42.82	42.82	42.82	6,041
2024-01-02	43.66	43.66	43.66	43.66	6,729
2024-01-01	43.66	43.66	43.66	43.66	0
2023-12-29	43.66	43.66	43.66	43.66	701
2023-12-28	42.94	42.94	42.94	42.94	2,427
2023-12-27	42.94	42.94	42.94	42.94	1,020
2023-12-26	42.94	42.94	42.94	42.94	0
2023-12-25	42.94	42.94	42.94	42.94	0
2023-12-22	42.94	42.94	42.94	42.94	204
2023-12-21	40.30	40.30	40.30	40.30	2,390
2023-12-20	40.30	40.30	40.30	40.30	5,047
2023-12-19	40.30	40.30	40.30	40.30	2,141
2023-12-18	40.30	40.30	40.30	40.30	3,133
2023-12-15	40.30	40.30	40.30	40.30	2,047
2023-12-14	40.30	40.30	40.30	40.30	489,044
2023-12-13	40.30	40.30	40.30	40.30	752,911
2023-12-12	40.30	40.30	40.30	40.30	316,344
2023-12-11	40.11	40.11	40.11	40.11	8,522
2023-12-08	40.11	40.11	40.11	40.11	3,066
2023-12-07	40.11	40.11	40.11	40.11	5,760
2023-12-06	40.11	40.11	40.11	40.11	3,341
2023-12-05	38.30	38.30	38.30	38.30	2,912
2023-12-04	38.30	38.30	38.30	38.30	9,012
2023-12-01	38.30	38.30	38.30	38.30	6,767
2023-11-30	38.30	38.30	38.30	38.30	5,569
2023-11-29	34.70	34.70	34.70	34.70	962
2023-11-28	34.70	34.70	34.70	34.70	2,718
2023-11-27	34.70	34.70	34.70	34.70	1,395
2023-11-24	34.70	34.70	34.70	34.70	4,015
2023-11-23	34.70	34.70	34.70	34.70	0
2023-11-22	34.70	34.70	34.70	34.70	8,011
2023-11-21	34.70	34.70	34.70	34.70	4,406
2023-11-20	34.70	34.70	34.70	34.70	8,544
2023-11-17	34.70	34.70	34.70	34.70	3,489
2023-11-16	34.70	34.70	34.70	34.70	3,515
2023-11-15	34.70	34.70	34.70	34.70	4,460
2023-11-14	34.70	34.70	34.70	34.70	4,847
2023-11-13	34.70	34.70	34.70	34.70	4,633
2023-11-10	34.70	34.70	34.70	34.70	4,078
2023-11-09	34.70	34.70	34.70	34.70	1,907
2023-11-08	34.70	34.70	34.70	34.70	1,425
2023-11-07	35.05	35.05	35.05	35.05	2,770
2023-11-06	31.14	31.14	31.14	31.14	178,850
2023-11-03	31.14	31.14	31.14	31.14	6,216
2023-11-02	31.14	31.14	31.14	31.14	7,375
2023-11-01	31.14	31.14	31.14	31.14	3,320
2023-10-31	31.14	31.14	31.14	31.14	442,585
2023-10-30	31.12	31.12	31.12	31.12	1,843
2023-10-27	31.12	31.12	31.12	31.12	321,325
2023-10-26	31.17	31.17	31.17	31.17	1,463
2023-10-25	31.17	31.17	31.17	31.17	12,885
2023-10-24	31.17	31.17	31.17	31.17	3,296
2023-10-23	31.17	31.17	31.17	31.17	1,816
2023-10-20	33.38	33.38	33.38	33.38	41,770
2023-10-19	33.38	33.38	33.38	33.38	15,500
2023-10-18	32.26	32.26	32.26	32.26	4,429
2023-10-17	32.26	32.26	32.26	32.26	1,985
2023-10-16	32.26	32.26	32.26	32.26	857
2023-10-13	32.26	32.26	32.26	32.26	4,438
2023-10-12	32.69	32.69	32.69	32.69	1,221
2023-10-11	32.69	32.69	32.69	32.69	2,297
2023-10-10	32.69	32.69	32.69	32.69	3,919
2023-10-09	31.06	31.06	31.06	31.06	1,330
2023-10-06	31.06	31.06	31.06	31.06	5,109
2023-10-05	31.06	31.06	31.06	31.06	1,854
2023-10-04	31.06	31.06	31.06	31.06	3,180
2023-10-03	32.29	32.29	32.29	32.29	9,612
2023-10-02	32.29	32.29	32.29	32.29	4,786
2023-09-29	33.02	33.02	33.02	33.02	712,764
2023-09-28	33.02	33.02	33.02	33.02	1,013
2023-09-27	33.02	33.02	33.02	33.02	35,092
2023-09-26	33.58	33.58	33.58	33.58	12,745
2023-09-25	33.58	33.58	33.58	33.58	2,114
2023-09-22	36.45	36.45	36.45	36.45	6,416
2023-09-21	36.45	36.45	36.45	36.45	1,011
2023-09-20	36.45	36.45	36.45	36.45	2,667
2023-09-19	36.45	36.45	36.45	36.45	1,767,292
2023-09-18	36.45	36.45	36.45	36.45	23,440
2023-09-15	36.45	36.45	36.45	36.45	13,663
2023-09-14	36.45	36.45	36.45	36.45	4,741
2023-09-13	36.45	36.45	36.45	36.45	15,557
2023-09-12	36.45	36.45	36.45	36.45	1,346
2023-09-11	36.25	36.25	36.25	36.25	2,890
2023-09-08	36.14	36.14	36.14	36.14	2,149
2023-09-07	36.14	36.14	36.14	36.14	1,362
2023-09-06	36.14	36.14	36.14	36.14	3,148
2023-09-05	36.18	36.18	36.18	36.18	5,141
2023-09-04	36.18	36.18	36.18	36.18	0
2023-09-01	36.18	36.18	36.18	36.18	793
2023-08-31	36.18	36.18	36.18	36.18	200,657
2023-08-30	36.18	36.18	36.18	36.18	66
2023-08-29	36.27	36.27	36.27	36.27	2,160
2023-08-28	36.71	36.71	36.71	36.71	0
2023-08-25	36.71	36.71	36.71	36.71	3,146
2023-08-24	36.71	36.71	36.71	36.71	8,172
2023-08-23	37.10	37.10	37.10	37.10	7,866
2023-08-22	37.10	37.10	37.10	37.10	2,720
2023-08-21	37.10	37.10	37.10	37.10	1,105
2023-08-18	37.10	37.10	37.10	37.10	951
2023-08-17	37.10	37.10	37.10	37.10	269
2023-08-16	37.10	37.10	37.10	37.10	1,932
2023-08-15	38.76	38.76	38.76	38.76	1,155
2023-08-14	38.76	38.76	38.76	38.76	5,406
2023-08-11	39.61	39.61	39.61	39.61	274,704
2023-08-10	39.76	39.76	39.76	39.76	2,422
