Tandem Diabetes Share History

Tandem Diabetes Share Price history. The following table shows end-of-day data 0M0F historical share prices for Tandem Diabetes, 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.

0M0F.L
Share Price 0M0F.L
Charts 0M0F.L
Trades 0M0F.L
History Compare
0M0F.L 0M0F.L
Share News 0M0F.L
RNS 0M0F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	35.48	35.48	35.48	35.48	350
2024-04-25	35.48	35.48	35.48	35.48	175
2024-04-24	35.27	35.27	35.27	35.27	497
2024-04-23	33.53	33.53	33.53	33.53	846
2024-04-22	31.10	31.10	31.10	31.10	269
2024-04-19	30.97	30.97	30.97	30.97	192
2024-04-18	31.85	31.85	31.85	31.85	18
2024-04-17	32.09	32.09	32.09	32.09	117
2024-04-16	32.09	32.09	32.09	32.09	278
2024-04-15	32.96	32.96	32.96	32.96	2,586
2024-04-12	33.35	33.35	33.35	33.35	777
2024-04-11	33.58	33.58	33.58	33.58	666
2024-04-10	33.80	33.80	33.80	33.80	156
2024-04-09	34.71	34.71	34.71	34.71	1,695
2024-04-08	33.73	33.73	33.73	33.73	270
2024-04-05	33.73	33.73	33.73	33.73	199
2024-04-04	33.81	33.81	33.81	33.81	246
2024-04-03	33.95	33.95	33.95	33.95	91
2024-04-02	33.80	33.80	33.80	33.80	800
2024-04-01	30.22	30.22	30.22	30.22	0
2024-03-29	30.22	30.22	30.22	30.22	0
2024-03-28	30.22	30.22	30.22	30.22	1,348
2024-03-27	30.22	30.22	30.22	30.22	1,183
2024-03-26	30.22	30.22	30.22	30.22	1,275
2024-03-25	30.22	30.22	30.22	30.22	168
2024-03-22	30.22	30.22	30.22	30.22	250
2024-03-21	30.22	30.22	30.22	30.22	1,390
2024-03-20	30.22	30.22	30.22	30.22	1,736
2024-03-19	30.22	30.22	30.22	30.22	408
2024-03-18	30.22	30.22	30.22	30.22	853
2024-03-15	30.22	30.22	30.22	30.22	337
2024-03-14	30.22	30.22	30.22	30.22	59
2024-03-13	30.22	30.22	30.22	30.22	354
2024-03-12	26.48	26.48	26.48	26.48	184
2024-03-11	26.48	26.48	26.48	26.48	171
2024-03-08	26.48	26.48	26.48	26.48	439
2024-03-07	26.48	26.48	26.48	26.48	501
2024-03-06	26.48	26.48	26.48	26.48	653
2024-03-05	26.48	26.48	26.48	26.48	928
2024-03-04	26.48	26.48	26.48	26.48	5,181
2024-03-01	26.48	26.48	26.48	26.48	523
2024-02-29	26.41	26.41	26.41	26.41	15
2024-02-28	26.41	26.41	26.41	26.41	395
2024-02-27	24.78	24.78	24.78	24.78	338
2024-02-26	24.78	24.78	24.78	24.78	1,768
2024-02-23	24.78	24.78	24.78	24.78	1,007
2024-02-22	24.78	24.78	24.78	24.78	778
2024-02-21	24.78	24.78	24.78	24.78	55
2024-02-20	24.78	24.78	24.78	24.78	52
2024-02-19	24.78	24.78	24.78	24.78	0
2024-02-16	24.78	24.78	24.78	24.78	31
2024-02-15	24.78	24.78	24.78	24.78	956
2024-02-14	24.18	24.18	24.18	24.18	1,761
2024-02-13	24.18	24.18	24.18	24.18	607
2024-02-12	24.18	24.18	24.18	24.18	435
2024-02-09	24.50	24.50	24.50	24.50	711
2024-02-08	24.50	24.50	24.50	24.50	173
2024-02-07	24.50	24.50	24.50	24.50	767
2024-02-06	24.50	24.50	24.50	24.50	590
2024-02-05	24.50	24.50	24.50	24.50	696
2024-02-02	24.50	24.50	24.50	24.50	591
2024-02-01	24.50	24.50	24.50	24.50	13
2024-01-31	24.50	24.50	24.50	24.50	439
2024-01-30	24.50	24.50	24.50	24.50	129
2024-01-29	24.50	24.50	24.50	24.50	75
2024-01-26	24.50	24.50	24.50	24.50	1
2024-01-25	24.50	24.50	24.50	24.50	26
2024-01-24	24.50	24.50	24.50	24.50	575
2024-01-23	24.50	24.50	24.50	24.50	650
2024-01-22	24.50	24.50	24.50	24.50	516
2024-01-19	24.50	24.50	24.50	24.50	1,850
2024-01-18	24.50	24.50	24.50	24.50	1,737
2024-01-17	26.69	26.69	26.69	26.69	87
2024-01-16	26.69	26.69	26.69	26.69	10
2024-01-15	26.69	26.69	26.69	26.69	0
2024-01-12	26.69	26.69	26.69	26.69	5
2024-01-11	26.69	26.69	26.69	26.69	588
2024-01-10	28.35	28.35	28.35	28.35	279
2024-01-09	28.35	28.35	28.35	28.35	1,313
2024-01-08	28.35	28.35	28.35	28.35	112
2024-01-05	27.86	27.86	27.86	27.86	632
2024-01-04	30.66	30.66	30.66	30.66	175
2024-01-03	30.66	30.66	30.66	30.66	236
2024-01-02	30.66	30.66	30.66	30.66	548
2024-01-01	30.66	30.66	30.66	30.66	0
2023-12-29	30.66	30.66	30.66	30.66	201
2023-12-28	29.25	29.25	29.25	29.25	716
2023-12-27	29.25	29.25	29.25	29.25	442
2023-12-26	29.25	29.25	29.25	29.25	0
2023-12-25	29.25	29.25	29.25	29.25	0
2023-12-22	29.25	29.25	29.25	29.25	1,851
2023-12-21	27.82	27.82	27.82	27.82	2,816
2023-12-20	27.82	27.82	27.82	27.82	1,656
2023-12-19	23.30	23.30	23.30	23.30	140
2023-12-18	23.30	23.30	23.30	23.30	146
2023-12-15	23.30	23.30	23.30	23.30	1,127
2023-12-14	23.30	23.30	23.30	23.30	269
2023-12-13	23.30	23.30	23.30	23.30	137
2023-12-12	23.30	23.30	23.30	23.30	44
2023-12-11	23.30	23.30	23.30	23.30	768
2023-12-08	21.31	21.31	21.31	21.31	303
2023-12-07	21.31	21.31	21.31	21.31	80
2023-12-06	21.31	21.31	21.31	21.31	1,072
2023-12-05	21.31	21.31	21.31	21.31	297
2023-12-04	20.55	20.55	20.55	20.55	665
2023-12-01	20.55	20.55	20.55	20.55	514
2023-11-30	20.55	20.55	20.55	20.55	464
2023-11-29	19.23	19.23	19.23	19.23	606
2023-11-28	19.23	19.23	19.23	19.23	83
2023-11-27	19.23	19.23	19.23	19.23	15
