Vanguard Reit E Share History

Vanguard Reit E Share Price history. The following table shows end-of-day data 0LOD historical share prices for Vanguard Reit E, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	84.61	84.61	84.61	84.61	1,748
2024-05-02	84.61	84.61	84.61	84.61	3,210
2024-05-01	84.61	84.61	84.61	84.61	1,363
2024-04-30	84.61	84.61	84.61	84.61	3,515
2024-04-29	84.61	84.61	84.61	84.61	2,268
2024-04-26	84.61	84.61	84.61	84.61	9,228
2024-04-25	84.61	84.61	84.61	84.61	1,988
2024-04-24	84.61	84.61	84.61	84.61	4,804
2024-04-23	84.61	84.61	84.61	84.61	33,699
2024-04-22	84.61	84.61	84.61	84.61	17,538
2024-04-19	84.61	84.61	84.61	84.61	3,320
2024-04-18	84.61	84.61	84.61	84.61	6,181
2024-04-17	84.61	84.61	84.61	84.61	98,789
2024-04-16	84.61	84.61	84.61	84.61	7,072
2024-04-15	84.61	84.61	84.61	84.61	5,462
2024-04-12	84.61	84.61	84.61	84.61	18,841
2024-04-11	84.61	84.61	84.61	84.61	49,082
2024-04-10	84.61	84.61	84.61	84.61	12,487
2024-04-09	84.61	84.61	84.61	84.61	8,368
2024-04-08	84.61	84.61	84.61	84.61	12,361
2024-04-05	84.61	84.61	84.61	84.61	76,704
2024-04-04	84.61	84.61	84.61	84.61	652,600
2024-04-03	84.61	84.61	84.61	84.61	12,837
2024-04-02	84.61	84.61	84.61	84.61	38,925
2024-04-01	84.61	84.61	84.61	84.61	0
2024-03-29	84.61	84.61	84.61	84.61	0
2024-03-28	84.61	84.61	84.61	84.61	24,053
2024-03-27	84.61	84.61	84.61	84.61	15,244
2024-03-26	84.61	84.61	84.61	84.61	20,217
2024-03-25	84.61	84.61	84.61	84.61	9,725
2024-03-22	84.61	84.61	84.61	84.61	2,489
2024-03-21	84.61	84.61	84.61	84.61	1,057
2024-03-20	84.61	84.61	84.61	84.61	1,485
2024-03-19	84.61	84.61	84.61	84.61	4,841
2024-03-18	84.61	84.61	84.61	84.61	2,602
2024-03-15	84.61	84.61	84.61	84.61	17,293
2024-03-14	84.61	84.61	84.61	84.61	1,076
2024-03-13	84.61	84.61	84.61	84.61	1,729
2024-03-12	84.61	84.61	84.61	84.61	17,437
2024-03-11	84.61	84.61	84.61	84.61	292
2024-03-08	84.61	84.61	84.61	84.61	540
2024-03-07	84.61	84.61	84.61	84.61	2,154
2024-03-06	84.61	84.61	84.61	84.61	49,804
2024-03-05	84.61	84.61	84.61	84.61	4,157
2024-03-04	84.61	84.61	84.61	84.61	22,514
2024-03-01	84.61	84.61	84.61	84.61	1,669
2024-02-29	84.61	84.61	84.61	84.61	40,118
2024-02-28	84.61	84.61	84.61	84.61	17,962
2024-02-27	84.90	84.90	84.90	84.90	13,583
2024-02-26	84.90	84.90	84.90	84.90	4,343
2024-02-23	84.90	84.90	84.90	84.90	20,674
2024-02-22	84.90	84.90	84.90	84.90	1,229
2024-02-21	84.90	84.90	84.90	84.90	6,328
2024-02-20	84.90	84.90	84.90	84.90	112,106
2024-02-19	84.90	84.90	84.90	84.90	0
2024-02-16	84.90	84.90	84.90	84.90	35,741
2024-02-15	84.90	84.90	84.90	84.90	66,696
2024-02-14	84.90	84.90	84.90	84.90	32,219
2024-02-13	84.90	84.90	84.90	84.90	34,569
2024-02-12	84.90	84.90	84.90	84.90	27,151
2024-02-09	83.93	83.93	83.93	83.93	128
2024-02-08	87.14	87.14	87.14	87.14	1,863
2024-02-07	87.14	87.14	87.14	87.14	1,070
2024-02-06	87.14	87.14	87.14	87.14	19,258
2024-02-05	87.14	87.14	87.14	87.14	34,112
2024-02-02	87.14	87.14	87.14	87.14	9,506
2024-02-01	87.14	87.14	87.14	87.14	22,034
2024-01-31	87.14	87.14	87.14	87.14	20,422
2024-01-30	87.14	87.14	87.14	87.14	8,225
2024-01-29	87.14	87.14	87.14	87.14	58,991
2024-01-26	87.14	87.14	87.14	87.14	17,283
2024-01-25	87.14	87.14	87.14	87.14	14,273
2024-01-24	87.14	87.14	87.14	87.14	1,426
2024-01-23	87.14	87.14	87.14	87.14	22,134
2024-01-22	87.14	87.14	87.14	87.14	42,839
2024-01-19	87.14	87.14	87.14	87.14	22,018
2024-01-18	87.14	87.14	87.14	87.14	9,778
2024-01-17	87.14	87.14	87.14	87.14	6,550
2024-01-16	87.14	87.14	87.14	87.14	32,754
2024-01-15	87.14	87.14	87.14	87.14	0
2024-01-12	87.14	87.14	87.14	87.14	20,446
2024-01-11	87.14	87.14	87.14	87.14	11,277
2024-01-10	87.14	87.14	87.14	87.14	34,993
2024-01-09	72.91	72.91	72.91	72.91	8,432
2024-01-08	72.91	72.91	72.91	72.91	65,135
2024-01-05	72.91	72.91	72.91	72.91	66,910
2024-01-04	72.91	72.91	72.91	72.91	11,991
2024-01-03	72.91	72.91	72.91	72.91	51,185
2024-01-02	72.91	72.91	72.91	72.91	7,709
2024-01-01	72.91	72.91	72.91	72.91	0
2023-12-29	72.91	72.91	72.91	72.91	37,797
2023-12-28	72.91	72.91	72.91	72.91	1,384
2023-12-27	72.91	72.91	72.91	72.91	17,617
2023-12-26	72.91	72.91	72.91	72.91	0
2023-12-25	72.91	72.91	72.91	72.91	0
2023-12-22	72.91	72.91	72.91	72.91	26,394
2023-12-21	72.91	72.91	72.91	72.91	4,581
2023-12-20	72.91	72.91	72.91	72.91	8,319
2023-12-19	72.91	72.91	72.91	72.91	21,555
2023-12-18	72.91	72.91	72.91	72.91	24,396
2023-12-15	72.91	72.91	72.91	72.91	12,088
2023-12-14	72.91	72.91	72.91	72.91	27,581
2023-12-13	72.91	72.91	72.91	72.91	49,140
2023-12-12	72.91	72.91	72.91	72.91	10,375
2023-12-11	72.91	72.91	72.91	72.91	4,899
2023-12-08	72.91	72.91	72.91	72.91	1,857
2023-12-07	72.91	72.91	72.91	72.91	11,142
2023-12-06	72.91	72.91	72.91	72.91	3,319
2023-12-05	72.91	72.91	72.91	72.91	10,525
2023-12-04	72.91	72.91	72.91	72.91	14,836
2023-12-01	72.91	72.91	72.91	72.91	34,173
2023-11-30	72.91	72.91	72.91	72.91	68,705
2023-11-29	72.91	72.91	72.91	72.91	2,815
2023-11-28	72.91	72.91	72.91	72.91	2,510
2023-11-27	72.91	72.91	72.91	72.91	1,204
