Us Steel Ord Share History

Us Steel Ord Share Price history. The following table shows end-of-day data 0LJ9 historical share prices for Us Steel 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.

0LJ9.L
Share Price 0LJ9.L
Charts 0LJ9.L
Trades 0LJ9.L
History Compare
0LJ9.L 0LJ9.L
Share News 0LJ9.L
RNS 0LJ9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	36.54	36.54	36.54	36.54	0
2024-05-03	36.54	36.54	36.54	36.54	4,414
2024-05-02	37.08	37.08	37.08	37.08	419
2024-05-01	36.61	36.61	36.61	36.61	17
2024-04-30	36.61	36.61	36.61	36.61	1,103
2024-04-29	37.15	37.15	37.15	37.15	1,982
2024-04-26	37.04	37.04	37.04	37.04	705
2024-04-25	36.51	36.51	36.51	36.51	3,364
2024-04-24	37.19	37.19	37.19	37.19	2,041
2024-04-23	38.43	38.43	38.43	38.43	1,092
2024-04-22	40.50	40.50	40.50	40.50	6,981
2024-04-19	40.50	40.50	40.50	40.50	279
2024-04-18	40.50	40.50	40.50	40.50	2,764
2024-04-17	40.50	40.50	40.50	40.50	12,097
2024-04-16	40.50	40.50	40.50	40.50	5,008
2024-04-15	42.00	42.00	42.00	42.00	6,704
2024-04-12	42.00	42.00	42.00	42.00	12,129
2024-04-11	42.00	42.00	42.00	42.00	2,987
2024-04-10	42.00	42.00	42.00	42.00	2,868
2024-04-09	40.74	40.74	40.74	40.74	2,178
2024-04-08	42.12	42.12	42.12	42.12	3,497
2024-04-05	42.12	42.12	42.12	42.12	321
2024-04-04	42.12	42.12	42.12	42.12	65
2024-04-03	41.94	41.94	41.94	41.94	1,222
2024-04-02	41.23	41.23	41.23	41.23	2,051
2024-04-01	41.38	41.38	41.38	41.38	0
2024-03-29	41.38	41.38	41.38	41.38	0
2024-03-28	41.38	41.38	41.38	41.38	5,932
2024-03-27	41.38	41.38	41.38	41.38	1,769
2024-03-26	40.00	40.00	40.00	40.00	6,128
2024-03-25	40.00	40.00	40.00	40.00	1,010
2024-03-22	39.84	39.84	39.84	39.84	1,523
2024-03-21	39.84	39.84	39.84	39.84	2,697
2024-03-20	39.84	39.84	39.84	39.84	2,460
2024-03-19	47.48	47.48	47.48	47.48	9,547
2024-03-18	47.48	47.48	47.48	47.48	3,800
2024-03-15	47.48	47.48	47.48	47.48	1,321
2024-03-14	47.48	47.48	47.48	47.48	44,601
2024-03-13	47.48	47.48	47.48	47.48	12,098
2024-03-12	47.48	47.48	47.48	47.48	329
2024-03-11	47.48	47.48	47.48	47.48	661
2024-03-08	47.34	47.34	47.34	47.34	2,178
2024-03-07	47.51	47.51	47.51	47.51	826
2024-03-06	47.51	47.51	47.51	47.51	442
2024-03-05	47.51	47.51	47.51	47.51	621
2024-03-04	47.51	47.51	47.51	47.51	2,960
2024-03-01	47.51	47.51	47.51	47.51	227
2024-02-29	47.51	47.51	47.51	47.51	70
2024-02-28	47.61	47.61	47.61	47.61	328
2024-02-27	47.61	47.61	47.61	47.61	839
2024-02-26	46.60	46.60	46.60	46.60	943
2024-02-23	46.60	46.60	46.60	46.60	1,248
2024-02-22	45.70	45.70	45.70	45.70	1,255
2024-02-21	45.70	45.70	45.70	45.70	2,312
2024-02-20	45.70	45.70	45.70	45.70	1,958
2024-02-19	45.70	45.70	45.70	45.70	0
2024-02-16	45.70	45.70	45.70	45.70	933
2024-02-15	46.19	46.19	46.19	46.19	2,623
2024-02-14	46.19	46.19	46.19	46.19	127
2024-02-13	46.19	46.19	46.19	46.19	626
2024-02-12	46.19	46.19	46.19	46.19	579
2024-02-09	46.26	46.26	46.26	46.26	814
2024-02-08	45.84	45.84	45.84	45.84	175
2024-02-07	45.84	45.84	45.84	45.84	359
2024-02-06	45.84	45.84	45.84	45.84	642
2024-02-05	45.84	45.84	45.84	45.84	633
2024-02-02	47.93	47.93	47.93	47.93	2,254
2024-02-01	47.93	47.93	47.93	47.93	1,884
2024-01-31	47.93	47.93	47.93	47.93	330
2024-01-30	47.84	47.84	47.84	47.84	27
2024-01-29	47.84	47.84	47.84	47.84	906
2024-01-26	47.84	47.84	47.84	47.84	419
2024-01-25	47.84	47.84	47.84	47.84	308
2024-01-24	47.84	47.84	47.84	47.84	80
2024-01-23	47.84	47.84	47.84	47.84	1,451
2024-01-22	47.84	47.84	47.84	47.84	1,536
2024-01-19	47.21	47.21	47.21	47.21	76,011
2024-01-18	47.21	47.21	47.21	47.21	167
2024-01-17	48.22	48.22	48.22	48.22	247
2024-01-16	48.22	48.22	48.22	48.22	104
2024-01-15	48.22	48.22	48.22	48.22	0
2024-01-12	48.22	48.22	48.22	48.22	1,483
2024-01-11	48.22	48.22	48.22	48.22	2,245
2024-01-10	48.22	48.22	48.22	48.22	351
2024-01-09	47.92	47.92	47.92	47.92	4,294
2024-01-08	47.92	47.92	47.92	47.92	1,057
2024-01-05	47.92	47.92	47.92	47.92	543
2024-01-04	48.33	48.33	48.33	48.33	182
2024-01-03	48.33	48.33	48.33	48.33	1,581
2024-01-02	48.33	48.33	48.33	48.33	956
2024-01-01	48.33	48.33	48.33	48.33	0
2023-12-29	48.33	48.33	48.33	48.33	391
2023-12-28	48.33	48.33	48.33	48.33	767
2023-12-27	48.33	48.33	48.33	48.33	3,736
2023-12-26	48.38	48.38	48.38	48.38	0
2023-12-25	48.38	48.38	48.38	48.38	0
2023-12-22	48.38	48.38	48.38	48.38	686
2023-12-21	48.38	48.38	48.38	48.38	1,331
2023-12-20	48.38	48.38	48.38	48.38	13,249
2023-12-19	48.38	48.38	48.38	48.38	13,980
2023-12-18	36.59	36.59	36.59	36.59	72,318
2023-12-15	36.59	36.59	36.59	36.59	77,367
2023-12-14	36.59	36.59	36.59	36.59	14,241
2023-12-13	36.59	36.59	36.59	36.59	24,402
2023-12-12	36.59	36.59	36.59	36.59	577
2023-12-11	36.59	36.59	36.59	36.59	1,845
2023-12-08	36.59	36.59	36.59	36.59	1,836
2023-12-07	36.59	36.59	36.59	36.59	20,573
2023-12-06	36.59	36.59	36.59	36.59	2,315
2023-12-05	36.59	36.59	36.59	36.59	1,050
2023-12-04	36.59	36.59	36.59	36.59	1,962
2023-12-01	35.63	35.63	35.63	35.63	10,972