2023-11-24	19.23	19.23	19.23	19.23	105
2023-11-23	19.23	19.23	19.23	19.23	0
2023-11-22	19.23	19.23	19.23	19.23	317
2023-11-21	17.81	17.81	17.81	17.81	179
2023-11-20	17.81	17.81	17.81	17.81	754
2023-11-17	15.29	15.29	15.29	15.29	88
2023-11-16	15.29	15.29	15.29	15.29	127
2023-11-15	15.29	15.29	15.29	15.29	1,348
2023-11-14	15.29	15.29	15.29	15.29	3,245
2023-11-13	15.29	15.29	15.29	15.29	2,619
2023-11-10	14.84	14.84	14.84	14.84	1,069
2023-11-09	14.84	14.84	14.84	14.84	432
2023-11-08	14.84	14.84	14.84	14.84	0
2023-11-07	14.84	14.84	14.84	14.84	792
2023-11-06	14.84	14.84	14.84	14.84	967
2023-11-03	14.84	14.84	14.84	14.84	945
2023-11-02	14.84	14.84	14.84	14.84	3,310
2023-11-01	17.70	17.70	17.70	17.70	214
2023-10-31	17.70	17.70	17.70	17.70	236
2023-10-30	17.70	17.70	17.70	17.70	17
2023-10-27	17.70	17.70	17.70	17.70	449
2023-10-26	17.70	17.70	17.70	17.70	108
2023-10-25	17.70	17.70	17.70	17.70	12
2023-10-24	17.70	17.70	17.70	17.70	36
2023-10-23	17.70	17.70	17.70	17.70	125
2023-10-20	17.70	17.70	17.70	17.70	1,094
2023-10-19	17.70	17.70	17.70	17.70	182
2023-10-18	17.70	17.70	17.70	17.70	1,421
2023-10-17	17.70	17.70	17.70	17.70	455
2023-10-16	17.70	17.70	17.70	17.70	850
2023-10-13	20.49	20.49	20.49	20.49	137
2023-10-12	20.49	20.49	20.49	20.49	193
2023-10-11	20.49	20.49	20.49	20.49	405
2023-10-10	20.49	20.49	20.49	20.49	38
2023-10-09	20.49	20.49	20.49	20.49	1,102
2023-10-06	20.49	20.49	20.49	20.49	36
2023-10-05	20.49	20.49	20.49	20.49	0
2023-10-04	20.49	20.49	20.49	20.49	84
2023-10-03	20.49	20.49	20.49	20.49	611
2023-10-02	20.49	20.49	20.49	20.49	357
2023-09-29	20.49	20.49	20.49	20.49	108
2023-09-28	22.15	22.15	22.15	22.15	133
2023-09-27	22.15	22.15	22.15	22.15	84
2023-09-26	22.15	22.15	22.15	22.15	242
2023-09-25	22.15	22.15	22.15	22.15	30
2023-09-22	22.15	22.15	22.15	22.15	2
2023-09-21	22.15	22.15	22.15	22.15	55
2023-09-20	21.64	21.64	21.64	21.64	233
2023-09-19	21.64	21.64	21.64	21.64	0
2023-09-18	21.64	21.64	21.64	21.64	632
2023-09-15	21.87	21.87	21.87	21.87	453
2023-09-14	21.87	21.87	21.87	21.87	0
2023-09-13	21.87	21.87	21.87	21.87	0
2023-09-12	22.58	22.58	22.58	22.58	175
2023-09-11	24.23	24.23	24.23	24.23	143
2023-09-08	25.45	25.45	25.45	25.45	122
2023-09-07	27.23	27.23	27.23	27.23	244
2023-09-06	27.23	27.23	27.23	27.23	3
2023-09-05	27.23	27.23	27.23	27.23	6
2023-09-04	27.23	27.23	27.23	27.23	0
2023-09-01	27.23	27.23	27.23	27.23	10
2023-08-31	27.23	27.23	27.23	27.23	2
2023-08-30	27.23	27.23	27.23	27.23	755
2023-08-29	27.23	27.23	27.23	27.23	50
2023-08-28	27.23	27.23	27.23	27.23	0
2023-08-25	27.23	27.23	27.23	27.23	1
2023-08-24	31.60	31.60	31.60	31.60	5
2023-08-23	31.60	31.60	31.60	31.60	0
2023-08-22	31.60	31.60	31.60	31.60	1
2023-08-21	31.60	31.60	31.60	31.60	9
2023-08-18	31.60	31.60	31.60	31.60	240
2023-08-17	31.60	31.60	31.60	31.60	10
2023-08-16	31.60	31.60	31.60	31.60	700
2023-08-15	31.60	31.60	31.60	31.60	209
2023-08-14	31.60	31.60	31.60	31.60	0
2023-08-11	31.60	31.60	31.60	31.60	5
2023-08-10	31.60	31.60	31.60	31.60	0
2023-08-09	31.60	31.60	31.60	31.60	1,500
2023-08-08	31.60	31.60	31.60	31.60	7
2023-08-07	31.60	31.60	31.60	31.60	63
2023-08-04	31.60	31.60	31.60	31.60	654
2023-08-03	31.60	31.60	31.60	31.60	50
2023-08-02	35.78	35.78	35.78	35.78	0
2023-08-01	35.78	35.78	35.78	35.78	494
2023-07-31	35.78	35.78	35.78	35.78	376
2023-07-28	35.78	35.78	35.78	35.78	80
2023-07-27	31.57	31.57	31.57	31.57	40
2023-07-26	31.57	31.57	31.57	31.57	1,467
2023-07-25	31.57	31.57	31.57	31.57	175
2023-07-24	31.57	31.57	31.57	31.57	460
2023-07-21	31.57	31.57	31.57	31.57	210
2023-07-20	31.57	31.57	31.57	31.57	48
2023-07-19	31.57	31.57	31.57	31.57	68
2023-07-18	31.57	31.57	31.57	31.57	50
2023-07-17	30.21	30.21	30.21	30.21	1,506
2023-07-14	30.02	30.02	30.02	30.02	145
2023-07-13	24.14	24.14	24.14	24.14	1,082
2023-07-12	24.14	24.14	24.14	24.14	268
2023-07-11	24.14	24.14	24.14	24.14	2,552
2023-07-10	24.14	24.14	24.14	24.14	11
2023-07-07	24.14	24.14	24.14	24.14	1
2023-07-06	24.14	24.14	24.14	24.14	300
2023-07-05	24.14	24.14	24.14	24.14	310
2023-07-04	24.14	24.14	24.14	24.14	0
2023-07-03	24.14	24.14	24.14	24.14	31
2023-06-30	24.14	24.14	24.14	24.14	493
2023-06-29	26.09	26.09	26.09	26.09	0
2023-06-28	26.09	26.09	26.09	26.09	0
2023-06-27	26.09	26.09	26.09	26.09	0
2023-06-26	26.09	26.09	26.09	26.09	0
2023-06-23	26.09	26.09	26.09	26.09	100
2023-06-22	26.47	26.47	26.47	26.47	21
2023-06-21	26.47	26.47	26.47	26.47	100
2023-06-20	26.47	26.47	26.47	26.47	44
2023-06-19	26.47	26.47	26.47	26.47	0
2023-06-16	26.47	26.47	26.47	26.47	0
2023-06-15	26.47	26.47	26.47	26.47	192
2023-06-14	27.13	27.13	27.13	27.13	69
2023-06-13	26.08	26.08	26.08	26.08	145
2023-06-12	24.97	24.97	24.97	24.97	39
2023-06-09	24.68	24.68	24.68	24.68	0