2023-11-24	72.91	72.91	72.91	72.91	10,472
2023-11-23	72.91	72.91	72.91	72.91	0
2023-11-22	72.91	72.91	72.91	72.91	1,603
2023-11-21	72.91	72.91	72.91	72.91	52,876
2023-11-20	72.91	72.91	72.91	72.91	15,790
2023-11-17	72.91	72.91	72.91	72.91	1,136
2023-11-16	72.91	72.91	72.91	72.91	33,146
2023-11-15	72.91	72.91	72.91	72.91	2,269
2023-11-14	72.91	72.91	72.91	72.91	1,947
2023-11-13	72.91	72.91	72.91	72.91	1,532
2023-11-10	72.91	72.91	72.91	72.91	318
2023-11-09	72.91	72.91	72.91	72.91	742
2023-11-08	72.91	72.91	72.91	72.91	1,005
2023-11-07	72.91	72.91	72.91	72.91	2,233
2023-11-06	72.91	72.91	72.91	72.91	48,377
2023-11-03	72.91	72.91	72.91	72.91	3,960
2023-11-02	72.91	72.91	72.91	72.91	23,567
2023-11-01	72.91	72.91	72.91	72.91	1,918
2023-10-31	72.91	72.91	72.91	72.91	2,100
2023-10-30	72.91	72.91	72.91	72.91	2,678
2023-10-27	72.91	72.91	72.91	72.91	959
2023-10-26	72.91	72.91	72.91	72.91	1,493
2023-10-25	72.91	72.91	72.91	72.91	1,343
2023-10-24	72.91	72.91	72.91	72.91	28,626
2023-10-23	75.66	75.66	75.66	75.66	5,263
2023-10-20	75.66	75.66	75.66	75.66	21,085
2023-10-19	75.66	75.66	75.66	75.66	1,119
2023-10-18	75.66	75.66	75.66	75.66	39,210
2023-10-17	76.28	76.28	76.28	76.28	1,612
2023-10-16	75.57	75.57	75.57	75.57	51,304
2023-10-13	81.28	81.28	81.28	81.28	456
2023-10-12	81.28	81.28	81.28	81.28	43,241
2023-10-11	81.28	81.28	81.28	81.28	1,370
2023-10-10	81.28	81.28	81.28	81.28	43,174
2023-10-09	81.28	81.28	81.28	81.28	17,646
2023-10-06	81.28	81.28	81.28	81.28	14,050
2023-10-05	81.28	81.28	81.28	81.28	48,014
2023-10-04	81.28	81.28	81.28	81.28	67,435
2023-10-03	81.28	81.28	81.28	81.28	7,137
2023-10-02	81.28	81.28	81.28	81.28	2,161
2023-09-29	81.28	81.28	81.28	81.28	5,271
2023-09-28	81.28	81.28	81.28	81.28	10,080
2023-09-27	81.28	81.28	81.28	81.28	1,593
2023-09-26	81.28	81.28	81.28	81.28	1,987
2023-09-25	81.28	81.28	81.28	81.28	6,188
2023-09-22	81.28	81.28	81.28	81.28	29,931
2023-09-21	81.28	81.28	81.28	81.28	10,880
2023-09-20	81.28	81.28	81.28	81.28	17,155
2023-09-19	81.14	81.14	81.14	81.14	24,638
2023-09-18	81.14	81.14	81.14	81.14	1,235
2023-09-15	81.64	81.64	81.64	81.64	114,004
2023-09-14	81.64	81.64	81.64	81.64	712
2023-09-13	81.64	81.64	81.64	81.64	46,748
2023-09-12	81.78	81.78	81.78	81.78	1,424
2023-09-11	81.78	81.78	81.78	81.78	12,357
2023-09-08	81.78	81.78	81.78	81.78	3,301
2023-09-07	82.03	82.03	82.03	82.03	5,161
2023-09-06	82.03	82.03	82.03	82.03	4,331
2023-09-05	82.03	82.03	82.03	82.03	71,073
2023-09-04	83.09	83.09	83.09	83.09	0
2023-09-01	83.09	83.09	83.09	83.09	1,678
2023-08-31	82.58	82.58	82.58	82.58	800
2023-08-30	82.58	82.58	82.58	82.58	2,209
2023-08-29	83.73	83.73	83.73	83.73	2,355
2023-08-28	83.73	83.73	83.73	83.73	0
2023-08-25	83.73	83.73	83.73	83.73	1,343
2023-08-24	83.73	83.73	83.73	83.73	5,730
2023-08-23	83.73	83.73	83.73	83.73	11,013
2023-08-22	83.73	83.73	83.73	83.73	53,087
2023-08-21	83.73	83.73	83.73	83.73	1,727
2023-08-18	83.73	83.73	83.73	83.73	2,224
2023-08-17	83.73	83.73	83.73	83.73	20,145
2023-08-16	83.73	83.73	83.73	83.73	12,931
2023-08-15	83.73	83.73	83.73	83.73	3,194
2023-08-14	83.73	83.73	83.73	83.73	1,155
2023-08-11	83.73	83.73	83.73	83.73	1,420
2023-08-10	83.73	83.73	83.73	83.73	10,717
2023-08-09	83.24	83.24	83.24	83.24	1,533
2023-08-08	83.22	83.22	83.22	83.22	1,902
2023-08-07	85.16	85.16	85.16	85.16	2,658
2023-08-04	85.16	85.16	85.16	85.16	1,946
2023-08-03	85.16	85.16	85.16	85.16	46,124
2023-08-02	85.16	85.16	85.16	85.16	8,510
2023-08-01	85.16	85.16	85.16	85.16	3,144
2023-07-31	85.16	85.16	85.16	85.16	9,186
2023-07-28	85.16	85.16	85.16	85.16	2,672
2023-07-27	85.16	85.16	85.16	85.16	73,472
2023-07-26	85.16	85.16	85.16	85.16	18,971
2023-07-25	85.16	85.16	85.16	85.16	43,135
2023-07-24	85.16	85.16	85.16	85.16	5,263
2023-07-21	85.16	85.16	85.16	85.16	27,481
2023-07-20	85.16	85.16	85.16	85.16	31,829
2023-07-19	85.72	85.72	85.72	85.72	9,529
2023-07-18	85.72	85.72	85.72	85.72	56,773
2023-07-17	85.99	85.99	85.99	85.99	18,135
2023-07-14	83.78	83.78	83.78	83.78	23,056
2023-07-13	83.78	83.78	83.78	83.78	67,194
2023-07-12	83.78	83.78	83.78	83.78	16,252
2023-07-11	83.78	83.78	83.78	83.78	4,443
2023-07-10	83.78	83.78	83.78	83.78	34,544
2023-07-07	82.27	82.27	82.27	82.27	35,237
2023-07-06	82.27	82.27	82.27	82.27	70,183
2023-07-05	82.27	82.27	82.27	82.27	81,294
2023-07-04	82.27	82.27	82.27	82.27	0
2023-07-03	82.27	82.27	82.27	82.27	1,371
2023-06-30	82.27	82.27	82.27	82.27	33,994
2023-06-29	82.27	82.27	82.27	82.27	1,612
2023-06-28	83.11	83.11	83.11	83.11	2,311
2023-06-27	80.81	80.81	80.81	80.81	126,811
2023-06-26	80.81	80.81	80.81	80.81	136,100
2023-06-23	82.38	82.38	82.38	82.38	25,990
2023-06-22	82.38	82.38	82.38	82.38	1,924
2023-06-21	82.38	82.38	82.38	82.38	712
2023-06-20	83.19	83.19	83.19	83.19	3,791
2023-06-19	83.22	83.22	83.22	83.22	0
2023-06-16	83.22	83.22	83.22	83.22	1,115
2023-06-15	83.22	83.22	83.22	83.22	10,594
2023-06-14	83.22	83.22	83.22	83.22	80,845
2023-06-13	83.22	83.22	83.22	83.22	1,487
2023-06-12	82.34	82.34	82.34	82.34	1,921
