Compagnie Des A Share History

Compagnie Des A Share Price history. The following table shows end-of-day data 0N7N historical share prices for Compagnie Des A, 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.

0N7N.L
Share Price 0N7N.L
Charts 0N7N.L
Trades 0N7N.L
History Compare
0N7N.L 0N7N.L
Share News 0N7N.L
RNS 0N7N.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	14.04	14.04	14.04	14.04	11,454
2024-04-25	13.98	13.98	13.98	13.98	6,205
2024-04-24	14.20	14.20	14.20	14.20	29,672
2024-04-23	13.12	13.12	13.12	13.12	2,748
2024-04-22	13.02	13.02	13.02	13.02	3,716
2024-04-19	12.76	12.76	12.76	12.76	1,436
2024-04-18	12.76	12.76	12.76	12.76	2,264
2024-04-17	12.76	12.76	12.76	12.76	5,281
2024-04-16	12.96	12.96	12.96	12.96	3,936
2024-04-15	12.98	12.98	12.98	12.98	5,138
2024-04-12	13.10	13.10	13.10	13.10	7,320
2024-04-11	13.24	13.24	13.24	13.24	3,411
2024-04-10	13.46	13.46	13.46	13.46	4,302
2024-04-09	13.46	13.46	13.46	13.46	2,373
2024-04-08	13.58	13.58	13.58	13.58	7,186
2024-04-05	13.40	13.40	13.40	13.40	3,395
2024-04-04	13.80	13.80	13.80	13.80	3,558
2024-04-03	13.56	13.56	13.56	13.56	5,138
2024-04-02	13.54	13.54	13.54	13.54	3,443
2024-04-01	13.52	13.52	13.52	13.52	0
2024-03-29	13.52	13.52	13.52	13.52	0
2024-03-28	13.52	13.52	13.52	13.52	3,192
2024-03-27	13.42	13.42	13.42	13.42	4,429
2024-03-26	13.20	13.20	13.20	13.20	4,745
2024-03-25	13.16	13.16	13.16	13.16	13,106
2024-03-22	12.90	12.90	12.90	12.90	2,748
2024-03-21	12.94	12.94	12.94	12.94	2,505
2024-03-20	12.96	12.96	12.96	12.96	2,255
2024-03-19	13.90	13.90	13.90	13.90	4,228
2024-03-18	13.96	13.96	13.96	13.96	6,187
2024-03-15	13.84	13.84	13.84	13.84	11,060
2024-03-14	13.50	13.50	13.50	13.50	4,452
2024-03-13	13.26	13.26	13.26	13.26	45,513
2024-03-12	13.10	13.10	13.10	13.10	3,050
2024-03-11	13.20	13.20	13.20	13.20	2,978
2024-03-08	13.26	13.26	13.26	13.26	251,017
2024-03-07	13.20	13.20	13.20	13.20	5,592
2024-03-06	13.20	13.20	13.20	13.20	3,428
2024-03-05	13.20	13.20	13.20	13.20	8,943
2024-03-04	13.20	13.20	13.20	13.20	3,704
2024-03-01	13.28	13.28	13.28	13.28	5,213
2024-02-29	13.36	13.36	13.36	13.36	8,917
2024-02-28	13.40	13.40	13.40	13.40	5,592
2024-02-27	13.78	13.78	13.78	13.78	6,439
2024-02-26	13.82	13.82	13.82	13.82	3,360
2024-02-23	14.00	14.00	14.00	14.00	6,858
2024-02-22	14.04	14.04	14.04	14.04	3,210
2024-02-21	14.02	14.02	14.02	14.02	2,009
2024-02-20	14.10	14.10	14.10	14.10	3,651
2024-02-19	14.00	14.00	14.00	14.00	2,973
2024-02-16	13.98	13.98	13.98	13.98	4,075
2024-02-15	13.94	13.94	13.94	13.94	3,666
2024-02-14	13.70	13.70	13.70	13.70	6,418
2024-02-13	13.72	13.72	13.72	13.72	2,959
2024-02-12	13.90	13.90	13.90	13.90	3,244
2024-02-09	13.84	13.84	13.84	13.84	3,437
2024-02-08	14.24	14.24	14.24	14.24	1,948
2024-02-07	14.20	14.20	14.20	14.20	3,779
2024-02-06	14.48	14.48	14.48	14.48	3,773
2024-02-05	14.62	14.62	14.62	14.62	6,037
2024-02-02	14.44	14.44	14.44	14.44	6,168
2024-02-01	14.94	14.94	14.94	14.94	6,889
2024-01-31	15.10	15.10	15.10	15.10	4,506
2024-01-30	15.12	15.12	15.12	15.12	5,281
2024-01-29	14.96	14.96	14.96	14.96	4,695
2024-01-26	15.20	15.20	15.20	15.20	6,701
2024-01-25	14.98	14.98	14.98	14.98	10,264
2024-01-24	15.08	15.08	15.08	15.08	9,064
2024-01-23	15.04	15.04	15.04	15.04	1,819
2024-01-22	14.90	14.90	14.90	14.90	3,422
2024-01-19	14.64	14.64	14.64	14.64	7,513
2024-01-18	14.62	14.62	14.62	14.62	3,006
2024-01-17	14.68	14.68	14.68	14.68	2,656
2024-01-16	14.82	14.82	14.82	14.82	1,593
2024-01-15	14.84	14.84	14.84	14.84	1,746
2024-01-12	14.78	14.78	14.78	14.78	5,366
2024-01-11	14.82	14.82	14.82	14.82	4,594
2024-01-10	14.84	14.84	14.84	14.84	4,724
2024-01-09	14.80	14.80	14.80	14.80	4,456
2024-01-08	14.48	14.48	14.48	14.48	3,751
2024-01-05	14.12	14.12	14.12	14.12	1,625
2024-01-04	14.16	14.16	14.16	14.16	4,143
2024-01-03	14.20	14.20	14.20	14.20	5,638
2024-01-02	14.36	14.36	14.36	14.36	1,965
2024-01-01	14.14	14.14	14.14	14.14	0
2023-12-29	14.14	14.14	14.14	14.14	1,777
2023-12-28	14.08	14.08	14.08	14.08	5,625
2023-12-27	14.14	14.14	14.14	14.14	2,555
2023-12-26	14.24	14.24	14.24	14.24	0
2023-12-25	14.24	14.24	14.24	14.24	0
2023-12-22	14.24	14.24	14.24	14.24	2,390
2023-12-21	14.38	14.38	14.38	14.38	4,038
2023-12-20	14.46	14.46	14.46	14.46	3,548
2023-12-19	14.40	14.40	14.40	14.40	4,225
2023-12-18	14.20	14.20	14.20	14.20	2,942
2023-12-15	14.08	14.08	14.08	14.08	9,189
2023-12-14	14.02	14.02	14.02	14.02	4,141
2023-12-13	13.98	13.98	13.98	13.98	5,600
2023-12-12	13.94	13.94	13.94	13.94	3,598
2023-12-11	13.90	13.90	13.90	13.90	3,556
2023-12-08	14.02	14.02	14.02	14.02	4,898
2023-12-07	13.86	13.86	13.86	13.86	2,520
2023-12-06	13.78	13.78	13.78	13.78	5,453
2023-12-05	13.92	13.92	13.92	13.92	3,719
2023-12-04	14.18	14.18	14.18	14.18	1,098
2023-12-01	14.15	14.15	14.15	14.15	3,637
2023-11-30	14.10	14.10	14.10	14.10	3,679
2023-11-29	14.19	14.19	14.19	14.19	3,926
