Mlp Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	5.62	5.62	5.62	5.62	69
2024-05-02	5.61	5.61	5.61	5.61	47
2024-05-01	5.64	5.64	5.64	5.64	0
2024-04-30	5.64	5.64	5.64	5.64	21
2024-04-29	5.62	5.62	5.62	5.62	34
2024-04-26	5.59	5.59	5.59	5.59	80
2024-04-25	5.60	5.60	5.60	5.60	323
2024-04-24	5.66	5.66	5.66	5.66	0
2024-04-23	5.58	5.58	5.58	5.58	0
2024-04-22	5.57	5.57	5.57	5.57	15
2024-04-19	5.50	5.50	5.50	5.50	1,149
2024-04-18	5.53	5.53	5.53	5.53	1
2024-04-17	5.51	5.51	5.51	5.51	24,562
2024-04-16	5.60	5.60	5.60	5.60	613
2024-04-15	5.67	5.67	5.67	5.67	519
2024-04-12	5.69	5.69	5.69	5.69	11
2024-04-11	5.69	5.69	5.69	5.69	167
2024-04-10	5.68	5.68	5.68	5.68	613
2024-04-09	5.70	5.70	5.70	5.70	884
2024-04-08	5.77	5.77	5.77	5.77	161
2024-04-05	5.76	5.76	5.76	5.76	257
2024-04-04	5.61	5.61	5.61	5.61	495
2024-04-03	5.61	5.61	5.61	5.61	351
2024-04-02	5.62	5.62	5.62	5.62	415
2024-04-01	5.59	5.59	5.59	5.59	0
2024-03-29	5.59	5.59	5.59	5.59	0
2024-03-28	5.59	5.59	5.59	5.59	269
2024-03-27	5.61	5.61	5.61	5.61	28,441
2024-03-26	5.49	5.49	5.49	5.49	8
2024-03-25	5.48	5.48	5.48	5.48	123
2024-03-22	5.54	5.54	5.54	5.54	0
2024-03-21	5.54	5.54	5.54	5.54	151
2024-03-20	5.42	5.42	5.42	5.42	816
2024-03-19	5.40	5.40	5.40	5.40	1
2024-03-18	5.36	5.36	5.36	5.36	1,405
2024-03-15	5.39	5.39	5.39	5.39	499
2024-03-14	5.52	5.52	5.52	5.52	141
2024-03-13	5.50	5.50	5.50	5.50	1
2024-03-12	5.49	5.49	5.49	5.49	18
2024-03-11	5.45	5.45	5.45	5.45	0
2024-03-08	5.49	5.49	5.49	5.49	213
2024-03-07	5.42	5.42	5.42	5.42	56
2024-03-06	5.46	5.46	5.46	5.46	178
2024-03-05	5.43	5.43	5.43	5.43	68
2024-03-04	5.41	5.41	5.41	5.41	338
2024-03-01	5.36	5.36	5.36	5.36	0
2024-02-29	5.24	5.24	5.24	5.24	12
2024-02-28	5.22	5.22	5.22	5.22	23,421
2024-02-27	5.27	5.27	5.27	5.27	18,978
2024-02-26	5.33	5.33	5.33	5.33	9,038
2024-02-23	5.38	5.38	5.38	5.38	9,982
2024-02-22	5.39	5.39	5.39	5.39	32,133
2024-02-21	5.46	5.46	5.46	5.46	25,039
2024-02-20	5.41	5.41	5.41	5.41	99
2024-02-19	5.51	5.51	5.51	5.51	0
2024-02-16	5.45	5.45	5.45	5.45	4
2024-02-15	5.38	5.38	5.38	5.38	72
2024-02-14	5.39	5.39	5.39	5.39	0
2024-02-13	5.40	5.40	5.40	5.40	35
2024-02-12	5.35	5.35	5.35	5.35	512
2024-02-09	5.34	5.34	5.34	5.34	0
2024-02-08	5.35	5.35	5.35	5.35	513
2024-02-07	5.31	5.31	5.31	5.31	109
2024-02-06	5.36	5.36	5.36	5.36	3
2024-02-05	5.41	5.41	5.41	5.41	143
2024-02-02	5.52	5.52	5.52	5.52	9
2024-02-01	5.43	5.43	5.43	5.43	33
2024-01-31	5.40	5.40	5.40	5.40	0
2024-01-30	5.40	5.40	5.40	5.40	0
2024-01-29	5.40	5.40	5.40	5.40	1
2024-01-26	5.47	5.47	5.47	5.47	259
2024-01-25	5.45	5.45	5.45	5.45	0
2024-01-24	5.46	5.46	5.46	5.46	1,111
2024-01-23	5.45	5.45	5.45	5.45	49
2024-01-22	5.45	5.45	5.45	5.45	347
2024-01-19	5.34	5.34	5.34	5.34	179
2024-01-18	5.33	5.33	5.33	5.33	313
2024-01-17	5.30	5.30	5.30	5.30	378
2024-01-16	5.34	5.34	5.34	5.34	7
2024-01-15	5.40	5.40	5.40	5.40	894
2024-01-12	5.37	5.37	5.37	5.37	2,403
2024-01-11	5.41	5.41	5.41	5.41	565
2024-01-10	5.39	5.39	5.39	5.39	-3,400
2024-01-09	5.38	5.38	5.38	5.38	-7,251
2024-01-08	5.35	5.35	5.35	5.35	-52,172
2024-01-05	5.33	5.33	5.33	5.33	-31,010
2024-01-04	5.31	5.31	5.31	5.31	-53,736
2024-01-03	5.28	5.28	5.28	5.28	-85,244
2024-01-02	5.38	5.38	5.38	5.38	2,524
2024-01-01	5.52	5.52	5.52	5.52	0
2023-12-29	5.52	5.52	5.52	5.52	1,785
2023-12-28	5.53	5.53	5.53	5.53	7,561
2023-12-27	5.35	5.35	5.35	5.35	5,706
2023-12-26	5.21	5.21	5.21	5.21	0
2023-12-25	5.21	5.21	5.21	5.21	0
2023-12-22	5.21	5.21	5.21	5.21	1,247
2023-12-21	5.19	5.19	5.19	5.19	56,332
2023-12-20	5.04	5.04	5.04	5.04	16,389
2023-12-19	4.99	4.99	4.99	4.99	27,335
2023-12-18	4.98	4.98	4.98	4.98	10,462
2023-12-15	5.05	5.05	5.05	5.05	44,361
2023-12-14	5.04	5.04	5.04	5.04	18,276
2023-12-13	4.98	4.98	4.98	4.98	9,097
2023-12-12	5.05	5.05	5.05	5.05	3,743
2023-12-11	5.08	5.08	5.08	5.08	7,630
2023-12-08	5.11	5.11	5.11	5.11	8,000
2023-12-07	5.00	5.00	5.00	5.00	1,077
2023-12-06	4.98	4.98	4.98	4.98	492
2023-12-05	4.96	4.96	4.96	4.96	478
2023-12-04	5.03	5.03	5.03	5.03	2,280