2023-11-30	35.63	35.63	35.63	35.63	1,428
2023-11-29	35.63	35.63	35.63	35.63	2,372
2023-11-28	34.97	34.97	34.97	34.97	2,149
2023-11-27	34.97	34.97	34.97	34.97	1,194
2023-11-24	34.97	34.97	34.97	34.97	1,299
2023-11-23	34.13	34.13	34.13	34.13	0
2023-11-22	34.13	34.13	34.13	34.13	3,939
2023-11-21	34.13	34.13	34.13	34.13	1,948
2023-11-20	34.13	34.13	34.13	34.13	3,833
2023-11-17	34.13	34.13	34.13	34.13	1,193
2023-11-16	34.13	34.13	34.13	34.13	487
2023-11-15	34.13	34.13	34.13	34.13	1,929
2023-11-14	34.13	34.13	34.13	34.13	526
2023-11-13	34.13	34.13	34.13	34.13	847
2023-11-10	34.13	34.13	34.13	34.13	2,228
2023-11-09	34.13	34.13	34.13	34.13	146
2023-11-08	34.13	34.13	34.13	34.13	1,896
2023-11-07	34.39	34.39	34.39	34.39	1,393
2023-11-06	34.39	34.39	34.39	34.39	719
2023-11-03	34.39	34.39	34.39	34.39	5,683
2023-11-02	34.03	34.03	34.03	34.03	1,300
2023-11-01	34.14	34.14	34.14	34.14	5,309
2023-10-31	34.14	34.14	34.14	34.14	8,687
2023-10-30	33.43	33.43	33.43	33.43	2,053
2023-10-27	33.43	33.43	33.43	33.43	64,329
2023-10-26	32.65	32.65	32.65	32.65	10,390
2023-10-25	32.65	32.65	32.65	32.65	3,638
2023-10-24	33.24	33.24	33.24	33.24	5,754
2023-10-23	33.24	33.24	33.24	33.24	4,096
2023-10-20	33.24	33.24	33.24	33.24	1,285
2023-10-19	33.24	33.24	33.24	33.24	2,895
2023-10-18	33.24	33.24	33.24	33.24	4,499
2023-10-17	33.24	33.24	33.24	33.24	2,149
2023-10-16	32.92	32.92	32.92	32.92	536
2023-10-13	32.92	32.92	32.92	32.92	2,700
2023-10-12	32.92	32.92	32.92	32.92	20,722
2023-10-11	32.92	32.92	32.92	32.92	3,702
2023-10-10	32.92	32.92	32.92	32.92	1,568
2023-10-09	32.92	32.92	32.92	32.92	4,711
2023-10-06	32.92	32.92	32.92	32.92	1,584
2023-10-05	32.01	32.01	32.01	32.01	78,454
2023-10-04	32.01	32.01	32.01	32.01	3,673
2023-10-03	32.01	32.01	32.01	32.01	447,524
2023-10-02	32.01	32.01	32.01	32.01	27,887
2023-09-29	32.01	32.01	32.01	32.01	4,274
2023-09-28	32.01	32.01	32.01	32.01	13,488
2023-09-27	32.01	32.01	32.01	32.01	3,305
2023-09-26	32.01	32.01	32.01	32.01	34,595
2023-09-25	30.16	30.16	30.16	30.16	2,156
2023-09-22	30.16	30.16	30.16	30.16	6,313
2023-09-21	30.16	30.16	30.16	30.16	1,621
2023-09-20	30.16	30.16	30.16	30.16	8,608
2023-09-19	30.16	30.16	30.16	30.16	71,159
2023-09-18	30.16	30.16	30.16	30.16	2,064
2023-09-15	30.16	30.16	30.16	30.16	2,025
2023-09-14	30.16	30.16	30.16	30.16	30,027
2023-09-13	30.16	30.16	30.16	30.16	33,060
2023-09-12	31.12	31.12	31.12	31.12	2,791
2023-09-11	31.12	31.12	31.12	31.12	637
2023-09-08	31.12	31.12	31.12	31.12	3,632
2023-09-07	31.12	31.12	31.12	31.12	2,378
2023-09-06	31.12	31.12	31.12	31.12	6,485
2023-09-05	31.12	31.12	31.12	31.12	5,709
2023-09-04	31.12	31.12	31.12	31.12	0
2023-09-01	31.39	31.39	31.39	31.39	3,899
2023-08-31	30.36	30.36	30.36	30.36	1,899
2023-08-30	30.36	30.36	30.36	30.36	575
2023-08-29	30.52	30.52	30.52	30.52	45,066
2023-08-28	32.25	32.25	32.25	32.25	0
2023-08-25	32.25	32.25	32.25	32.25	4,251
2023-08-24	32.25	32.25	32.25	32.25	19,782
2023-08-23	32.25	32.25	32.25	32.25	8,089
2023-08-22	30.31	30.31	30.31	30.31	13,511
2023-08-21	30.31	30.31	30.31	30.31	18,610
2023-08-18	30.31	30.31	30.31	30.31	5,819
2023-08-17	30.31	30.31	30.31	30.31	18,690
2023-08-16	30.31	30.31	30.31	30.31	64,669
2023-08-15	29.73	29.73	29.73	29.73	443,275
2023-08-14	29.73	29.73	29.73	29.73	200,762
2023-08-11	23.23	23.23	23.23	23.23	10,909
2023-08-10	23.23	23.23	23.23	23.23	7,213
2023-08-09	23.61	23.61	23.61	23.61	1,919
2023-08-08	25.81	25.81	25.81	25.81	4,190
2023-08-07	25.81	25.81	25.81	25.81	665
2023-08-04	25.81	25.81	25.81	25.81	4,528
2023-08-03	25.81	25.81	25.81	25.81	7,396
2023-08-02	25.81	25.81	25.81	25.81	6,367
2023-08-01	25.81	25.81	25.81	25.81	6,767
2023-07-31	25.33	25.33	25.33	25.33	4,657
2023-07-28	24.33	24.33	24.33	24.33	6,211
2023-07-27	24.13	24.13	24.13	24.13	1,740
2023-07-26	24.13	24.13	24.13	24.13	7,427
2023-07-25	24.13	24.13	24.13	24.13	4,350
2023-07-24	24.13	24.13	24.13	24.13	5,215
2023-07-21	24.13	24.13	24.13	24.13	1,970
2023-07-20	24.13	24.13	24.13	24.13	2,488
2023-07-19	24.13	24.13	24.13	24.13	4,190
2023-07-18	24.13	24.13	24.13	24.13	330
2023-07-17	24.13	24.13	24.13	24.13	319
2023-07-14	24.13	24.13	24.13	24.13	1,914
2023-07-13	24.13	24.13	24.13	24.13	371
2023-07-12	24.13	24.13	24.13	24.13	3,582
2023-07-11	24.13	24.13	24.13	24.13	2,000
2023-07-10	24.13	24.13	24.13	24.13	1,587
2023-07-07	23.50	23.50	23.50	23.50	8,610
2023-07-06	23.06	23.06	23.06	23.06	4,564
2023-07-05	25.25	25.25	25.25	25.25	48,644
2023-07-04	25.25	25.25	25.25	25.25	0
2023-07-03	25.25	25.25	25.25	25.25	3,704
2023-06-30	24.65	24.65	24.65	24.65	1,903
2023-06-29	24.65	24.65	24.65	24.65	4,918
2023-06-28	24.65	24.65	24.65	24.65	1,537
2023-06-27	23.35	23.35	23.35	23.35	3,899
2023-06-26	23.35	23.35	23.35	23.35	1,459
2023-06-23	23.35	23.35	23.35	23.35	2,231
2023-06-22	23.35	23.35	23.35	23.35	3,326
2023-06-21	23.35	23.35	23.35	23.35	4,943
2023-06-20	23.35	23.35	23.35	23.35	917