2023-11-28	14.22	14.22	14.22	14.22	4,401
2023-11-27	14.38	14.38	14.38	14.38	2,121
2023-11-24	14.48	14.48	14.48	14.48	2,788
2023-11-23	14.24	14.24	14.24	14.24	1,795
2023-11-22	14.18	14.18	14.18	14.18	3,056
2023-11-21	14.12	14.12	14.12	14.12	3,824
2023-11-20	14.30	14.30	14.30	14.30	2,468
2023-11-17	14.29	14.29	14.29	14.29	3,700
2023-11-16	14.29	14.29	14.29	14.29	2,356
2023-11-15	14.36	14.36	14.36	14.36	9,793
2023-11-14	14.22	14.22	14.22	14.22	23,537
2023-11-13	13.95	13.95	13.95	13.95	13,015
2023-11-10	13.82	13.82	13.82	13.82	5,221
2023-11-09	13.83	13.83	13.83	13.83	32,586
2023-11-08	13.88	13.88	13.88	13.88	14,298
2023-11-07	13.71	13.71	13.71	13.71	6,733
2023-11-06	13.88	13.88	13.88	13.88	10,713
2023-11-03	13.84	13.84	13.84	13.84	10,436
2023-11-02	13.64	13.64	13.64	13.64	6,567
2023-11-01	13.34	13.34	13.34	13.34	7,164
2023-10-31	13.30	13.30	13.30	13.30	18,808
2023-10-30	12.84	12.84	12.84	12.84	860
2023-10-27	12.84	12.84	12.84	12.84	7,091
2023-10-26	12.83	12.83	12.83	12.83	8,884
2023-10-25	12.62	12.62	12.62	12.62	10,010
2023-10-24	12.34	12.34	12.34	12.34	6,284
2023-10-23	12.00	12.00	12.00	12.00	2,658
2023-10-20	12.14	12.14	12.14	12.14	6,507
2023-10-19	12.18	12.18	12.18	12.18	8,135
2023-10-18	12.62	12.62	12.62	12.62	4,132
2023-10-17	12.60	12.60	12.60	12.60	4,002
2023-10-16	12.58	12.58	12.58	12.58	4,336
2023-10-13	12.75	12.75	12.75	12.75	4,652
2023-10-12	13.00	13.00	13.00	13.00	7,582
2023-10-11	12.90	12.90	12.90	12.90	3,671
2023-10-10	12.90	12.90	12.90	12.90	4,041
2023-10-09	12.60	12.60	12.60	12.60	10,084
2023-10-06	12.70	12.70	12.70	12.70	2,994
2023-10-05	12.74	12.74	12.74	12.74	6,331
2023-10-04	12.70	12.70	12.70	12.70	7,468
2023-10-03	12.84	12.84	12.84	12.84	2,509
2023-10-02	13.12	13.12	13.12	13.12	2,287
2023-09-29	13.00	13.00	13.00	13.00	1,569
2023-09-28	12.78	12.78	12.78	12.78	8,287
2023-09-27	12.51	12.51	12.51	12.51	3,559
2023-09-26	12.58	12.58	12.58	12.58	965
2023-09-25	12.64	12.64	12.64	12.64	5,542
2023-09-22	12.78	12.78	12.78	12.78	3,616
2023-09-21	12.86	12.86	12.86	12.86	4,155
2023-09-20	13.05	13.05	13.05	13.05	3,172
2023-09-19	12.95	12.95	12.95	12.95	4,025
2023-09-18	12.96	12.96	12.96	12.96	3,088
2023-09-15	13.28	13.28	13.28	13.28	9,435
2023-09-14	13.08	13.08	13.08	13.08	2,721
2023-09-13	13.06	13.06	13.06	13.06	5,485
2023-09-12	13.06	13.06	13.06	13.06	4,168
2023-09-11	13.00	13.00	13.00	13.00	1,355
2023-09-08	12.74	12.74	12.74	12.74	3,760
2023-09-07	12.56	12.56	12.56	12.56	4,251
2023-09-06	12.82	12.82	12.82	12.82	3,730
2023-09-05	12.98	12.98	12.98	12.98	5,406
2023-09-04	13.03	13.03	13.03	13.03	2,883
2023-09-01	12.94	12.94	12.94	12.94	1,597
2023-08-31	13.06	13.06	13.06	13.06	3,821
2023-08-30	12.94	12.94	12.94	12.94	2,657
2023-08-29	12.90	12.90	12.90	12.90	2,560
2023-08-28	12.71	12.71	12.71	12.71	0
2023-08-25	12.71	12.71	12.71	12.71	3,814
2023-08-24	12.92	12.92	12.92	12.92	872
2023-08-23	12.92	12.92	12.92	12.92	1,770
2023-08-22	12.88	12.88	12.88	12.88	2,030
2023-08-21	13.11	13.11	13.11	13.11	6,932
2023-08-18	12.81	12.81	12.81	12.81	5,365
2023-08-17	13.01	13.01	13.01	13.01	6,079
2023-08-16	12.86	12.86	12.86	12.86	3,815
2023-08-15	12.78	12.78	12.78	12.78	7,047
2023-08-14	12.84	12.84	12.84	12.84	5,194
2023-08-11	12.92	12.92	12.92	12.92	5,811
2023-08-10	12.86	12.86	12.86	12.86	5,046
2023-08-09	13.07	13.07	13.07	13.07	3,487
2023-08-08	12.98	12.98	12.98	12.98	4,903
2023-08-07	13.16	13.16	13.16	13.16	5,003
2023-08-04	13.08	13.08	13.08	13.08	3,391
2023-08-03	12.96	12.96	12.96	12.96	5,538
2023-08-02	13.30	13.30	13.30	13.30	4,948
2023-08-01	13.24	13.24	13.24	13.24	2,504
2023-07-31	13.42	13.42	13.42	13.42	5,699
2023-07-28	13.36	13.36	13.36	13.36	2,473
2023-07-27	13.40	13.40	13.40	13.40	17,901
2023-07-26	13.70	13.70	13.70	13.70	10,762
2023-07-25	14.29	14.29	14.29	14.29	4,028
2023-07-24	14.40	14.40	14.40	14.40	2,867
2023-07-21	14.24	14.24	14.24	14.24	2,387
2023-07-20	14.54	14.54	14.54	14.54	3,973
2023-07-19	14.40	14.40	14.40	14.40	6,749
2023-07-18	14.30	14.30	14.30	14.30	2,788
2023-07-17	14.30	14.30	14.30	14.30	4,450
2023-07-14	14.71	14.71	14.71	14.71	2,989
2023-07-13	14.90	14.90	14.90	14.90	3,733
2023-07-12	14.84	14.84	14.84	14.84	4,075
2023-07-11	14.70	14.70	14.70	14.70	4,173
2023-07-10	14.68	14.68	14.68	14.68	10,758
2023-07-07	14.92	14.92	14.92	14.92	4,372
2023-07-06	14.76	14.76	14.76	14.76	6,111
2023-07-05	15.13	15.13	15.13	15.13	3,411
2023-07-04	15.11	15.11	15.11	15.11	11,981
2023-07-03	14.56	14.56	14.56	14.56	10,013
2023-06-30	13.92	13.92	13.92	13.92	4,974
2023-06-29	13.68	13.68	13.68	13.68	1,317
2023-06-28	13.84	13.84	13.84	13.84	4,422
2023-06-27	13.70	13.70	13.70	13.70	3,455
2023-06-26	13.74	13.74	13.74	13.74	3,308
2023-06-23	13.88	13.88	13.88	13.88	4,463
2023-06-22	14.22	14.22	14.22	14.22	2,698
2023-06-21	14.40	14.40	14.40	14.40	1,539
2023-06-20	14.42	14.42	14.42	14.42	1,077
2023-06-19	14.60	14.60	14.60	14.60	300