2023-12-01	5.05	5.05	5.05	5.05	2,100
2023-11-30	5.02	5.02	5.02	5.02	3,411
2023-11-29	4.95	4.95	4.95	4.95	2,985
2023-11-28	4.90	4.90	4.90	4.90	6,431
2023-11-27	4.85	4.85	4.85	4.85	1,325
2023-11-24	4.80	4.80	4.80	4.80	60
2023-11-23	4.78	4.78	4.78	4.78	704
2023-11-22	4.78	4.78	4.78	4.78	4,689
2023-11-21	4.82	4.82	4.82	4.82	191
2023-11-20	4.95	4.95	4.95	4.95	362
2023-11-17	4.87	4.87	4.87	4.87	8,495
2023-11-16	4.85	4.85	4.85	4.85	3,440
2023-11-15	4.88	4.88	4.88	4.88	2,615
2023-11-14	4.83	4.83	4.83	4.83	2,790
2023-11-13	4.81	4.81	4.81	4.81	4,757
2023-11-10	4.82	4.82	4.82	4.82	3,758
2023-11-09	4.84	4.84	4.84	4.84	714
2023-11-08	4.82	4.82	4.82	4.82	11,770
2023-11-07	4.72	4.72	4.72	4.72	2,326
2023-11-06	4.78	4.78	4.78	4.78	4,175
2023-11-03	4.89	4.89	4.89	4.89	1,000
2023-11-02	4.67	4.67	4.67	4.67	1,005
2023-11-01	4.56	4.56	4.56	4.56	3,581
2023-10-31	4.57	4.57	4.57	4.57	698
2023-10-30	4.50	4.50	4.50	4.50	3,435
2023-10-27	4.50	4.50	4.50	4.50	1,598
2023-10-26	4.53	4.53	4.53	4.53	411
2023-10-25	4.48	4.48	4.48	4.48	9,437
2023-10-24	4.56	4.56	4.56	4.56	380
2023-10-23	4.50	4.50	4.50	4.50	2,029
2023-10-20	4.58	4.58	4.58	4.58	1,481
2023-10-19	4.58	4.58	4.58	4.58	2,321
2023-10-18	4.58	4.58	4.58	4.58	690
2023-10-17	4.63	4.63	4.63	4.63	1,063
2023-10-16	4.61	4.61	4.61	4.61	1,083
2023-10-13	4.63	4.63	4.63	4.63	708
2023-10-12	4.80	4.80	4.80	4.80	96
2023-10-11	4.80	4.80	4.80	4.80	488
2023-10-10	4.80	4.80	4.80	4.80	1,625
2023-10-09	4.63	4.63	4.63	4.63	1,269
2023-10-06	4.65	4.65	4.65	4.65	386
2023-10-05	4.65	4.65	4.65	4.65	190
2023-10-04	4.68	4.68	4.68	4.68	1,255
2023-10-03	4.73	4.73	4.73	4.73	342
2023-10-02	4.83	4.83	4.83	4.83	658
2023-09-29	4.84	4.84	4.84	4.84	1,736
2023-09-28	4.77	4.77	4.77	4.77	348
2023-09-27	4.75	4.75	4.75	4.75	1,248
2023-09-26	4.82	4.82	4.82	4.82	1,698
2023-09-25	4.79	4.79	4.79	4.79	959
2023-09-22	4.93	4.93	4.93	4.93	1,105
2023-09-21	4.98	4.98	4.98	4.98	531
2023-09-20	4.98	4.98	4.98	4.98	2,269
2023-09-19	4.85	4.85	4.85	4.85	18,916
2023-09-18	4.83	4.83	4.83	4.83	20,529
2023-09-15	4.87	4.87	4.87	4.87	31,199
2023-09-14	4.88	4.88	4.88	4.88	42,397
2023-09-13	4.85	4.85	4.85	4.85	2,361
2023-09-12	4.86	4.86	4.86	4.86	440
2023-09-11	4.84	4.84	4.84	4.84	1,969
2023-09-08	4.90	4.90	4.90	4.90	822
2023-09-07	4.82	4.82	4.82	4.82	106,283
2023-09-06	4.86	4.86	4.86	4.86	8,954
2023-09-05	4.84	4.84	4.84	4.84	1,371
2023-09-04	4.82	4.82	4.82	4.82	108
2023-09-01	4.91	4.91	4.91	4.91	28
2023-08-31	4.90	4.90	4.90	4.90	94
2023-08-30	4.91	4.91	4.91	4.91	1,681
2023-08-29	4.88	4.88	4.88	4.88	41
2023-08-28	4.90	4.90	4.90	4.90	0
2023-08-25	4.90	4.90	4.90	4.90	101
2023-08-24	5.00	5.00	5.00	5.00	152
2023-08-23	4.86	4.86	4.86	4.86	737
2023-08-22	4.94	4.94	4.94	4.94	1,269
2023-08-21	4.95	4.95	4.95	4.95	1
2023-08-18	4.92	4.92	4.92	4.92	5,048
2023-08-17	5.00	5.00	5.00	5.00	1,288
2023-08-16	5.12	5.12	5.12	5.12	917
2023-08-15	5.02	5.02	5.02	5.02	124
2023-08-14	5.07	5.07	5.07	5.07	1,689
2023-08-11	5.06	5.06	5.06	5.06	248
2023-08-10	5.07	5.07	5.07	5.07	9
2023-08-09	5.15	5.15	5.15	5.15	4,164
2023-08-08	5.25	5.25	5.25	5.25	1,130
2023-08-07	5.34	5.34	5.34	5.34	19,332
2023-08-04	5.38	5.38	5.38	5.38	4,108
2023-08-03	5.24	5.24	5.24	5.24	1,568
2023-08-02	5.19	5.19	5.19	5.19	3,048
2023-08-01	5.38	5.38	5.38	5.38	919
2023-07-31	5.61	5.61	5.61	5.61	0
2023-07-28	5.61	5.61	5.61	5.61	980
2023-07-27	5.63	5.63	5.63	5.63	178
2023-07-26	5.52	5.52	5.52	5.52	2,963
2023-07-25	5.60	5.60	5.60	5.60	524
2023-07-24	5.62	5.62	5.62	5.62	39,790
2023-07-21	5.63	5.63	5.63	5.63	4,716
2023-07-20	5.53	5.53	5.53	5.53	166
2023-07-19	5.56	5.56	5.56	5.56	2,925
2023-07-18	5.62	5.62	5.62	5.62	1,121
2023-07-17	5.50	5.50	5.50	5.50	4,851
2023-07-14	5.59	5.59	5.59	5.59	2,905
2023-07-13	5.62	5.62	5.62	5.62	2,503
2023-07-12	5.61	5.61	5.61	5.61	20,696
2023-07-11	5.54	5.54	5.54	5.54	3,698
2023-07-10	5.52	5.52	5.52	5.52	22,458
2023-07-07	5.50	5.50	5.50	5.50	31,900
2023-07-06	5.52	5.52	5.52	5.52	6,556
2023-07-05	5.63	5.63	5.63	5.63	6,265