2023-06-08	24.68	24.68	24.68	24.68	0
2023-06-07	24.68	24.68	24.68	24.68	360
2023-06-06	24.46	24.46	24.46	24.46	0
2023-06-05	24.46	24.46	24.46	24.46	160
2023-06-02	26.63	26.63	26.63	26.63	13
2023-06-01	26.63	26.63	26.63	26.63	1,120
2023-05-31	26.63	26.63	26.63	26.63	28
2023-05-30	26.63	26.63	26.63	26.63	1,500
2023-05-29	26.63	26.63	26.63	26.63	0
2023-05-26	26.63	26.63	26.63	26.63	0
2023-05-25	28.18	28.18	28.18	28.18	37
2023-05-24	30.34	30.34	30.34	30.34	0
2023-05-23	30.34	30.34	30.34	30.34	103
2023-05-22	30.34	30.34	30.34	30.34	273
2023-05-19	30.34	30.34	30.34	30.34	185
2023-05-18	30.34	30.34	30.34	30.34	0
2023-05-17	33.42	33.42	33.42	33.42	265
2023-05-16	33.42	33.42	33.42	33.42	0
2023-05-15	33.42	33.42	33.42	33.42	7
2023-05-12	33.42	33.42	33.42	33.42	0
2023-05-11	33.42	33.42	33.42	33.42	215
2023-05-10	33.70	33.70	33.70	33.70	0
2023-05-09	33.70	33.70	33.70	33.70	0
2023-05-08	40.23	40.23	40.23	40.23	0
2023-05-05	40.23	40.23	40.23	40.23	310
2023-05-04	40.23	40.23	40.23	40.23	200
2023-05-03	40.23	40.23	40.23	40.23	0
2023-05-02	40.23	40.23	40.23	40.23	0
2023-05-01	37.41	37.41	37.41	37.41	0
2023-04-28	37.41	37.41	37.41	37.41	159
2023-04-27	37.41	37.41	37.41	37.41	0
2023-04-26	37.41	37.41	37.41	37.41	0
2023-04-25	37.41	37.41	37.41	37.41	663
2023-04-24	36.77	36.77	36.77	36.77	19
2023-04-21	39.61	39.61	39.61	39.61	0
2023-04-20	39.61	39.61	39.61	39.61	0
2023-04-19	39.61	39.61	39.61	39.61	0
2023-04-18	39.61	39.61	39.61	39.61	0
2023-04-17	39.61	39.61	39.61	39.61	0
2023-04-14	39.61	39.61	39.61	39.61	0
2023-04-13	39.61	39.61	39.61	39.61	0
2023-04-12	39.61	39.61	39.61	39.61	0
2023-04-11	39.61	39.61	39.61	39.61	0
2023-04-10	39.61	39.61	39.61	39.61	0
2023-04-07	39.61	39.61	39.61	39.61	0
2023-04-06	39.61	39.61	39.61	39.61	186
2023-04-05	39.61	39.61	39.61	39.61	0
2023-04-04	38.98	38.98	38.98	38.98	1,466
2023-04-03	38.59	38.59	38.59	38.59	40
2023-03-31	40.29	40.29	40.29	40.29	351
2023-03-30	39.05	39.05	39.05	39.05	879
2023-03-29	39.71	39.71	39.71	39.71	1,353
2023-03-28	41.59	41.59	41.59	41.59	20
2023-03-27	41.59	41.59	41.59	41.59	0
2023-03-24	41.59	41.59	41.59	41.59	8
2023-03-23	41.02	41.02	41.02	41.02	0
2023-03-22	41.02	41.02	41.02	41.02	0
2023-03-21	41.02	41.02	41.02	41.02	52
2023-03-20	41.02	41.02	41.02	41.02	260
2023-03-17	41.83	41.83	41.83	41.83	4
2023-03-16	41.83	41.83	41.83	41.83	67
2023-03-15	41.83	41.83	41.83	41.83	31
2023-03-14	41.83	41.83	41.83	41.83	20
2023-03-13	41.83	41.83	41.83	41.83	0
2023-03-10	41.83	41.83	41.83	41.83	240
2023-03-09	41.83	41.83	41.83	41.83	42,000
2023-03-08	41.83	41.83	41.83	41.83	221
2023-03-07	41.38	41.38	41.38	41.38	0
2023-03-06	41.38	41.38	41.38	41.38	200
2023-03-03	40.23	40.23	40.23	40.23	752
2023-03-02	35.27	35.27	35.27	35.27	50
2023-03-01	35.27	35.27	35.27	35.27	108
2023-02-28	35.27	35.27	35.27	35.27	644
2023-02-27	38.33	38.33	38.33	38.33	0
2023-02-24	38.33	38.33	38.33	38.33	0
2023-02-23	40.26	40.26	40.26	40.26	338
2023-02-22	40.26	40.26	40.26	40.26	160
2023-02-21	40.26	40.26	40.26	40.26	205
2023-02-20	43.08	43.08	43.08	43.08	0
2023-02-17	43.08	43.08	43.08	43.08	228
2023-02-16	42.50	42.50	42.50	42.50	911
2023-02-15	42.29	42.29	42.29	42.29	460
2023-02-14	40.42	40.42	40.42	40.42	0
2023-02-13	40.42	40.42	40.42	40.42	405
2023-02-10	40.88	40.88	40.88	40.88	148
2023-02-09	44.21	44.21	44.21	44.21	0
2023-02-08	44.21	44.21	44.21	44.21	0
2023-02-07	44.21	44.21	44.21	44.21	0
2023-02-06	44.21	44.21	44.21	44.21	0
2023-02-03	44.21	44.21	44.21	44.21	139
2023-02-02	43.81	43.81	43.81	43.81	2,907
2023-02-01	40.71	40.71	40.71	40.71	390
2023-01-31	40.71	40.71	40.71	40.71	2
2023-01-30	39.32	39.32	39.32	39.32	0
2023-01-27	39.32	39.32	39.32	39.32	79
2023-01-26	40.06	40.06	40.06	40.06	0
2023-01-25	40.06	40.06	40.06	40.06	108
2023-01-24	42.20	42.20	42.20	42.20	0
2023-01-23	42.20	42.20	42.20	42.20	87
2023-01-20	43.03	43.03	43.03	43.03	0
2023-01-19	43.03	43.03	43.03	43.03	0
2023-01-18	43.03	43.03	43.03	43.03	162
2023-01-17	40.20	40.20	40.20	40.20	8
2023-01-16	40.20	40.20	40.20	40.20	0
2023-01-13	40.20	40.20	40.20	40.20	0
2023-01-12	42.33	42.33	42.33	42.33	0
2023-01-11	40.91	40.91	40.91	40.91	91
2023-01-10	46.35	46.35	46.35	46.35	0
2023-01-09	46.35	46.35	46.35	46.35	4
2023-01-06	46.00	46.00	46.00	46.00	51
2023-01-05	45.68	45.68	45.68	45.68	177
2023-01-04	46.54	46.54	46.54	46.54	0
2023-01-03	46.54	46.54	46.54	46.54	560
2023-01-02	42.94	42.94	42.94	42.94	0
2022-12-30	42.94	42.94	42.94	42.94	40
2022-12-29	42.94	42.94	42.94	42.94	27
2022-12-28	41.80	41.80	41.80	41.80	0
2022-12-27	40.24	40.24	40.24	40.24	0
2022-12-26	40.24	40.24	40.24	40.24	0
2022-12-23	40.24	40.24	40.24	40.24	0
2022-12-22	40.24	40.24	40.24	40.24	500
2022-12-21	40.24	40.24	40.24	40.24	0