2023-06-16	14.82	14.82	14.82	14.82	4,114
2023-06-15	14.54	14.54	14.54	14.54	3,958
2023-06-14	14.48	14.48	14.48	14.48	4,464
2023-06-13	14.54	14.54	14.54	14.54	4,937
2023-06-12	14.30	14.30	14.30	14.30	1,806
2023-06-09	14.34	14.34	14.34	14.34	1,761
2023-06-08	14.18	14.18	14.18	14.18	2,735
2023-06-07	14.34	14.34	14.34	14.34	802
2023-06-06	14.38	14.38	14.38	14.38	2,077
2023-06-05	14.56	14.56	14.56	14.56	1,209
2023-06-02	14.68	14.68	14.68	14.68	3,654
2023-06-01	14.58	14.58	14.58	14.58	2,321
2023-05-31	14.30	14.30	14.30	14.30	2,944
2023-05-30	14.58	14.58	14.58	14.58	2,059
2023-05-29	14.65	14.65	14.65	14.65	0
2023-05-26	14.62	14.62	14.62	14.62	6,057
2023-05-25	15.08	15.08	15.08	15.08	5,876
2023-05-24	15.46	15.46	15.46	15.46	16,608
2023-05-23	14.73	14.73	14.73	14.73	2,906
2023-05-22	14.70	14.70	14.70	14.70	8,846
2023-05-19	14.92	14.92	14.92	14.92	3,191
2023-05-18	15.00	15.00	15.00	15.00	1,506
2023-05-17	14.86	14.86	14.86	14.86	2,344
2023-05-16	14.96	14.96	14.96	14.96	4,703
2023-05-15	15.06	15.06	15.06	15.06	6,109
2023-05-12	14.98	14.98	14.98	14.98	2,989
2023-05-11	15.06	15.06	15.06	15.06	5,317
2023-05-10	15.06	15.06	15.06	15.06	4,323
2023-05-09	14.98	14.98	14.98	14.98	3,879
2023-05-08	14.24	14.24	14.24	14.24	0
2023-05-05	14.64	14.64	14.64	14.64	9,728
2023-05-04	14.10	14.10	14.10	14.10	5,043
2023-05-03	14.54	14.54	14.54	14.54	3,855
2023-05-02	14.38	14.38	14.38	14.38	5,316
2023-05-01	14.32	14.32	14.32	14.32	0
2023-04-28	14.32	14.32	14.32	14.32	1,697
2023-04-27	14.20	14.20	14.20	14.20	5,177
2023-04-26	13.98	13.98	13.98	13.98	8,859
2023-04-25	13.84	13.84	13.84	13.84	1,943
2023-04-24	13.56	13.56	13.56	13.56	4,787
2023-04-21	13.68	13.68	13.68	13.68	3,367
2023-04-20	13.58	13.58	13.58	13.58	6,735
2023-04-19	14.00	14.00	14.00	14.00	6,678
2023-04-18	13.72	13.72	13.72	13.72	5,433
2023-04-17	13.44	13.44	13.44	13.44	8,756
2023-04-14	13.28	13.28	13.28	13.28	2,755
2023-04-13	13.14	13.14	13.14	13.14	8,231
2023-04-12	12.90	12.90	12.90	12.90	721
2023-04-11	12.68	12.68	12.68	12.68	5,670
2023-04-10	12.44	12.44	12.44	12.44	0
2023-04-07	12.44	12.44	12.44	12.44	0
2023-04-06	12.44	12.44	12.44	12.44	2,758
2023-04-05	12.82	12.82	12.82	12.82	1,210
2023-04-04	12.90	12.90	12.90	12.90	3,008
2023-04-03	13.00	13.00	13.00	13.00	389,150
2023-03-31	12.82	12.82	12.82	12.82	1,979
2023-03-30	12.94	12.94	12.94	12.94	1,113
2023-03-29	12.78	12.78	12.78	12.78	4,183
2023-03-28	12.60	12.60	12.60	12.60	6,146
2023-03-27	12.80	12.80	12.80	12.80	7,637
2023-03-24	12.70	12.70	12.70	12.70	1,630
2023-03-23	13.12	13.12	13.12	13.12	2,205
2023-03-22	13.37	13.37	13.37	13.37	8,758
2023-03-21	13.18	13.18	13.18	13.18	2,096
2023-03-20	12.88	12.88	12.88	12.88	2,334
2023-03-17	12.74	12.74	12.74	12.74	6,189
2023-03-16	12.78	12.78	12.78	12.78	5,291
2023-03-15	12.70	12.70	12.70	12.70	17,731
2023-03-14	12.86	12.86	12.86	12.86	7,548
2023-03-13	13.92	13.92	13.92	13.92	177,692
2023-03-10	14.08	14.08	14.08	14.08	6,869
2023-03-09	14.04	14.04	14.04	14.04	4,702
2023-03-08	14.06	14.06	14.06	14.06	2,901
2023-03-07	14.30	14.30	14.30	14.30	60,080
2023-03-06	14.30	14.30	14.30	14.30	1,106
2023-03-03	14.30	14.30	14.30	14.30	11,965
2023-03-02	14.30	14.30	14.30	14.30	2,140
2023-03-01	14.20	14.20	14.20	14.20	3,342
2023-02-28	14.12	14.12	14.12	14.12	2,761
2023-02-27	14.26	14.26	14.26	14.26	4,382
2023-02-24	14.14	14.14	14.14	14.14	1,891
2023-02-23	14.20	14.20	14.20	14.20	5,012
2023-02-22	14.06	14.06	14.06	14.06	4,391
2023-02-21	14.20	14.20	14.20	14.20	1,586
2023-02-20	14.22	14.22	14.22	14.22	2,310
2023-02-17	14.12	14.12	14.12	14.12	464
2023-02-16	14.16	14.16	14.16	14.16	6,624
2023-02-15	14.28	14.28	14.28	14.28	597
2023-02-14	14.30	14.30	14.30	14.30	4,106
2023-02-13	14.10	14.10	14.10	14.10	1,108
2023-02-10	14.16	14.16	14.16	14.16	3,696
2023-02-09	14.30	14.30	14.30	14.30	8,848
2023-02-08	14.24	14.24	14.24	14.24	3,871
2023-02-07	14.24	14.24	14.24	14.24	1,097
2023-02-06	14.28	14.28	14.28	14.28	3,543
2023-02-03	14.53	14.53	14.53	14.53	1,816
2023-02-02	14.44	14.44	14.44	14.44	3,454
2023-02-01	14.38	14.38	14.38	14.38	4,339
2023-01-31	14.42	14.42	14.42	14.42	2,828
2023-01-30	14.34	14.34	14.34	14.34	3,061
2023-01-27	14.64	14.64	14.64	14.64	2,595
2023-01-26	14.74	14.74	14.74	14.74	13,678
2023-01-25	14.47	14.47	14.47	14.47	2,523
2023-01-24	14.32	14.32	14.32	14.32	8,294
2023-01-23	14.34	14.34	14.34	14.34	3,550
2023-01-20	14.16	14.16	14.16	14.16	4,638
2023-01-19	14.08	14.08	14.08	14.08	1,931
2023-01-18	14.18	14.18	14.18	14.18	4,611
2023-01-17	14.17	14.17	14.17	14.17	2,398
2023-01-16	14.48	14.48	14.48	14.48	6,432
2023-01-13	14.88	14.88	14.88	14.88	3,915
2023-01-12	14.70	14.70	14.70	14.70	780
2023-01-11	14.88	14.88	14.88	14.88	626
2023-01-10	14.94	14.94	14.94	14.94	3,409
2023-01-09	15.02	15.02	15.02	15.02	5,255
2023-01-06	14.88	14.88	14.88	14.88	4,720
2023-01-05	14.86	14.86	14.86	14.86	983
2023-01-04	15.00	15.00	15.00	15.00	1,520