2023-06-09	82.34	82.34	82.34	82.34	1,446
2023-06-08	82.34	82.34	82.34	82.34	1,853
2023-06-07	82.34	82.34	82.34	82.34	1,510
2023-06-06	81.73	81.73	81.73	81.73	3,373
2023-06-05	81.73	81.73	81.73	81.73	43,336
2023-06-02	79.25	79.25	79.25	79.25	112,645
2023-06-01	79.25	79.25	79.25	79.25	1,495
2023-05-31	79.25	79.25	79.25	79.25	110,928
2023-05-30	79.48	79.48	79.48	79.48	29,604
2023-05-29	81.10	81.10	81.10	81.10	0
2023-05-26	81.10	81.10	81.10	81.10	1,683
2023-05-25	81.10	81.10	81.10	81.10	1,557
2023-05-24	81.10	81.10	81.10	81.10	1,762
2023-05-23	81.10	81.10	81.10	81.10	17,171
2023-05-22	81.05	81.05	81.05	81.05	1,488
2023-05-19	81.05	81.05	81.05	81.05	2,092
2023-05-18	81.05	81.05	81.05	81.05	405
2023-05-17	79.97	79.97	79.97	79.97	3,671
2023-05-16	81.70	81.70	81.70	81.70	36,582
2023-05-15	81.70	81.70	81.70	81.70	2,866
2023-05-12	81.95	81.95	81.95	81.95	24,752
2023-05-11	81.95	81.95	81.95	81.95	2,409
2023-05-10	82.97	82.97	82.97	82.97	83,579
2023-05-09	82.97	82.97	82.97	82.97	2,567
2023-05-08	82.97	82.97	82.97	82.97	0
2023-05-05	82.97	82.97	82.97	82.97	9,667
2023-05-04	82.97	82.97	82.97	82.97	3,765
2023-05-03	82.97	82.97	82.97	82.97	4,355
2023-05-02	82.97	82.97	82.97	82.97	22,830
2023-05-01	82.97	82.97	82.97	82.97	0
2023-04-28	82.97	82.97	82.97	82.97	1,793
2023-04-27	82.97	82.97	82.97	82.97	1,333
2023-04-26	82.97	82.97	82.97	82.97	1,719
2023-04-25	82.97	82.97	82.97	82.97	737
2023-04-24	82.97	82.97	82.97	82.97	24,708
2023-04-21	82.97	82.97	82.97	82.97	1,734
2023-04-20	82.97	82.97	82.97	82.97	70,140
2023-04-19	82.97	82.97	82.97	82.97	1,540
2023-04-18	82.97	82.97	82.97	82.97	526
2023-04-17	82.04	82.04	82.04	82.04	2,518
2023-04-14	82.04	82.04	82.04	82.04	1,188
2023-04-13	82.04	82.04	82.04	82.04	3,639
2023-04-12	82.04	82.04	82.04	82.04	25,990
2023-04-11	82.04	82.04	82.04	82.04	3,377
2023-04-10	82.04	82.04	82.04	82.04	0
2023-04-07	82.04	82.04	82.04	82.04	0
2023-04-06	82.04	82.04	82.04	82.04	5,510
2023-04-05	82.28	82.28	82.28	82.28	16,147
2023-04-04	82.34	82.34	82.34	82.34	68,771
2023-04-03	82.29	82.29	82.29	82.29	107,301
2023-03-31	82.29	82.29	82.29	82.29	64,452
2023-03-30	80.68	80.68	80.68	80.68	57,416
2023-03-29	79.58	79.58	79.58	79.58	4,242
2023-03-28	78.59	78.59	78.59	78.59	1,084
2023-03-27	78.83	78.83	78.83	78.83	622
2023-03-24	79.88	79.88	79.88	79.88	81,482
2023-03-23	79.88	79.88	79.88	79.88	106,729
2023-03-22	79.88	79.88	79.88	79.88	11,594
2023-03-21	81.21	81.21	81.21	81.21	66,608
2023-03-20	81.21	81.21	81.21	81.21	1,164
2023-03-17	82.40	82.40	82.40	82.40	1,635
2023-03-16	82.40	82.40	82.40	82.40	791
2023-03-15	82.40	82.40	82.40	82.40	13,527
2023-03-14	83.45	83.45	83.45	83.45	1,257
2023-03-13	81.71	81.71	81.71	81.71	3,811
2023-03-10	81.71	81.71	81.71	81.71	26,148
2023-03-09	85.44	85.44	85.44	85.44	1,109
2023-03-08	85.44	85.44	85.44	85.44	1,107
2023-03-07	86.95	86.95	86.95	86.95	10,026
2023-03-06	86.95	86.95	86.95	86.95	61,696
2023-03-03	86.38	86.38	86.38	86.38	572
2023-03-02	84.48	84.48	84.48	84.48	10,992
2023-03-01	86.96	86.96	86.96	86.96	40,073
2023-02-28	86.96	86.96	86.96	86.96	18,083
2023-02-27	86.96	86.96	86.96	86.96	1,081
2023-02-24	87.08	87.08	87.08	87.08	24,781
2023-02-23	87.08	87.08	87.08	87.08	29,410
2023-02-22	87.62	87.62	87.62	87.62	9,886
2023-02-21	87.62	87.62	87.62	87.62	763
2023-02-20	89.06	89.06	89.06	89.06	0
2023-02-17	89.06	89.06	89.06	89.06	24,003
2023-02-16	89.06	89.06	89.06	89.06	18,147
2023-02-15	89.75	89.75	89.75	89.75	164
2023-02-14	91.05	91.05	91.05	91.05	430
2023-02-13	90.45	90.45	90.45	90.45	485
2023-02-10	89.23	89.23	89.23	89.23	56,348
2023-02-09	90.50	90.50	90.50	90.50	15,317
2023-02-08	90.65	90.65	90.65	90.65	510
2023-02-07	90.85	90.85	90.85	90.85	16,179
2023-02-06	90.59	90.59	90.59	90.59	2,665
2023-02-03	91.89	91.89	91.89	91.89	25,113
2023-02-02	94.37	94.37	94.37	94.37	279
2023-02-01	90.70	90.70	90.70	90.70	13,049
2023-01-31	89.82	89.82	89.82	89.82	25,800
2023-01-30	90.57	90.57	90.57	90.57	17,157
2023-01-27	90.00	90.00	90.00	90.00	12,341
2023-01-26	89.14	89.14	89.14	89.14	463
2023-01-25	87.80	87.80	87.80	87.80	793
2023-01-24	88.50	88.50	88.50	88.50	26,181
2023-01-23	87.50	87.50	87.50	87.50	25,372
2023-01-20	87.50	87.50	87.50	87.50	188
2023-01-19	87.50	87.50	87.50	87.50	310
2023-01-18	88.75	88.75	88.75	88.75	921
2023-01-17	88.22	88.22	88.22	88.22	1,241
2023-01-16	88.19	88.19	88.19	88.19	0
2023-01-13	88.19	88.19	88.19	88.19	144,380
2023-01-12	87.24	87.24	87.24	87.24	17,323
2023-01-11	86.18	86.18	86.18	86.18	754
2023-01-10	83.99	83.99	83.99	83.99	35,815
2023-01-09	84.90	84.90	84.90	84.90	23,174
2023-01-06	82.41	82.41	82.41	82.41	12
2023-01-05	83.33	83.33	83.33	83.33	579
2023-01-04	84.03	84.03	84.03	84.03	567
2023-01-03	82.40	82.40	82.40	82.40	26,383
2023-01-02	81.67	81.67	81.67	81.67	0
2022-12-30	81.67	81.67	81.67	81.67	1,059
2022-12-29	81.67	81.67	81.67	81.67	16,380
2022-12-28	81.67	81.67	81.67	81.67	5,062
2022-12-27	81.67	81.67	81.67	81.67	0
2022-12-26	81.67	81.67	81.67	81.67	0
2022-12-23	81.67	81.67	81.67	81.67	681