2023-07-04	5.64	5.64	5.64	5.64	1,489
2023-07-03	5.68	5.68	5.68	5.68	13,681
2023-06-30	5.68	5.68	5.68	5.68	21,565
2023-06-29	5.84	5.84	5.84	5.84	17,358
2023-06-28	5.90	5.90	5.90	5.90	7,647
2023-06-27	5.86	5.86	5.86	5.86	3,194
2023-06-26	5.91	5.91	5.91	5.91	12,849
2023-06-23	6.01	6.01	6.01	6.01	6,286
2023-06-22	6.05	6.05	6.05	6.05	97,809
2023-06-21	5.89	5.89	5.89	5.89	73,930
2023-06-20	5.78	5.78	5.78	5.78	312,920
2023-06-19	5.73	5.73	5.73	5.73	22,654
2023-06-16	5.85	5.85	5.85	5.85	28,477
2023-06-15	5.52	5.52	5.52	5.52	3,510
2023-06-14	5.30	5.30	5.30	5.30	3,956
2023-06-13	5.38	5.38	5.38	5.38	1,667
2023-06-12	5.32	5.32	5.32	5.32	2,671
2023-06-09	5.33	5.33	5.33	5.33	7,610
2023-06-08	5.37	5.37	5.37	5.37	390
2023-06-07	5.24	5.24	5.24	5.24	483
2023-06-06	5.17	5.17	5.17	5.17	1,022
2023-06-05	5.15	5.15	5.15	5.15	47,201
2023-06-02	5.13	5.13	5.13	5.13	30,302
2023-06-01	5.01	5.01	5.01	5.01	2,423
2023-05-31	5.03	5.03	5.03	5.03	1,641
2023-05-30	5.10	5.10	5.10	5.10	680
2023-05-29	5.16	5.16	5.16	5.16	0
2023-05-26	5.16	5.16	5.16	5.16	7,876
2023-05-25	5.09	5.09	5.09	5.09	13,806
2023-05-24	5.20	5.20	5.20	5.20	1,367
2023-05-23	5.19	5.19	5.19	5.19	14,859
2023-05-22	5.18	5.18	5.18	5.18	2,823
2023-05-19	5.32	5.32	5.32	5.32	5,832
2023-05-18	5.40	5.40	5.40	5.40	2,188
2023-05-17	5.41	5.41	5.41	5.41	2,270
2023-05-16	5.38	5.38	5.38	5.38	37,248
2023-05-15	5.49	5.49	5.49	5.49	47,164
2023-05-12	5.44	5.44	5.44	5.44	20,212
2023-05-11	5.35	5.35	5.35	5.35	35,439
2023-05-10	5.41	5.41	5.41	5.41	21,351
2023-05-09	5.29	5.29	5.29	5.29	27,304
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.23	5.23	5.23	5.23	6,411
2023-05-04	5.15	5.15	5.15	5.15	4,943
2023-05-03	5.22	5.22	5.22	5.22	2,305
2023-05-02	5.17	5.17	5.17	5.17	6,765
2023-05-01	5.16	5.16	5.16	5.16	0
2023-04-28	5.16	5.16	5.16	5.16	3,548
2023-04-27	5.06	5.06	5.06	5.06	1,923
2023-04-26	5.07	5.07	5.07	5.07	5,427
2023-04-25	5.09	5.09	5.09	5.09	822
2023-04-24	5.09	5.09	5.09	5.09	7,399
2023-04-21	5.05	5.05	5.05	5.05	34
2023-04-20	4.99	4.99	4.99	4.99	6,527
2023-04-19	4.94	4.94	4.94	4.94	7,586
2023-04-18	5.05	5.05	5.05	5.05	1,399
2023-04-17	5.01	5.01	5.01	5.01	420
2023-04-14	5.09	5.09	5.09	5.09	1,887
2023-04-13	4.91	4.91	4.91	4.91	546
2023-04-12	4.94	4.94	4.94	4.94	4,566
2023-04-11	4.90	4.90	4.90	4.90	2,278
2023-04-10	4.87	4.87	4.87	4.87	0
2023-04-07	4.87	4.87	4.87	4.87	0
2023-04-06	4.87	4.87	4.87	4.87	2,584
2023-04-05	4.80	4.80	4.80	4.80	83
2023-04-04	4.90	4.90	4.90	4.90	607
2023-04-03	4.90	4.90	4.90	4.90	636
2023-03-31	4.79	4.79	4.79	4.79	88
2023-03-30	4.80	4.80	4.80	4.80	10,503
2023-03-29	4.80	4.80	4.80	4.80	1,156
2023-03-28	4.74	4.74	4.74	4.74	7,430
2023-03-27	4.81	4.81	4.81	4.81	850
2023-03-24	4.87	4.87	4.87	4.87	206
2023-03-23	4.87	4.87	4.87	4.87	4,877
2023-03-22	4.90	4.90	4.90	4.90	5,618
2023-03-21	4.92	4.92	4.92	4.92	4
2023-03-20	4.77	4.77	4.77	4.77	1,340
2023-03-17	4.72	4.72	4.72	4.72	755,574
2023-03-16	4.82	4.82	4.82	4.82	17,439
2023-03-15	4.72	4.72	4.72	4.72	6,849
2023-03-14	4.83	4.83	4.83	4.83	7,446
2023-03-13	4.79	4.79	4.79	4.79	761,802
2023-03-10	5.01	5.01	5.01	5.01	7,914
2023-03-09	5.18	5.18	5.18	5.18	22,644
2023-03-08	5.15	5.15	5.15	5.15	9,384
2023-03-07	5.12	5.12	5.12	5.12	6,447
2023-03-06	5.17	5.17	5.17	5.17	3,287
2023-03-03	5.21	5.21	5.21	5.21	5,539
2023-03-02	5.16	5.16	5.16	5.16	14,427
2023-03-01	5.18	5.18	5.18	5.18	14,844
2023-02-28	5.03	5.03	5.03	5.03	78,811
2023-02-27	5.04	5.04	5.04	5.04	18,404
2023-02-24	4.85	4.85	4.85	4.85	28,624
2023-02-23	5.02	5.02	5.02	5.02	9,646
2023-02-22	4.99	4.99	4.99	4.99	1,658
2023-02-21	5.04	5.04	5.04	5.04	52,889
2023-02-20	5.17	5.17	5.17	5.17	3,359
2023-02-17	5.03	5.03	5.03	5.03	6,278
2023-02-16	5.05	5.05	5.05	5.05	8,423
2023-02-15	5.04	5.04	5.04	5.04	6,346
2023-02-14	5.09	5.09	5.09	5.09	5,426
2023-02-13	5.16	5.16	5.16	5.16	6,458
2023-02-10	5.24	5.24	5.24	5.24	5,854
2023-02-09	5.42	5.42	5.42	5.42	41,040
2023-02-08	5.26	5.26	5.26	5.26	33,845
2023-02-07	5.20	5.20	5.20	5.20	8,808