2022-12-20	40.24	40.24	40.24	40.24	0
2022-12-19	40.24	40.24	40.24	40.24	1
2022-12-16	40.24	40.24	40.24	40.24	0
2022-12-15	40.38	40.38	40.38	40.38	24
2022-12-14	42.74	42.74	42.74	42.74	1,060
2022-12-13	42.74	42.74	42.74	42.74	300
2022-12-12	42.74	42.74	42.74	42.74	287
2022-12-09	44.26	44.26	44.26	44.26	157
2022-12-08	42.13	42.13	42.13	42.13	0
2022-12-07	42.13	42.13	42.13	42.13	0
2022-12-06	42.13	42.13	42.13	42.13	0
2022-12-05	42.13	42.13	42.13	42.13	118
2022-12-02	42.83	42.83	42.83	42.83	50
2022-12-01	40.71	40.71	40.71	40.71	194
2022-11-30	41.62	41.62	41.62	41.62	21
2022-11-29	41.62	41.62	41.62	41.62	105
2022-11-28	40.21	40.21	40.21	40.21	74
2022-11-25	37.53	37.53	37.53	37.53	0
2022-11-24	37.53	37.53	37.53	37.53	0
2022-11-23	37.53	37.53	37.53	37.53	0
2022-11-22	38.98	38.98	38.98	38.98	0
2022-11-21	38.98	38.98	38.98	38.98	0
2022-11-18	38.98	38.98	38.98	38.98	0
2022-11-17	38.98	38.98	38.98	38.98	1
2022-11-16	40.74	40.74	40.74	40.74	0
2022-11-15	40.74	40.74	40.74	40.74	695
2022-11-14	38.22	38.22	38.22	38.22	75
2022-11-11	38.22	38.22	38.22	38.22	92
2022-11-10	37.23	37.23	37.23	37.23	128
2022-11-09	37.23	37.23	37.23	37.23	13
2022-11-08	37.83	37.83	37.83	37.83	0
2022-11-07	37.83	37.83	37.83	37.83	45
2022-11-04	37.83	37.83	37.83	37.83	3
2022-11-03	37.83	37.83	37.83	37.83	486
2022-11-02	54.99	54.99	54.99	54.99	254
2022-11-01	56.15	56.15	56.15	56.15	100
2022-10-31	57.38	57.38	57.38	57.38	0
2022-10-28	57.38	57.38	57.38	57.38	350
2022-10-27	57.38	57.38	57.38	57.38	82
2022-10-26	57.39	57.39	57.39	57.39	166
2022-10-25	54.84	54.84	54.84	54.84	1,316
2022-10-24	51.93	51.93	51.93	51.93	0
2022-10-21	51.93	51.93	51.93	51.93	0
2022-10-20	51.93	51.93	51.93	51.93	47
2022-10-19	53.60	53.60	53.60	53.60	0
2022-10-18	53.60	53.60	53.60	53.60	18
2022-10-17	53.60	53.60	53.60	53.60	42
2022-10-14	52.28	52.28	52.28	52.28	400
2022-10-13	52.28	52.28	52.28	52.28	889
2022-10-12	47.97	47.97	47.97	47.97	45
2022-10-11	47.97	47.97	47.97	47.97	68
2022-10-10	51.96	51.96	51.96	51.96	9
2022-10-07	52.40	52.40	52.40	52.40	0
2022-10-06	52.40	52.40	52.40	52.40	250
2022-10-05	52.40	52.40	52.40	52.40	0
2022-10-04	47.93	47.93	47.93	47.93	35
2022-10-03	47.93	47.93	47.93	47.93	270
2022-09-30	45.89	45.89	45.89	45.89	0
2022-09-29	45.89	45.89	45.89	45.89	78
2022-09-28	45.89	45.89	45.89	45.89	47
2022-09-27	45.89	45.89	45.89	45.89	500
2022-09-26	45.89	45.89	45.89	45.89	106
2022-09-23	49.74	49.74	49.74	49.74	400
2022-09-22	49.74	49.74	49.74	49.74	334
2022-09-21	54.48	54.48	54.48	54.48	500
2022-09-20	54.48	54.48	54.48	54.48	0
2022-09-19	58.51	58.51	58.51	58.51	0
2022-09-16	58.51	58.51	58.51	58.51	103
2022-09-15	58.04	58.04	58.04	58.04	305
2022-09-14	55.98	55.98	55.98	55.98	104
2022-09-13	55.98	55.98	55.98	55.98	147
2022-09-12	55.98	55.98	55.98	55.98	375
2022-09-09	52.78	52.78	52.78	52.78	9
2022-09-08	44.07	44.07	44.07	44.07	1,236
2022-09-07	44.07	44.07	44.07	44.07	0
2022-09-06	44.07	44.07	44.07	44.07	109
2022-09-05	46.72	46.72	46.72	46.72	0
2022-09-02	46.72	46.72	46.72	46.72	300
2022-09-01	46.72	46.72	46.72	46.72	200
2022-08-31	46.72	46.72	46.72	46.72	0
2022-08-30	46.72	46.72	46.72	46.72	337
2022-08-29	48.41	48.41	48.41	48.41	0
2022-08-26	48.41	48.41	48.41	48.41	0
2022-08-25	45.87	45.87	45.87	45.87	15
2022-08-24	45.87	45.87	45.87	45.87	78
2022-08-23	46.89	46.89	46.89	46.89	0
2022-08-22	51.47	51.47	51.47	51.47	100
2022-08-19	51.47	51.47	51.47	51.47	200
2022-08-18	51.47	51.47	51.47	51.47	51
2022-08-17	53.65	53.65	53.65	53.65	1
2022-08-16	53.30	53.30	53.30	53.30	510
2022-08-15	53.30	53.30	53.30	53.30	214
2022-08-12	54.21	54.21	54.21	54.21	0
2022-08-11	54.79	54.79	54.79	54.79	0
2022-08-10	56.43	56.43	56.43	56.43	0
2022-08-09	56.43	56.43	56.43	56.43	19
2022-08-08	56.79	56.79	56.79	56.79	100
2022-08-05	56.79	56.79	56.79	56.79	26
2022-08-04	66.04	66.04	66.04	66.04	0
2022-08-03	66.04	66.04	66.04	66.04	0
2022-08-02	66.04	66.04	66.04	66.04	0
2022-08-01	66.04	66.04	66.04	66.04	73
2022-07-29	66.39	66.39	66.39	66.39	0
2022-07-28	65.13	65.13	65.13	65.13	4
2022-07-27	65.13	65.13	65.13	65.13	112
2022-07-26	62.72	62.72	62.72	62.72	2
2022-07-25	60.00	60.00	60.00	60.00	100
2022-07-22	61.92	61.92	61.92	61.92	0
2022-07-21	61.92	61.92	61.92	61.92	0
2022-07-20	54.26	54.26	54.26	54.26	0
2022-07-19	54.26	54.26	54.26	54.26	0
2022-07-18	53.17	53.17	53.17	53.17	0
2022-07-15	53.17	53.17	53.17	53.17	0
2022-07-14	53.17	53.17	53.17	53.17	57
2022-07-13	56.73	56.73	56.73	56.73	10
2022-07-12	56.73	56.73	56.73	56.73	178
2022-07-11	57.61	57.61	57.61	57.61	124
2022-07-08	62.70	62.70	62.70	62.70	0
2022-07-07	62.70	62.70	62.70	62.70	203
2022-07-06	60.92	60.92	60.92	60.92	0
2022-07-05	60.92	60.92	60.92	60.92	47
2022-07-04	60.92	60.92	60.92	60.92	0
2022-07-01	60.92	60.92	60.92	60.92	10