2023-08-09	38.64	38.64	38.64	38.64	5,081
2023-08-08	38.64	38.64	38.64	38.64	6,251
2023-08-07	40.12	40.12	40.12	40.12	2,098
2023-08-04	39.91	39.91	39.91	39.91	2,377
2023-08-03	38.88	38.88	38.88	38.88	4,141
2023-08-02	38.88	38.88	38.88	38.88	6,525
2023-08-01	38.88	38.88	38.88	38.88	2,120
2023-07-31	39.31	39.31	39.31	39.31	3,256
2023-07-28	39.31	39.31	39.31	39.31	3,583
2023-07-27	39.31	39.31	39.31	39.31	3,562
2023-07-26	38.60	38.60	38.60	38.60	4,069
2023-07-25	38.60	38.60	38.60	38.60	5,822
2023-07-24	39.29	39.29	39.29	39.29	551,589
2023-07-21	35.35	35.35	35.35	35.35	14,931
2023-07-20	35.35	35.35	35.35	35.35	9,114
2023-07-19	35.35	35.35	35.35	35.35	13,254
2023-07-18	35.35	35.35	35.35	35.35	646,297
2023-07-17	35.29	35.29	35.29	35.29	2,682
2023-07-14	35.29	35.29	35.29	35.29	2,334
2023-07-13	35.29	35.29	35.29	35.29	3,489
2023-07-12	33.24	33.24	33.24	33.24	10,530
2023-07-11	33.24	33.24	33.24	33.24	12,522
2023-07-10	33.24	33.24	33.24	33.24	9,994
2023-07-07	33.24	33.24	33.24	33.24	10,106
2023-07-06	32.33	32.33	32.33	32.33	16,407
2023-07-05	33.50	33.50	33.50	33.50	11,341
2023-07-04	33.50	33.50	33.50	33.50	0
2023-07-03	33.50	33.50	33.50	33.50	9,631
2023-06-30	32.75	32.75	32.75	32.75	17,169
2023-06-29	32.46	32.46	32.46	32.46	8,915
2023-06-28	32.46	32.46	32.46	32.46	3,270
2023-06-27	32.43	32.43	32.43	32.43	5,596
2023-06-26	32.09	32.09	32.09	32.09	3,148
2023-06-23	33.49	33.49	33.49	33.49	3,131
2023-06-22	33.49	33.49	33.49	33.49	3,640
2023-06-21	33.49	33.49	33.49	33.49	9,870
2023-06-20	33.49	33.49	33.49	33.49	12,297
2023-06-19	33.49	33.49	33.49	33.49	137
2023-06-16	33.16	33.16	33.16	33.16	6,818
2023-06-15	32.63	32.63	32.63	32.63	7,342
2023-06-14	32.66	32.66	32.66	32.66	8,514
2023-06-13	32.51	32.51	32.51	32.51	6,291
2023-06-12	32.51	32.51	32.51	32.51	9,403
2023-06-09	32.51	32.51	32.51	32.51	7,521
2023-06-08	32.51	32.51	32.51	32.51	5,938
2023-06-07	32.81	32.81	32.81	32.81	8,720
2023-06-06	32.71	32.71	32.71	32.71	6,790
2023-06-05	31.39	31.39	31.39	31.39	13,970
2023-06-02	30.14	30.14	30.14	30.14	5,382
2023-06-01	30.14	30.14	30.14	30.14	6,384
2023-05-31	30.14	30.14	30.14	30.14	5,375
2023-05-30	30.14	30.14	30.14	30.14	3,851
2023-05-29	30.54	30.54	30.54	30.54	0
2023-05-26	30.54	30.54	30.54	30.54	3,568
2023-05-25	30.40	30.40	30.40	30.40	1,429
2023-05-24	30.40	30.40	30.40	30.40	2,593
2023-05-23	30.40	30.40	30.40	30.40	11,603
2023-05-22	30.40	30.40	30.40	30.40	4,304
2023-05-19	30.40	30.40	30.40	30.40	1,951
2023-05-18	30.60	30.60	30.60	30.60	2,334
2023-05-17	29.28	29.28	29.28	29.28	5,066
2023-05-16	29.28	29.28	29.28	29.28	2,209
2023-05-15	29.28	29.28	29.28	29.28	9,269
2023-05-12	29.28	29.28	29.28	29.28	76,493
2023-05-11	29.28	29.28	29.28	29.28	5,239
2023-05-10	30.58	30.58	30.58	30.58	5,286
2023-05-09	30.58	30.58	30.58	30.58	810,319
2023-05-08	30.58	30.58	30.58	30.58	0
2023-05-05	30.58	30.58	30.58	30.58	23,334
2023-05-04	30.98	30.98	30.98	30.98	67,608
2023-05-03	30.98	30.98	30.98	30.98	23,633
2023-05-02	30.98	30.98	30.98	30.98	19,557
2023-05-01	33.33	33.33	33.33	33.33	0
2023-04-28	33.33	33.33	33.33	33.33	410,499
2023-04-27	31.48	31.48	31.48	31.48	403,302
2023-04-26	32.60	32.60	32.60	32.60	6,248
2023-04-25	32.60	32.60	32.60	32.60	51,818
2023-04-24	32.60	32.60	32.60	32.60	31,386
2023-04-21	34.16	34.16	34.16	34.16	41,933
2023-04-20	34.16	34.16	34.16	34.16	35,143
2023-04-19	34.75	34.75	34.75	34.75	34,909
2023-04-18	35.22	35.22	35.22	35.22	96,171
2023-04-17	35.22	35.22	35.22	35.22	7,316
2023-04-14	35.22	35.22	35.22	35.22	10,080
2023-04-13	35.17	35.17	35.17	35.17	11,134
2023-04-12	35.27	35.27	35.27	35.27	11,201
2023-04-11	35.53	35.53	35.53	35.53	48,543
2023-04-10	35.98	35.98	35.98	35.98	0
2023-04-07	35.98	35.98	35.98	35.98	0
2023-04-06	35.98	35.98	35.98	35.98	2,923
2023-04-05	35.45	35.45	35.45	35.45	1,188
2023-04-04	35.45	35.45	35.45	35.45	3,689
2023-04-03	35.45	35.45	35.45	35.45	4,701
2023-03-31	35.53	35.53	35.53	35.53	7,903
2023-03-30	35.71	35.71	35.71	35.71	10,963
2023-03-29	35.22	35.22	35.22	35.22	5,001
2023-03-28	35.22	35.22	35.22	35.22	5,192
2023-03-27	34.39	34.39	34.39	34.39	5,096
2023-03-24	34.39	34.39	34.39	34.39	25,690
2023-03-23	35.84	35.84	35.84	35.84	46,162
2023-03-22	36.01	36.01	36.01	36.01	10,241
2023-03-21	37.54	37.54	37.54	37.54	15,539
2023-03-20	34.76	34.76	34.76	34.76	20,281
2023-03-17	33.32	33.32	33.32	33.32	484,050
2023-03-16	35.37	35.37	35.37	35.37	28,281