2023-01-03	14.80	14.80	14.80	14.80	1,514
2023-01-02	14.45	14.45	14.45	14.45	0
2022-12-30	14.56	14.56	14.56	14.56	2,932
2022-12-29	14.56	14.56	14.56	14.56	3,096
2022-12-28	14.38	14.38	14.38	14.38	907
2022-12-27	14.48	14.48	14.48	14.48	0
2022-12-26	14.48	14.48	14.48	14.48	0
2022-12-23	14.36	14.36	14.36	14.36	1,812
2022-12-22	14.44	14.44	14.44	14.44	1,207
2022-12-21	14.48	14.48	14.48	14.48	1,415
2022-12-20	14.48	14.48	14.48	14.48	3,344
2022-12-19	14.26	14.26	14.26	14.26	4,482
2022-12-16	14.18	14.18	14.18	14.18	4,254
2022-12-15	14.30	14.30	14.30	14.30	5,754
2022-12-14	14.10	14.10	14.10	14.10	5,792
2022-12-13	14.40	14.40	14.40	14.40	5,926
2022-12-12	13.86	13.86	13.86	13.86	1,851
2022-12-09	14.46	14.46	14.46	14.46	1,075
2022-12-08	14.14	14.14	14.14	14.14	8,392
2022-12-07	13.76	13.76	13.76	13.76	6,909
2022-12-06	13.38	13.38	13.38	13.38	7,301
2022-12-05	14.08	14.08	14.08	14.08	2,003
2022-12-02	14.24	14.24	14.24	14.24	1,006
2022-12-01	14.24	14.24	14.24	14.24	1,491
2022-11-30	13.96	13.96	13.96	13.96	1,516
2022-11-29	13.86	13.86	13.86	13.86	511
2022-11-28	13.76	13.76	13.76	13.76	1,458
2022-11-25	13.60	13.60	13.60	13.60	1,619
2022-11-24	13.62	13.62	13.62	13.62	2,377
2022-11-23	13.52	13.52	13.52	13.52	3,316
2022-11-22	13.30	13.30	13.30	13.30	719
2022-11-21	13.06	13.06	13.06	13.06	349
2022-11-18	13.01	13.01	13.01	13.01	2,541
2022-11-17	12.88	12.88	12.88	12.88	2,995
2022-11-16	13.10	13.10	13.10	13.10	726
2022-11-15	13.10	13.10	13.10	13.10	1,508
2022-11-14	13.32	13.32	13.32	13.32	2,360
2022-11-11	13.16	13.16	13.16	13.16	5,392
2022-11-10	13.02	13.02	13.02	13.02	4,585
2022-11-09	12.90	12.90	12.90	12.90	1,316
2022-11-08	12.90	12.90	12.90	12.90	5,432
2022-11-07	12.96	12.96	12.96	12.96	4,693
2022-11-04	12.70	12.70	12.70	12.70	174,165
2022-11-03	12.38	12.38	12.38	12.38	1,768
2022-11-02	12.32	12.32	12.32	12.32	1,681
2022-11-01	12.62	12.62	12.62	12.62	3,728
2022-10-31	12.56	12.56	12.56	12.56	3,025
2022-10-28	12.08	12.08	12.08	12.08	1,152
2022-10-27	12.26	12.26	12.26	12.26	1,514
2022-10-26	12.34	12.34	12.34	12.34	10,745
2022-10-25	12.30	12.30	12.30	12.30	3,210
2022-10-24	11.80	11.80	11.80	11.80	5,301
2022-10-21	12.44	12.44	12.44	12.44	4,023
2022-10-20	13.22	13.22	13.22	13.22	867
2022-10-19	13.08	13.08	13.08	13.08	10,054
2022-10-18	12.82	12.82	12.82	12.82	1,812
2022-10-17	12.70	12.70	12.70	12.70	4,523
2022-10-14	12.36	12.36	12.36	12.36	2,696
2022-10-13	12.14	12.14	12.14	12.14	1,195
2022-10-12	11.82	11.82	11.82	11.82	4,518
2022-10-11	11.78	11.78	11.78	11.78	1,966
2022-10-10	12.08	12.08	12.08	12.08	950
2022-10-07	12.26	12.26	12.26	12.26	570
2022-10-06	12.22	12.22	12.22	12.22	1,166
2022-10-05	12.40	12.40	12.40	12.40	926
2022-10-04	12.64	12.64	12.64	12.64	3,001
2022-10-03	12.24	12.24	12.24	12.24	3,777
2022-09-30	12.34	12.34	12.34	12.34	6,401
2022-09-29	12.06	12.06	12.06	12.06	9,657
2022-09-28	12.50	12.50	12.50	12.50	5,909
2022-09-27	12.54	12.54	12.54	12.54	2,664
2022-09-26	12.50	12.50	12.50	12.50	1,517
2022-09-23	12.70	12.70	12.70	12.70	1,755
2022-09-22	13.48	13.48	13.48	13.48	2,148
2022-09-21	13.92	13.92	13.92	13.92	1,432
2022-09-20	14.50	14.50	14.50	14.50	1,531
2022-09-19	14.78	14.78	14.78	14.78	0
2022-09-16	14.78	14.78	14.78	14.78	692
2022-09-15	15.02	15.02	15.02	15.02	4,930
2022-09-14	15.30	15.30	15.30	15.30	2,991
2022-09-13	15.42	15.42	15.42	15.42	2,324
2022-09-12	15.20	15.20	15.20	15.20	8,968
2022-09-09	14.88	14.88	14.88	14.88	3,352
2022-09-08	14.82	14.82	14.82	14.82	9,712
2022-09-07	15.02	15.02	15.02	15.02	7,119
2022-09-06	14.96	14.96	14.96	14.96	6,395
2022-09-05	15.06	15.06	15.06	15.06	6,893
2022-09-02	15.54	15.54	15.54	15.54	4,499
2022-09-01	15.42	15.42	15.42	15.42	2,722
2022-08-31	15.88	15.88	15.88	15.88	4,943
2022-08-30	15.68	15.68	15.68	15.68	9,658
2022-08-29	16.62	16.62	16.62	16.62	0
2022-08-26	16.62	16.62	16.62	16.62	1,250
2022-08-25	16.60	16.60	16.60	16.60	5,089
2022-08-24	16.96	16.96	16.96	16.96	4,212
2022-08-23	17.00	17.00	17.00	17.00	6,028
2022-08-22	17.42	17.42	17.42	17.42	6,623
2022-08-19	17.62	17.62	17.62	17.62	1,833
2022-08-18	17.90	17.90	17.90	17.90	2,306
2022-08-17	17.82	17.82	17.82	17.82	1,894
2022-08-16	18.14	18.14	18.14	18.14	2,215
2022-08-15	17.90	17.90	17.90	17.90	1,076
2022-08-12	18.00	18.00	18.00	18.00	7,683
2022-08-11	17.96	17.96	17.96	17.96	6,052
2022-08-10	17.76	17.76	17.76	17.76	7,976
2022-08-09	18.14	18.14	18.14	18.14	5,895
2022-08-08	18.40	18.40	18.40	18.40	4,508
2022-08-05	18.46	18.46	18.46	18.46	7,230
2022-08-04	17.98	17.98	17.98	17.98	6,226
2022-08-03	17.70	17.70	17.70	17.70	10,209
2022-08-02	17.38	17.38	17.38	17.38	8,446
2022-08-01	17.26	17.26	17.26	17.26	5,378
2022-07-29	17.20	17.20	17.20	17.20	5,060
2022-07-28	16.84	16.84	16.84	16.84	10,775
2022-07-27	17.12	17.12	17.12	17.12	7,711
2022-07-26	16.54	16.54	16.54	16.54	4,745
2022-07-25	16.46	16.46	16.46	16.46	4,779
2022-07-22	16.06	16.06	16.06	16.06	2,409