2022-06-30	60.92	60.92	60.92	60.92	25
2022-06-29	60.92	60.92	60.92	60.92	0
2022-06-28	60.26	60.26	60.26	60.26	0
2022-06-27	60.26	60.26	60.26	60.26	153
2022-06-24	57.20	57.20	57.20	57.20	21
2022-06-23	57.20	57.20	57.20	57.20	0
2022-06-22	57.24	57.24	57.24	57.24	0
2022-06-21	56.81	56.81	56.81	56.81	96
2022-06-20	52.99	52.99	52.99	52.99	0
2022-06-17	52.99	52.99	52.99	52.99	0
2022-06-16	53.34	53.34	53.34	53.34	23
2022-06-15	57.10	57.10	57.10	57.10	16
2022-06-14	56.57	56.57	56.57	56.57	67
2022-06-13	59.18	59.18	59.18	59.18	0
2022-06-10	61.30	61.30	61.30	61.30	88
2022-06-09	64.01	64.01	64.01	64.01	8
2022-06-08	64.71	64.71	64.71	64.71	57
2022-06-07	63.13	63.13	63.13	63.13	0
2022-06-06	63.13	63.13	63.13	63.13	19
2022-06-03	67.04	67.04	67.04	67.04	0
2022-06-02	67.04	67.04	67.04	67.04	0
2022-06-01	67.04	67.04	67.04	67.04	0
2022-05-31	67.04	67.04	67.04	67.04	20
2022-05-30	67.04	67.04	67.04	67.04	0
2022-05-27	67.04	67.04	67.04	67.04	0
2022-05-26	67.04	67.04	67.04	67.04	0
2022-05-25	67.04	67.04	67.04	67.04	0
2022-05-24	67.04	67.04	67.04	67.04	188
2022-05-23	71.99	71.99	71.99	71.99	0
2022-05-20	72.86	72.86	72.86	72.86	0
2022-05-19	72.86	72.86	72.86	72.86	0
2022-05-18	72.86	72.86	72.86	72.86	86
2022-05-17	71.52	71.52	71.52	71.52	26
2022-05-16	73.70	73.70	73.70	73.70	167
2022-05-13	69.25	69.25	69.25	69.25	55
2022-05-12	69.25	69.25	69.25	69.25	67
2022-05-11	69.25	69.25	69.25	69.25	0
2022-05-10	69.25	69.25	69.25	69.25	4
2022-05-09	74.39	74.39	74.39	74.39	7
2022-05-06	97.84	97.84	97.84	97.84	55
2022-05-05	97.84	97.84	97.84	97.84	0
2022-05-04	97.84	97.84	97.84	97.84	75
2022-05-03	97.84	97.84	97.84	97.84	0
2022-05-02	97.84	97.84	97.84	97.84	0
2022-04-29	97.84	97.84	97.84	97.84	0
2022-04-28	97.84	97.84	97.84	97.84	95
2022-04-27	99.23	99.23	99.23	99.23	60
2022-04-26	111.92	111.92	111.92	111.92	0
2022-04-25	111.92	111.92	111.92	111.92	0
2022-04-22	111.92	111.92	111.92	111.92	0
2022-04-21	111.92	111.92	111.92	111.92	0
2022-04-20	111.92	111.92	111.92	111.92	0
2022-04-19	111.92	111.92	111.92	111.92	51
2022-04-18	118.01	118.01	118.01	118.01	0
2022-04-15	118.01	118.01	118.01	118.01	0
2022-04-14	118.01	118.01	118.01	118.01	61
2022-04-13	117.33	117.33	117.33	117.33	478
2022-04-12	117.53	117.53	117.53	117.53	0
2022-04-11	117.53	117.53	117.53	117.53	31
2022-04-08	123.44	123.44	123.44	123.44	5
2022-04-07	118.08	118.08	118.08	118.08	0
2022-04-06	118.08	118.08	118.08	118.08	0
2022-04-05	118.08	118.08	118.08	118.08	0
2022-04-04	117.87	117.87	117.87	117.87	0
2022-04-01	117.87	117.87	117.87	117.87	56
2022-03-31	115.62	115.62	115.62	115.62	0
2022-03-30	115.62	115.62	115.62	115.62	0
2022-03-29	115.62	115.62	115.62	115.62	0
2022-03-28	115.62	115.62	115.62	115.62	0
2022-03-25	115.62	115.62	115.62	115.62	0
2022-03-24	115.62	115.62	115.62	115.62	0
2022-03-23	115.62	115.62	115.62	115.62	300
2022-03-22	115.62	115.62	115.62	115.62	0
2022-03-21	115.62	115.62	115.62	115.62	0
2022-03-18	101.09	101.09	101.09	101.09	0
2022-03-17	101.09	101.09	101.09	101.09	0
2022-03-16	101.09	101.09	101.09	101.09	2,205
2022-03-15	101.09	101.09	101.09	101.09	162
2022-03-14	104.88	104.88	104.88	104.88	22
2022-03-11	106.05	106.05	106.05	106.05	0
2022-03-10	106.05	106.05	106.05	106.05	0
2022-03-09	106.05	106.05	106.05	106.05	5
2022-03-08	108.82	108.82	108.82	108.82	0
2022-03-07	108.82	108.82	108.82	108.82	0
2022-03-04	108.82	108.82	108.82	108.82	0
2022-03-03	108.82	108.82	108.82	108.82	0
2022-03-02	108.82	108.82	108.82	108.82	0
2022-03-01	108.82	108.82	108.82	108.82	100
2022-02-28	108.82	108.82	108.82	108.82	0
2022-02-25	108.82	108.82	108.82	108.82	24
2022-02-24	105.20	105.20	105.20	105.20	0
2022-02-23	105.20	105.20	105.20	105.20	0
2022-02-22	117.72	117.72	117.72	117.72	305
2022-02-21	117.72	117.72	117.72	117.72	0
2022-02-18	117.72	117.72	117.72	117.72	20
2022-02-17	117.72	117.72	117.72	117.72	0
2022-02-16	117.72	117.72	117.72	117.72	0
2022-02-15	117.72	117.72	117.72	117.72	1
2022-02-14	122.80	122.80	122.80	122.80	0
2022-02-11	122.80	122.80	122.80	122.80	329
2022-02-10	122.80	122.80	122.80	122.80	0
2022-02-09	122.80	122.80	122.80	122.80	4
2022-02-08	117.46	117.46	117.46	117.46	0
2022-02-07	117.46	117.46	117.46	117.46	116
2022-02-04	119.57	119.57	119.57	119.57	170
2022-02-03	119.57	119.57	119.57	119.57	0
2022-02-02	119.57	119.57	119.57	119.57	138
2022-02-01	118.11	118.11	118.11	118.11	14
2022-01-31	115.79	115.79	115.79	115.79	316
2022-01-28	125.31	125.31	125.31	125.31	0
2022-01-27	125.31	125.31	125.31	125.31	0
2022-01-26	125.31	125.31	125.31	125.31	0
2022-01-25	125.31	125.31	125.31	125.31	0
2022-01-24	125.31	125.31	125.31	125.31	0
2022-01-21	125.31	125.31	125.31	125.31	0
2022-01-20	125.31	125.31	125.31	125.31	0
2022-01-19	125.31	125.31	125.31	125.31	33