2023-02-06	5.20	5.20	5.20	5.20	25,241
2023-02-03	5.26	5.26	5.26	5.26	51,738
2023-02-02	5.21	5.21	5.21	5.21	47,602
2023-02-01	5.13	5.13	5.13	5.13	31,735
2023-01-31	5.13	5.13	5.13	5.13	19,815
2023-01-30	5.18	5.18	5.18	5.18	21,820
2023-01-27	5.28	5.28	5.28	5.28	27,906
2023-01-26	5.37	5.37	5.37	5.37	16,910
2023-01-25	5.36	5.36	5.36	5.36	8,458
2023-01-24	5.43	5.43	5.43	5.43	10,306
2023-01-23	5.53	5.53	5.53	5.53	10,656
2023-01-20	5.46	5.46	5.46	5.46	9,048
2023-01-19	5.52	5.52	5.52	5.52	6,929
2023-01-18	5.52	5.52	5.52	5.52	7,234
2023-01-17	5.54	5.54	5.54	5.54	1,417
2023-01-16	5.58	5.58	5.58	5.58	3,756
2023-01-13	5.33	5.33	5.33	5.33	4,137
2023-01-12	5.37	5.37	5.37	5.37	5,980
2023-01-11	5.35	5.35	5.35	5.35	2,351
2023-01-10	5.28	5.28	5.28	5.28	1,245
2023-01-09	5.36	5.36	5.36	5.36	53
2023-01-06	5.23	5.23	5.23	5.23	645
2023-01-05	5.19	5.19	5.19	5.19	2,694
2023-01-04	5.18	5.18	5.18	5.18	1,298
2023-01-03	5.13	5.13	5.13	5.13	2,775
2023-01-02	5.07	5.07	5.07	5.07	0
2022-12-30	5.07	5.07	5.07	5.07	50,554
2022-12-29	5.06	5.06	5.06	5.06	40,501
2022-12-28	5.00	5.00	5.00	5.00	26,176
2022-12-27	5.01	5.01	5.01	5.01	0
2022-12-26	5.01	5.01	5.01	5.01	0
2022-12-23	5.03	5.03	5.03	5.03	40
2022-12-22	5.03	5.03	5.03	5.03	17
2022-12-21	5.06	5.06	5.06	5.06	570
2022-12-20	4.94	4.94	4.94	4.94	6,635
2022-12-19	4.95	4.95	4.95	4.95	6,586
2022-12-16	4.99	4.99	4.99	4.99	7,619
2022-12-15	5.06	5.06	5.06	5.06	8,872
2022-12-14	5.09	5.09	5.09	5.09	1,820
2022-12-13	5.09	5.09	5.09	5.09	7,339
2022-12-12	5.09	5.09	5.09	5.09	11,476
2022-12-09	5.13	5.13	5.13	5.13	10,339
2022-12-08	5.18	5.18	5.18	5.18	6,651
2022-12-07	5.17	5.17	5.17	5.17	13,057
2022-12-06	5.17	5.17	5.17	5.17	145
2022-12-05	5.25	5.25	5.25	5.25	2,954
2022-12-02	5.25	5.25	5.25	5.25	499
2022-12-01	5.30	5.30	5.30	5.30	819
2022-11-30	5.26	5.26	5.26	5.26	1,354
2022-11-29	5.32	5.32	5.32	5.32	1,000
2022-11-28	5.46	5.46	5.46	5.46	20
2022-11-25	5.42	5.42	5.42	5.42	295
2022-11-24	5.31	5.31	5.31	5.31	206
2022-11-23	5.27	5.27	5.27	5.27	1,024
2022-11-22	5.13	5.13	5.13	5.13	305
2022-11-21	5.11	5.11	5.11	5.11	279
2022-11-18	5.11	5.11	5.11	5.11	1,741
2022-11-17	5.11	5.11	5.11	5.11	5,119
2022-11-16	5.18	5.18	5.18	5.18	0
2022-11-15	5.19	5.19	5.19	5.19	451
2022-11-14	5.08	5.08	5.08	5.08	1,284
2022-11-11	5.03	5.03	5.03	5.03	165
2022-11-10	5.09	5.09	5.09	5.09	1,178
2022-11-09	4.75	4.75	4.75	4.75	353
2022-11-08	4.75	4.75	4.75	4.75	9,175
2022-11-07	4.80	4.80	4.80	4.80	40,883
2022-11-04	4.70	4.70	4.70	4.70	28,667
2022-11-03	4.61	4.61	4.61	4.61	2,863
2022-11-02	4.62	4.62	4.62	4.62	31,160
2022-11-01	4.68	4.68	4.68	4.68	17,440
2022-10-31	4.54	4.54	4.54	4.54	690
2022-10-28	4.55	4.55	4.55	4.55	106
2022-10-27	4.56	4.56	4.56	4.56	288
2022-10-26	4.60	4.60	4.60	4.60	3,966
2022-10-25	4.68	4.68	4.68	4.68	1,251
2022-10-24	4.78	4.78	4.78	4.78	3,197
2022-10-21	4.77	4.77	4.77	4.77	1,419
2022-10-20	4.86	4.86	4.86	4.86	169
2022-10-19	5.05	5.05	5.05	5.05	513
2022-10-18	5.10	5.10	5.10	5.10	0
2022-10-17	5.01	5.01	5.01	5.01	32,783
2022-10-14	4.81	4.81	4.81	4.81	234
2022-10-13	4.88	4.88	4.88	4.88	3,328
2022-10-12	5.16	5.16	5.16	5.16	194
2022-10-11	5.13	5.13	5.13	5.13	0
2022-10-10	5.17	5.17	5.17	5.17	3,049
2022-10-07	5.17	5.17	5.17	5.17	23
2022-10-06	5.20	5.20	5.20	5.20	3,245
2022-10-05	5.20	5.20	5.20	5.20	2,946
2022-10-04	5.20	5.20	5.20	5.20	0
2022-10-03	5.20	5.20	5.20	5.20	0
2022-09-30	5.19	5.19	5.19	5.19	50
2022-09-29	5.19	5.19	5.19	5.19	0
2022-09-28	5.19	5.19	5.19	5.19	0
2022-09-27	5.19	5.19	5.19	5.19	9
2022-09-26	5.26	5.26	5.26	5.26	1,471
2022-09-23	5.26	5.26	5.26	5.26	51
2022-09-22	5.26	5.26	5.26	5.26	0
2022-09-21	5.26	5.26	5.26	5.26	334
2022-09-20	5.46	5.46	5.46	5.46	910
2022-09-19	5.49	5.49	5.49	5.49	0
2022-09-16	5.49	5.49	5.49	5.49	0
2022-09-15	5.44	5.44	5.44	5.44	1,315
2022-09-14	5.44	5.44	5.44	5.44	2,362
2022-09-13	5.44	5.44	5.44	5.44	303
2022-09-12	5.28	5.28	5.28	5.28	0
2022-09-09	5.33	5.33	5.33	5.33	2,564
2022-09-08	5.18	5.18	5.18	5.18	0