2023-06-19	23.35	23.35	23.35	23.35	0
2023-06-16	23.35	23.35	23.35	23.35	1,071
2023-06-15	23.35	23.35	23.35	23.35	615
2023-06-14	23.35	23.35	23.35	23.35	3,789
2023-06-13	23.35	23.35	23.35	23.35	35,009
2023-06-12	22.38	22.38	22.38	22.38	624
2023-06-09	22.45	22.45	22.45	22.45	3,951
2023-06-08	22.03	22.03	22.03	22.03	220
2023-06-07	22.03	22.03	22.03	22.03	3,016
2023-06-06	22.03	22.03	22.03	22.03	6,183
2023-06-05	22.03	22.03	22.03	22.03	3,057
2023-06-02	22.03	22.03	22.03	22.03	9,422
2023-06-01	20.54	20.54	20.54	20.54	6,675
2023-05-31	21.15	21.15	21.15	21.15	2,421
2023-05-30	21.09	21.09	21.09	21.09	3,233
2023-05-29	21.09	21.09	21.09	21.09	0
2023-05-26	21.09	21.09	21.09	21.09	10,346
2023-05-25	21.09	21.09	21.09	21.09	683
2023-05-24	21.09	21.09	21.09	21.09	1,041
2023-05-23	21.98	21.98	21.98	21.98	1,575
2023-05-22	21.98	21.98	21.98	21.98	3,823
2023-05-19	21.98	21.98	21.98	21.98	3,703
2023-05-18	21.31	21.31	21.31	21.31	13,002
2023-05-17	21.31	21.31	21.31	21.31	14,179
2023-05-16	21.31	21.31	21.31	21.31	2,389
2023-05-15	21.31	21.31	21.31	21.31	8,152
2023-05-12	21.23	21.23	21.23	21.23	1,141
2023-05-11	21.23	21.23	21.23	21.23	2,240
2023-05-10	21.23	21.23	21.23	21.23	2,371
2023-05-09	22.74	22.74	22.74	22.74	300
2023-05-08	22.74	22.74	22.74	22.74	0
2023-05-05	22.74	22.74	22.74	22.74	4,963
2023-05-04	22.74	22.74	22.74	22.74	6,725
2023-05-03	22.74	22.74	22.74	22.74	5,672
2023-05-02	22.74	22.74	22.74	22.74	4,299
2023-05-01	22.74	22.74	22.74	22.74	0
2023-04-28	22.74	22.74	22.74	22.74	4,857
2023-04-27	23.59	23.59	23.59	23.59	336
2023-04-26	24.62	24.62	24.62	24.62	2,459
2023-04-25	24.62	24.62	24.62	24.62	1,048
2023-04-24	25.02	25.02	25.02	25.02	1,955
2023-04-21	25.97	25.97	25.97	25.97	5,547
2023-04-20	25.97	25.97	25.97	25.97	3,911
2023-04-19	25.97	25.97	25.97	25.97	1,131
2023-04-18	24.74	24.74	24.74	24.74	2,702
2023-04-17	24.74	24.74	24.74	24.74	250
2023-04-14	24.74	24.74	24.74	24.74	7,244
2023-04-13	24.74	24.74	24.74	24.74	2,832
2023-04-12	24.74	24.74	24.74	24.74	946
2023-04-11	24.74	24.74	24.74	24.74	4,022
2023-04-10	24.74	24.74	24.74	24.74	0
2023-04-07	24.74	24.74	24.74	24.74	0
2023-04-06	24.74	24.74	24.74	24.74	663
2023-04-05	24.60	24.60	24.60	24.60	6,503
2023-04-04	24.50	24.50	24.50	24.50	12,981
2023-04-03	24.77	24.77	24.77	24.77	3,293
2023-03-31	24.77	24.77	24.77	24.77	3,082
2023-03-30	24.77	24.77	24.77	24.77	20,871
2023-03-29	24.77	24.77	24.77	24.77	4,866
2023-03-28	24.77	24.77	24.77	24.77	1,001
2023-03-27	24.77	24.77	24.77	24.77	4,735
2023-03-24	24.77	24.77	24.77	24.77	5,888
2023-03-23	25.10	25.10	25.10	25.10	2,099
2023-03-22	25.10	25.10	25.10	25.10	5,173
2023-03-21	25.10	25.10	25.10	25.10	11,060
2023-03-20	25.10	25.10	25.10	25.10	2,770
2023-03-17	24.28	24.28	24.28	24.28	11,220
2023-03-16	23.92	23.92	23.92	23.92	40,266
2023-03-15	23.92	23.92	23.92	23.92	37,920
2023-03-14	27.13	27.13	27.13	27.13	5,544
2023-03-13	29.32	29.32	29.32	29.32	13,683
2023-03-10	29.32	29.32	29.32	29.32	5,004
2023-03-09	29.32	29.32	29.32	29.32	1,241
2023-03-08	29.26	29.26	29.26	29.26	2,192
2023-03-07	30.45	30.45	30.45	30.45	1,991
2023-03-06	30.45	30.45	30.45	30.45	993
2023-03-03	31.20	31.20	31.20	31.20	2,017
2023-03-02	30.78	30.78	30.78	30.78	771
2023-03-01	30.27	30.27	30.27	30.27	11,099
2023-02-28	30.27	30.27	30.27	30.27	7,667
2023-02-27	28.64	28.64	28.64	28.64	4,412
2023-02-24	28.64	28.64	28.64	28.64	635
2023-02-23	28.64	28.64	28.64	28.64	971
2023-02-22	28.64	28.64	28.64	28.64	385
2023-02-21	28.64	28.64	28.64	28.64	3,930
2023-02-20	28.64	28.64	28.64	28.64	0
2023-02-17	28.49	28.49	28.49	28.49	12,786
2023-02-16	28.49	28.49	28.49	28.49	483
2023-02-15	28.49	28.49	28.49	28.49	1,177
2023-02-14	28.49	28.49	28.49	28.49	2,599
2023-02-13	27.56	27.56	27.56	27.56	427
2023-02-10	29.50	29.50	29.50	29.50	2,858
2023-02-09	29.50	29.50	29.50	29.50	3,583
2023-02-08	29.50	29.50	29.50	29.50	6,203
2023-02-07	29.50	29.50	29.50	29.50	6,907
2023-02-06	29.50	29.50	29.50	29.50	5,482
2023-02-03	31.21	31.21	31.21	31.21	14,689
2023-02-02	29.46	29.46	29.46	29.46	700
2023-02-01	28.20	28.20	28.20	28.20	3,379
2023-01-31	28.59	28.59	28.59	28.59	2,077
2023-01-30	28.86	28.86	28.86	28.86	4
2023-01-27	27.83	27.83	27.83	27.83	1,872
2023-01-26	27.83	27.83	27.83	27.83	7,765
2023-01-25	27.83	27.83	27.83	27.83	697
2023-01-24	28.49	28.49	28.49	28.49	2,308
2023-01-23	28.49	28.49	28.49	28.49	2,392
2023-01-20	28.51	28.51	28.51	28.51	921
2023-01-19	28.51	28.51	28.51	28.51	5,804
2023-01-18	28.51	28.51	28.51	28.51	660
2023-01-17	28.51	28.51	28.51	28.51	3,242
2023-01-16	27.59	27.59	27.59	27.59	0
2023-01-13	27.59	27.59	27.59	27.59	5,386
2023-01-12	27.59	27.59	27.59	27.59	1,189
2023-01-11	27.51	27.51	27.51	27.51	7,107
2023-01-10	26.73	26.73	26.73	26.73	3,917
2023-01-09	26.58	26.58	26.58	26.58	7,505
2023-01-06	26.58	26.58	26.58	26.58	2,986
2023-01-05	24.92	24.92	24.92	24.92	6,036
2023-01-04	24.92	24.92	24.92	24.92	4,249
2023-01-03	25.52	25.52	25.52	25.52	2,666