2022-01-18	125.31	125.31	125.31	125.31	51
2022-01-17	125.31	125.31	125.31	125.31	0
2022-01-14	125.31	125.31	125.31	125.31	200
2022-01-13	125.31	125.31	125.31	125.31	16
2022-01-12	129.40	129.40	129.40	129.40	7
2022-01-11	126.56	126.56	126.56	126.56	5
2022-01-10	126.02	126.02	126.02	126.02	88
2022-01-07	135.07	135.07	135.07	135.07	33
2022-01-06	141.61	141.61	141.61	141.61	0
2022-01-05	145.61	145.61	145.61	145.61	0
2022-01-04	145.61	145.61	145.61	145.61	30
2022-01-03	148.66	148.66	148.66	148.66	0
2021-12-31	148.66	148.66	148.66	148.66	0
2021-12-30	148.66	148.66	148.66	148.66	0
2021-12-29	148.66	148.66	148.66	148.66	0
2021-12-28	148.66	148.66	148.66	148.66	0
2021-12-27	148.66	148.66	148.66	148.66	0
2021-12-24	148.66	148.66	148.66	148.66	0
2021-12-23	148.66	148.66	148.66	148.66	0
2021-12-22	148.66	148.66	148.66	148.66	20
2021-12-21	144.61	144.61	144.61	144.61	25
2021-12-20	143.77	143.77	143.77	143.77	8
2021-12-17	140.25	140.25	140.25	140.25	112
2021-12-16	129.95	129.95	129.95	129.95	26
2021-12-15	129.95	129.95	129.95	129.95	20
2021-12-14	129.95	129.95	129.95	129.95	1
2021-12-13	142.59	142.59	142.59	142.59	61
2021-12-10	142.59	142.59	142.59	142.59	0
2021-12-09	142.59	142.59	142.59	142.59	3
2021-12-08	141.80	141.80	141.80	141.80	0
2021-12-07	141.80	141.80	141.80	141.80	5
2021-12-06	128.98	128.98	128.98	128.98	18
2021-12-03	124.65	124.65	124.65	124.65	69
2021-12-02	125.74	125.74	125.74	125.74	0
2021-12-01	128.76	128.76	128.76	128.76	0
2021-11-30	128.76	128.76	128.76	128.76	156
2021-11-29	130.12	130.12	130.12	130.12	52
2021-11-26	129.42	129.42	129.42	129.42	0
2021-11-25	129.42	129.42	129.42	129.42	0
2021-11-24	129.42	129.42	129.42	129.42	0
2021-11-23	133.53	133.53	133.53	133.53	30
2021-11-22	136.40	136.40	136.40	136.40	27
2021-11-19	141.07	141.07	141.07	141.07	0
2021-11-18	141.07	141.07	141.07	141.07	51
2021-11-17	135.28	135.28	135.28	135.28	18,031
2021-11-16	135.28	135.28	135.28	135.28	0
2021-11-15	135.28	135.28	135.28	135.28	120
2021-11-12	133.44	133.44	133.44	133.44	0
2021-11-11	137.05	137.05	137.05	137.05	200
2021-11-10	137.05	137.05	137.05	137.05	0
2021-11-09	137.05	137.05	137.05	137.05	5
2021-11-08	131.49	131.49	131.49	131.49	5
2021-11-05	131.49	131.49	131.49	131.49	93
2021-11-04	139.13	139.13	139.13	139.13	0
2021-11-03	139.13	139.13	139.13	139.13	165
2021-11-02	136.37	136.37	136.37	136.37	19
2021-11-01	135.49	135.49	135.49	135.49	0
2021-10-29	135.49	135.49	135.49	135.49	85
2021-10-28	129.23	129.23	129.23	129.23	0
2021-10-27	129.23	129.23	129.23	129.23	328
2021-10-26	129.90	129.90	129.90	129.90	42
2021-10-25	125.88	125.88	125.88	125.88	55
2021-10-22	126.97	126.97	126.97	126.97	0
2021-10-21	126.97	126.97	126.97	126.97	7
2021-10-20	123.18	123.18	123.18	123.18	0
2021-10-19	123.18	123.18	123.18	123.18	5
2021-10-18	122.12	122.12	122.12	122.12	143
2021-10-15	133.96	133.96	133.96	133.96	60
2021-10-14	133.96	133.96	133.96	133.96	22
2021-10-13	131.77	131.77	131.77	131.77	165
2021-10-12	128.25	128.25	128.25	128.25	18
2021-10-11	128.25	128.25	128.25	128.25	72
2021-10-08	117.67	117.67	117.67	117.67	50
2021-10-07	117.67	117.67	117.67	117.67	57
2021-10-06	117.67	117.67	117.67	117.67	0
2021-10-05	117.67	117.67	117.67	117.67	0
2021-10-04	117.67	117.67	117.67	117.67	56
2021-10-01	119.05	119.05	119.05	119.05	0
2021-09-30	119.05	119.05	119.05	119.05	23
2021-09-29	118.71	118.71	118.71	118.71	0
2021-09-28	118.71	118.71	118.71	118.71	0
2021-09-27	118.71	118.71	118.71	118.71	350
2021-09-24	123.98	123.98	123.98	123.98	0
2021-09-23	123.98	123.98	123.98	123.98	23
2021-09-22	123.04	123.04	123.04	123.04	56
2021-09-21	121.16	121.16	121.16	121.16	175
2021-09-20	124.23	124.23	124.23	124.23	0
2021-09-17	124.23	124.23	124.23	124.23	0
2021-09-16	123.81	123.81	123.81	123.81	57
2021-09-15	119.87	119.87	119.87	119.87	0
2021-09-14	119.87	119.87	119.87	119.87	0
2021-09-13	119.87	119.87	119.87	119.87	28
2021-09-10	125.37	125.37	125.37	125.37	156
2021-09-09	126.98	126.98	126.98	126.98	5
2021-09-08	129.27	129.27	129.27	129.27	150
2021-09-07	126.61	126.61	126.61	126.61	606
2021-09-06	111.78	111.78	111.78	111.78	0
2021-09-03	111.78	111.78	111.78	111.78	75
2021-09-02	115.35	115.35	115.35	115.35	101
2021-09-01	112.43	112.43	112.43	112.43	35
2021-08-31	112.43	112.43	112.43	112.43	348
2021-08-30	110.52	110.52	110.52	110.52	0
2021-08-27	110.52	110.52	110.52	110.52	2,211
2021-08-26	111.14	111.14	111.14	111.14	0
2021-08-25	111.14	111.14	111.14	111.14	0
2021-08-24	111.14	111.14	111.14	111.14	0
2021-08-23	111.14	111.14	111.14	111.14	0
2021-08-20	111.14	111.14	111.14	111.14	0
2021-08-19	111.67	111.67	111.67	111.67	0
2021-08-18	111.22	111.22	111.22	111.22	28
2021-08-17	107.73	107.73	107.73	107.73	66