2022-12-22	81.67	81.67	81.67	81.67	2,638
2022-12-21	83.56	83.56	83.56	83.56	696
2022-12-20	83.56	83.56	83.56	83.56	30,914
2022-12-19	83.56	83.56	83.56	83.56	27,887
2022-12-16	88.65	88.65	88.65	88.65	57,323
2022-12-15	88.65	88.65	88.65	88.65	62,661
2022-12-14	88.65	88.65	88.65	88.65	1,289
2022-12-13	87.34	87.34	87.34	87.34	17,237
2022-12-12	87.34	87.34	87.34	87.34	29,034
2022-12-09	87.34	87.34	87.34	87.34	30,633
2022-12-08	87.34	87.34	87.34	87.34	11,677
2022-12-07	87.34	87.34	87.34	87.34	15,923
2022-12-06	87.34	87.34	87.34	87.34	11,201
2022-12-05	87.34	87.34	87.34	87.34	28,432
2022-12-02	87.34	87.34	87.34	87.34	62,002
2022-12-01	81.86	81.86	81.86	81.86	19,118
2022-11-30	81.86	81.86	81.86	81.86	50,932
2022-11-29	81.86	81.86	81.86	81.86	1,512
2022-11-28	81.86	81.86	81.86	81.86	9,326
2022-11-25	81.86	81.86	81.86	81.86	1,108
2022-11-24	81.86	81.86	81.86	81.86	0
2022-11-23	81.86	81.86	81.86	81.86	162
2022-11-22	81.86	81.86	81.86	81.86	4,447
2022-11-21	81.86	81.86	81.86	81.86	1,096
2022-11-18	81.86	81.86	81.86	81.86	3,964
2022-11-17	81.86	81.86	81.86	81.86	7,906
2022-11-16	81.86	81.86	81.86	81.86	40,553
2022-11-15	81.86	81.86	81.86	81.86	1,305
2022-11-14	81.86	81.86	81.86	81.86	64,450
2022-11-11	81.86	81.86	81.86	81.86	10,466
2022-11-10	81.86	81.86	81.86	81.86	4,681
2022-11-09	81.86	81.86	81.86	81.86	3,904
2022-11-08	81.86	81.86	81.86	81.86	593
2022-11-07	80.19	80.19	80.19	80.19	18,646
2022-11-04	80.19	80.19	80.19	80.19	2,731
2022-11-03	82.25	82.25	82.25	82.25	10,124
2022-11-02	82.25	82.25	82.25	82.25	1,502
2022-11-01	83.46	83.46	83.46	83.46	2,105
2022-10-31	78.28	78.28	78.28	78.28	21,182
2022-10-28	78.28	78.28	78.28	78.28	656
2022-10-27	78.28	78.28	78.28	78.28	31,089
2022-10-26	78.28	78.28	78.28	78.28	51,755
2022-10-25	78.28	78.28	78.28	78.28	1,241
2022-10-24	78.28	78.28	78.28	78.28	426
2022-10-21	79.18	79.18	79.18	79.18	119
2022-10-20	79.18	79.18	79.18	79.18	435
2022-10-19	79.18	79.18	79.18	79.18	1,458
2022-10-18	79.18	79.18	79.18	79.18	2,218
2022-10-17	79.18	79.18	79.18	79.18	49,016
2022-10-14	75.99	75.99	75.99	75.99	0
2022-10-13	75.99	75.99	75.99	75.99	967
2022-10-12	76.78	76.78	76.78	76.78	80
2022-10-11	76.02	76.02	76.02	76.02	30
2022-10-10	77.81	77.81	77.81	77.81	681
2022-10-07	78.16	78.16	78.16	78.16	26
2022-10-06	80.93	80.93	80.93	80.93	15,537
2022-10-05	80.93	80.93	80.93	80.93	595
2022-10-04	83.71	83.71	83.71	83.71	1,283
2022-10-03	81.27	81.27	81.27	81.27	2,307
2022-09-30	80.17	80.17	80.17	80.17	753
2022-09-29	80.71	80.71	80.71	80.71	229
2022-09-28	80.71	80.71	80.71	80.71	485
2022-09-27	81.35	81.35	81.35	81.35	19,287
2022-09-26	82.45	82.45	82.45	82.45	1,735
2022-09-23	84.61	84.61	84.61	84.61	43,647
2022-09-22	89.00	89.00	89.00	89.00	0
2022-09-21	89.00	89.00	89.00	89.00	529
2022-09-20	87.93	87.93	87.93	87.93	180
2022-09-19	89.46	89.46	89.46	89.46	0
2022-09-16	89.46	89.46	89.46	89.46	10,299
2022-09-15	92.14	92.14	92.14	92.14	817
2022-09-14	92.30	92.30	92.30	92.30	425
2022-09-13	94.94	94.94	94.94	94.94	9,952
2022-09-12	94.94	94.94	94.94	94.94	933
2022-09-09	94.94	94.94	94.94	94.94	701
2022-09-08	92.97	92.97	92.97	92.97	17,150
2022-09-07	92.97	92.97	92.97	92.97	8,506
2022-09-06	92.27	92.27	92.27	92.27	18,431
2022-09-05	93.32	93.32	93.32	93.32	0
2022-09-02	93.32	93.32	93.32	93.32	7
2022-09-01	94.45	94.45	94.45	94.45	7,318
2022-08-31	94.45	94.45	94.45	94.45	242
2022-08-30	94.45	94.45	94.45	94.45	16,569
2022-08-29	97.63	97.63	97.63	97.63	0
2022-08-26	97.63	97.63	97.63	97.63	298
2022-08-25	96.84	96.84	96.84	96.84	24,242
2022-08-24	96.84	96.84	96.84	96.84	15,050
2022-08-23	96.84	96.84	96.84	96.84	57,873
2022-08-22	98.94	98.94	98.94	98.94	45,363
2022-08-19	101.77	101.77	101.77	101.77	4,942
2022-08-18	101.77	101.77	101.77	101.77	17,777
2022-08-17	101.77	101.77	101.77	101.77	355
2022-08-16	101.77	101.77	101.77	101.77	495
2022-08-15	97.20	97.20	97.20	97.20	25,873
2022-08-12	97.20	97.20	97.20	97.20	878
2022-08-11	97.20	97.20	97.20	97.20	13,215
2022-08-10	97.20	97.20	97.20	97.20	628
2022-08-09	97.20	97.20	97.20	97.20	44,398
2022-08-08	97.20	97.20	97.20	97.20	22,163
2022-08-05	97.20	97.20	97.20	97.20	2,140
2022-08-04	96.75	96.75	96.75	96.75	141,471
2022-08-03	98.87	98.87	98.87	98.87	616
2022-08-02	98.87	98.87	98.87	98.87	24,767
2022-08-01	93.99	93.99	93.99	93.99	9,696
2022-07-29	93.99	93.99	93.99	93.99	121,475
2022-07-28	93.99	93.99	93.99	93.99	23,239
2022-07-27	93.99	93.99	93.99	93.99	1,640
2022-07-26	93.99	93.99	93.99	93.99	8,486
2022-07-25	93.99	93.99	93.99	93.99	4,438
2022-07-22	93.99	93.99	93.99	93.99	1,130
2022-07-21	92.79	92.79	92.79	92.79	7,100
2022-07-20	92.79	92.79	92.79	92.79	4,672
2022-07-19	92.79	92.79	92.79	92.79	1,468
2022-07-18	92.79	92.79	92.79	92.79	2,347
2022-07-15	92.79	92.79	92.79	92.79	1,239
2022-07-14	92.79	92.79	92.79	92.79	50,471
2022-07-13	92.79	92.79	92.79	92.79	1,489
2022-07-12	92.79	92.79	92.79	92.79	2,669
2022-07-11	92.79	92.79	92.79	92.79	1,526
2022-07-08	92.79	92.79	92.79	92.79	11,946
2022-07-07	92.79	92.79	92.79	92.79	2,446