2023-01-02	25.52	25.52	25.52	25.52	0
2022-12-30	25.52	25.52	25.52	25.52	2,135
2022-12-29	25.13	25.13	25.13	25.13	327
2022-12-28	25.13	25.13	25.13	25.13	3,032
2022-12-27	25.53	25.53	25.53	25.53	0
2022-12-26	25.53	25.53	25.53	25.53	0
2022-12-23	25.53	25.53	25.53	25.53	1,330
2022-12-22	26.65	26.65	26.65	26.65	2,704
2022-12-21	26.65	26.65	26.65	26.65	5,633
2022-12-20	24.46	24.46	24.46	24.46	10,723
2022-12-19	23.64	23.64	23.64	23.64	32,680
2022-12-16	23.64	23.64	23.64	23.64	7,658
2022-12-15	26.13	26.13	26.13	26.13	4,256
2022-12-14	26.13	26.13	26.13	26.13	3,280
2022-12-13	26.13	26.13	26.13	26.13	1,797
2022-12-12	27.08	27.08	27.08	27.08	3,425
2022-12-09	27.08	27.08	27.08	27.08	6,452
2022-12-08	27.08	27.08	27.08	27.08	4,619
2022-12-07	26.82	26.82	26.82	26.82	9,205
2022-12-06	26.82	26.82	26.82	26.82	3,131
2022-12-05	26.82	26.82	26.82	26.82	6,997
2022-12-02	25.64	25.64	25.64	25.64	1,344
2022-12-01	25.64	25.64	25.64	25.64	8,086
2022-11-30	25.64	25.64	25.64	25.64	1,491
2022-11-29	25.64	25.64	25.64	25.64	1,900
2022-11-28	25.64	25.64	25.64	25.64	2,931
2022-11-25	25.64	25.64	25.64	25.64	1,779
2022-11-24	25.64	25.64	25.64	25.64	0
2022-11-23	25.64	25.64	25.64	25.64	4,767
2022-11-22	25.64	25.64	25.64	25.64	10,687
2022-11-21	23.41	23.41	23.41	23.41	2,842
2022-11-18	23.41	23.41	23.41	23.41	199
2022-11-17	23.41	23.41	23.41	23.41	3,274
2022-11-16	23.41	23.41	23.41	23.41	1,913
2022-11-15	23.41	23.41	23.41	23.41	3,767
2022-11-14	23.41	23.41	23.41	23.41	4,757
2022-11-11	23.41	23.41	23.41	23.41	6,195
2022-11-10	20.65	20.65	20.65	20.65	2,922
2022-11-09	20.65	20.65	20.65	20.65	6,980
2022-11-08	20.65	20.65	20.65	20.65	1,218
2022-11-07	20.65	20.65	20.65	20.65	902
2022-11-04	20.45	20.45	20.45	20.45	1,400
2022-11-03	19.66	19.66	19.66	19.66	1,099
2022-11-02	20.36	20.36	20.36	20.36	2,523
2022-11-01	20.36	20.36	20.36	20.36	1,600
2022-10-31	20.35	20.35	20.35	20.35	3,310
2022-10-28	20.35	20.35	20.35	20.35	2,004
2022-10-27	21.26	21.26	21.26	21.26	2,382
2022-10-26	21.51	21.51	21.51	21.51	366
2022-10-25	21.51	21.51	21.51	21.51	4,356
2022-10-24	21.51	21.51	21.51	21.51	1,715
2022-10-21	20.37	20.37	20.37	20.37	5,757
2022-10-20	20.38	20.38	20.38	20.38	7,368
2022-10-19	19.23	19.23	19.23	19.23	1,781
2022-10-18	19.23	19.23	19.23	19.23	13,346
2022-10-17	19.23	19.23	19.23	19.23	1,700
2022-10-14	19.23	19.23	19.23	19.23	1,332
2022-10-13	19.23	19.23	19.23	19.23	94
2022-10-12	19.23	19.23	19.23	19.23	407
2022-10-11	19.23	19.23	19.23	19.23	3,240
2022-10-10	19.23	19.23	19.23	19.23	3,078
2022-10-07	20.30	20.30	20.30	20.30	902
2022-10-06	20.30	20.30	20.30	20.30	1,752
2022-10-05	20.30	20.30	20.30	20.30	2,229
2022-10-04	19.22	19.22	19.22	19.22	996
2022-10-03	19.22	19.22	19.22	19.22	2,915
2022-09-30	18.16	18.16	18.16	18.16	200
2022-09-29	18.16	18.16	18.16	18.16	6,125
2022-09-28	18.66	18.66	18.66	18.66	7,600
2022-09-27	18.66	18.66	18.66	18.66	125
2022-09-26	18.66	18.66	18.66	18.66	1,460
2022-09-23	18.38	18.38	18.38	18.38	9,557
2022-09-22	19.93	19.93	19.93	19.93	1,741
2022-09-21	19.84	19.84	19.84	19.84	3,994
2022-09-20	19.84	19.84	19.84	19.84	2,455
2022-09-19	19.84	19.84	19.84	19.84	0
2022-09-16	19.84	19.84	19.84	19.84	1,723
2022-09-15	20.43	20.43	20.43	20.43	8,958
2022-09-14	20.43	20.43	20.43	20.43	11,928
2022-09-13	24.04	24.04	24.04	24.04	1,375
2022-09-12	24.04	24.04	24.04	24.04	2,741
2022-09-09	24.51	24.51	24.51	24.51	1,701
2022-09-08	23.87	23.87	23.87	23.87	2,894
2022-09-07	23.87	23.87	23.87	23.87	2,939
2022-09-06	23.87	23.87	23.87	23.87	3,922
2022-09-05	23.87	23.87	23.87	23.87	0
2022-09-02	23.87	23.87	23.87	23.87	3,498
2022-09-01	23.87	23.87	23.87	23.87	1,142
2022-08-31	23.87	23.87	23.87	23.87	2,176
2022-08-30	24.15	24.15	24.15	24.15	5,899
2022-08-29	23.31	23.31	23.31	23.31	0
2022-08-26	23.31	23.31	23.31	23.31	3,845
2022-08-25	23.31	23.31	23.31	23.31	5,235
2022-08-24	23.31	23.31	23.31	23.31	5,028
2022-08-23	23.39	23.39	23.39	23.39	5,029
2022-08-22	22.51	22.51	22.51	22.51	3,578
2022-08-19	23.17	23.17	23.17	23.17	3,658
2022-08-18	23.50	23.50	23.50	23.50	6,191
2022-08-17	23.66	23.66	23.66	23.66	2,271
2022-08-16	25.37	25.37	25.37	25.37	803
2022-08-15	25.37	25.37	25.37	25.37	5,035
2022-08-12	25.37	25.37	25.37	25.37	1,922
2022-08-11	25.37	25.37	25.37	25.37	591
2022-08-10	24.84	24.84	24.84	24.84	2,153
2022-08-09	23.84	23.84	23.84	23.84	3,882
2022-08-08	23.46	23.46	23.46	23.46	6,717
2022-08-05	22.84	22.84	22.84	22.84	7,118
2022-08-04	22.84	22.84	22.84	22.84	1,988
2022-08-03	22.84	22.84	22.84	22.84	1,688
2022-08-02	23.31	23.31	23.31	23.31	502
2022-08-01	23.31	23.31	23.31	23.31	930
2022-07-29	22.99	22.99	22.99	22.99	13,968
2022-07-28	20.52	20.52	20.52	20.52	2,129
2022-07-27	20.52	20.52	20.52	20.52	2,970
2022-07-26	20.52	20.52	20.52	20.52	2,303
2022-07-25	19.93	19.93	19.93	19.93	2,185
2022-07-22	20.72	20.72	20.72	20.72	4,685
2022-07-21	19.69	19.69	19.69	19.69	9,668
2022-07-20	19.69	19.69	19.69	19.69	10,443