2021-08-16	103.56	103.56	103.56	103.56	0
2021-08-13	103.56	103.56	103.56	103.56	0
2021-08-12	103.56	103.56	103.56	103.56	0
2021-08-11	103.56	103.56	103.56	103.56	13
2021-08-10	107.34	107.34	107.34	107.34	0
2021-08-09	107.34	107.34	107.34	107.34	7
2021-08-06	107.17	107.17	107.17	107.17	0
2021-08-05	107.17	107.17	107.17	107.17	182
2021-08-04	104.99	104.99	104.99	104.99	90
2021-08-03	105.55	105.55	105.55	105.55	42
2021-08-02	104.96	104.96	104.96	104.96	43
2021-07-30	104.96	104.96	104.96	104.96	278
2021-07-29	101.99	101.99	101.99	101.99	3
2021-07-28	101.99	101.99	101.99	101.99	0
2021-07-27	101.99	101.99	101.99	101.99	0
2021-07-26	101.88	101.88	101.88	101.88	0
2021-07-23	101.88	101.88	101.88	101.88	73
2021-07-22	97.60	97.60	97.60	97.60	0
2021-07-21	97.60	97.60	97.60	97.60	0
2021-07-20	97.60	97.60	97.60	97.60	0
2021-07-19	97.60	97.60	97.60	97.60	85
2021-07-16	92.63	92.63	92.63	92.63	25
2021-07-15	92.63	92.63	92.63	92.63	0
2021-07-14	92.63	92.63	92.63	92.63	1
2021-07-13	97.10	97.10	97.10	97.10	0
2021-07-12	97.10	97.10	97.10	97.10	0
2021-07-09	97.10	97.10	97.10	97.10	62
2021-07-08	99.63	99.63	99.63	99.63	0
2021-07-07	99.63	99.63	99.63	99.63	0
2021-07-06	97.70	97.70	97.70	97.70	71
2021-07-05	98.58	98.58	98.58	98.58	0
2021-07-02	98.58	98.58	98.58	98.58	0
2021-07-01	98.58	98.58	98.58	98.58	0
2021-06-30	99.27	99.27	99.27	99.27	849
2021-06-29	100.77	100.77	100.77	100.77	45
2021-06-28	97.83	97.83	97.83	97.83	0
2021-06-25	97.45	97.45	97.45	97.45	9
2021-06-24	94.18	94.18	94.18	94.18	0
2021-06-23	94.18	94.18	94.18	94.18	77
2021-06-22	91.93	91.93	91.93	91.93	0
2021-06-21	91.93	91.93	91.93	91.93	10
2021-06-18	91.93	91.93	91.93	91.93	327
2021-06-17	91.93	91.93	91.93	91.93	0
2021-06-16	91.93	91.93	91.93	91.93	0
2021-06-15	91.93	91.93	91.93	91.93	2
2021-06-14	87.16	87.16	87.16	87.16	0
2021-06-11	87.16	87.16	87.16	87.16	0
2021-06-10	87.16	87.16	87.16	87.16	203
2021-06-09	90.26	90.26	90.26	90.26	8
2021-06-08	85.72	85.72	85.72	85.72	0
2021-06-07	85.72	85.72	85.72	85.72	0
2021-06-04	85.72	85.72	85.72	85.72	0
2021-06-03	85.72	85.72	85.72	85.72	83
2021-06-02	86.34	86.34	86.34	86.34	0
2021-06-01	86.34	86.34	86.34	86.34	0
2021-05-28	86.34	86.34	86.34	86.34	215
2021-05-27	83.58	83.58	83.58	83.58	0
2021-05-26	83.21	83.21	83.21	83.21	0
2021-05-25	83.21	83.21	83.21	83.21	0
2021-05-24	83.21	83.21	83.21	83.21	0
2021-05-21	83.21	83.21	83.21	83.21	0
2021-05-20	83.21	83.21	83.21	83.21	9
2021-05-19	81.83	81.83	81.83	81.83	0
2021-05-18	79.16	79.16	79.16	79.16	1
2021-05-17	78.16	78.16	78.16	78.16	5
2021-05-14	78.87	78.87	78.87	78.87	61
2021-05-13	80.71	80.71	80.71	80.71	0
2021-05-12	82.56	82.56	82.56	82.56	0
2021-05-11	82.56	82.56	82.56	82.56	0
2021-05-10	82.56	82.56	82.56	82.56	9
2021-05-07	89.23	89.23	89.23	89.23	0
2021-05-06	89.23	89.23	89.23	89.23	156
2021-05-05	91.11	91.11	91.11	91.11	0
2021-05-04	91.11	91.11	91.11	91.11	10
2021-04-30	93.19	93.19	93.19	93.19	53
2021-04-29	94.75	94.75	94.75	94.75	148
2021-04-28	93.85	93.85	93.85	93.85	222
2021-04-27	94.40	94.40	94.40	94.40	0
2021-04-26	94.40	94.40	94.40	94.40	157
2021-04-23	94.26	94.26	94.26	94.26	0
2021-04-22	94.26	94.26	94.26	94.26	0
2021-04-21	94.26	94.26	94.26	94.26	18
2021-04-20	90.37	90.37	90.37	90.37	1
2021-04-19	91.19	91.19	91.19	91.19	19
2021-04-16	89.17	89.17	89.17	89.17	0
2021-04-15	89.17	89.17	89.17	89.17	12
2021-04-14	89.17	89.17	89.17	89.17	0
2021-04-13	89.17	89.17	89.17	89.17	92
2021-04-12	88.45	88.45	88.45	88.45	0
2021-04-09	88.45	88.45	88.45	88.45	9
2021-04-08	84.80	84.80	84.80	84.80	0
2021-04-07	84.80	84.80	84.80	84.80	0
2021-04-06	84.80	84.80	84.80	84.80	0
2021-04-01	87.35	87.35	87.35	87.35	0
2021-03-31	85.30	85.30	85.30	85.30	0
2021-03-30	85.30	85.30	85.30	85.30	108
2021-03-29	80.98	80.98	80.98	80.98	0
2021-03-26	80.98	80.98	80.98	80.98	48
2021-03-25	82.94	82.94	82.94	82.94	27
2021-03-24	89.54	89.54	89.54	89.54	71
2021-03-23	89.82	89.82	89.82	89.82	617
2021-03-22	91.47	91.47	91.47	91.47	204
2021-03-19	88.19	88.19	88.19	88.19	45
2021-03-18	83.42	83.42	83.42	83.42	2
2021-03-17	85.19	85.19	85.19	85.19	206
2021-03-16	88.12	88.12	88.12	88.12	70
2021-03-15	89.86	89.86	89.86	89.86	0
2021-03-12	89.86	89.86	89.86	89.86	12
2021-03-11	89.86	89.86	89.86	89.86	0
2021-03-10	89.86	89.86	89.86	89.86	0
2021-03-09	89.86	89.86	89.86	89.86	12
2021-03-08	86.29	86.29	86.29	86.29	39
2021-03-05	85.25	85.25	85.25	85.25	0
2021-03-04	88.92	88.92	88.92	88.92	14
2021-03-03	90.59	90.59	90.59	90.59	88
2021-03-02	93.87	93.87	93.87	93.87	51
2021-03-01	96.87	96.87	96.87	96.87	4
2021-02-26	93.95	93.95	93.95	93.95	44
2021-02-25	97.16	97.16	97.16	97.16	56,342
2021-02-24	93.80	93.80	93.80	93.80	23
2021-02-23	90.07	90.07	90.07	90.07	81
2021-02-22	104.71	104.71	104.71	104.71	0