2022-07-06	91.21	91.21	91.21	91.21	92,257
2022-07-05	91.21	91.21	91.21	91.21	3,318
2022-07-04	91.90	91.90	91.90	91.90	0
2022-07-01	91.14	91.14	91.14	91.14	1,440
2022-06-30	90.60	90.60	90.60	90.60	296,252
2022-06-29	91.99	91.99	91.99	91.99	79,365
2022-06-28	91.99	91.99	91.99	91.99	2,994
2022-06-27	91.99	91.99	91.99	91.99	1,694
2022-06-24	91.99	91.99	91.99	91.99	625
2022-06-23	90.32	90.32	90.32	90.32	1,525
2022-06-22	89.50	89.50	89.50	89.50	1,536
2022-06-21	87.82	87.82	87.82	87.82	2,935
2022-06-20	87.82	87.82	87.82	87.82	0
2022-06-17	87.08	87.08	87.08	87.08	3,712
2022-06-16	87.33	87.33	87.33	87.33	30,618
2022-06-15	89.45	89.45	89.45	89.45	99,412
2022-06-14	94.10	94.10	94.10	94.10	68,878
2022-06-13	94.10	94.10	94.10	94.10	4,893
2022-06-10	94.10	94.10	94.10	94.10	7,514
2022-06-09	94.10	94.10	94.10	94.10	32,933
2022-06-08	94.10	94.10	94.10	94.10	6,615
2022-06-07	94.10	94.10	94.10	94.10	3,553
2022-06-06	94.10	94.10	94.10	94.10	118,228
2022-06-03	94.10	94.10	94.10	94.10	0
2022-06-02	94.10	94.10	94.10	94.10	0
2022-06-01	94.10	94.10	94.10	94.10	3,881
2022-05-31	94.10	94.10	94.10	94.10	74,005
2022-05-30	94.10	94.10	94.10	94.10	0
2022-05-27	94.10	94.10	94.10	94.10	4,171
2022-05-26	94.10	94.10	94.10	94.10	15,462
2022-05-25	94.10	94.10	94.10	94.10	53,248
2022-05-24	94.10	94.10	94.10	94.10	62,526
2022-05-23	94.10	94.10	94.10	94.10	1,885
2022-05-20	94.63	94.63	94.63	94.63	1,107
2022-05-19	94.63	94.63	94.63	94.63	1,613
2022-05-18	96.00	96.00	96.00	96.00	941
2022-05-17	94.87	94.87	94.87	94.87	32,000
2022-05-16	94.87	94.87	94.87	94.87	748
2022-05-13	94.87	94.87	94.87	94.87	5,262
2022-05-12	96.92	96.92	96.92	96.92	3,718
2022-05-11	96.92	96.92	96.92	96.92	2,729
2022-05-10	96.92	96.92	96.92	96.92	30,551
2022-05-09	98.45	98.45	98.45	98.45	1,695
2022-05-06	103.12	103.12	103.12	103.12	2,869
2022-05-05	103.12	103.12	103.12	103.12	48,020
2022-05-04	102.36	102.36	102.36	102.36	10
2022-05-03	100.89	100.89	100.89	100.89	1,653
2022-05-02	106.71	106.71	106.71	106.71	0
2022-04-29	106.71	106.71	106.71	106.71	693
2022-04-28	107.83	107.83	107.83	107.83	127,053
2022-04-27	107.83	107.83	107.83	107.83	3,343
2022-04-26	108.21	108.21	108.21	108.21	5,883
2022-04-25	108.21	108.21	108.21	108.21	5,794
2022-04-22	110.59	110.59	110.59	110.59	6,560
2022-04-21	111.49	111.49	111.49	111.49	3,185
2022-04-20	111.49	111.49	111.49	111.49	4,926
2022-04-19	108.27	108.27	108.27	108.27	11,243
2022-04-18	108.27	108.27	108.27	108.27	0
2022-04-15	108.27	108.27	108.27	108.27	0
2022-04-14	108.27	108.27	108.27	108.27	5,446
2022-04-13	108.27	108.27	108.27	108.27	4,223
2022-04-12	109.38	109.38	109.38	109.38	7,310
2022-04-11	109.38	109.38	109.38	109.38	5,251
2022-04-08	109.54	109.54	109.54	109.54	148,005
2022-04-07	109.11	109.11	109.11	109.11	129,535
2022-04-06	109.70	109.70	109.70	109.70	9,568
2022-04-05	110.75	110.75	110.75	110.75	0
2022-04-04	110.75	110.75	110.75	110.75	1,002
2022-04-01	109.51	109.51	109.51	109.51	2,634
2022-03-31	109.51	109.51	109.51	109.51	243,288
2022-03-30	109.51	109.51	109.51	109.51	26
2022-03-29	106.47	106.47	106.47	106.47	0
2022-03-28	106.47	106.47	106.47	106.47	81
2022-03-25	104.13	104.13	104.13	104.13	32,452
2022-03-24	104.13	104.13	104.13	104.13	33,608
2022-03-23	104.99	104.99	104.99	104.99	8,983
2022-03-22	104.26	104.26	104.26	104.26	400
2022-03-21	104.26	104.26	104.26	104.26	200
2022-03-18	104.26	104.26	104.26	104.26	95
2022-03-17	104.26	104.26	104.26	104.26	39,180
2022-03-16	104.02	104.02	104.02	104.02	76,030
2022-03-15	104.02	104.02	104.02	104.02	772
2022-03-14	104.02	104.02	104.02	104.02	51
2022-03-11	103.51	103.51	103.51	103.51	89
2022-03-10	103.51	103.51	103.51	103.51	1,200
2022-03-09	103.51	103.51	103.51	103.51	868
2022-03-08	103.11	103.11	103.11	103.11	7,323
2022-03-07	104.99	104.99	104.99	104.99	244
2022-03-04	103.77	103.77	103.77	103.77	136
2022-03-03	103.47	103.47	103.47	103.47	47,000
2022-03-02	103.47	103.47	103.47	103.47	152
2022-03-01	101.83	101.83	101.83	101.83	30
2022-02-28	101.83	101.83	101.83	101.83	1,301
2022-02-25	101.83	101.83	101.83	101.83	648
2022-02-24	102.06	102.06	102.06	102.06	310
2022-02-23	102.06	102.06	102.06	102.06	2,490
2022-02-22	101.57	101.57	101.57	101.57	338
2022-02-21	103.22	103.22	103.22	103.22	0
2022-02-18	103.22	103.22	103.22	103.22	8
2022-02-17	103.22	103.22	103.22	103.22	37
2022-02-16	103.22	103.22	103.22	103.22	36,139
2022-02-15	103.22	103.22	103.22	103.22	126
2022-02-14	105.01	105.01	105.01	105.01	112
2022-02-11	105.01	105.01	105.01	105.01	408
2022-02-10	106.17	106.17	106.17	106.17	680
2022-02-09	106.17	106.17	106.17	106.17	131
2022-02-08	105.87	105.87	105.87	105.87	6
2022-02-07	105.87	105.87	105.87	105.87	402
2022-02-04	105.87	105.87	105.87	105.87	350
2022-02-03	105.20	105.20	105.20	105.20	91
2022-02-02	105.20	105.20	105.20	105.20	248
2022-02-01	105.20	105.20	105.20	105.20	94
2022-01-31	105.20	105.20	105.20	105.20	1,716
2022-01-28	107.07	107.07	107.07	107.07	61,128
2022-01-27	107.07	107.07	107.07	107.07	1,400
2022-01-26	107.07	107.07	107.07	107.07	307