2023-03-15	36.26	36.26	36.26	36.26	372,496
2023-03-14	37.36	37.36	37.36	37.36	10,949
2023-03-13	36.78	36.78	36.78	36.78	391,223
2023-03-10	47.03	47.03	47.03	47.03	9,826
2023-03-09	47.03	47.03	47.03	47.03	3,795
2023-03-08	47.03	47.03	47.03	47.03	2,545
2023-03-07	47.03	47.03	47.03	47.03	4,403
2023-03-06	47.28	47.28	47.28	47.28	1,586
2023-03-03	46.51	46.51	46.51	46.51	819
2023-03-02	47.36	47.36	47.36	47.36	3,885
2023-03-01	47.36	47.36	47.36	47.36	5,199
2023-02-28	47.21	47.21	47.21	47.21	13,148
2023-02-27	47.21	47.21	47.21	47.21	1,317
2023-02-24	47.21	47.21	47.21	47.21	5,291
2023-02-23	47.21	47.21	47.21	47.21	2,204
2023-02-22	47.21	47.21	47.21	47.21	1,779
2023-02-21	47.21	47.21	47.21	47.21	1,086
2023-02-20	48.52	48.52	48.52	48.52	0
2023-02-17	49.49	49.49	49.49	49.49	1,820
2023-02-16	49.49	49.49	49.49	49.49	1,309
2023-02-15	49.49	49.49	49.49	49.49	243
2023-02-14	48.58	48.58	48.58	48.58	1,581
2023-02-13	48.58	48.58	48.58	48.58	108,126
2023-02-10	48.78	48.78	48.78	48.78	2,913
2023-02-09	48.78	48.78	48.78	48.78	2,468
2023-02-08	49.62	49.62	49.62	49.62	8,881
2023-02-07	49.62	49.62	49.62	49.62	983
2023-02-06	49.62	49.62	49.62	49.62	2,944
2023-02-03	49.62	49.62	49.62	49.62	3,221
2023-02-02	49.49	49.49	49.49	49.49	2,421
2023-02-01	49.75	49.75	49.75	49.75	8,304
2023-01-31	49.06	49.06	49.06	49.06	186,523
2023-01-30	49.29	49.29	49.29	49.29	1,060
2023-01-27	50.04	50.04	50.04	50.04	422
2023-01-26	50.04	50.04	50.04	50.04	712
2023-01-25	49.08	49.08	49.08	49.08	5,452
2023-01-24	47.27	47.27	47.27	47.27	1,274
2023-01-23	47.06	47.06	47.06	47.06	12,112
2023-01-20	45.03	45.03	45.03	45.03	3,320
2023-01-19	45.03	45.03	45.03	45.03	9,375
2023-01-18	47.65	47.65	47.65	47.65	115
2023-01-17	47.58	47.58	47.58	47.58	16,900
2023-01-16	47.63	47.63	47.63	47.63	0
2023-01-13	47.63	47.63	47.63	47.63	1,925
2023-01-12	47.63	47.63	47.63	47.63	2,784
2023-01-11	46.61	46.61	46.61	46.61	1,633
2023-01-10	46.61	46.61	46.61	46.61	272,916
2023-01-09	46.19	46.19	46.19	46.19	1,531
2023-01-06	46.12	46.12	46.12	46.12	72
2023-01-05	46.12	46.12	46.12	46.12	6
2023-01-04	45.22	45.22	45.22	45.22	302
2023-01-03	45.22	45.22	45.22	45.22	399
2023-01-02	43.19	43.19	43.19	43.19	0
2022-12-30	43.19	43.19	43.19	43.19	101
2022-12-29	43.19	43.19	43.19	43.19	99
2022-12-28	43.72	43.72	43.72	43.72	711
2022-12-27	42.89	42.89	42.89	42.89	0
2022-12-26	42.89	42.89	42.89	42.89	0
2022-12-23	42.89	42.89	42.89	42.89	50
2022-12-22	42.89	42.89	42.89	42.89	1,169
2022-12-21	41.93	41.93	41.93	41.93	1,013,197
2022-12-20	42.15	42.15	42.15	42.15	113
2022-12-19	42.15	42.15	42.15	42.15	1,374
2022-12-16	42.49	42.49	42.49	42.49	997
2022-12-15	43.44	43.44	43.44	43.44	1,152
2022-12-14	44.25	44.25	44.25	44.25	1,098
2022-12-13	44.06	44.06	44.06	44.06	35
2022-12-12	42.82	42.82	42.82	42.82	5,612
2022-12-09	43.61	43.61	43.61	43.61	500,643
2022-12-08	43.56	43.56	43.56	43.56	12,499
2022-12-07	45.93	45.93	45.93	45.93	1,553
2022-12-06	45.93	45.93	45.93	45.93	107
2022-12-05	45.93	45.93	45.93	45.93	1,032
2022-12-02	45.16	45.16	45.16	45.16	647
2022-12-01	45.16	45.16	45.16	45.16	88,824
2022-11-30	43.89	43.89	43.89	43.89	10
2022-11-29	43.89	43.89	43.89	43.89	91
2022-11-28	43.94	43.94	43.94	43.94	6,361
2022-11-25	44.49	44.49	44.49	44.49	2,478
2022-11-24	43.39	43.39	43.39	43.39	0
2022-11-23	43.39	43.39	43.39	43.39	1,219
2022-11-22	43.62	43.62	43.62	43.62	30,875
2022-11-21	43.62	43.62	43.62	43.62	288
2022-11-18	43.21	43.21	43.21	43.21	2,230
2022-11-17	42.93	42.93	42.93	42.93	881
2022-11-16	42.93	42.93	42.93	42.93	209
2022-11-15	43.57	43.57	43.57	43.57	66
2022-11-14	44.98	44.98	44.98	44.98	1,679
2022-11-11	44.39	44.39	44.39	44.39	763
2022-11-10	43.04	43.04	43.04	43.04	672
2022-11-09	44.15	44.15	44.15	44.15	1,098
2022-11-08	43.89	43.89	43.89	43.89	1,875
2022-11-07	41.95	41.95	41.95	41.95	184
2022-11-04	41.95	41.95	41.95	41.95	898
2022-11-03	41.47	41.47	41.47	41.47	26,149
2022-11-02	42.88	42.88	42.88	42.88	587,182
2022-11-01	42.45	42.45	42.45	42.45	509
2022-10-31	42.86	42.86	42.86	42.86	24
2022-10-28	42.55	42.55	42.55	42.55	2,751
2022-10-27	42.55	42.55	42.55	42.55	2,616
2022-10-26	40.61	40.61	40.61	40.61	2,350
2022-10-25	40.61	40.61	40.61	40.61	1,046
2022-10-24	41.02	41.02	41.02	41.02	1,910
2022-10-21	40.10	40.10	40.10	40.10	1,288
2022-10-20	40.69	40.69	40.69	40.69	458
2022-10-19	42.77	42.77	42.77	42.77	1,594