2022-09-07	5.18	5.18	5.18	5.18	10,637
2022-09-06	5.14	5.14	5.14	5.14	10,163
2022-09-05	5.14	5.14	5.14	5.14	1,538
2022-09-02	5.31	5.31	5.31	5.31	534
2022-09-01	5.25	5.25	5.25	5.25	201
2022-08-31	5.65	5.65	5.65	5.65	38
2022-08-30	5.65	5.65	5.65	5.65	72
2022-08-29	5.65	5.65	5.65	5.65	0
2022-08-26	5.65	5.65	5.65	5.65	15,100
2022-08-25	5.77	5.77	5.77	5.77	1,569
2022-08-24	5.65	5.65	5.65	5.65	729
2022-08-23	5.58	5.58	5.58	5.58	2
2022-08-22	5.58	5.58	5.58	5.58	307
2022-08-19	5.86	5.86	5.86	5.86	6
2022-08-18	5.88	5.88	5.88	5.88	672
2022-08-17	5.85	5.85	5.85	5.85	0
2022-08-16	5.85	5.85	5.85	5.85	24
2022-08-15	5.73	5.73	5.73	5.73	403
2022-08-12	5.82	5.82	5.82	5.82	10
2022-08-11	5.78	5.78	5.78	5.78	0
2022-08-10	5.78	5.78	5.78	5.78	1
2022-08-09	5.93	5.93	5.93	5.93	720
2022-08-08	5.79	5.79	5.79	5.79	293
2022-08-05	5.79	5.79	5.79	5.79	901
2022-08-04	5.79	5.79	5.79	5.79	205
2022-08-03	5.62	5.62	5.62	5.62	0
2022-08-02	5.62	5.62	5.62	5.62	1,341
2022-08-01	5.79	5.79	5.79	5.79	157
2022-07-29	5.71	5.71	5.71	5.71	1
2022-07-28	5.67	5.67	5.67	5.67	2
2022-07-27	5.77	5.77	5.77	5.77	3,858
2022-07-26	5.69	5.69	5.69	5.69	17,480
2022-07-25	5.76	5.76	5.76	5.76	3,914
2022-07-22	5.66	5.66	5.66	5.66	1,494
2022-07-21	5.58	5.58	5.58	5.58	6,539
2022-07-20	5.49	5.49	5.49	5.49	7,446
2022-07-19	5.46	5.46	5.46	5.46	0
2022-07-18	5.46	5.46	5.46	5.46	507
2022-07-15	5.47	5.47	5.47	5.47	982
2022-07-14	5.43	5.43	5.43	5.43	0
2022-07-13	5.43	5.43	5.43	5.43	18
2022-07-12	5.50	5.50	5.50	5.50	0
2022-07-11	5.50	5.50	5.50	5.50	4,657
2022-07-08	5.57	5.57	5.57	5.57	366
2022-07-07	5.40	5.40	5.40	5.40	585
2022-07-06	5.24	5.24	5.24	5.24	987
2022-07-05	5.24	5.24	5.24	5.24	262
2022-07-04	5.44	5.44	5.44	5.44	1,503
2022-07-01	5.82	5.82	5.82	5.82	413
2022-06-30	5.75	5.75	5.75	5.75	347
2022-06-29	5.78	5.78	5.78	5.78	677
2022-06-28	5.82	5.82	5.82	5.82	3,877
2022-06-27	5.75	5.75	5.75	5.75	230
2022-06-24	5.64	5.64	5.64	5.64	607
2022-06-23	5.68	5.68	5.68	5.68	2,533
2022-06-22	5.82	5.82	5.82	5.82	2,362
2022-06-21	5.95	5.95	5.95	5.95	785
2022-06-20	5.88	5.88	5.88	5.88	3,326
2022-06-17	5.98	5.98	5.98	5.98	344
2022-06-16	6.00	6.00	6.00	6.00	264
2022-06-15	5.96	5.96	5.96	5.96	181
2022-06-14	5.94	5.94	5.94	5.94	564
2022-06-13	5.92	5.92	5.92	5.92	909
2022-06-10	6.12	6.12	6.12	6.12	5
2022-06-09	6.27	6.27	6.27	6.27	2,508
2022-06-08	6.26	6.26	6.26	6.26	2,544
2022-06-07	6.36	6.36	6.36	6.36	3,356
2022-06-06	6.38	6.38	6.38	6.38	578
2022-06-03	6.62	6.62	6.62	6.62	0
2022-06-02	6.62	6.62	6.62	6.62	0
2022-06-01	6.62	6.62	6.62	6.62	380
2022-05-31	6.90	6.90	6.90	6.90	1,041
2022-05-30	6.90	6.90	6.90	6.90	87,844
2022-05-27	6.82	6.82	6.82	6.82	2,966
2022-05-26	6.67	6.67	6.67	6.67	175
2022-05-25	6.55	6.55	6.55	6.55	791
2022-05-24	6.62	6.62	6.62	6.62	665
2022-05-23	6.60	6.60	6.60	6.60	1,200
2022-05-20	6.47	6.47	6.47	6.47	1,875
2022-05-19	6.47	6.47	6.47	6.47	845
2022-05-18	6.52	6.52	6.52	6.52	0
2022-05-17	6.59	6.59	6.59	6.59	978
2022-05-16	6.45	6.45	6.45	6.45	4,815
2022-05-13	6.50	6.50	6.50	6.50	10,359
2022-05-12	6.21	6.21	6.21	6.21	1,071
2022-05-11	6.18	6.18	6.18	6.18	2,238
2022-05-10	6.12	6.12	6.12	6.12	9,352
2022-05-09	6.13	6.13	6.13	6.13	11,385
2022-05-06	6.39	6.39	6.39	6.39	2,093
2022-05-05	6.35	6.35	6.35	6.35	1,378
2022-05-04	6.55	6.55	6.55	6.55	4,542
2022-05-03	6.64	6.64	6.64	6.64	8,749
2022-05-02	6.71	6.71	6.71	6.71	0
2022-04-29	6.71	6.71	6.71	6.71	9,029
2022-04-28	6.76	6.76	6.76	6.76	3,202
2022-04-27	6.57	6.57	6.57	6.57	2,492
2022-04-26	6.60	6.60	6.60	6.60	11,178
2022-04-25	6.65	6.65	6.65	6.65	832
2022-04-22	6.74	6.74	6.74	6.74	2,684
2022-04-21	6.93	6.93	6.93	6.93	2,479
2022-04-20	6.93	6.93	6.93	6.93	7,657
2022-04-19	6.78	6.78	6.78	6.78	2,885
2022-04-18	6.79	6.79	6.79	6.79	0
2022-04-15	6.79	6.79	6.79	6.79	0
2022-04-14	6.79	6.79	6.79	6.79	1,762
2022-04-13	6.81	6.81	6.81	6.81	114
2022-04-12	6.73	6.73	6.73	6.73	923
2022-04-11	6.84	6.84	6.84	6.84	727
2022-04-08	6.86	6.86	6.86	6.86	1,298
2022-04-07	6.83	6.83	6.83	6.83	2,807