2022-07-21	15.52	15.52	15.52	15.52	3,519
2022-07-20	15.64	15.64	15.64	15.64	5,023
2022-07-19	15.96	15.96	15.96	15.96	4,829
2022-07-18	15.56	15.56	15.56	15.56	3,311
2022-07-15	15.62	15.62	15.62	15.62	729
2022-07-14	15.10	15.10	15.10	15.10	2,257
2022-07-13	14.76	14.76	14.76	14.76	1,881
2022-07-12	14.60	14.60	14.60	14.60	1,088
2022-07-11	14.60	14.60	14.60	14.60	5,615
2022-07-08	14.82	14.82	14.82	14.82	15,795
2022-07-07	14.34	14.34	14.34	14.34	5,951
2022-07-06	14.26	14.26	14.26	14.26	1,563
2022-07-05	13.98	13.98	13.98	13.98	3,044
2022-07-04	14.24	14.24	14.24	14.24	5,468
2022-07-01	14.32	14.32	14.32	14.32	8,052
2022-06-30	14.28	14.28	14.28	14.28	4,792
2022-06-29	14.40	14.40	14.40	14.40	3,535
2022-06-28	15.10	15.10	15.10	15.10	3,754
2022-06-27	14.88	14.88	14.88	14.88	4,732
2022-06-24	15.00	15.00	15.00	15.00	938
2022-06-23	14.74	14.74	14.74	14.74	4,806
2022-06-22	15.10	15.10	15.10	15.10	6,046
2022-06-21	15.12	15.12	15.12	15.12	4,034
2022-06-20	15.20	15.20	15.20	15.20	1,585
2022-06-17	15.26	15.26	15.26	15.26	7,027
2022-06-16	14.82	14.82	14.82	14.82	3,120
2022-06-15	15.34	15.34	15.34	15.34	3,682
2022-06-14	14.84	14.84	14.84	14.84	5,445
2022-06-13	14.76	14.76	14.76	14.76	4,899
2022-06-10	15.52	15.52	15.52	15.52	2,309
2022-06-09	15.74	15.74	15.74	15.74	6,042
2022-06-08	15.98	15.98	15.98	15.98	2,224
2022-06-07	16.02	16.02	16.02	16.02	2,522
2022-06-06	16.20	16.20	16.20	16.20	2,876
2022-06-03	15.68	15.68	15.68	15.68	0
2022-06-02	15.68	15.68	15.68	15.68	0
2022-06-01	15.68	15.68	15.68	15.68	4,415
2022-05-31	15.76	15.76	15.76	15.76	6,929
2022-05-30	16.12	16.12	16.12	16.12	4,507
2022-05-27	16.10	16.10	16.10	16.10	6,220
2022-05-26	15.50	15.50	15.50	15.50	8,170
2022-05-25	15.10	15.10	15.10	15.10	19,779
2022-05-24	13.24	13.24	13.24	13.24	9,344
2022-05-23	13.04	13.04	13.04	13.04	2,521
2022-05-20	13.18	13.18	13.18	13.18	3,221
2022-05-19	13.14	13.14	13.14	13.14	4,293
2022-05-18	13.56	13.56	13.56	13.56	5,209
2022-05-17	13.60	13.60	13.60	13.60	2,510
2022-05-16	13.20	13.20	13.20	13.20	3,284
2022-05-13	13.34	13.34	13.34	13.34	1,733
2022-05-12	12.90	12.90	12.90	12.90	1,949
2022-05-11	13.34	13.34	13.34	13.34	2,649
2022-05-10	13.20	13.20	13.20	13.20	4,113
2022-05-09	13.34	13.34	13.34	13.34	1,769
2022-05-06	13.88	13.88	13.88	13.88	2,092
2022-05-05	13.98	13.98	13.98	13.98	1,201
2022-05-04	14.54	14.54	14.54	14.54	696
2022-05-03	14.58	14.58	14.58	14.58	2,229
2022-05-02	14.74	14.74	14.74	14.74	0
2022-04-29	14.74	14.74	14.74	14.74	1,935
2022-04-28	14.58	14.58	14.58	14.58	3,130
2022-04-27	14.58	14.58	14.58	14.58	3,185
2022-04-26	14.98	14.98	14.98	14.98	4,584
2022-04-25	15.26	15.26	15.26	15.26	9,768
2022-04-22	15.02	15.02	15.02	15.02	10,566
2022-04-21	14.04	14.04	14.04	14.04	4,568
2022-04-20	13.70	13.70	13.70	13.70	4,528
2022-04-19	13.36	13.36	13.36	13.36	2,026
2022-04-18	13.06	13.06	13.06	13.06	0
2022-04-15	13.06	13.06	13.06	13.06	0
2022-04-14	13.06	13.06	13.06	13.06	4,662
2022-04-13	12.66	12.66	12.66	12.66	63
2022-04-12	12.62	12.62	12.62	12.62	887
2022-04-11	12.80	12.80	12.80	12.80	2,420
2022-04-08	12.86	12.86	12.86	12.86	981
2022-04-07	12.86	12.86	12.86	12.86	1,946
2022-04-06	12.94	12.94	12.94	12.94	1,253
2022-04-05	13.72	13.72	13.72	13.72	697
2022-04-04	13.52	13.52	13.52	13.52	2,861
2022-04-01	13.50	13.50	13.50	13.50	7
2022-03-31	13.42	13.42	13.42	13.42	3,837
2022-03-30	13.74	13.74	13.74	13.74	1,169
2022-03-29	13.60	13.60	13.60	13.60	2,199
2022-03-28	13.14	13.14	13.14	13.14	3,700
2022-03-25	13.00	13.00	13.00	13.00	2,520
2022-03-24	13.00	13.00	13.00	13.00	4,677
2022-03-23	13.06	13.06	13.06	13.06	3,493
2022-03-22	13.22	13.22	13.22	13.22	3,748
2022-03-21	13.30	13.30	13.30	13.30	400
2022-03-18	13.44	13.44	13.44	13.44	2,993
2022-03-17	13.50	13.50	13.50	13.50	2,972
2022-03-16	13.54	13.54	13.54	13.54	5,618
2022-03-15	13.08	13.08	13.08	13.08	1,651
2022-03-14	13.06	13.06	13.06	13.06	5,937
2022-03-11	13.56	13.56	13.56	13.56	8,411
2022-03-10	13.14	13.14	13.14	13.14	8,643
2022-03-09	12.90	12.90	12.90	12.90	5,488
2022-03-08	12.24	12.24	12.24	12.24	10,274
2022-03-07	11.98	11.98	11.98	11.98	5,774
2022-03-04	12.70	12.70	12.70	12.70	6,012
2022-03-03	13.60	13.60	13.60	13.60	1,547
2022-03-02	13.76	13.76	13.76	13.76	8,385
2022-03-01	13.42	13.42	13.42	13.42	1,901
2022-02-28	14.08	14.08	14.08	14.08	10,208
2022-02-25	14.10	14.10	14.10	14.10	712
2022-02-24	13.70	13.70	13.70	13.70	10,379
2022-02-23	14.28	14.28	14.28	14.28	4,438
2022-02-22	14.28	14.28	14.28	14.28	3,647
2022-02-21	14.24	14.24	14.24	14.24	4,426
2022-02-18	14.94	14.94	14.94	14.94	14,115
2022-02-17	15.10	15.10	15.10	15.10	23,967
2022-02-16	15.10	15.10	15.10	15.10	5,221
2022-02-15	15.44	15.44	15.44	15.44	4,069
2022-02-14	14.88	14.88	14.88	14.88	1,753
2022-02-11	15.46	15.46	15.46	15.46	1,042
2022-02-10	15.36	15.36	15.36	15.36	4,862
2022-02-09	15.18	15.18	15.18	15.18	1,078