2022-10-18	42.83	42.83	42.83	42.83	678,746
2022-10-17	42.83	42.83	42.83	42.83	167
2022-10-14	42.89	42.89	42.89	42.89	4,197
2022-10-13	39.84	39.84	39.84	39.84	3,684
2022-10-12	39.84	39.84	39.84	39.84	36,952
2022-10-11	39.84	39.84	39.84	39.84	699
2022-10-10	41.08	41.08	41.08	41.08	46
2022-10-07	41.08	41.08	41.08	41.08	34,766
2022-10-06	42.67	42.67	42.67	42.67	0
2022-10-05	42.67	42.67	42.67	42.67	897
2022-10-04	41.42	41.42	41.42	41.42	2,741
2022-10-03	41.42	41.42	41.42	41.42	1,834
2022-09-30	41.42	41.42	41.42	41.42	1,433
2022-09-29	41.42	41.42	41.42	41.42	438
2022-09-28	41.17	41.17	41.17	41.17	1,382
2022-09-27	41.43	41.43	41.43	41.43	50,097
2022-09-26	43.08	43.08	43.08	43.08	181
2022-09-23	43.08	43.08	43.08	43.08	1,843
2022-09-22	43.08	43.08	43.08	43.08	48,892
2022-09-21	45.38	45.38	45.38	45.38	39,217
2022-09-20	45.62	45.62	45.62	45.62	2,104
2022-09-19	45.51	45.51	45.51	45.51	0
2022-09-16	45.51	45.51	45.51	45.51	736
2022-09-15	45.10	45.10	45.10	45.10	624,476
2022-09-14	44.38	44.38	44.38	44.38	78
2022-09-13	47.46	47.46	47.46	47.46	8,987
2022-09-12	47.46	47.46	47.46	47.46	1,182
2022-09-09	45.60	45.60	45.60	45.60	7,536
2022-09-08	45.60	45.60	45.60	45.60	1,192
2022-09-07	45.60	45.60	45.60	45.60	0
2022-09-06	45.60	45.60	45.60	45.60	44
2022-09-05	45.60	45.60	45.60	45.60	0
2022-09-02	45.60	45.60	45.60	45.60	488
2022-09-01	46.42	46.42	46.42	46.42	55
2022-08-31	46.42	46.42	46.42	46.42	5,121
2022-08-30	46.42	46.42	46.42	46.42	15
2022-08-29	47.53	47.53	47.53	47.53	0
2022-08-26	47.53	47.53	47.53	47.53	161
2022-08-25	47.53	47.53	47.53	47.53	78
2022-08-24	48.09	48.09	48.09	48.09	0
2022-08-23	48.09	48.09	48.09	48.09	34
2022-08-22	48.09	48.09	48.09	48.09	159
2022-08-19	49.18	49.18	49.18	49.18	0
2022-08-18	49.18	49.18	49.18	49.18	197
2022-08-17	49.18	49.18	49.18	49.18	171
2022-08-16	48.76	48.76	48.76	48.76	55
2022-08-15	48.76	48.76	48.76	48.76	54
2022-08-12	48.69	48.69	48.69	48.69	1,815
2022-08-11	48.34	48.34	48.34	48.34	276
2022-08-10	47.10	47.10	47.10	47.10	109
2022-08-09	46.92	46.92	46.92	46.92	304
2022-08-08	47.36	47.36	47.36	47.36	283
2022-08-05	47.01	47.01	47.01	47.01	248
2022-08-04	47.01	47.01	47.01	47.01	1
2022-08-03	47.01	47.01	47.01	47.01	339
2022-08-02	47.03	47.03	47.03	47.03	4,246
2022-08-01	47.37	47.37	47.37	47.37	7
2022-07-29	48.63	48.63	48.63	48.63	362
2022-07-28	48.63	48.63	48.63	48.63	389
2022-07-27	48.63	48.63	48.63	48.63	0
2022-07-26	48.63	48.63	48.63	48.63	455
2022-07-25	47.15	47.15	47.15	47.15	207
2022-07-22	47.15	47.15	47.15	47.15	430
2022-07-21	47.15	47.15	47.15	47.15	45
2022-07-20	47.45	47.45	47.45	47.45	274
2022-07-19	47.19	47.19	47.19	47.19	1,715
2022-07-18	47.22	47.22	47.22	47.22	765
2022-07-15	44.71	44.71	44.71	44.71	460
2022-07-14	44.71	44.71	44.71	44.71	2,266
2022-07-13	44.71	44.71	44.71	44.71	1,625
2022-07-12	46.52	46.52	46.52	46.52	437
2022-07-11	46.74	46.74	46.74	46.74	4,450
2022-07-08	46.21	46.21	46.21	46.21	0
2022-07-07	46.21	46.21	46.21	46.21	50
2022-07-06	46.21	46.21	46.21	46.21	626,382
2022-07-05	44.95	44.95	44.95	44.95	1,467
2022-07-04	44.95	44.95	44.95	44.95	0
2022-07-01	44.95	44.95	44.95	44.95	3,325
2022-06-30	44.95	44.95	44.95	44.95	1,442
2022-06-29	47.03	47.03	47.03	47.03	78
2022-06-28	47.03	47.03	47.03	47.03	1
2022-06-27	47.03	47.03	47.03	47.03	737
2022-06-24	46.22	46.22	46.22	46.22	457
2022-06-23	46.22	46.22	46.22	46.22	271
2022-06-22	46.40	46.40	46.40	46.40	1,177
2022-06-21	46.40	46.40	46.40	46.40	401
2022-06-20	46.40	46.40	46.40	46.40	0
2022-06-17	46.40	46.40	46.40	46.40	216
2022-06-16	44.28	44.28	44.28	44.28	164
2022-06-15	46.34	46.34	46.34	46.34	3,893
2022-06-14	47.82	47.82	47.82	47.82	1,202
2022-06-13	48.22	48.22	48.22	48.22	421
2022-06-10	51.10	51.10	51.10	51.10	239
2022-06-09	51.10	51.10	51.10	51.10	85
2022-06-08	52.48	52.48	52.48	52.48	2
2022-06-07	52.18	52.18	52.18	52.18	982
2022-06-06	53.20	53.20	53.20	53.20	5,567
2022-06-03	52.62	52.62	52.62	52.62	0
2022-06-02	52.62	52.62	52.62	52.62	0
2022-06-01	52.62	52.62	52.62	52.62	350
2022-05-31	52.22	52.22	52.22	52.22	4,708
2022-05-30	52.09	52.09	52.09	52.09	0
2022-05-27	52.09	52.09	52.09	52.09	2,948
2022-05-26	50.35	50.35	50.35	50.35	302
2022-05-25	50.35	50.35	50.35	50.35	1,184
2022-05-24	50.35	50.35	50.35	50.35	410
2022-05-23	50.35	50.35	50.35	50.35	567
2022-05-20	48.99	48.99	48.99	48.99	878
2022-05-19	48.74	48.74	48.74	48.74	895