2022-07-19	18.90	18.90	18.90	18.90	1,152
2022-07-18	18.46	18.46	18.46	18.46	1,996
2022-07-15	17.09	17.09	17.09	17.09	735
2022-07-14	17.78	17.78	17.78	17.78	5,169
2022-07-13	17.78	17.78	17.78	17.78	610
2022-07-12	17.91	17.91	17.91	17.91	3,080
2022-07-11	17.81	17.81	17.81	17.81	6,960
2022-07-08	17.81	17.81	17.81	17.81	3,424
2022-07-07	17.81	17.81	17.81	17.81	10,198
2022-07-06	16.62	16.62	16.62	16.62	5,467
2022-07-05	18.19	18.19	18.19	18.19	9,498
2022-07-04	18.19	18.19	18.19	18.19	0
2022-07-01	18.19	18.19	18.19	18.19	3,019
2022-06-30	18.19	18.19	18.19	18.19	1,380
2022-06-29	19.43	19.43	19.43	19.43	1,125
2022-06-28	19.43	19.43	19.43	19.43	1,486
2022-06-27	19.70	19.70	19.70	19.70	2,389
2022-06-24	18.98	18.98	18.98	18.98	820
2022-06-23	18.98	18.98	18.98	18.98	3,794
2022-06-22	19.73	19.73	19.73	19.73	5,499
2022-06-21	19.73	19.73	19.73	19.73	1,321
2022-06-20	19.93	19.93	19.93	19.93	0
2022-06-17	19.95	19.95	19.95	19.95	9,918
2022-06-16	22.10	22.10	22.10	22.10	4,097
2022-06-15	22.10	22.10	22.10	22.10	3,161
2022-06-14	22.10	22.10	22.10	22.10	2,120
2022-06-13	22.10	22.10	22.10	22.10	678
2022-06-10	22.10	22.10	22.10	22.10	2,201
2022-06-09	23.78	23.78	23.78	23.78	4,791
2022-06-08	25.11	25.11	25.11	25.11	2,225
2022-06-07	25.36	25.36	25.36	25.36	199
2022-06-06	25.15	25.15	25.15	25.15	718
2022-06-03	25.15	25.15	25.15	25.15	0
2022-06-02	25.15	25.15	25.15	25.15	0
2022-06-01	25.16	25.16	25.16	25.16	2,844
2022-05-31	25.16	25.16	25.16	25.16	6,597
2022-05-30	25.68	25.68	25.68	25.68	0
2022-05-27	25.68	25.68	25.68	25.68	2,488
2022-05-26	24.61	24.61	24.61	24.61	1,769
2022-05-25	24.61	24.61	24.61	24.61	103
2022-05-24	24.61	24.61	24.61	24.61	1,245
2022-05-23	24.61	24.61	24.61	24.61	2,860
2022-05-20	24.37	24.37	24.37	24.37	1,783
2022-05-19	24.34	24.34	24.34	24.34	1,769
2022-05-18	25.31	25.31	25.31	25.31	3,147
2022-05-17	25.39	25.39	25.39	25.39	2,050
2022-05-16	25.39	25.39	25.39	25.39	3,043
2022-05-13	24.96	24.96	24.96	24.96	1,665
2022-05-12	25.89	25.89	25.89	25.89	1,411
2022-05-11	25.89	25.89	25.89	25.89	3,152
2022-05-10	26.07	26.07	26.07	26.07	11,132
2022-05-09	26.07	26.07	26.07	26.07	11,360
2022-05-06	27.85	27.85	27.85	27.85	18,181
2022-05-05	31.69	31.69	31.69	31.69	7,220
2022-05-04	31.69	31.69	31.69	31.69	8,114
2022-05-03	31.69	31.69	31.69	31.69	2,467
2022-05-02	31.69	31.69	31.69	31.69	0
2022-04-29	31.69	31.69	31.69	31.69	5,203
2022-04-28	31.69	31.69	31.69	31.69	3,266
2022-04-27	31.69	31.69	31.69	31.69	3,717
2022-04-26	31.69	31.69	31.69	31.69	2,734
2022-04-25	31.69	31.69	31.69	31.69	7,883
2022-04-22	36.02	36.02	36.02	36.02	1,488
2022-04-21	36.60	36.60	36.60	36.60	12,211
2022-04-20	36.94	36.94	36.94	36.94	7,751
2022-04-19	37.74	37.74	37.74	37.74	17,409
2022-04-18	37.31	37.31	37.31	37.31	0
2022-04-15	37.31	37.31	37.31	37.31	0
2022-04-14	36.50	36.50	36.50	36.50	40,370
2022-04-13	36.50	36.50	36.50	36.50	9,541
2022-04-12	36.50	36.50	36.50	36.50	10,752
2022-04-11	35.86	35.86	35.86	35.86	5,888
2022-04-08	35.29	35.29	35.29	35.29	4,255
2022-04-07	35.29	35.29	35.29	35.29	6,251
2022-04-06	37.13	37.13	37.13	37.13	21,510
2022-04-05	37.13	37.13	37.13	37.13	16,882
2022-04-04	37.13	37.13	37.13	37.13	8,007
2022-04-01	36.53	36.53	36.53	36.53	19,362
2022-03-31	36.53	36.53	36.53	36.53	15,922
2022-03-30	36.53	36.53	36.53	36.53	3,790
2022-03-29	38.50	38.50	38.50	38.50	4,956
2022-03-28	38.50	38.50	38.50	38.50	3,689
2022-03-25	38.50	38.50	38.50	38.50	12,820
2022-03-24	36.30	36.30	36.30	36.30	33,796
2022-03-23	36.30	36.30	36.30	36.30	3,609
2022-03-22	34.23	34.23	34.23	34.23	7,029
2022-03-21	34.92	34.92	34.92	34.92	9,287
2022-03-18	32.23	32.23	32.23	32.23	11,239
2022-03-17	34.41	34.41	34.41	34.41	3,594
2022-03-16	33.28	33.28	33.28	33.28	9,579
2022-03-15	32.16	32.16	32.16	32.16	11,715
2022-03-14	32.16	32.16	32.16	32.16	2,362
2022-03-11	33.57	33.57	33.57	33.57	13,403
2022-03-10	32.04	32.04	32.04	32.04	8,880
2022-03-09	30.84	30.84	30.84	30.84	8,552
2022-03-08	29.79	29.79	29.79	29.79	20,957
2022-03-07	32.78	32.78	32.78	32.78	20,621
2022-03-04	28.45	28.45	28.45	28.45	19,323
2022-03-03	28.45	28.45	28.45	28.45	14,289
2022-03-02	28.45	28.45	28.45	28.45	3,443
2022-03-01	27.47	27.47	27.47	27.47	21,274
2022-02-28	23.67	23.67	23.67	23.67	5,160
2022-02-25	23.67	23.67	23.67	23.67	6,824
2022-02-24	23.67	23.67	23.67	23.67	14,983
2022-02-23	23.53	23.53	23.53	23.53	11,103
2022-02-22	24.22	24.22	24.22	24.22	13,530
2022-02-21	24.22	24.22	24.22	24.22	0
2022-02-18	24.22	24.22	24.22	24.22	21,418
2022-02-17	24.22	24.22	24.22	24.22	2,836
2022-02-16	23.55	23.55	23.55	23.55	4,244
2022-02-15	23.55	23.55	23.55	23.55	28,028
2022-02-14	23.09	23.09	23.09	23.09	28,155
2022-02-11	23.09	23.09	23.09	23.09	3,042
2022-02-10	23.09	23.09	23.09	23.09	7,626
2022-02-09	23.09	23.09	23.09	23.09	7,256
2022-02-08	21.56	21.56	21.56	21.56	5,367
2022-02-07	21.56	21.56	21.56	21.56	166,510
2022-02-04	21.56	21.56	21.56	21.56	6,259