2022-02-08	15.02	15.02	15.02	15.02	3,679
2022-02-07	15.02	15.02	15.02	15.02	882
2022-02-04	14.62	14.62	14.62	14.62	1,188
2022-02-03	14.84	14.84	14.84	14.84	985
2022-02-02	15.08	15.08	15.08	15.08	2,878
2022-02-01	14.82	14.82	14.82	14.82	1,208
2022-01-31	14.76	14.76	14.76	14.76	348
2022-01-28	14.34	14.34	14.34	14.34	1,035
2022-01-27	14.40	14.40	14.40	14.40	2,153
2022-01-26	14.36	14.36	14.36	14.36	864
2022-01-25	14.44	14.44	14.44	14.44	2,048
2022-01-24	13.90	13.90	13.90	13.90	2,405
2022-01-21	14.44	14.44	14.44	14.44	2,065
2022-01-20	14.30	14.30	14.30	14.30	3,296
2022-01-19	14.06	14.06	14.06	14.06	491
2022-01-18	14.16	14.16	14.16	14.16	499
2022-01-17	14.52	14.52	14.52	14.52	4,555
2022-01-14	14.10	14.10	14.10	14.10	1,233
2022-01-13	14.28	14.28	14.28	14.28	1,963
2022-01-12	14.16	14.16	14.16	14.16	124
2022-01-11	14.00	14.00	14.00	14.00	627
2022-01-10	14.56	14.56	14.56	14.56	1,966
2022-01-07	14.52	14.52	14.52	14.52	2,059
2022-01-06	14.48	14.48	14.48	14.48	425
2022-01-05	14.54	14.54	14.54	14.54	553
2022-01-04	14.56	14.56	14.56	14.56	3,812
2022-01-03	13.40	13.40	13.40	13.40	0
2021-12-31	13.40	13.40	13.40	13.40	1,779
2021-12-30	13.40	13.40	13.40	13.40	190
2021-12-29	13.40	13.40	13.40	13.40	1,770
2021-12-28	13.34	13.34	13.34	13.34	0
2021-12-27	13.34	13.34	13.34	13.34	0
2021-12-24	13.34	13.34	13.34	13.34	439
2021-12-23	13.50	13.50	13.50	13.50	563
2021-12-22	13.40	13.40	13.40	13.40	6,172
2021-12-21	13.18	13.18	13.18	13.18	8,361
2021-12-20	13.02	13.02	13.02	13.02	591
2021-12-17	13.36	13.36	13.36	13.36	700
2021-12-16	13.04	13.04	13.04	13.04	1,759
2021-12-15	13.10	13.10	13.10	13.10	248
2021-12-14	13.26	13.26	13.26	13.26	2,818
2021-12-13	13.20	13.20	13.20	13.20	1,616
2021-12-10	13.64	13.64	13.64	13.64	446
2021-12-09	13.46	13.46	13.46	13.46	3,015
2021-12-08	13.52	13.52	13.52	13.52	6,945
2021-12-07	13.72	13.72	13.72	13.72	20,224
2021-12-06	12.96	12.96	12.96	12.96	2,288
2021-12-03	12.12	12.12	12.12	12.12	7,642
2021-12-02	12.20	12.20	12.20	12.20	211
2021-12-01	12.56	12.56	12.56	12.56	11,884
2021-11-30	12.14	12.14	12.14	12.14	8,704
2021-11-29	12.22	12.22	12.22	12.22	10,826
2021-11-26	12.58	12.58	12.58	12.58	8,982
2021-11-25	13.34	13.34	13.34	13.34	5,107
2021-11-24	13.00	13.00	13.00	13.00	2,592
2021-11-23	13.10	13.10	13.10	13.10	5,182
2021-11-22	13.36	13.36	13.36	13.36	7,696
2021-11-19	13.32	13.32	13.32	13.32	2,925
2021-11-18	13.68	13.68	13.68	13.68	174
2021-11-17	13.82	13.82	13.82	13.82	1,349
2021-11-16	14.16	14.16	14.16	14.16	1,248
2021-11-15	14.48	14.48	14.48	14.48	283
2021-11-12	14.76	14.76	14.76	14.76	1,881
2021-11-11	15.16	15.16	15.16	15.16	392
2021-11-10	15.60	15.60	15.60	15.60	3,595
2021-11-09	15.60	15.60	15.60	15.60	30
2021-11-08	15.60	15.60	15.60	15.60	3,684
2021-11-05	15.90	15.90	15.90	15.90	86
2021-11-04	15.44	15.44	15.44	15.44	549
2021-11-03	15.68	15.68	15.68	15.68	0
2021-11-02	15.68	15.68	15.68	15.68	471
2021-11-01	15.36	15.36	15.36	15.36	980
2021-10-29	15.30	15.30	15.30	15.30	778
2021-10-28	15.18	15.18	15.18	15.18	369
2021-10-27	15.22	15.22	15.22	15.22	216
2021-10-26	15.22	15.22	15.22	15.22	436
2021-10-25	14.84	14.84	14.84	14.84	1,289
2021-10-22	15.32	15.32	15.32	15.32	790
2021-10-21	14.76	14.76	14.76	14.76	1,201
2021-10-20	14.76	14.76	14.76	14.76	795
2021-10-19	14.68	14.68	14.68	14.68	231
2021-10-18	14.36	14.36	14.36	14.36	1,833
2021-10-15	14.58	14.58	14.58	14.58	391
2021-10-14	14.50	14.50	14.50	14.50	26
2021-10-13	14.28	14.28	14.28	14.28	1,489
2021-10-12	14.46	14.46	14.46	14.46	973
2021-10-11	14.78	14.78	14.78	14.78	114
2021-10-08	14.78	14.78	14.78	14.78	7,407
2021-10-07	14.18	14.18	14.18	14.18	269
2021-10-06	14.28	14.28	14.28	14.28	263
2021-10-05	14.70	14.70	14.70	14.70	1,839
2021-10-04	15.04	15.04	15.04	15.04	872
2021-10-01	15.04	15.04	15.04	15.04	2,415
2021-09-30	14.88	14.88	14.88	14.88	7,925
2021-09-29	15.00	15.00	15.00	15.00	288
2021-09-28	15.14	15.14	15.14	15.14	28
2021-09-27	15.30	15.30	15.30	15.30	911
2021-09-24	14.66	14.66	14.66	14.66	6,593
2021-09-23	14.48	14.48	14.48	14.48	4,164
2021-09-22	14.40	14.40	14.40	14.40	2,442
2021-09-21	14.42	14.42	14.42	14.42	1,731
2021-09-20	14.14	14.14	14.14	14.14	1,549
2021-09-17	14.20	14.20	14.20	14.20	3,856
2021-09-16	14.20	14.20	14.20	14.20	4,330
2021-09-15	13.58	13.58	13.58	13.58	729
2021-09-14	14.03	14.03	14.03	14.03	15,612
2021-09-13	13.82	13.82	13.82	13.82	1,982
2021-09-10	13.60	13.60	13.60	13.60	518
2021-09-09	13.66	13.66	13.66	13.66	2,585
2021-09-08	13.46	13.46	13.46	13.46	3,402
2021-09-07	13.46	13.46	13.46	13.46	992
2021-09-06	13.42	13.42	13.42	13.42	3,741
2021-09-03	13.46	13.46	13.46	13.46	208
2021-09-02	13.84	13.84	13.84	13.84	1,025
2021-09-01	13.82	13.82	13.82	13.82	470
2021-08-31	13.66	13.66	13.66	13.66	0
2021-08-30	13.66	13.66	13.66	13.66	0
2021-08-27	13.66	13.66	13.66	13.66	19
2021-08-26	13.66	13.66	13.66	13.66	1,156
2021-08-25	13.92	13.92	13.92	13.92	987