2022-04-06	6.98	6.98	6.98	6.98	3,361
2022-04-05	7.01	7.01	7.01	7.01	7,720
2022-04-04	7.20	7.20	7.20	7.20	1,047
2022-04-01	7.22	7.22	7.22	7.22	57,579
2022-03-31	7.25	7.25	7.25	7.25	53,366
2022-03-30	7.39	7.39	7.39	7.39	2,506
2022-03-29	7.56	7.56	7.56	7.56	3,265
2022-03-28	7.39	7.39	7.39	7.39	5,715
2022-03-25	7.36	7.36	7.36	7.36	1,599
2022-03-24	7.36	7.36	7.36	7.36	409
2022-03-23	7.37	7.37	7.37	7.37	193
2022-03-22	7.31	7.31	7.31	7.31	0
2022-03-21	7.31	7.31	7.31	7.31	111
2022-03-18	7.25	7.25	7.25	7.25	1,796
2022-03-17	7.32	7.32	7.32	7.32	2,926
2022-03-16	7.12	7.12	7.12	7.12	15,578
2022-03-15	6.98	6.98	6.98	6.98	3,855
2022-03-14	6.96	6.96	6.96	6.96	5,694
2022-03-11	7.26	7.26	7.26	7.26	6,691
2022-03-10	7.20	7.20	7.20	7.20	3,115
2022-03-09	7.31	7.31	7.31	7.31	2,073
2022-03-08	6.69	6.69	6.69	6.69	1,098
2022-03-07	6.70	6.70	6.70	6.70	6,161
2022-03-04	6.74	6.74	6.74	6.74	8,141
2022-03-03	6.74	6.74	6.74	6.74	5,207
2022-03-02	6.92	6.92	6.92	6.92	2,255
2022-03-01	6.81	6.81	6.81	6.81	1,884
2022-02-28	7.10	7.10	7.10	7.10	14,094
2022-02-25	7.01	7.01	7.01	7.01	2,801
2022-02-24	6.83	6.83	6.83	6.83	3,276
2022-02-23	7.21	7.21	7.21	7.21	513
2022-02-22	7.36	7.36	7.36	7.36	4,553
2022-02-21	7.34	7.34	7.34	7.34	13,665
2022-02-18	7.81	7.81	7.81	7.81	12,063
2022-02-17	7.89	7.89	7.89	7.89	17,267
2022-02-16	7.85	7.85	7.85	7.85	21,151
2022-02-15	7.92	7.92	7.92	7.92	3,737
2022-02-14	7.58	7.58	7.58	7.58	527
2022-02-11	7.92	7.92	7.92	7.92	3,067
2022-02-10	8.01	8.01	8.01	8.01	103
2022-02-09	8.18	8.18	8.18	8.18	6
2022-02-08	8.04	8.04	8.04	8.04	1,318
2022-02-07	8.04	8.04	8.04	8.04	1,670
2022-02-04	7.92	7.92	7.92	7.92	5,445
2022-02-03	8.09	8.09	8.09	8.09	2,246
2022-02-02	8.25	8.25	8.25	8.25	889
2022-02-01	8.25	8.25	8.25	8.25	158
2022-01-31	8.30	8.30	8.30	8.30	4,385
2022-01-28	8.25	8.25	8.25	8.25	2,890
2022-01-27	8.25	8.25	8.25	8.25	1,284
2022-01-26	8.07	8.07	8.07	8.07	1,896
2022-01-25	7.79	7.79	7.79	7.79	5,336
2022-01-24	8.02	8.02	8.02	8.02	2,173
2022-01-21	8.18	8.18	8.18	8.18	639
2022-01-20	8.29	8.29	8.29	8.29	4,373
2022-01-19	8.09	8.09	8.09	8.09	973
2022-01-18	8.23	8.23	8.23	8.23	36
2022-01-17	8.51	8.51	8.51	8.51	2,054
2022-01-14	8.39	8.39	8.39	8.39	478
2022-01-13	8.41	8.41	8.41	8.41	458
2022-01-12	8.41	8.41	8.41	8.41	5,609
2022-01-11	8.35	8.35	8.35	8.35	1,309
2022-01-10	8.35	8.35	8.35	8.35	1,983
2022-01-07	8.47	8.47	8.47	8.47	5,657
2022-01-06	8.45	8.45	8.45	8.45	57
2022-01-05	8.68	8.68	8.68	8.68	485
2022-01-04	8.68	8.68	8.68	8.68	98
2022-01-03	8.50	8.50	8.50	8.50	0
2021-12-31	8.50	8.50	8.50	8.50	0
2021-12-30	8.50	8.50	8.50	8.50	295
2021-12-29	8.47	8.47	8.47	8.47	10,999
2021-12-28	8.47	8.47	8.47	8.47	0
2021-12-27	8.47	8.47	8.47	8.47	0
2021-12-24	8.47	8.47	8.47	8.47	0
2021-12-23	8.61	8.61	8.61	8.61	17,930
2021-12-22	8.23	8.23	8.23	8.23	7,790
2021-12-21	8.10	8.10	8.10	8.10	8,885
2021-12-20	7.95	7.95	7.95	7.95	624
2021-12-17	8.01	8.01	8.01	8.01	57
2021-12-16	8.10	8.10	8.10	8.10	6,253
2021-12-15	8.07	8.07	8.07	8.07	15,961
2021-12-14	8.07	8.07	8.07	8.07	30,501
2021-12-13	8.04	8.04	8.04	8.04	22,434
2021-12-10	7.95	7.95	7.95	7.95	13,011
2021-12-09	7.91	7.91	7.91	7.91	9,792
2021-12-08	7.94	7.94	7.94	7.94	10,124
2021-12-07	7.82	7.82	7.82	7.82	7,689
2021-12-06	7.49	7.49	7.49	7.49	122
2021-12-03	7.69	7.69	7.69	7.69	4,331
2021-12-02	7.67	7.67	7.67	7.67	822
2021-12-01	7.91	7.91	7.91	7.91	2,970
2021-11-30	7.69	7.69	7.69	7.69	403
2021-11-29	7.56	7.56	7.56	7.56	1,866
2021-11-26	7.53	7.53	7.53	7.53	470
2021-11-25	7.77	7.77	7.77	7.77	2,817
2021-11-24	7.80	7.80	7.80	7.80	495
2021-11-23	7.86	7.86	7.86	7.86	8,461
2021-11-22	8.06	8.06	8.06	8.06	3,491
2021-11-19	8.10	8.10	8.10	8.10	1,572
2021-11-18	8.23	8.23	8.23	8.23	1,730
2021-11-17	8.35	8.35	8.35	8.35	1,824
2021-11-16	8.56	8.56	8.56	8.56	354
2021-11-15	8.63	8.63	8.63	8.63	479
2021-11-12	8.63	8.63	8.63	8.63	1,185
2021-11-11	8.52	8.52	8.52	8.52	1,635
2021-11-10	8.79	8.79	8.79	8.79	3,595
2021-11-09	8.73	8.73	8.73	8.73	2
2021-11-08	8.73	8.73	8.73	8.73	1,968