2022-01-25	103.52	103.52	103.52	103.52	933
2022-01-24	103.52	103.52	103.52	103.52	1,328
2022-01-21	105.81	105.81	105.81	105.81	34,212
2022-01-20	108.86	108.86	108.86	108.86	27,859
2022-01-19	108.86	108.86	108.86	108.86	52
2022-01-18	108.92	108.92	108.92	108.92	1,489
2022-01-17	108.92	108.92	108.92	108.92	0
2022-01-14	110.56	110.56	110.56	110.56	12,152
2022-01-13	110.56	110.56	110.56	110.56	6
2022-01-12	110.56	110.56	110.56	110.56	245
2022-01-11	109.66	109.66	109.66	109.66	223
2022-01-10	109.66	109.66	109.66	109.66	20,304
2022-01-07	110.60	110.60	110.60	110.60	9,266
2022-01-06	113.66	113.66	113.66	113.66	30,432
2022-01-05	113.66	113.66	113.66	113.66	66,164
2022-01-04	115.73	115.73	115.73	115.73	1,303
2022-01-03	115.73	115.73	115.73	115.73	0
2021-12-31	115.73	115.73	115.73	115.73	1,083
2021-12-30	114.25	114.25	114.25	114.25	12,480
2021-12-29	114.25	114.25	114.25	114.25	1,440
2021-12-28	109.83	109.83	109.83	109.83	0
2021-12-27	109.83	109.83	109.83	109.83	0
2021-12-24	109.83	109.83	109.83	109.83	0
2021-12-23	109.83	109.83	109.83	109.83	76
2021-12-22	109.83	109.83	109.83	109.83	1
2021-12-21	109.83	109.83	109.83	109.83	815
2021-12-20	109.83	109.83	109.83	109.83	607
2021-12-17	112.12	112.12	112.12	112.12	1,159
2021-12-16	111.40	111.40	111.40	111.40	714
2021-12-15	111.40	111.40	111.40	111.40	13,422
2021-12-14	111.40	111.40	111.40	111.40	27,568
2021-12-13	111.40	111.40	111.40	111.40	28,491
2021-12-10	111.40	111.40	111.40	111.40	543
2021-12-09	111.40	111.40	111.40	111.40	31,059
2021-12-08	111.40	111.40	111.40	111.40	13,406
2021-12-07	111.40	111.40	111.40	111.40	218
2021-12-06	105.50	105.50	105.50	105.50	29,058
2021-12-03	105.50	105.50	105.50	105.50	43,005
2021-12-02	105.50	105.50	105.50	105.50	29,722
2021-12-01	107.99	107.99	107.99	107.99	1,914
2021-11-30	109.73	109.73	109.73	109.73	1,351
2021-11-29	109.73	109.73	109.73	109.73	728
2021-11-26	109.73	109.73	109.73	109.73	217
2021-11-25	109.73	109.73	109.73	109.73	0
2021-11-24	109.73	109.73	109.73	109.73	193,930
2021-11-23	109.73	109.73	109.73	109.73	129
2021-11-22	109.73	109.73	109.73	109.73	51,122
2021-11-19	109.78	109.78	109.78	109.78	137
2021-11-18	109.96	109.96	109.96	109.96	1,081
2021-11-17	109.96	109.96	109.96	109.96	23,638
2021-11-16	109.96	109.96	109.96	109.96	10,044
2021-11-15	109.96	109.96	109.96	109.96	3,563
2021-11-12	109.96	109.96	109.96	109.96	1,882
2021-11-11	109.96	109.96	109.96	109.96	70,084
2021-11-10	109.96	109.96	109.96	109.96	81
2021-11-09	109.96	109.96	109.96	109.96	22,492
2021-11-08	109.96	109.96	109.96	109.96	76,844
2021-11-05	110.41	110.41	110.41	110.41	18,522
2021-11-04	108.67	108.67	108.67	108.67	20,014
2021-11-03	108.67	108.67	108.67	108.67	28
2021-11-02	108.67	108.67	108.67	108.67	39,682
2021-11-01	108.67	108.67	108.67	108.67	462
2021-10-29	108.67	108.67	108.67	108.67	65,655
2021-10-28	108.67	108.67	108.67	108.67	244
2021-10-27	108.67	108.67	108.67	108.67	13,993
2021-10-26	108.67	108.67	108.67	108.67	67
2021-10-25	108.67	108.67	108.67	108.67	64
2021-10-22	108.67	108.67	108.67	108.67	176,575
2021-10-21	103.30	103.30	103.30	103.30	50
2021-10-20	103.30	103.30	103.30	103.30	1,565
2021-10-19	103.30	103.30	103.30	103.30	38,234
2021-10-18	103.30	103.30	103.30	103.30	46,276
2021-10-15	103.30	103.30	103.30	103.30	29,095
2021-10-14	103.30	103.30	103.30	103.30	11,055
2021-10-13	103.30	103.30	103.30	103.30	30,162
2021-10-12	103.30	103.30	103.30	103.30	30
2021-10-11	103.30	103.30	103.30	103.30	123
2021-10-08	103.47	103.47	103.47	103.47	1,577
2021-10-07	103.64	103.64	103.64	103.64	51,126
2021-10-06	103.64	103.64	103.64	103.64	86,713
2021-10-05	103.64	103.64	103.64	103.64	20,266
2021-10-04	103.64	103.64	103.64	103.64	10,104
2021-10-01	103.64	103.64	103.64	103.64	58,173
2021-09-30	103.64	103.64	103.64	103.64	1,058
2021-09-29	103.64	103.64	103.64	103.64	21
2021-09-28	110.41	110.41	110.41	110.41	29,577
2021-09-27	110.41	110.41	110.41	110.41	380
2021-09-24	110.41	110.41	110.41	110.41	15,553
2021-09-23	110.41	110.41	110.41	110.41	129
2021-09-22	110.41	110.41	110.41	110.41	59
2021-09-21	110.41	110.41	110.41	110.41	10,099
2021-09-20	110.41	110.41	110.41	110.41	29,166
2021-09-17	110.41	110.41	110.41	110.41	868
2021-09-16	110.41	110.41	110.41	110.41	31,097
2021-09-15	110.41	110.41	110.41	110.41	119
2021-09-14	110.41	110.41	110.41	110.41	32,231
2021-09-13	110.41	110.41	110.41	110.41	1,191
2021-09-10	110.41	110.41	110.41	110.41	1,384
2021-09-09	110.41	110.41	110.41	110.41	3,032
2021-09-08	110.41	110.41	110.41	110.41	3,325
2021-09-07	106.27	106.27	106.27	106.27	21,210
2021-09-06	106.27	106.27	106.27	106.27	0
2021-09-03	106.27	106.27	106.27	106.27	157
2021-09-02	106.27	106.27	106.27	106.27	281
2021-09-01	106.27	106.27	106.27	106.27	200
2021-08-31	106.27	106.27	106.27	106.27	199
2021-08-30	106.27	106.27	106.27	106.27	0
2021-08-27	106.27	106.27	106.27	106.27	769
2021-08-26	105.97	105.97	105.97	105.97	89
2021-08-25	105.97	105.97	105.97	105.97	166
2021-08-24	105.97	105.97	105.97	105.97	350