2022-05-18	49.16	49.16	49.16	49.16	375
2022-05-17	48.13	48.13	48.13	48.13	717
2022-05-16	48.13	48.13	48.13	48.13	808
2022-05-13	49.05	49.05	49.05	49.05	650
2022-05-12	48.14	48.14	48.14	48.14	2,683
2022-05-11	49.73	49.73	49.73	49.73	11,050
2022-05-10	51.00	51.00	51.00	51.00	107
2022-05-09	48.52	48.52	48.52	48.52	16,330
2022-05-06	49.15	49.15	49.15	49.15	449
2022-05-05	49.28	49.28	49.28	49.28	3,872
2022-05-04	49.28	49.28	49.28	49.28	593
2022-05-03	48.63	48.63	48.63	48.63	9,950
2022-05-02	49.18	49.18	49.18	49.18	0
2022-04-29	49.18	49.18	49.18	49.18	50
2022-04-28	49.56	49.56	49.56	49.56	1,185
2022-04-27	50.07	50.07	50.07	50.07	104
2022-04-26	50.07	50.07	50.07	50.07	374
2022-04-25	50.04	50.04	50.04	50.04	371
2022-04-22	52.41	52.41	52.41	52.41	621
2022-04-21	53.42	53.42	53.42	53.42	278
2022-04-20	53.42	53.42	53.42	53.42	10
2022-04-19	52.56	52.56	52.56	52.56	71
2022-04-18	52.56	52.56	52.56	52.56	0
2022-04-15	52.56	52.56	52.56	52.56	0
2022-04-14	52.56	52.56	52.56	52.56	1,852
2022-04-13	51.28	51.28	51.28	51.28	171
2022-04-12	52.16	52.16	52.16	52.16	2,597
2022-04-11	52.24	52.24	52.24	52.24	313
2022-04-08	52.53	52.53	52.53	52.53	1,572
2022-04-07	52.53	52.53	52.53	52.53	92
2022-04-06	52.97	52.97	52.97	52.97	171
2022-04-05	53.05	53.05	53.05	53.05	354
2022-04-04	52.28	52.28	52.28	52.28	175
2022-04-01	52.96	52.96	52.96	52.96	369
2022-03-31	55.45	55.45	55.45	55.45	265
2022-03-30	55.10	55.10	55.10	55.10	501
2022-03-29	56.71	56.71	56.71	56.71	125
2022-03-28	56.70	56.70	56.70	56.70	469,286
2022-03-25	57.14	57.14	57.14	57.14	1,025,059
2022-03-24	56.61	56.61	56.61	56.61	162
2022-03-23	56.61	56.61	56.61	56.61	40
2022-03-22	56.53	56.53	56.53	56.53	176
2022-03-21	56.53	56.53	56.53	56.53	652
2022-03-18	56.65	56.65	56.65	56.65	135
2022-03-17	52.70	52.70	52.70	52.70	76
2022-03-16	52.70	52.70	52.70	52.70	0
2022-03-15	52.70	52.70	52.70	52.70	300
2022-03-14	52.70	52.70	52.70	52.70	444
2022-03-11	52.99	52.99	52.99	52.99	90
2022-03-10	53.25	53.25	53.25	53.25	365
2022-03-09	53.25	53.25	53.25	53.25	136
2022-03-08	54.66	54.66	54.66	54.66	252
2022-03-07	54.66	54.66	54.66	54.66	339
2022-03-04	53.86	53.86	53.86	53.86	58
2022-03-03	53.86	53.86	53.86	53.86	3,443
2022-03-02	53.86	53.86	53.86	53.86	995
2022-03-01	55.90	55.90	55.90	55.90	135
2022-02-28	55.97	55.97	55.97	55.97	1,357
2022-02-25	55.33	55.33	55.33	55.33	616,866
2022-02-24	54.93	54.93	54.93	54.93	6,196
2022-02-23	58.07	58.07	58.07	58.07	9,036
2022-02-22	58.07	58.07	58.07	58.07	185
2022-02-21	57.79	57.79	57.79	57.79	0
2022-02-18	57.79	57.79	57.79	57.79	237
2022-02-17	57.79	57.79	57.79	57.79	10,136
2022-02-16	58.48	58.48	58.48	58.48	70
2022-02-15	59.17	59.17	59.17	59.17	476
2022-02-14	57.66	57.66	57.66	57.66	14,557
2022-02-11	59.13	59.13	59.13	59.13	23
2022-02-10	59.43	59.43	59.43	59.43	906
2022-02-09	59.58	59.58	59.58	59.58	0
2022-02-08	59.67	59.67	59.67	59.67	23
2022-02-07	59.67	59.67	59.67	59.67	37
2022-02-04	59.15	59.15	59.15	59.15	180
2022-02-03	60.07	60.07	60.07	60.07	290
2022-02-02	57.65	57.65	57.65	57.65	364,388
2022-02-01	57.65	57.65	57.65	57.65	18,547
2022-01-31	57.65	57.65	57.65	57.65	3,272
2022-01-28	58.00	58.00	58.00	58.00	495
2022-01-27	58.00	58.00	58.00	58.00	2,194
2022-01-26	57.52	57.52	57.52	57.52	98
2022-01-25	56.48	56.48	56.48	56.48	696
2022-01-24	58.03	58.03	58.03	58.03	2,998
2022-01-21	58.03	58.03	58.03	58.03	5,877
2022-01-20	58.03	58.03	58.03	58.03	4,031
2022-01-19	57.97	57.97	57.97	57.97	4,811
2022-01-18	63.25	63.25	63.25	63.25	10,982
2022-01-17	63.25	63.25	63.25	63.25	0
2022-01-14	62.25	62.25	62.25	62.25	1,160
2022-01-13	63.35	63.35	63.35	63.35	5,985
2022-01-12	62.03	62.03	62.03	62.03	73
2022-01-11	61.40	61.40	61.40	61.40	40
2022-01-10	59.53	59.53	59.53	59.53	75
2022-01-07	59.53	59.53	59.53	59.53	25
2022-01-06	59.53	59.53	59.53	59.53	155
2022-01-05	56.51	56.51	56.51	56.51	0
2022-01-04	56.51	56.51	56.51	56.51	37
2022-01-03	56.51	56.51	56.51	56.51	0
2021-12-31	56.51	56.51	56.51	56.51	0
2021-12-30	56.51	56.51	56.51	56.51	75
2021-12-29	56.71	56.71	56.71	56.71	0
2021-12-28	56.44	56.44	56.44	56.44	0
2021-12-27	56.44	56.44	56.44	56.44	0
2021-12-24	56.44	56.44	56.44	56.44	0
2021-12-23	55.97	55.97	55.97	55.97	86
2021-12-22	55.71	55.71	55.71	55.71	71
2021-12-21	55.50	55.50	55.50	55.50	165
2021-12-20	54.60	54.60	54.60	54.60	433
2021-12-17	56.74	56.74	56.74	56.74	5