2021-02-19	104.71	104.71	104.71	104.71	0
2021-02-18	104.71	104.71	104.71	104.71	0
2021-02-17	104.71	104.71	104.71	104.71	0
2021-02-16	104.71	104.71	104.71	104.71	30
2021-02-15	102.54	102.54	102.54	102.54	0
2021-02-12	102.54	102.54	102.54	102.54	0
2021-02-11	101.57	101.57	101.57	101.57	8
2021-02-10	100.40	100.40	100.40	100.40	94
2021-02-09	101.78	101.78	101.78	101.78	16
2021-02-08	101.76	101.76	101.76	101.76	94
2021-02-05	99.25	99.25	99.25	99.25	0
2021-02-04	95.99	95.99	95.99	95.99	1
2021-02-03	93.29	93.29	93.29	93.29	1,245
2021-02-02	94.94	94.94	94.94	94.94	150
2021-02-01	92.76	92.76	92.76	92.76	0
2021-01-29	92.76	92.76	92.76	92.76	0
2021-01-28	92.76	92.76	92.76	92.76	190
2021-01-27	97.65	97.65	97.65	97.65	0
2021-01-26	97.65	97.65	97.65	97.65	0
2021-01-25	97.65	97.65	97.65	97.65	0
2021-01-22	97.65	97.65	97.65	97.65	70
2021-01-21	93.32	93.32	93.32	93.32	149
2021-01-20	93.50	93.50	93.50	93.50	0
2021-01-19	93.50	93.50	93.50	93.50	49
2021-01-18	93.20	93.20	93.20	93.20	0
2021-01-15	93.20	93.20	93.20	93.20	0
2021-01-14	93.20	93.20	93.20	93.20	150
2021-01-13	95.97	95.97	95.97	95.97	0
2021-01-12	95.97	95.97	95.97	95.97	0
2021-01-11	95.97	95.97	95.97	95.97	37
2021-01-08	96.73	96.73	96.73	96.73	0
2021-01-07	96.73	96.73	96.73	96.73	0
2021-01-06	96.73	96.73	96.73	96.73	0
2021-01-05	96.73	96.73	96.73	96.73	47,805
2021-01-04	96.73	96.73	96.73	96.73	212
2020-12-31	94.58	94.58	94.58	94.58	0
2020-12-30	94.58	94.58	94.58	94.58	0
2020-12-29	94.11	94.11	94.11	94.11	1
2020-12-24	93.18	93.18	93.18	93.18	0
2020-12-23	93.18	93.18	93.18	93.18	0
2020-12-22	93.18	93.18	93.18	93.18	71
2020-12-21	89.48	89.48	89.48	89.48	0
2020-12-18	89.48	89.48	89.48	89.48	10
2020-12-17	87.73	87.73	87.73	87.73	77
2020-12-16	89.47	89.47	89.47	89.47	21
2020-12-15	88.50	88.50	88.50	88.50	1
2020-12-14	93.43	93.43	93.43	93.43	14
2020-12-11	92.51	92.51	92.51	92.51	17
2020-12-10	91.49	91.49	91.49	91.49	0
2020-12-09	91.49	91.49	91.49	91.49	28
2020-12-08	92.30	92.30	92.30	92.30	0
2020-12-07	95.30	95.30	95.30	95.30	145
2020-12-04	94.13	94.13	94.13	94.13	0
2020-12-03	94.13	94.13	94.13	94.13	300
2020-12-02	93.01	93.01	93.01	93.01	213
2020-12-01	96.68	96.68	96.68	96.68	61
2020-11-30	89.94	89.94	89.94	89.94	42
2020-11-27	91.23	91.23	91.23	91.23	8
2020-11-26	89.87	89.87	89.87	89.87	0
2020-11-25	89.87	89.87	89.87	89.87	58
2020-11-24	91.15	91.15	91.15	91.15	42
2020-11-23	93.11	93.11	93.11	93.11	2
2020-11-20	92.85	92.85	92.85	92.85	0
2020-11-19	92.85	92.85	92.85	92.85	0
2020-11-18	92.85	92.85	92.85	92.85	49
2020-11-17	100.78	100.78	100.78	100.78	12,694
2020-11-16	100.78	100.78	100.78	100.78	2
2020-11-13	104.09	104.09	104.09	104.09	0
2020-11-12	106.98	106.98	106.98	106.98	616
2020-11-11	106.76	106.76	106.76	106.76	15
2020-11-10	104.58	104.58	104.58	104.58	126
2020-11-09	111.39	111.39	111.39	111.39	98
2020-11-06	112.21	112.21	112.21	112.21	0
2020-11-05	112.21	112.21	112.21	112.21	0
2020-11-04	112.21	112.21	112.21	112.21	0
2020-11-03	112.21	112.21	112.21	112.21	0
2020-11-02	112.21	112.21	112.21	112.21	0
2020-10-30	112.21	112.21	112.21	112.21	0
2020-10-29	112.21	112.21	112.21	112.21	0
2020-10-28	112.21	112.21	112.21	112.21	10
2020-10-27	114.68	114.68	114.68	114.68	1,137
2020-10-26	116.05	116.05	116.05	116.05	169
2020-10-23	114.09	114.09	114.09	114.09	0
2020-10-22	110.54	110.54	110.54	110.54	0
2020-10-21	110.81	110.81	110.81	110.81	436
2020-10-20	118.47	118.47	118.47	118.47	0
2020-10-19	119.97	119.97	119.97	119.97	0
2020-10-16	119.97	119.97	119.97	119.97	108
2020-10-15	121.96	121.96	121.96	121.96	0
2020-10-14	120.43	120.43	120.43	120.43	5
2020-10-13	121.63	121.63	121.63	121.63	153
2020-10-12	115.77	115.77	115.77	115.77	118
2020-10-09	116.26	116.26	116.26	116.26	9
2020-10-08	117.81	117.81	117.81	117.81	0
2020-10-07	114.87	114.87	114.87	114.87	1,197
2020-10-06	113.71	113.71	113.71	113.71	0
2020-10-05	112.92	112.92	112.92	112.92	0
2020-10-02	112.92	112.92	112.92	112.92	0
2020-10-01	112.92	112.92	112.92	112.92	0
2020-09-30	112.92	112.92	112.92	112.92	0
2020-09-29	112.92	112.92	112.92	112.92	225
2020-09-28	110.03	110.03	110.03	110.03	114
2020-09-25	107.63	107.63	107.63	107.63	2
2020-09-24	106.82	106.82	106.82	106.82	0
2020-09-23	106.82	106.82	106.82	106.82	0
2020-09-22	106.82	106.82	106.82	106.82	0
2020-09-21	106.82	106.82	106.82	106.82	0
2020-09-18	106.82	106.82	106.82	106.82	2
2020-09-17	102.92	102.92	102.92	102.92	1
2020-09-16	106.18	106.18	106.18	106.18	0
2020-09-15	106.18	106.18	106.18	106.18	0
2020-09-14	106.18	106.18	106.18	106.18	0
2020-09-11	106.18	106.18	106.18	106.18	33
2020-04-03	60.22	60.22	60.22	60.22	0
2020-04-02	60.22	60.22	60.22	60.22	0
2020-04-01	69.30	69.30	69.30	69.30	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150