2022-02-03	21.56	21.56	21.56	21.56	22,652
2022-02-02	21.56	21.56	21.56	21.56	7,245
2022-02-01	21.56	21.56	21.56	21.56	12,641
2022-01-31	19.42	19.42	19.42	19.42	10,944
2022-01-28	19.42	19.42	19.42	19.42	16,403
2022-01-27	18.78	18.78	18.78	18.78	7,494
2022-01-26	23.07	23.07	23.07	23.07	9,462
2022-01-25	23.07	23.07	23.07	23.07	9,917
2022-01-24	23.07	23.07	23.07	23.07	21,778
2022-01-21	23.07	23.07	23.07	23.07	70,929
2022-01-20	23.07	23.07	23.07	23.07	9,015
2022-01-19	25.07	25.07	25.07	25.07	23,605
2022-01-18	25.07	25.07	25.07	25.07	160,097
2022-01-17	25.07	25.07	25.07	25.07	0
2022-01-14	25.04	25.04	25.04	25.04	6,173
2022-01-13	23.88	23.88	23.88	23.88	4,762
2022-01-12	23.88	23.88	23.88	23.88	4,478
2022-01-11	23.88	23.88	23.88	23.88	4,537
2022-01-10	21.95	21.95	21.95	21.95	12,987
2022-01-07	21.95	21.95	21.95	21.95	6,501
2022-01-06	21.95	21.95	21.95	21.95	7,179
2022-01-05	21.95	21.95	21.95	21.95	9,765
2022-01-04	21.95	21.95	21.95	21.95	26,161
2022-01-03	21.95	21.95	21.95	21.95	0
2021-12-31	21.95	21.95	21.95	21.95	860
2021-12-30	21.95	21.95	21.95	21.95	3,061
2021-12-29	21.95	21.95	21.95	21.95	375
2021-12-28	21.95	21.95	21.95	21.95	0
2021-12-27	21.95	21.95	21.95	21.95	0
2021-12-24	21.95	21.95	21.95	21.95	0
2021-12-23	21.95	21.95	21.95	21.95	7,378
2021-12-22	21.95	21.95	21.95	21.95	2,281
2021-12-21	21.95	21.95	21.95	21.95	2,720
2021-12-20	21.95	21.95	21.95	21.95	3,289
2021-12-17	21.95	21.95	21.95	21.95	19,265
2021-12-16	21.95	21.95	21.95	21.95	8,523
2021-12-15	21.95	21.95	21.95	21.95	14,668
2021-12-14	22.44	22.44	22.44	22.44	2,991
2021-12-13	22.44	22.44	22.44	22.44	1,101
2021-12-10	22.44	22.44	22.44	22.44	1,283
2021-12-09	23.77	23.77	23.77	23.77	311
2021-12-08	23.77	23.77	23.77	23.77	3,578
2021-12-07	22.97	22.97	22.97	22.97	3,301
2021-12-06	22.97	22.97	22.97	22.97	140
2021-12-03	22.97	22.97	22.97	22.97	1,160
2021-12-02	22.97	22.97	22.97	22.97	2,569
2021-12-01	23.13	23.13	23.13	23.13	4,823
2021-11-30	23.13	23.13	23.13	23.13	2,472
2021-11-29	25.25	25.25	25.25	25.25	5,622
2021-11-26	25.25	25.25	25.25	25.25	2,077
2021-11-25	25.25	25.25	25.25	25.25	0
2021-11-24	25.86	25.86	25.86	25.86	6,132
2021-11-23	25.86	25.86	25.86	25.86	5,745
2021-11-22	25.13	25.13	25.13	25.13	12,307
2021-11-19	25.13	25.13	25.13	25.13	1,826
2021-11-18	25.13	25.13	25.13	25.13	13,893
2021-11-17	25.13	25.13	25.13	25.13	68,670
2021-11-16	26.08	26.08	26.08	26.08	5,894
2021-11-15	26.08	26.08	26.08	26.08	158,041
2021-11-12	26.08	26.08	26.08	26.08	5,864
2021-11-11	26.08	26.08	26.08	26.08	4,720
2021-11-10	26.08	26.08	26.08	26.08	8,944
2021-11-09	26.08	26.08	26.08	26.08	4,521
2021-11-08	27.37	27.37	27.37	27.37	181,127
2021-11-05	26.21	26.21	26.21	26.21	12,091
2021-11-04	26.21	26.21	26.21	26.21	3,534
2021-11-03	26.21	26.21	26.21	26.21	17,579
2021-11-02	25.78	25.78	25.78	25.78	194,965
2021-11-01	25.78	25.78	25.78	25.78	22,502
2021-10-29	21.35	21.35	21.35	21.35	60,221
2021-10-28	21.35	21.35	21.35	21.35	12,000
2021-10-27	21.35	21.35	21.35	21.35	11,298
2021-10-26	21.35	21.35	21.35	21.35	39,758
2021-10-25	21.35	21.35	21.35	21.35	45,207
2021-10-22	21.35	21.35	21.35	21.35	331,869
2021-10-21	21.35	21.35	21.35	21.35	8,275
2021-10-20	21.35	21.35	21.35	21.35	6,153
2021-10-19	21.35	21.35	21.35	21.35	9,928
2021-10-18	21.46	21.46	21.46	21.46	21,747
2021-10-15	21.46	21.46	21.46	21.46	23,034
2021-10-14	21.46	21.46	21.46	21.46	13,545
2021-10-13	21.46	21.46	21.46	21.46	2,317
2021-10-12	21.60	21.60	21.60	21.60	41,483
2021-10-11	21.60	21.60	21.60	21.60	18,740
2021-10-08	21.80	21.80	21.80	21.80	9,071
2021-10-07	21.80	21.80	21.80	21.80	13,233
2021-10-06	21.80	21.80	21.80	21.80	32,339
2021-10-05	21.80	21.80	21.80	21.80	163,144
2021-10-04	21.80	21.80	21.80	21.80	175,671
2021-10-01	21.38	21.38	21.38	21.38	20,370
2021-09-30	21.90	21.90	21.90	21.90	14,235
2021-09-29	21.90	21.90	21.90	21.90	21,115
2021-09-28	21.90	21.90	21.90	21.90	30,848
2021-09-27	21.90	21.90	21.90	21.90	18,878
2021-09-24	21.90	21.90	21.90	21.90	3,482
2021-09-23	21.90	21.90	21.90	21.90	224,581
2021-09-22	21.90	21.90	21.90	21.90	18,497
2021-09-21	21.90	21.90	21.90	21.90	11,823
2021-09-20	21.90	21.90	21.90	21.90	15,162
2021-09-17	24.91	24.91	24.91	24.91	37,232
2021-09-16	24.91	24.91	24.91	24.91	4,301
2021-09-15	24.91	24.91	24.91	24.91	8,453
2021-09-14	24.91	24.91	24.91	24.91	11,840
2021-09-13	26.67	26.67	26.67	26.67	8,213
2021-09-10	26.67	26.67	26.67	26.67	7,888
2021-09-09	26.67	26.67	26.67	26.67	3,197
2021-09-08	26.67	26.67	26.67	26.67	7,984
2021-09-07	26.67	26.67	26.67	26.67	2,798
2021-09-06	26.38	26.38	26.38	26.38	0
2021-09-03	26.38	26.38	26.38	26.38	2,010
2021-09-02	27.53	27.53	27.53	27.53	9,536
2021-09-01	26.48	26.48	26.48	26.48	11,009
2021-08-31	26.48	26.48	26.48	26.48	3,054
2021-08-30	27.48	27.48	27.48	27.48	0
2021-08-27	27.48	27.48	27.48	27.48	5,485
2021-08-26	26.92	26.92	26.92	26.92	6,473
2021-08-25	27.26	27.26	27.26	27.26	2,599
2021-08-24	27.26	27.26	27.26	27.26	5,166