2021-12-16	56.74	56.74	56.74	56.74	0
2021-12-15	57.31	57.31	57.31	57.31	162
2021-12-14	57.35	57.35	57.35	57.35	1,548
2021-12-13	57.36	57.36	57.36	57.36	10,089
2021-12-10	55.59	55.59	55.59	55.59	0
2021-12-09	55.59	55.59	55.59	55.59	2,605
2021-12-08	55.59	55.59	55.59	55.59	0
2021-12-07	55.59	55.59	55.59	55.59	216
2021-12-06	55.59	55.59	55.59	55.59	0
2021-12-03	56.62	56.62	56.62	56.62	75
2021-12-02	56.76	56.76	56.76	56.76	1,698
2021-12-01	55.34	55.34	55.34	55.34	681
2021-11-30	59.84	59.84	59.84	59.84	5,519
2021-11-29	59.84	59.84	59.84	59.84	5,010
2021-11-26	59.84	59.84	59.84	59.84	5,050
2021-11-25	59.84	59.84	59.84	59.84	0
2021-11-24	60.12	60.12	60.12	60.12	243
2021-11-23	60.12	60.12	60.12	60.12	9
2021-11-22	59.09	59.09	59.09	59.09	52
2021-11-19	57.85	57.85	57.85	57.85	2,301
2021-11-18	59.09	59.09	59.09	59.09	51
2021-11-17	60.13	60.13	60.13	60.13	217,011
2021-11-16	60.13	60.13	60.13	60.13	137
2021-11-15	60.82	60.82	60.82	60.82	115
2021-11-12	60.82	60.82	60.82	60.82	0
2021-11-11	60.82	60.82	60.82	60.82	299
2021-11-10	60.73	60.73	60.73	60.73	681
2021-11-09	60.08	60.08	60.08	60.08	276
2021-11-08	60.03	60.03	60.03	60.03	708
2021-11-05	61.32	61.32	61.32	61.32	152
2021-11-04	60.86	60.86	60.86	60.86	741
2021-11-03	60.86	60.86	60.86	60.86	547
2021-11-02	60.83	60.83	60.83	60.83	80,730
2021-11-01	60.69	60.69	60.69	60.69	158
2021-10-29	60.23	60.23	60.23	60.23	1,461
2021-10-28	60.23	60.23	60.23	60.23	145
2021-10-27	62.52	62.52	62.52	62.52	3,100
2021-10-26	62.52	62.52	62.52	62.52	110
2021-10-25	62.59	62.59	62.59	62.59	277
2021-10-22	62.72	62.72	62.72	62.72	676
2021-10-21	62.39	62.39	62.39	62.39	244
2021-10-20	59.40	59.40	59.40	59.40	480
2021-10-19	59.40	59.40	59.40	59.40	3
2021-10-18	59.40	59.40	59.40	59.40	1,710
2021-10-15	59.40	59.40	59.40	59.40	2,596
2021-10-14	59.40	59.40	59.40	59.40	4,976
2021-10-13	61.69	61.69	61.69	61.69	21
2021-10-12	62.05	62.05	62.05	62.05	263
2021-10-11	62.31	62.31	62.31	62.31	448
2021-10-08	61.88	61.88	61.88	61.88	541,420
2021-10-07	62.20	62.20	62.20	62.20	199
2021-10-06	61.40	61.40	61.40	61.40	260
2021-10-05	61.33	61.33	61.33	61.33	329
2021-10-04	60.18	60.18	60.18	60.18	631
2021-10-01	59.37	59.37	59.37	59.37	203
2021-09-30	60.23	60.23	60.23	60.23	359
2021-09-29	61.31	61.31	61.31	61.31	650
2021-09-28	61.82	61.82	61.82	61.82	1,312
2021-09-27	59.79	59.79	59.79	59.79	286
2021-09-24	59.29	59.29	59.29	59.29	8
2021-09-23	58.59	58.59	58.59	58.59	1,408
2021-09-22	54.96	54.96	54.96	54.96	5
2021-09-21	54.96	54.96	54.96	54.96	38
2021-09-20	54.96	54.96	54.96	54.96	542
2021-09-17	57.17	57.17	57.17	57.17	101,556
2021-09-16	57.68	57.68	57.68	57.68	269
2021-09-15	56.24	56.24	56.24	56.24	1,471
2021-09-14	55.94	55.94	55.94	55.94	3,469
2021-09-13	55.94	55.94	55.94	55.94	778
2021-09-10	55.94	55.94	55.94	55.94	76
2021-09-09	55.94	55.94	55.94	55.94	569
2021-09-08	56.07	56.07	56.07	56.07	319
2021-09-07	56.07	56.07	56.07	56.07	21
2021-09-06	56.07	56.07	56.07	56.07	0
2021-09-03	56.17	56.17	56.17	56.17	0
2021-09-02	56.17	56.17	56.17	56.17	2
2021-09-01	57.61	57.61	57.61	57.61	245
2021-08-31	57.54	57.54	57.54	57.54	0
2021-08-30	56.77	56.77	56.77	56.77	0
2021-08-27	56.77	56.77	56.77	56.77	0
2021-08-26	56.77	56.77	56.77	56.77	0
2021-08-25	56.77	56.77	56.77	56.77	1,257
2021-08-24	56.77	56.77	56.77	56.77	176
2021-08-23	55.50	55.50	55.50	55.50	420
2021-08-20	55.50	55.50	55.50	55.50	410
2021-08-19	55.50	55.50	55.50	55.50	351
2021-08-18	56.30	56.30	56.30	56.30	18
2021-08-17	57.09	57.09	57.09	57.09	1,851
2021-08-16	57.03	57.03	57.03	57.03	217
2021-08-13	58.20	58.20	58.20	58.20	215
2021-08-12	58.60	58.60	58.60	58.60	748
2021-08-11	57.53	57.53	57.53	57.53	100
2021-08-10	56.90	56.90	56.90	56.90	1,483
2021-08-09	56.90	56.90	56.90	56.90	300
2021-08-06	55.89	55.89	55.89	55.89	336
2021-08-05	55.89	55.89	55.89	55.89	0
2021-08-04	55.89	55.89	55.89	55.89	0
2021-08-03	55.39	55.39	55.39	55.39	2,141
2021-08-02	55.76	55.76	55.76	55.76	745
2021-07-30	56.04	56.04	56.04	56.04	166
2021-07-29	56.04	56.04	56.04	56.04	137
2021-07-28	56.00	56.00	56.00	56.00	0
2021-07-27	55.50	55.50	55.50	55.50	510
2021-07-26	56.03	56.03	56.03	56.03	91
2021-07-23	57.20	57.20	57.20	57.20	73
2021-07-22	57.20	57.20	57.20	57.20	240
2021-07-21	56.57	56.57	56.57	56.57	691
2021-07-20	55.38	55.38	55.38	55.38	444
2021-07-19	58.96	58.96	58.96	58.96	1,718
2021-07-16	58.96	58.96	58.96	58.96	1,392