2021-08-23	105.97	105.97	105.97	105.97	12,125
2021-08-20	105.97	105.97	105.97	105.97	397
2021-08-19	105.97	105.97	105.97	105.97	869
2021-08-18	105.97	105.97	105.97	105.97	32,149
2021-08-17	105.97	105.97	105.97	105.97	68,667
2021-08-16	105.97	105.97	105.97	105.97	2,186
2021-08-13	105.97	105.97	105.97	105.97	34,140
2021-08-12	105.97	105.97	105.97	105.97	69
2021-08-11	105.97	105.97	105.97	105.97	17,915
2021-08-10	105.97	105.97	105.97	105.97	25,293
2021-08-09	105.97	105.97	105.97	105.97	14,060
2021-08-06	105.97	105.97	105.97	105.97	28,051
2021-08-05	105.97	105.97	105.97	105.97	65,513
2021-08-04	105.97	105.97	105.97	105.97	8,587
2021-08-03	105.97	105.97	105.97	105.97	520
2021-08-02	105.91	105.91	105.91	105.91	2,580
2021-07-30	105.91	105.91	105.91	105.91	25,128
2021-07-29	105.91	105.91	105.91	105.91	17,873
2021-07-28	105.91	105.91	105.91	105.91	76,603
2021-07-27	105.91	105.91	105.91	105.91	386
2021-07-26	105.47	105.47	105.47	105.47	169
2021-07-23	105.35	105.35	105.35	105.35	63,325
2021-07-22	105.00	105.00	105.00	105.00	44,243
2021-07-21	105.00	105.00	105.00	105.00	90
2021-07-20	105.00	105.00	105.00	105.00	4,228
2021-07-19	105.56	105.56	105.56	105.56	39,229
2021-07-16	105.56	105.56	105.56	105.56	405
2021-07-15	105.56	105.56	105.56	105.56	10,181
2021-07-14	105.56	105.56	105.56	105.56	95
2021-07-13	105.56	105.56	105.56	105.56	1,785
2021-07-12	105.56	105.56	105.56	105.56	3,924
2021-07-09	104.16	104.16	104.16	104.16	187
2021-07-08	102.18	102.18	102.18	102.18	45,318
2021-07-07	102.18	102.18	102.18	102.18	10,171
2021-07-06	102.18	102.18	102.18	102.18	85,009
2021-07-05	102.18	102.18	102.18	102.18	0
2021-07-02	102.18	102.18	102.18	102.18	1,924
2021-07-01	102.24	102.24	102.24	102.24	467,907
2021-06-30	102.62	102.62	102.62	102.62	2,379
2021-06-29	103.09	103.09	103.09	103.09	577
2021-06-28	103.09	103.09	103.09	103.09	98,000
2021-06-25	103.09	103.09	103.09	103.09	97
2021-06-24	103.09	103.09	103.09	103.09	112,165
2021-06-23	103.09	103.09	103.09	103.09	7,562
2021-06-22	103.09	103.09	103.09	103.09	117,138
2021-06-21	103.09	103.09	103.09	103.09	107,606
2021-06-18	103.09	103.09	103.09	103.09	3,491
2021-06-17	104.59	104.59	104.59	104.59	21,804
2021-06-16	104.59	104.59	104.59	104.59	47,493
2021-06-15	99.90	99.90	99.90	99.90	130,031
2021-06-14	99.90	99.90	99.90	99.90	75,135
2021-06-11	99.90	99.90	99.90	99.90	639
2021-06-10	99.90	99.90	99.90	99.90	2,652
2021-06-09	99.90	99.90	99.90	99.90	37,711
2021-06-08	99.90	99.90	99.90	99.90	3,205
2021-06-07	99.90	99.90	99.90	99.90	2,745
2021-06-04	99.90	99.90	99.90	99.90	110,628
2021-06-03	99.90	99.90	99.90	99.90	110
2021-06-02	99.90	99.90	99.90	99.90	3,079
2021-06-01	99.90	99.90	99.90	99.90	21,780
2021-05-28	99.90	99.90	99.90	99.90	10,711
2021-05-27	98.85	98.85	98.85	98.85	69
2021-05-26	98.85	98.85	98.85	98.85	9,803
2021-05-25	98.85	98.85	98.85	98.85	1,110
2021-05-24	98.85	98.85	98.85	98.85	386
2021-05-21	98.10	98.10	98.10	98.10	62,169
2021-05-20	98.10	98.10	98.10	98.10	26,031
2021-05-19	98.10	98.10	98.10	98.10	39
2021-05-18	98.10	98.10	98.10	98.10	62,038
2021-05-17	98.10	98.10	98.10	98.10	115
2021-05-14	98.10	98.10	98.10	98.10	202
2021-05-13	98.10	98.10	98.10	98.10	441
2021-05-12	98.10	98.10	98.10	98.10	437
2021-05-11	98.10	98.10	98.10	98.10	21,099
2021-05-10	98.10	98.10	98.10	98.10	205
2021-05-07	98.10	98.10	98.10	98.10	3,080
2021-05-06	98.10	98.10	98.10	98.10	30,094
2021-05-05	98.10	98.10	98.10	98.10	732
2021-05-04	98.10	98.10	98.10	98.10	995
2021-04-30	98.10	98.10	98.10	98.10	2,267
2021-04-29	98.10	98.10	98.10	98.10	19,095
2021-04-28	98.10	98.10	98.10	98.10	65,002
2021-04-27	98.10	98.10	98.10	98.10	68
2021-04-26	98.10	98.10	98.10	98.10	1,343
2021-04-23	96.96	96.96	96.96	96.96	10,459
2021-04-22	96.96	96.96	96.96	96.96	926
2021-04-21	96.96	96.96	96.96	96.96	325
2021-04-20	93.89	93.89	93.89	93.89	24,033
2021-04-19	93.89	93.89	93.89	93.89	2,508
2021-04-16	93.89	93.89	93.89	93.89	98,122
2021-04-15	93.89	93.89	93.89	93.89	55
2021-04-14	93.89	93.89	93.89	93.89	8,227
2021-04-13	93.89	93.89	93.89	93.89	0
2021-04-12	93.89	93.89	93.89	93.89	394
2021-04-09	93.89	93.89	93.89	93.89	206
2021-04-08	93.89	93.89	93.89	93.89	185
2021-04-07	93.89	93.89	93.89	93.89	197,070
2021-04-06	93.89	93.89	93.89	93.89	1,030
2021-04-01	91.74	91.74	91.74	91.74	44,333
2021-03-31	91.74	91.74	91.74	91.74	70,168
2021-03-30	91.74	91.74	91.74	91.74	206
2021-03-29	91.74	91.74	91.74	91.74	247
2021-03-26	91.74	91.74	91.74	91.74	10,197
2021-03-25	91.74	91.74	91.74	91.74	0
2021-03-24	91.74	91.74	91.74	91.74	88
2021-03-23	91.74	91.74	91.74	91.74	1,252
2021-03-22	92.00	92.00	92.00	92.00	58
2021-03-19	92.00	92.00	92.00	92.00	152
2021-03-18	92.00	92.00	92.00	92.00	473
2021-03-17	92.00	92.00	92.00	92.00	28,310
2021-03-16	92.00	92.00	92.00	92.00	977
2021-03-15	92.00	92.00	92.00	92.00	28,310
2021-03-12	88.95	88.95	88.95	88.95	95,297
2021-03-11	88.95	88.95	88.95	88.95	101,873
2021-03-10	88.20	88.20	88.20	88.20	134
2021-03-09	88.20	88.20	88.20	88.20	66,000
2021-03-08	88.20	88.20	88.20	88.20	40