2021-11-05	8.71	8.71	8.71	8.71	4,794
2021-11-04	8.57	8.57	8.57	8.57	1,809
2021-11-03	8.68	8.68	8.68	8.68	3,159
2021-11-02	8.47	8.47	8.47	8.47	2,207
2021-11-01	8.61	8.61	8.61	8.61	1,040
2021-10-29	8.27	8.27	8.27	8.27	852
2021-10-28	8.45	8.45	8.45	8.45	325
2021-10-27	8.55	8.55	8.55	8.55	1,090
2021-10-26	8.55	8.55	8.55	8.55	288
2021-10-25	8.50	8.50	8.50	8.50	186
2021-10-22	8.39	8.39	8.39	8.39	2,000
2021-10-21	8.60	8.60	8.60	8.60	1,446
2021-10-20	8.60	8.60	8.60	8.60	293
2021-10-19	8.65	8.65	8.65	8.65	2,248
2021-10-18	8.63	8.63	8.63	8.63	5,329
2021-10-15	8.29	8.29	8.29	8.29	6,147
2021-10-14	8.38	8.38	8.38	8.38	601
2021-10-13	8.22	8.22	8.22	8.22	5,899
2021-10-12	8.21	8.21	8.21	8.21	476
2021-10-11	7.84	7.84	7.84	7.84	833
2021-10-08	7.69	7.69	7.69	7.69	4,884
2021-10-07	7.66	7.66	7.66	7.66	3,148
2021-10-06	7.58	7.58	7.58	7.58	13,118
2021-10-05	7.65	7.65	7.65	7.65	5,090
2021-10-04	7.38	7.38	7.38	7.38	2,584
2021-10-01	7.11	7.11	7.11	7.11	770
2021-09-30	7.15	7.15	7.15	7.15	4,816
2021-09-29	7.22	7.22	7.22	7.22	2,654
2021-09-28	7.29	7.29	7.29	7.29	3,524
2021-09-27	7.29	7.29	7.29	7.29	4,757
2021-09-24	7.44	7.44	7.44	7.44	339
2021-09-23	7.57	7.57	7.57	7.57	2,000
2021-09-22	7.62	7.62	7.62	7.62	8,437
2021-09-21	7.34	7.34	7.34	7.34	763
2021-09-20	7.34	7.34	7.34	7.34	1,246
2021-09-17	7.63	7.63	7.63	7.63	137
2021-09-16	7.55	7.55	7.55	7.55	3,145
2021-09-15	7.72	7.72	7.72	7.72	205
2021-09-14	7.71	7.71	7.71	7.71	220
2021-09-13	7.72	7.72	7.72	7.72	199
2021-09-10	7.74	7.74	7.74	7.74	4,220
2021-09-09	7.65	7.65	7.65	7.65	1,496
2021-09-08	7.78	7.78	7.78	7.78	2
2021-09-07	7.78	7.78	7.78	7.78	934
2021-09-06	7.97	7.97	7.97	7.97	2,178
2021-09-03	7.76	7.76	7.76	7.76	2,042
2021-09-02	7.83	7.83	7.83	7.83	1,378
2021-09-01	7.74	7.74	7.74	7.74	437
2021-08-31	7.70	7.70	7.70	7.70	8,356
2021-08-30	8.00	8.00	8.00	8.00	0
2021-08-27	8.00	8.00	8.00	8.00	1,112
2021-08-26	8.00	8.00	8.00	8.00	15
2021-08-25	7.96	7.96	7.96	7.96	312
2021-08-24	7.95	7.95	7.95	7.95	2,154
2021-08-23	7.98	7.98	7.98	7.98	1
2021-08-20	8.01	8.01	8.01	8.01	157
2021-08-19	7.84	7.84	7.84	7.84	762
2021-08-18	8.07	8.07	8.07	8.07	10,157
2021-08-17	7.64	7.64	7.64	7.64	2,794
2021-08-16	7.50	7.50	7.50	7.50	8,804
2021-08-13	7.53	7.53	7.53	7.53	38,364
2021-08-12	7.40	7.40	7.40	7.40	101
2021-08-11	7.68	7.68	7.68	7.68	10
2021-08-10	7.62	7.62	7.62	7.62	4,555
2021-08-09	7.43	7.43	7.43	7.43	14
2021-08-06	7.27	7.27	7.27	7.27	5,652
2021-08-05	7.20	7.20	7.20	7.20	890
2021-08-04	7.20	7.20	7.20	7.20	12,537
2021-08-03	6.95	6.95	6.95	6.95	1,179
2021-08-02	7.03	7.03	7.03	7.03	3,028
2021-07-30	7.01	7.01	7.01	7.01	4,010
2021-07-29	7.01	7.01	7.01	7.01	1
2021-07-28	6.94	6.94	6.94	6.94	3,897
2021-07-27	6.90	6.90	6.90	6.90	9,579
2021-07-26	6.88	6.88	6.88	6.88	3,397
2021-07-23	6.90	6.90	6.90	6.90	8,431
2021-07-22	6.89	6.89	6.89	6.89	8,777
2021-07-21	6.90	6.90	6.90	6.90	5,736
2021-07-20	6.80	6.80	6.80	6.80	14,462
2021-07-19	6.89	6.89	6.89	6.89	10,761
2021-07-16	6.95	6.95	6.95	6.95	19,805
2021-07-15	6.91	6.91	6.91	6.91	7,150
2021-07-14	6.94	6.94	6.94	6.94	3,798
2021-07-13	6.96	6.96	6.96	6.96	12,544
2021-07-12	6.91	6.91	6.91	6.91	9,125
2021-07-09	6.71	6.71	6.71	6.71	728
2021-07-08	6.54	6.54	6.54	6.54	413
2021-07-07	6.84	6.84	6.84	6.84	5,613
2021-07-06	6.95	6.95	6.95	6.95	17
2021-07-05	7.01	7.01	7.01	7.01	433
2021-07-02	6.95	6.95	6.95	6.95	2,103
2021-07-01	6.79	6.79	6.79	6.79	1,856
2021-06-30	7.02	7.02	7.02	7.02	3,880
2021-06-29	7.05	7.05	7.05	7.05	5
2021-06-28	7.02	7.02	7.02	7.02	4
2021-06-25	7.05	7.05	7.05	7.05	974
2021-06-24	7.16	7.16	7.16	7.16	1,368
2021-06-23	7.20	7.20	7.20	7.20	8,159
2021-06-22	7.15	7.15	7.15	7.15	1,750
2021-06-21	7.22	7.22	7.22	7.22	13,745
2021-06-18	7.17	7.17	7.17	7.17	1,082
2021-06-17	7.18	7.18	7.18	7.18	7
2021-06-16	7.27	7.27	7.27	7.27	3,016
2021-06-15	7.32	7.32	7.32	7.32	1,582
2021-06-14	7.33	7.33	7.33	7.33	5,256
2021-06-11	7.29	7.29	7.29	7.29	2,034
2021-06-10	7.29	7.29	7.29	7.29	561
2021-06-09	7.28	7.28	7.28	7.28	2,165