2021-08-24	13.32	13.32	13.32	13.32	4,029
2021-08-23	13.10	13.10	13.10	13.10	525
2021-08-20	12.62	12.62	12.62	12.62	3,544
2021-08-19	12.86	12.86	12.86	12.86	3,256
2021-08-18	13.12	13.12	13.12	13.12	2,832
2021-08-17	12.78	12.78	12.78	12.78	2,194
2021-08-16	12.88	12.88	12.88	12.88	1,410
2021-08-13	13.08	13.08	13.08	13.08	5,695
2021-08-12	13.08	13.08	13.08	13.08	1,861
2021-08-11	13.32	13.32	13.32	13.32	2,194
2021-08-10	12.96	12.96	12.96	12.96	4,410
2021-08-09	12.82	12.82	12.82	12.82	4,540
2021-08-06	12.54	12.54	12.54	12.54	325
2021-08-05	12.39	12.39	12.39	12.39	10,237
2021-08-04	12.24	12.24	12.24	12.24	452
2021-08-03	12.29	12.29	12.29	12.29	569
2021-08-02	12.29	12.29	12.29	12.29	400
2021-07-30	12.42	12.42	12.42	12.42	7,436
2021-07-29	12.42	12.42	12.42	12.42	408
2021-07-28	12.46	12.46	12.46	12.46	1,478
2021-07-27	12.38	12.38	12.38	12.38	3,036
2021-07-26	12.48	12.48	12.48	12.48	2,323
2021-07-23	12.58	12.58	12.58	12.58	326
2021-07-22	12.86	12.86	12.86	12.86	675
2021-07-21	12.60	12.60	12.60	12.60	3,204
2021-07-20	12.41	12.41	12.41	12.41	5,498
2021-07-19	12.50	12.50	12.50	12.50	990
2021-07-16	13.12	13.12	13.12	13.12	1,336
2021-07-15	13.08	13.08	13.08	13.08	2,383
2021-07-14	13.12	13.12	13.12	13.12	4,880
2021-07-13	13.24	13.24	13.24	13.24	2,856
2021-07-12	13.26	13.26	13.26	13.26	3,943
2021-07-09	13.20	13.20	13.20	13.20	2,009
2021-07-08	13.20	13.20	13.20	13.20	13,901
2021-07-07	13.48	13.48	13.48	13.48	17,000
2021-07-06	13.74	13.74	13.74	13.74	2,328
2021-07-05	13.94	13.94	13.94	13.94	8,221
2021-07-02	13.82	13.82	13.82	13.82	7,512
2021-07-01	13.76	13.76	13.76	13.76	6,732
2021-06-30	13.50	13.50	13.50	13.50	5,935
2021-06-29	14.22	14.22	14.22	14.22	1,775
2021-06-28	13.80	13.80	13.80	13.80	517
2021-06-25	15.26	15.26	15.26	15.26	1,469
2021-06-24	15.42	15.42	15.42	15.42	2,954
2021-06-23	14.76	14.76	14.76	14.76	16,701
2021-06-22	15.04	15.04	15.04	15.04	3,473
2021-06-21	14.48	14.48	14.48	14.48	7,533
2021-06-18	13.39	13.39	13.39	13.39	37,698
2021-06-17	13.50	13.50	13.50	13.50	17,783
2021-06-16	14.04	14.04	14.04	14.04	12,739
2021-06-15	14.80	14.80	14.80	14.80	1,887
2021-06-14	15.20	15.20	15.20	15.20	4,324
2021-06-11	15.48	15.48	15.48	15.48	7,634
2021-06-10	16.26	16.26	16.26	16.26	8,430
2021-06-09	22.15	22.15	22.15	22.15	1,710
2021-06-08	21.50	21.50	21.50	21.50	1,671
2021-06-07	21.45	21.45	21.45	21.45	1
2021-06-04	21.90	21.90	21.90	21.90	19
2021-06-03	22.00	22.00	22.00	22.00	250
2021-06-02	22.10	22.10	22.10	22.10	1,641
2021-06-01	21.85	21.85	21.85	21.85	2,292
2021-05-28	23.20	23.20	23.20	23.20	731
2021-05-27	23.70	23.70	23.70	23.70	521
2021-05-26	24.00	24.00	24.00	24.00	42
2021-05-25	23.65	23.65	23.65	23.65	75
2021-05-24	24.35	24.35	24.35	24.35	0
2021-05-21	24.35	24.35	24.35	24.35	235
2021-05-20	24.30	24.30	24.30	24.30	14
2021-05-19	24.30	24.30	24.30	24.30	93
2021-05-18	23.90	23.90	23.90	23.90	1
2021-05-17	23.65	23.65	23.65	23.65	652
2021-05-14	23.80	23.80	23.80	23.80	10
2021-05-13	24.05	24.05	24.05	24.05	495
2021-05-12	24.30	24.30	24.30	24.30	830
2021-05-11	24.70	24.70	24.70	24.70	574
2021-05-10	24.90	24.90	24.90	24.90	215
2021-05-07	24.15	24.15	24.15	24.15	332
2021-05-06	24.15	24.15	24.15	24.15	339
2021-05-05	23.97	23.97	23.97	23.97	561
2021-05-04	23.97	23.97	23.97	23.97	0
2021-04-30	24.05	24.05	24.05	24.05	149
2021-04-29	23.50	23.50	23.50	23.50	407
2021-04-28	23.50	23.50	23.50	23.50	287
2021-04-27	23.10	23.10	23.10	23.10	560
2021-04-26	22.95	22.95	22.95	22.95	1,766
2021-04-23	22.35	22.35	22.35	22.35	419
2021-04-22	21.95	21.95	21.95	21.95	368
2021-04-21	21.95	21.95	21.95	21.95	377
2021-04-20	21.60	21.60	21.60	21.60	1,295
2021-04-19	21.90	21.90	21.90	21.90	287
2021-04-16	22.25	22.25	22.25	22.25	487
2021-04-15	21.95	21.95	21.95	21.95	418
2021-04-14	22.15	22.15	22.15	22.15	225
2021-04-13	22.00	22.00	22.00	22.00	711
2021-04-12	21.65	21.65	21.65	21.65	131
2021-04-09	21.75	21.75	21.75	21.75	6
2021-04-08	22.00	22.00	22.00	22.00	297
2021-04-07	22.00	22.00	22.00	22.00	14
2021-04-06	22.10	22.10	22.10	22.10	0
2021-04-01	22.10	22.10	22.10	22.10	349
2021-03-31	21.92	21.92	21.92	21.92	593
2021-03-30	22.15	22.15	22.15	22.15	463
2021-03-29	21.65	21.65	21.65	21.65	1,319
2021-03-26	21.45	21.45	21.45	21.45	992
2021-03-25	20.55	20.55	20.55	20.55	15
2021-03-24	20.60	20.60	20.60	20.60	493
2021-03-23	20.45	20.45	20.45	20.45	400
2021-03-22	21.00	21.00	21.00	21.00	0
2021-03-19	21.00	21.00	21.00	21.00	139
2021-03-18	21.60	21.60	21.60	21.60	105
2021-03-17	21.75	21.75	21.75	21.75	89
2021-03-16	21.95	21.95	21.95	21.95	455
2021-03-15	22.00	22.00	22.00	22.00	151
2021-03-12	22.05	22.05	22.05	22.05	329
2021-03-11	22.35	22.35	22.35	22.35	741
2021-03-10	22.15	22.15	22.15	22.15	187
2021-03-09	22.60	22.60	22.60	22.60	832
2021-03-08	22.50	22.50	22.50	22.50	430
2021-03-05	22.25	22.25	22.25	22.25	0
2021-03-04	22.25	22.25	22.25	22.25	212
2021-03-03	22.00	22.00	22.00	22.00	1,241