2021-03-05	88.20	88.20	88.20	88.20	38
2021-03-04	88.20	88.20	88.20	88.20	153
2021-03-03	88.20	88.20	88.20	88.20	70
2021-03-02	88.20	88.20	88.20	88.20	2,276
2021-03-01	88.20	88.20	88.20	88.20	12,894
2021-02-26	88.20	88.20	88.20	88.20	13,154
2021-02-25	88.20	88.20	88.20	88.20	1,359
2021-02-24	88.20	88.20	88.20	88.20	0
2021-02-23	88.20	88.20	88.20	88.20	63,208
2021-02-22	88.20	88.20	88.20	88.20	22,085
2021-02-19	88.20	88.20	88.20	88.20	34,109
2021-02-18	88.20	88.20	88.20	88.20	710
2021-02-17	88.20	88.20	88.20	88.20	18,034
2021-02-16	88.20	88.20	88.20	88.20	1,689
2021-02-15	88.20	88.20	88.20	88.20	0
2021-02-12	88.20	88.20	88.20	88.20	434
2021-02-11	88.20	88.20	88.20	88.20	4,613
2021-02-10	88.20	88.20	88.20	88.20	722
2021-02-09	88.20	88.20	88.20	88.20	3,159
2021-02-08	87.46	87.46	87.46	87.46	1,605
2021-02-05	87.46	87.46	87.46	87.46	25,243
2021-02-04	87.46	87.46	87.46	87.46	62,124
2021-02-03	87.46	87.46	87.46	87.46	211
2021-02-02	87.46	87.46	87.46	87.46	1,092
2021-02-01	82.36	82.36	82.36	82.36	61
2021-01-29	82.36	82.36	82.36	82.36	149
2021-01-28	82.36	82.36	82.36	82.36	54,793
2021-01-27	82.36	82.36	82.36	82.36	75,103
2021-01-26	82.36	82.36	82.36	82.36	9,419
2021-01-25	82.36	82.36	82.36	82.36	185
2021-01-22	82.36	82.36	82.36	82.36	313
2021-01-21	82.36	82.36	82.36	82.36	22,036
2021-01-20	82.36	82.36	82.36	82.36	12
2021-01-19	82.36	82.36	82.36	82.36	140
2021-01-18	82.36	82.36	82.36	82.36	0
2021-01-15	82.36	82.36	82.36	82.36	3,425
2021-01-14	82.36	82.36	82.36	82.36	0
2021-01-13	82.36	82.36	82.36	82.36	3,489
2021-01-12	82.36	82.36	82.36	82.36	3,037
2021-01-11	82.36	82.36	82.36	82.36	117
2021-01-08	82.36	82.36	82.36	82.36	100
2021-01-07	82.36	82.36	82.36	82.36	31
2021-01-06	85.40	85.40	85.40	85.40	50
2021-01-05	85.40	85.40	85.40	85.40	99,040
2021-01-04	85.40	85.40	85.40	85.40	16,050
2020-12-31	85.40	85.40	85.40	85.40	0
2020-12-30	85.40	85.40	85.40	85.40	0
2020-12-29	85.40	85.40	85.40	85.40	85
2020-12-24	85.40	85.40	85.40	85.40	11,156
2020-12-23	85.40	85.40	85.40	85.40	0
2020-12-22	85.40	85.40	85.40	85.40	76
2020-12-21	85.40	85.40	85.40	85.40	35
2020-12-18	85.40	85.40	85.40	85.40	680
2020-12-17	85.40	85.40	85.40	85.40	24,013
2020-12-16	85.40	85.40	85.40	85.40	75
2020-12-15	85.40	85.40	85.40	85.40	0
2020-12-14	85.40	85.40	85.40	85.40	9,175
2020-12-11	85.22	85.22	85.22	85.22	36
2020-12-10	85.22	85.22	85.22	85.22	212,300
2020-12-09	85.22	85.22	85.22	85.22	475
2020-12-08	85.22	85.22	85.22	85.22	62,035
2020-12-07	85.22	85.22	85.22	85.22	300
2020-12-04	85.22	85.22	85.22	85.22	124
2020-12-03	84.62	84.62	84.62	84.62	0
2020-12-02	84.59	84.59	84.59	84.59	16,616
2020-12-01	84.59	84.59	84.59	84.59	0
2020-11-30	84.59	84.59	84.59	84.59	102
2020-11-27	84.59	84.59	84.59	84.59	715
2020-11-26	84.59	84.59	84.59	84.59	0
2020-11-25	84.59	84.59	84.59	84.59	1,833,873
2020-11-24	84.59	84.59	84.59	84.59	580
2020-11-23	84.59	84.59	84.59	84.59	0
2020-11-20	84.59	84.59	84.59	84.59	400
2020-11-19	80.69	80.69	80.69	80.69	0
2020-11-18	80.69	80.69	80.69	80.69	515
2020-11-17	80.69	80.69	80.69	80.69	290
2020-11-16	80.69	80.69	80.69	80.69	35
2020-11-13	80.69	80.69	80.69	80.69	0
2020-11-12	80.69	80.69	80.69	80.69	0
2020-11-11	80.69	80.69	80.69	80.69	0
2020-11-10	80.69	80.69	80.69	80.69	97,141
2020-11-09	80.69	80.69	80.69	80.69	490,185
2020-11-06	80.69	80.69	80.69	80.69	0
2020-11-05	80.69	80.69	80.69	80.69	237
2020-11-04	81.43	81.43	81.43	81.43	1,293
2020-11-03	81.43	81.43	81.43	81.43	14
2020-11-02	81.43	81.43	81.43	81.43	38
2020-10-30	81.43	81.43	81.43	81.43	0
2020-10-29	81.43	81.43	81.43	81.43	0
2020-10-28	81.43	81.43	81.43	81.43	217
2020-10-27	81.43	81.43	81.43	81.43	0
2020-10-26	81.43	81.43	81.43	81.43	14
2020-10-23	81.43	81.43	81.43	81.43	38
2020-10-22	81.43	81.43	81.43	81.43	0
2020-10-21	81.43	81.43	81.43	81.43	40
2020-10-20	81.43	81.43	81.43	81.43	0
2020-10-16	81.43	81.43	81.43	81.43	286
2020-10-15	81.43	81.43	81.43	81.43	0
2020-10-14	81.43	81.43	81.43	81.43	158
2020-10-13	81.43	81.43	81.43	81.43	194
2020-10-12	81.43	81.43	81.43	81.43	0
2020-10-09	81.43	81.43	81.43	81.43	40
2020-10-08	81.43	81.43	81.43	81.43	0
2020-10-07	81.43	81.43	81.43	81.43	169
2020-10-06	81.43	81.43	81.43	81.43	23
2020-10-05	81.43	81.43	81.43	81.43	1,699
2020-10-02	81.43	81.43	81.43	81.43	38
2020-10-01	81.43	81.43	81.43	81.43	1,662
2020-09-30	81.43	81.43	81.43	81.43	7,000
2020-09-29	81.43	81.43	81.43	81.43	0
2020-09-28	81.43	81.43	81.43	81.43	0
2020-09-25	81.43	81.43	81.43	81.43	70
2020-09-24	81.43	81.43	81.43	81.43	0
2020-09-23	81.43	81.43	81.43	81.43	0
2020-09-22	81.43	81.43	81.43	81.43	39
2020-09-21	81.43	81.43	81.43	81.43	36
2020-09-18	81.43	81.43	81.43	81.43	0
2020-09-17	81.43	81.43	81.43	81.43	0
2020-09-16	81.43	81.43	81.43	81.43	36
2020-09-15	81.43	81.43	81.43	81.43	86
2020-09-14	81.43	81.43	81.43	81.43	145
2020-09-11	81.43	81.43	81.43	81.43	0
2020-04-03	66.51	66.51	66.51	66.51	0
2020-04-02	66.51	66.51	66.51	66.51	70,000
2020-04-01	66.51	66.51	66.51	66.51	56,334

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