2021-07-15	59.30	59.30	59.30	59.30	1,132
2021-07-14	56.17	56.17	56.17	56.17	6,063
2021-07-13	56.42	56.42	56.42	56.42	0
2021-07-12	56.42	56.42	56.42	56.42	10
2021-07-09	56.42	56.42	56.42	56.42	13,123
2021-07-08	55.57	55.57	55.57	55.57	2,443
2021-07-07	56.71	56.71	56.71	56.71	1,357
2021-07-06	57.66	57.66	57.66	57.66	2,478
2021-07-05	57.66	57.66	57.66	57.66	0
2021-07-02	57.66	57.66	57.66	57.66	106
2021-07-01	57.40	57.40	57.40	57.40	5,531
2021-06-30	57.54	57.54	57.54	57.54	6
2021-06-29	57.54	57.54	57.54	57.54	60
2021-06-28	57.04	57.04	57.04	57.04	889
2021-06-25	55.94	55.94	55.94	55.94	45
2021-06-24	55.94	55.94	55.94	55.94	60
2021-06-23	55.94	55.94	55.94	55.94	2
2021-06-22	55.27	55.27	55.27	55.27	77
2021-06-21	55.57	55.57	55.57	55.57	2,027
2021-06-18	58.83	58.83	58.83	58.83	453,131
2021-06-17	58.83	58.83	58.83	58.83	1,264
2021-06-16	58.51	58.51	58.51	58.51	109
2021-06-15	58.12	58.12	58.12	58.12	1,773
2021-06-14	58.53	58.53	58.53	58.53	14,066
2021-06-11	59.60	59.60	59.60	59.60	106
2021-06-10	60.12	60.12	60.12	60.12	4,408
2021-06-09	60.29	60.29	60.29	60.29	1,220
2021-06-08	59.44	59.44	59.44	59.44	128
2021-06-07	60.98	60.98	60.98	60.98	1,609
2021-06-04	60.36	60.36	60.36	60.36	1,562
2021-06-03	60.64	60.64	60.64	60.64	3,091
2021-06-02	60.64	60.64	60.64	60.64	118
2021-06-01	60.64	60.64	60.64	60.64	1,780
2021-05-28	60.64	60.64	60.64	60.64	444
2021-05-27	60.38	60.38	60.38	60.38	744
2021-05-26	59.66	59.66	59.66	59.66	102
2021-05-25	60.39	60.39	60.39	60.39	2,645
2021-05-24	60.53	60.53	60.53	60.53	7,688
2021-05-21	60.53	60.53	60.53	60.53	523
2021-05-20	60.21	60.21	60.21	60.21	300
2021-05-19	60.21	60.21	60.21	60.21	3,931
2021-05-18	62.22	62.22	62.22	62.22	174
2021-05-17	60.53	60.53	60.53	60.53	6,815
2021-05-14	60.53	60.53	60.53	60.53	250
2021-05-13	60.53	60.53	60.53	60.53	211
2021-05-12	60.82	60.82	60.82	60.82	1,306
2021-05-11	60.43	60.43	60.43	60.43	1,671
2021-05-10	61.44	61.44	61.44	61.44	1,274
2021-05-07	61.44	61.44	61.44	61.44	1,473
2021-05-06	60.58	60.58	60.58	60.58	2,555
2021-05-05	60.58	60.58	60.58	60.58	323
2021-05-04	59.77	59.77	59.77	59.77	72
2021-04-30	59.11	59.11	59.11	59.11	252
2021-04-29	58.85	58.85	58.85	58.85	6
2021-04-28	58.85	58.85	58.85	58.85	323,614
2021-04-27	57.60	57.60	57.60	57.60	576
2021-04-26	56.50	56.50	56.50	56.50	8
2021-04-23	56.50	56.50	56.50	56.50	813
2021-04-22	57.03	57.03	57.03	57.03	24,744
2021-04-21	56.22	56.22	56.22	56.22	0
2021-04-20	57.58	57.58	57.58	57.58	77,472
2021-04-19	57.44	57.44	57.44	57.44	347
2021-04-16	57.65	57.65	57.65	57.65	1,676
2021-04-15	54.90	54.90	54.90	54.90	48
2021-04-14	56.63	56.63	56.63	56.63	127
2021-04-13	56.52	56.52	56.52	56.52	16
2021-04-12	57.29	57.29	57.29	57.29	183
2021-04-09	57.58	57.58	57.58	57.58	456
2021-04-08	56.54	56.54	56.54	56.54	1,030
2021-04-07	56.68	56.68	56.68	56.68	13,657
2021-04-06	55.83	55.83	55.83	55.83	2
2021-04-01	55.25	55.25	55.25	55.25	245
2021-03-31	55.30	55.30	55.30	55.30	119
2021-03-30	55.91	55.91	55.91	55.91	531
2021-03-29	54.95	54.95	54.95	54.95	799
2021-03-26	55.57	55.57	55.57	55.57	461
2021-03-25	53.36	53.36	53.36	53.36	2,066
2021-03-24	54.21	54.21	54.21	54.21	0
2021-03-23	54.21	54.21	54.21	54.21	31
2021-03-22	54.29	54.29	54.29	54.29	548
2021-03-19	55.55	55.55	55.55	55.55	553
2021-03-18	56.50	56.50	56.50	56.50	1,237
2021-03-17	52.69	52.69	52.69	52.69	200
2021-03-16	52.69	52.69	52.69	52.69	1,852
2021-03-15	53.58	53.58	53.58	53.58	734
2021-03-12	54.31	54.31	54.31	54.31	665
2021-03-11	53.50	53.50	53.50	53.50	8,177
2021-03-10	53.27	53.27	53.27	53.27	5,729
2021-03-09	52.65	52.65	52.65	52.65	10,113
2021-03-08	52.77	52.77	52.77	52.77	163
2021-03-05	51.52	51.52	51.52	51.52	607
2021-03-04	51.17	51.17	51.17	51.17	180
2021-03-03	51.60	51.60	51.60	51.60	334
2021-03-02	51.16	51.16	51.16	51.16	381
2021-03-01	50.00	50.00	50.00	50.00	3,046
2021-02-26	50.67	50.67	50.67	50.67	4,351
2021-02-25	52.86	52.86	52.86	52.86	2,289
2021-02-24	52.22	52.22	52.22	52.22	366,008
2021-02-23	52.22	52.22	52.22	52.22	174
2021-02-22	50.54	50.54	50.54	50.54	91
2021-02-19	49.30	49.30	49.30	49.30	505
2021-02-18	49.30	49.30	49.30	49.30	50
2021-02-17	48.49	48.49	48.49	48.49	1,812
2021-02-16	48.82	48.82	48.82	48.82	1,097
2021-02-15	47.70	47.70	47.70	47.70	0
2021-02-12	47.70	47.70	47.70	47.70	118
2021-02-11	47.53	47.53	47.53	47.53	267
2021-02-10	47.83	47.83	47.83	47.83	1,296