2021-03-02	21.50	21.50	21.50	21.50	276
2021-03-01	21.55	21.55	21.55	21.55	306
2021-02-26	21.15	21.15	21.15	21.15	227
2021-02-25	21.35	21.35	21.35	21.35	1,062
2021-02-24	21.05	21.05	21.05	21.05	341
2021-02-23	20.00	20.00	20.00	20.00	388
2021-02-22	18.94	18.94	18.94	18.94	0
2021-02-19	18.94	18.94	18.94	18.94	372
2021-02-18	19.08	19.08	19.08	19.08	0
2021-02-17	19.08	19.08	19.08	19.08	356
2021-02-16	19.08	19.08	19.08	19.08	186
2021-02-15	19.26	19.26	19.26	19.26	1,165
2021-02-12	18.78	18.78	18.78	18.78	263
2021-02-11	19.04	19.04	19.04	19.04	0
2021-02-10	19.04	19.04	19.04	19.04	27
2021-02-09	18.72	18.72	18.72	18.72	0
2021-02-08	18.72	18.72	18.72	18.72	58
2021-02-05	18.72	18.72	18.72	18.72	318
2021-02-04	18.22	18.22	18.22	18.22	3,450
2021-02-03	18.00	18.00	18.00	18.00	1,317
2021-02-02	18.28	18.28	18.28	18.28	1,563
2021-02-01	17.88	17.88	17.88	17.88	1,017
2021-01-29	17.54	17.54	17.54	17.54	223
2021-01-28	17.44	17.44	17.44	17.44	0
2021-01-27	17.44	17.44	17.44	17.44	365
2021-01-26	17.66	17.66	17.66	17.66	1,281
2021-01-25	17.56	17.56	17.56	17.56	2,163
2021-01-22	18.42	18.42	18.42	18.42	10,514
2021-01-21	18.42	18.42	18.42	18.42	504
2021-01-20	18.42	18.42	18.42	18.42	215
2021-01-19	18.84	18.84	18.84	18.84	181
2021-01-18	18.84	18.84	18.84	18.84	215
2021-01-15	18.76	18.76	18.76	18.76	1,648
2021-01-14	18.68	18.68	18.68	18.68	0
2021-01-13	18.68	18.68	18.68	18.68	39
2021-01-12	19.08	19.08	19.08	19.08	3
2021-01-11	19.08	19.08	19.08	19.08	0
2021-01-08	19.08	19.08	19.08	19.08	0
2021-01-07	19.08	19.08	19.08	19.08	3
2021-01-06	19.08	19.08	19.08	19.08	0
2021-01-05	19.08	19.08	19.08	19.08	91
2021-01-04	19.46	19.46	19.46	19.46	4,975
2020-12-31	19.52	19.52	19.52	19.52	0
2020-12-30	19.52	19.52	19.52	19.52	0
2020-12-29	19.52	19.52	19.52	19.52	177
2020-12-24	18.80	18.80	18.80	18.80	0
2020-12-23	18.80	18.80	18.80	18.80	176
2020-12-22	18.25	18.25	18.25	18.25	0
2020-12-21	18.25	18.25	18.25	18.25	1,123
2020-12-18	18.98	18.98	18.98	18.98	837
2020-12-17	19.34	19.34	19.34	19.34	4
2020-12-16	19.34	19.34	19.34	19.34	198
2020-12-15	19.34	19.34	19.34	19.34	560
2020-12-14	19.34	19.34	19.34	19.34	2,541
2020-12-11	19.00	19.00	19.00	19.00	2,216
2020-12-10	19.00	19.00	19.00	19.00	1,731
2020-12-09	19.70	19.70	19.70	19.70	204
2020-12-08	19.84	19.84	19.84	19.84	198
2020-12-07	19.84	19.84	19.84	19.84	320
2020-12-04	20.05	20.05	20.05	20.05	1,639
2020-12-03	20.14	20.14	20.14	20.14	811
2020-12-02	19.85	19.85	19.85	19.85	1,212
2020-12-01	19.55	19.55	19.55	19.55	1,163
2020-11-30	19.30	19.30	19.30	19.30	3
2020-11-27	19.30	19.30	19.30	19.30	648
2020-11-26	18.86	18.86	18.86	18.86	0
2020-11-25	18.86	18.86	18.86	18.86	2,533
2020-11-24	20.09	20.09	20.09	20.09	3,377
2020-11-23	19.06	19.06	19.06	19.06	354
2020-11-20	19.06	19.06	19.06	19.06	0
2020-11-19	19.06	19.06	19.06	19.06	0
2020-11-18	19.06	19.06	19.06	19.06	0
2020-11-17	19.06	19.06	19.06	19.06	386
2020-11-16	17.64	17.64	17.64	17.64	0
2020-11-13	17.64	17.64	17.64	17.64	61
2020-11-12	17.74	17.74	17.74	17.74	709
2020-11-11	17.46	17.46	17.46	17.46	610
2020-11-10	17.10	17.10	17.10	17.10	100
2020-11-09	17.04	17.04	17.04	17.04	2,971
2020-11-06	13.44	13.44	13.44	13.44	50
2020-11-05	13.44	13.44	13.44	13.44	0
2020-11-04	13.44	13.44	13.44	13.44	0
2020-11-03	13.44	13.44	13.44	13.44	0
2020-11-02	13.44	13.44	13.44	13.44	328
2020-10-30	13.44	13.44	13.44	13.44	395
2020-10-29	13.48	13.48	13.48	13.48	1,649
2020-10-28	13.46	13.46	13.46	13.46	2,511
2020-10-27	14.92	14.92	14.92	14.92	1,720
2020-10-26	15.56	15.56	15.56	15.56	455
2020-10-23	15.38	15.38	15.38	15.38	3,062
2020-10-22	15.32	15.32	15.32	15.32	5,655
2020-10-21	15.16	15.16	15.16	15.16	2,503
2020-10-20	15.16	15.16	15.16	15.16	0
2020-10-16	15.16	15.16	15.16	15.16	0
2020-10-15	15.12	15.12	15.12	15.12	2,711
2020-10-14	15.44	15.44	15.44	15.44	2,449
2020-10-13	15.48	15.48	15.48	15.48	4,121
2020-10-12	15.78	15.78	15.78	15.78	3,192
2020-10-09	16.40	16.40	16.40	16.40	0
2020-10-08	16.40	16.40	16.40	16.40	1,226
2020-10-07	16.40	16.40	16.40	16.40	433
2020-10-06	16.40	16.40	16.40	16.40	259
2020-10-05	16.40	16.40	16.40	16.40	0
2020-10-02	16.40	16.40	16.40	16.40	19
2020-10-01	16.76	16.76	16.76	16.76	382
2020-09-30	16.32	16.32	16.32	16.32	0
2020-09-29	16.32	16.32	16.32	16.32	0
2020-09-28	16.32	16.32	16.32	16.32	0
2020-09-25	16.32	16.32	16.32	16.32	638
2020-09-24	16.32	16.32	16.32	16.32	381
2020-09-23	16.63	16.63	16.63	16.63	436
2020-09-22	16.63	16.63	16.63	16.63	1,887
2020-09-21	17.03	17.03	17.03	17.03	0
2020-09-18	17.03	17.03	17.03	17.03	133
2020-09-17	17.03	17.03	17.03	17.03	178
2020-09-16	17.03	17.03	17.03	17.03	202
2020-09-15	16.60	16.60	16.60	16.60	0
2020-09-14	16.60	16.60	16.60	16.60	1,386
2020-09-11	16.24	16.24	16.24	16.24	441
2020-04-03	16.00	16.00	16.00	16.00	0
2020-04-02	16.00	16.00	16.00	16.00	0
2020-04-01	16.00	16.00	16.00	16.00	1,471

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