2021-08-23	27.26	27.26	27.26	27.26	3,128
2021-08-20	27.26	27.26	27.26	27.26	13,225
2021-08-19	25.77	25.77	25.77	25.77	20,948
2021-08-18	25.77	25.77	25.77	25.77	20,348
2021-08-17	25.77	25.77	25.77	25.77	10,655
2021-08-16	25.77	25.77	25.77	25.77	6,018
2021-08-13	25.77	25.77	25.77	25.77	9,084
2021-08-12	25.77	25.77	25.77	25.77	1,923
2021-08-11	25.77	25.77	25.77	25.77	15,578
2021-08-10	25.77	25.77	25.77	25.77	49,296
2021-08-09	25.77	25.77	25.77	25.77	25,529
2021-08-06	25.77	25.77	25.77	25.77	41,981
2021-08-05	25.77	25.77	25.77	25.77	10,409
2021-08-04	25.77	25.77	25.77	25.77	10,086
2021-08-03	26.23	26.23	26.23	26.23	18,735
2021-08-02	26.23	26.23	26.23	26.23	13,997
2021-07-30	26.23	26.23	26.23	26.23	28,642
2021-07-29	23.73	23.73	23.73	23.73	32,633
2021-07-28	23.73	23.73	23.73	23.73	2,439
2021-07-27	23.73	23.73	23.73	23.73	4,941
2021-07-26	23.73	23.73	23.73	23.73	10,031
2021-07-23	24.94	24.94	24.94	24.94	5,472
2021-07-22	24.94	24.94	24.94	24.94	4,915
2021-07-21	24.94	24.94	24.94	24.94	1,412
2021-07-20	24.94	24.94	24.94	24.94	10,686
2021-07-19	24.94	24.94	24.94	24.94	8,516
2021-07-16	24.94	24.94	24.94	24.94	13,836
2021-07-15	24.94	24.94	24.94	24.94	5,800
2021-07-14	24.94	24.94	24.94	24.94	23,650
2021-07-13	24.94	24.94	24.94	24.94	7,721
2021-07-12	24.94	24.94	24.94	24.94	20,429
2021-07-09	24.03	24.03	24.03	24.03	6,715
2021-07-08	22.64	22.64	22.64	22.64	3,310
2021-07-07	22.64	22.64	22.64	22.64	21,286
2021-07-06	22.94	22.94	22.94	22.94	5,184
2021-07-05	24.20	24.20	24.20	24.20	0
2021-07-02	24.29	24.29	24.29	24.29	2,218
2021-07-01	23.23	23.23	23.23	23.23	7,493
2021-06-30	23.23	23.23	23.23	23.23	2,659
2021-06-29	23.23	23.23	23.23	23.23	7,854
2021-06-28	23.23	23.23	23.23	23.23	4,680
2021-06-25	23.22	23.22	23.22	23.22	5,091
2021-06-24	23.22	23.22	23.22	23.22	23,923
2021-06-23	23.22	23.22	23.22	23.22	9,149
2021-06-22	23.22	23.22	23.22	23.22	4,527
2021-06-21	24.41	24.41	24.41	24.41	10,747
2021-06-18	24.41	24.41	24.41	24.41	16,346
2021-06-17	24.41	24.41	24.41	24.41	17,633
2021-06-16	26.14	26.14	26.14	26.14	6,890
2021-06-15	28.34	28.34	28.34	28.34	17,337
2021-06-14	28.34	28.34	28.34	28.34	9,541
2021-06-11	28.34	28.34	28.34	28.34	10,042
2021-06-10	27.24	27.24	27.24	27.24	15,549
2021-06-09	26.02	26.02	26.02	26.02	15,554
2021-06-08	26.02	26.02	26.02	26.02	8,196
2021-06-07	25.62	25.62	25.62	25.62	5,262
2021-06-04	25.62	25.62	25.62	25.62	26,335
2021-06-03	25.62	25.62	25.62	25.62	9,086
2021-06-02	26.09	26.09	26.09	26.09	6,234
2021-06-01	25.84	25.84	25.84	25.84	14,362
2021-05-28	25.84	25.84	25.84	25.84	5,164
2021-05-27	24.14	24.14	24.14	24.14	31,477
2021-05-26	24.14	24.14	24.14	24.14	14,641
2021-05-25	23.82	23.82	23.82	23.82	9,228
2021-05-24	24.12	24.12	24.12	24.12	10,684
2021-05-21	23.49	23.49	23.49	23.49	7,825
2021-05-20	23.49	23.49	23.49	23.49	16,968
2021-05-19	24.34	24.34	24.34	24.34	9,803
2021-05-18	25.78	25.78	25.78	25.78	5,579
2021-05-17	25.78	25.78	25.78	25.78	11,504
2021-05-14	28.73	28.73	28.73	28.73	23,842
2021-05-13	28.73	28.73	28.73	28.73	17,697
2021-05-12	28.73	28.73	28.73	28.73	15,015
2021-05-11	28.73	28.73	28.73	28.73	19,192
2021-05-10	28.73	28.73	28.73	28.73	40,004
2021-05-07	25.59	25.59	25.59	25.59	30,497
2021-05-06	25.59	25.59	25.59	25.59	10,653
2021-05-05	26.17	26.17	26.17	26.17	30,338
2021-05-04	26.17	26.17	26.17	26.17	58,078
2021-04-30	23.25	23.25	23.25	23.25	13,005
2021-04-29	22.88	22.88	22.88	22.88	14,345
2021-04-28	24.71	24.71	24.71	24.71	3,257
2021-04-27	24.71	24.71	24.71	24.71	9,276
2021-04-26	24.62	24.62	24.62	24.62	13,614
2021-04-23	23.15	23.15	23.15	23.15	26,799
2021-04-22	21.82	21.82	21.82	21.82	18,831
2021-04-21	21.82	21.82	21.82	21.82	19,744
2021-04-20	21.34	21.34	21.34	21.34	17,703
2021-04-19	22.10	22.10	22.10	22.10	16,994
2021-04-16	22.10	22.10	22.10	22.10	16,351
2021-04-15	22.10	22.10	22.10	22.10	37,676
2021-04-14	23.30	23.30	23.30	23.30	18,098
2021-04-13	21.25	21.25	21.25	21.25	13,902
2021-04-12	21.25	21.25	21.25	21.25	20,142
2021-04-09	22.69	22.69	22.69	22.69	5,669
2021-04-08	24.13	24.13	24.13	24.13	17,304
2021-04-07	24.13	24.13	24.13	24.13	2,306
2021-04-06	24.67	24.67	24.67	24.67	9,295
2021-04-01	24.67	24.67	24.67	24.67	13,202
2021-03-31	26.25	26.25	26.25	26.25	38,857
2021-03-30	25.59	25.59	25.59	25.59	35,376
2021-03-29	21.98	21.98	21.98	21.98	27,435
2021-03-26	21.98	21.98	21.98	21.98	10,277
2021-03-25	20.63	20.63	20.63	20.63	14,304
2021-03-24	20.63	20.63	20.63	20.63	1,837
2021-03-23	21.86	21.86	21.86	21.86	4,290
2021-03-22	21.86	21.86	21.86	21.86	563
2021-03-19	22.94	22.94	22.94	22.94	10,508
2021-03-18	22.94	22.94	22.94	22.94	8,210
2021-03-17	22.94	22.94	22.94	22.94	10,728
2021-03-16	22.94	22.94	22.94	22.94	12,208
2021-03-15	22.94	22.94	22.94	22.94	32,541
2021-03-12	17.24	17.24	17.24	17.24	6,925
2021-03-11	17.24	17.24	17.24	17.24	2,333
2021-03-10	17.24	17.24	17.24	17.24	4,697
2021-03-09	17.24	17.24	17.24	17.24	11,951