2021-02-09	47.17	47.17	47.17	47.17	639
2021-02-08	47.06	47.06	47.06	47.06	56
2021-02-05	46.46	46.46	46.46	46.46	259
2021-02-04	44.73	44.73	44.73	44.73	615
2021-02-03	44.37	44.37	44.37	44.37	156
2021-02-02	43.92	43.92	43.92	43.92	960
2021-02-01	42.74	42.74	42.74	42.74	2,393
2021-01-29	43.24	43.24	43.24	43.24	446
2021-01-28	43.27	43.27	43.27	43.27	342
2021-01-27	43.57	43.57	43.57	43.57	831
2021-01-26	45.76	45.76	45.76	45.76	2
2021-01-25	45.54	45.54	45.54	45.54	438
2021-01-22	46.05	46.05	46.05	46.05	305
2021-01-21	46.41	46.41	46.41	46.41	3,025
2021-01-20	46.41	46.41	46.41	46.41	82
2021-01-19	48.56	48.56	48.56	48.56	84
2021-01-18	48.43	48.43	48.43	48.43	0
2021-01-15	49.62	49.62	49.62	49.62	1,700
2021-01-14	49.62	49.62	49.62	49.62	0
2021-01-13	49.62	49.62	49.62	49.62	167
2021-01-12	49.15	49.15	49.15	49.15	817
2021-01-11	49.18	49.18	49.18	49.18	264
2021-01-08	50.51	50.51	50.51	50.51	100
2021-01-07	50.51	50.51	50.51	50.51	35
2021-01-06	45.72	45.72	45.72	45.72	0
2021-01-05	45.72	45.72	45.72	45.72	107
2021-01-04	47.05	47.05	47.05	47.05	156
2020-12-31	46.09	46.09	46.09	46.09	0
2020-12-30	46.47	46.47	46.47	46.47	0
2020-12-29	46.08	46.08	46.08	46.08	58
2020-12-24	46.66	46.66	46.66	46.66	0
2020-12-23	46.66	46.66	46.66	46.66	110
2020-12-22	45.83	45.83	45.83	45.83	28
2020-12-21	44.86	44.86	44.86	44.86	255
2020-12-18	45.07	45.07	45.07	45.07	1,338
2020-12-17	44.86	44.86	44.86	44.86	0
2020-12-16	44.86	44.86	44.86	44.86	152
2020-12-15	45.24	45.24	45.24	45.24	34
2020-12-14	45.28	45.28	45.28	45.28	23
2020-12-11	45.93	45.93	45.93	45.93	3,027
2020-12-10	44.41	44.41	44.41	44.41	0
2020-12-09	44.41	44.41	44.41	44.41	3,353
2020-12-08	44.41	44.41	44.41	44.41	1
2020-12-07	45.37	45.37	45.37	45.37	9,180
2020-12-04	45.21	45.21	45.21	45.21	310
2020-12-03	44.75	44.75	44.75	44.75	2,059
2020-12-02	44.25	44.25	44.25	44.25	0
2020-12-01	43.21	43.21	43.21	43.21	0
2020-11-30	43.87	43.87	43.87	43.87	14
2020-11-27	44.32	44.32	44.32	44.32	7,750
2020-11-26	44.80	44.80	44.80	44.80	0
2020-11-25	44.62	44.62	44.62	44.62	0
2020-11-24	44.62	44.62	44.62	44.62	290
2020-11-23	43.28	43.28	43.28	43.28	1,785
2020-11-20	42.50	42.50	42.50	42.50	36
2020-11-19	43.28	43.28	43.28	43.28	32
2020-11-18	44.39	44.39	44.39	44.39	34
2020-11-17	43.74	43.74	43.74	43.74	184
2020-11-16	44.15	44.15	44.15	44.15	144
2020-11-13	43.01	43.01	43.01	43.01	1,900
2020-11-12	43.14	43.14	43.14	43.14	42,853
2020-11-11	43.21	43.21	43.21	43.21	463
2020-11-10	44.09	44.09	44.09	44.09	33,371
2020-11-09	44.09	44.09	44.09	44.09	4
2020-11-06	40.56	40.56	40.56	40.56	65
2020-11-05	40.71	40.71	40.71	40.71	0
2020-11-04	40.71	40.71	40.71	40.71	0
2020-11-03	40.71	40.71	40.71	40.71	15,080
2020-11-02	38.93	38.93	38.93	38.93	10
2020-10-30	38.93	38.93	38.93	38.93	1,557
2020-10-29	38.93	38.93	38.93	38.93	0
2020-10-28	38.93	38.93	38.93	38.93	0
2020-10-27	38.93	38.93	38.93	38.93	878
2020-10-26	39.87	39.87	39.87	39.87	811
2020-10-23	40.40	40.40	40.40	40.40	178
2020-10-22	38.88	38.88	38.88	38.88	0
2020-10-21	38.88	38.88	38.88	38.88	77,246
2020-10-20	38.88	38.88	38.88	38.88	10,000
2020-10-16	38.37	38.37	38.37	38.37	0
2020-10-15	38.37	38.37	38.37	38.37	195
2020-10-14	39.27	39.27	39.27	39.27	61
2020-10-13	39.98	39.98	39.98	39.98	96
2020-10-12	39.47	39.47	39.47	39.47	1,106
2020-10-09	38.91	38.91	38.91	38.91	225,348
2020-10-08	38.66	38.66	38.66	38.66	26
2020-10-07	38.48	38.48	38.48	38.48	379
2020-10-06	37.73	37.73	37.73	37.73	186
2020-10-05	37.54	37.54	37.54	37.54	51
2020-10-02	35.38	35.38	35.38	35.38	0
2020-10-01	35.38	35.38	35.38	35.38	0
2020-09-30	35.38	35.38	35.38	35.38	970
2020-09-29	36.15	36.15	36.15	36.15	0
2020-09-28	35.61	35.61	35.61	35.61	71
2020-09-25	34.67	34.67	34.67	34.67	0
2020-09-24	34.67	34.67	34.67	34.67	6
2020-09-23	36.91	36.91	36.91	36.91	0
2020-09-22	36.91	36.91	36.91	36.91	0
2020-09-21	36.91	36.91	36.91	36.91	183
2020-09-18	37.95	37.95	37.95	37.95	756
2020-09-17	37.85	37.85	37.85	37.85	973
2020-09-16	37.17	37.17	37.17	37.17	0
2020-09-15	37.17	37.17	37.17	37.17	0
2020-09-14	37.17	37.17	37.17	37.17	539
2020-09-11	35.97	35.97	35.97	35.97	563
2020-04-03	32.57	32.57	32.57	32.57	0
2020-04-02	32.57	32.57	32.57	32.57	19
2020-04-01	31.49	31.49	31.49	31.49	609

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

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

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