2021-03-08	17.24	17.24	17.24	17.24	8,566
2021-03-05	17.24	17.24	17.24	17.24	3,895
2021-03-04	18.47	18.47	18.47	18.47	12,854
2021-03-03	18.47	18.47	18.47	18.47	23,073
2021-03-02	18.47	18.47	18.47	18.47	8,084
2021-03-01	18.47	18.47	18.47	18.47	12,383
2021-02-26	18.47	18.47	18.47	18.47	2,437
2021-02-25	18.47	18.47	18.47	18.47	9,884
2021-02-24	18.47	18.47	18.47	18.47	14,623
2021-02-23	18.12	18.12	18.12	18.12	6,728
2021-02-22	18.25	18.25	18.25	18.25	19,570
2021-02-19	17.55	17.55	17.55	17.55	12,108
2021-02-18	16.64	16.64	16.64	16.64	5,308
2021-02-17	16.64	16.64	16.64	16.64	11,919
2021-02-16	16.64	16.64	16.64	16.64	10,996
2021-02-15	16.64	16.64	16.64	16.64	0
2021-02-12	16.45	16.45	16.45	16.45	716
2021-02-11	16.45	16.45	16.45	16.45	5,518
2021-02-10	16.31	16.31	16.31	16.31	1,273
2021-02-09	16.31	16.31	16.31	16.31	1,980
2021-02-08	16.93	16.93	16.93	16.93	7,509
2021-02-05	16.50	16.50	16.50	16.50	4,319
2021-02-04	16.39	16.39	16.39	16.39	6,136
2021-02-03	16.24	16.24	16.24	16.24	25,786
2021-02-02	18.16	18.16	18.16	18.16	2,071
2021-02-01	17.97	17.97	17.97	17.97	1,961
2021-01-29	18.92	18.92	18.92	18.92	4,925
2021-01-28	18.52	18.52	18.52	18.52	1,675
2021-01-27	17.70	17.70	17.70	17.70	1,876
2021-01-26	18.34	18.34	18.34	18.34	735
2021-01-25	18.75	18.75	18.75	18.75	1,775
2021-01-22	18.73	18.73	18.73	18.73	2,956
2021-01-21	19.58	19.58	19.58	19.58	5,334
2021-01-20	21.15	21.15	21.15	21.15	5,177
2021-01-19	21.26	21.26	21.26	21.26	2,614
2021-01-18	20.87	20.87	20.87	20.87	0
2021-01-15	21.12	21.12	21.12	21.12	3,459
2021-01-14	22.79	22.79	22.79	22.79	3,435
2021-01-13	23.36	23.36	23.36	23.36	3,247
2021-01-12	24.66	24.66	24.66	24.66	12,387
2021-01-11	23.05	23.05	23.05	23.05	9,674
2021-01-08	21.08	21.08	21.08	21.08	11,878
2021-01-07	21.08	21.08	21.08	21.08	0
2021-01-06	20.38	20.38	20.38	20.38	4,549
2021-01-05	17.23	17.23	17.23	17.23	0
2021-01-04	16.93	16.93	16.93	16.93	0
2020-12-31	16.89	16.89	16.89	16.89	0
2020-12-30	17.07	17.07	17.07	17.07	628
2020-12-29	16.24	16.24	16.24	16.24	0
2020-12-24	16.98	16.98	16.98	16.98	0
2020-12-23	16.98	16.98	16.98	16.98	163
2020-12-22	16.98	16.98	16.98	16.98	100
2020-12-21	17.06	17.06	17.06	17.06	1,170
2020-12-18	17.77	17.77	17.77	17.77	622
2020-12-17	18.56	18.56	18.56	18.56	455
2020-12-16	18.12	18.12	18.12	18.12	222
2020-12-15	17.37	17.37	17.37	17.37	540
2020-12-14	18.20	18.20	18.20	18.20	151
2020-12-11	18.76	18.76	18.76	18.76	0
2020-12-10	19.22	19.22	19.22	19.22	4,290
2020-12-09	19.47	19.47	19.47	19.47	4,203
2020-12-08	19.24	19.24	19.24	19.24	1,459
2020-12-07	17.49	17.49	17.49	17.49	443
2020-12-04	15.66	15.66	15.66	15.66	4,637
2020-12-03	15.39	15.39	15.39	15.39	3
2020-12-02	15.10	15.10	15.10	15.10	0
2020-12-01	15.67	15.67	15.67	15.67	6,636
2020-11-30	14.35	14.35	14.35	14.35	1,336
2020-11-27	14.36	14.36	14.36	14.36	0
2020-11-26	14.36	14.36	14.36	14.36	0
2020-11-25	14.30	14.30	14.30	14.30	20,270
2020-11-24	13.78	13.78	13.78	13.78	21,016
2020-11-23	11.08	11.08	11.08	11.08	6,487
2020-11-20	11.08	11.08	11.08	11.08	0
2020-11-19	11.08	11.08	11.08	11.08	0
2020-11-18	11.08	11.08	11.08	11.08	745
2020-11-17	11.08	11.08	11.08	11.08	0
2020-11-16	11.16	11.16	11.16	11.16	2,006
2020-11-13	10.31	10.31	10.31	10.31	4,537
2020-11-12	10.22	10.22	10.22	10.22	0
2020-11-11	10.22	10.22	10.22	10.22	4,000
2020-11-10	10.22	10.22	10.22	10.22	0
2020-11-09	10.22	10.22	10.22	10.22	10,500
2020-11-06	9.90	9.90	9.90	9.90	0
2020-11-05	9.90	9.90	9.90	9.90	0
2020-11-04	9.90	9.90	9.90	9.90	0
2020-11-03	9.90	9.90	9.90	9.90	3
2020-11-02	9.85	9.85	9.85	9.85	0
2020-10-30	9.85	9.85	9.85	9.85	500
2020-10-29	10.20	10.20	10.20	10.20	0
2020-10-28	10.20	10.20	10.20	10.20	0
2020-10-27	10.20	10.20	10.20	10.20	0
2020-10-26	10.20	10.20	10.20	10.20	0
2020-10-23	9.66	9.66	9.66	9.66	345
2020-10-22	9.47	9.47	9.47	9.47	0
2020-10-21	9.47	9.47	9.47	9.47	0
2020-10-20	9.47	9.47	9.47	9.47	0
2020-10-16	8.21	8.21	8.21	8.21	0
2020-10-15	8.21	8.21	8.21	8.21	0
2020-10-14	8.21	8.21	8.21	8.21	0
2020-10-13	8.21	8.21	8.21	8.21	0
2020-10-12	8.21	8.21	8.21	8.21	60
2020-10-09	8.21	8.21	8.21	8.21	200
2020-10-08	7.05	7.05	7.05	7.05	0
2020-10-07	7.05	7.05	7.05	7.05	0
2020-10-06	7.05	7.05	7.05	7.05	0
2020-10-05	7.05	7.05	7.05	7.05	0
2020-10-02	7.05	7.05	7.05	7.05	0
2020-10-01	7.05	7.05	7.05	7.05	410
2020-09-30	7.05	7.05	7.05	7.05	0
2020-09-29	7.05	7.05	7.05	7.05	0
2020-09-28	7.05	7.05	7.05	7.05	0
2020-09-25	7.05	7.05	7.05	7.05	0
2020-09-24	7.05	7.05	7.05	7.05	133
2020-09-23	7.56	7.56	7.56	7.56	892
2020-09-22	8.44	8.44	8.44	8.44	0
2020-09-21	8.44	8.44	8.44	8.44	1,141
2020-09-18	8.85	8.85	8.85	8.85	75
2020-09-17	7.53	7.53	7.53	7.53	0
2020-09-16	7.53	7.53	7.53	7.53	0
2020-09-15	7.53	7.53	7.53	7.53	91
2020-09-14	7.63	7.63	7.63	7.63	0
2020-09-11	7.63	7.63	7.63	7.63	0
2020-04-03	6.69	6.69	6.69	6.69	0
2020-04-02	6.69	6.69	6.69	6.69	0
2020-04-01	6.69	6.69	6.69	6.69	16,909

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