2021-06-08	7.24	7.24	7.24	7.24	3,704
2021-06-07	7.23	7.23	7.23	7.23	371
2021-06-04	7.31	7.31	7.31	7.31	4,351
2021-06-03	7.39	7.39	7.39	7.39	1,707
2021-06-02	7.39	7.39	7.39	7.39	2,465
2021-06-01	7.45	7.45	7.45	7.45	2,527
2021-05-28	7.42	7.42	7.42	7.42	7,931
2021-05-27	7.57	7.57	7.57	7.57	2,534
2021-05-26	7.61	7.61	7.61	7.61	3,790
2021-05-25	7.46	7.46	7.46	7.46	11,023
2021-05-24	7.25	7.25	7.25	7.25	0
2021-05-21	7.25	7.25	7.25	7.25	4,485
2021-05-20	7.18	7.18	7.18	7.18	1,843
2021-05-19	7.19	7.19	7.19	7.19	239
2021-05-18	7.17	7.17	7.17	7.17	1,209
2021-05-17	7.17	7.17	7.17	7.17	312
2021-05-14	7.14	7.14	7.14	7.14	2,557
2021-05-13	7.20	7.20	7.20	7.20	2,095
2021-05-12	7.28	7.28	7.28	7.28	1,472
2021-05-11	7.10	7.10	7.10	7.10	2,873
2021-05-10	7.09	7.09	7.09	7.09	213
2021-05-07	7.13	7.13	7.13	7.13	306
2021-05-06	7.14	7.14	7.14	7.14	2
2021-05-05	7.16	7.16	7.16	7.16	778
2021-05-04	7.16	7.16	7.16	7.16	1,064
2021-04-30	7.28	7.28	7.28	7.28	3,140
2021-04-29	7.39	7.39	7.39	7.39	4,536
2021-04-28	7.25	7.25	7.25	7.25	11,113
2021-04-27	7.25	7.25	7.25	7.25	8,213
2021-04-26	7.38	7.38	7.38	7.38	11,756
2021-04-23	7.34	7.34	7.34	7.34	3,435
2021-04-22	7.32	7.32	7.32	7.32	4,383
2021-04-21	7.09	7.09	7.09	7.09	754
2021-04-20	7.01	7.01	7.01	7.01	20,922
2021-04-19	7.01	7.01	7.01	7.01	5,673
2021-04-16	6.99	6.99	6.99	6.99	28,301
2021-04-15	6.99	6.99	6.99	6.99	3,582
2021-04-14	7.04	7.04	7.04	7.04	19
2021-04-13	7.04	7.04	7.04	7.04	5,935
2021-04-12	7.04	7.04	7.04	7.04	2
2021-04-09	7.09	7.09	7.09	7.09	1,147
2021-04-08	7.16	7.16	7.16	7.16	859
2021-04-07	7.01	7.01	7.01	7.01	449
2021-04-06	7.07	7.07	7.07	7.07	3,573
2021-04-01	7.10	7.10	7.10	7.10	800
2021-03-31	7.04	7.04	7.04	7.04	1,495
2021-03-30	7.05	7.05	7.05	7.05	1,190
2021-03-29	7.00	7.00	7.00	7.00	6,269
2021-03-26	7.05	7.05	7.05	7.05	4,847
2021-03-25	6.92	6.92	6.92	6.92	1,831
2021-03-24	7.06	7.06	7.06	7.06	3,327
2021-03-23	7.00	7.00	7.00	7.00	4
2021-03-22	6.97	6.97	6.97	6.97	1,877
2021-03-19	7.15	7.15	7.15	7.15	199
2021-03-18	7.15	7.15	7.15	7.15	937
2021-03-17	7.17	7.17	7.17	7.17	608
2021-03-16	7.15	7.15	7.15	7.15	3,908
2021-03-15	7.12	7.12	7.12	7.12	20
2021-03-12	7.04	7.04	7.04	7.04	549
2021-03-11	7.06	7.06	7.06	7.06	3,466
2021-03-10	7.02	7.02	7.02	7.02	2,171
2021-03-09	7.03	7.03	7.03	7.03	2,354
2021-03-08	7.03	7.03	7.03	7.03	352
2021-03-05	6.75	6.75	6.75	6.75	261
2021-03-04	6.73	6.73	6.73	6.73	2,837
2021-03-03	6.56	6.56	6.56	6.56	2,086
2021-03-02	6.37	6.37	6.37	6.37	732
2021-03-01	6.33	6.33	6.33	6.33	2,770
2021-02-26	6.35	6.35	6.35	6.35	1,024
2021-02-25	6.53	6.53	6.53	6.53	7,206
2021-02-24	6.26	6.26	6.26	6.26	6
2021-02-23	6.26	6.26	6.26	6.26	1,483
2021-02-22	6.26	6.26	6.26	6.26	3,388
2021-02-19	6.24	6.24	6.24	6.24	2,985
2021-02-18	6.24	6.24	6.24	6.24	3,348
2021-02-17	6.27	6.27	6.27	6.27	5,184
2021-02-16	6.29	6.29	6.29	6.29	255
2021-02-15	6.12	6.12	6.12	6.12	8,318
2021-02-12	6.12	6.12	6.12	6.12	6,298
2021-02-11	6.19	6.19	6.19	6.19	204
2021-02-10	6.22	6.22	6.22	6.22	522
2021-02-09	6.22	6.22	6.22	6.22	125
2021-02-08	6.22	6.22	6.22	6.22	5,858
2021-02-05	6.13	6.13	6.13	6.13	9,025
2021-02-04	6.18	6.18	6.18	6.18	6,728
2021-02-03	6.27	6.27	6.27	6.27	452
2021-02-02	6.23	6.23	6.23	6.23	386
2021-02-01	5.92	5.92	5.92	5.92	1,320
2021-01-29	5.85	5.85	5.85	5.85	1,012
2021-01-28	5.49	5.49	5.49	5.49	50
2021-01-27	5.49	5.49	5.49	5.49	1,555
2021-01-26	5.70	5.70	5.70	5.70	312
2021-01-25	5.70	5.70	5.70	5.70	0
2021-01-22	5.70	5.70	5.70	5.70	0
2021-01-21	5.70	5.70	5.70	5.70	2
2021-01-20	5.32	5.32	5.32	5.32	0
2021-01-19	5.32	5.32	5.32	5.32	1,108
2021-01-18	5.32	5.32	5.32	5.32	0
2021-01-15	5.32	5.32	5.32	5.32	4
2021-01-14	5.73	5.73	5.73	5.73	973
2021-01-13	5.73	5.73	5.73	5.73	719
2021-01-12	5.73	5.73	5.73	5.73	0
2021-01-11	5.73	5.73	5.73	5.73	15
2021-01-08	5.73	5.73	5.73	5.73	8,555
2021-01-07	5.73	5.73	5.73	5.73	14,695
2021-01-06	5.69	5.69	5.69	5.69	49,747
2021-01-05	5.66	5.66	5.66	5.66	21,408
2021-01-04	5.01	5.01	5.01	5.01	11
2020-12-31	5.01	5.01	5.01	5.01	0
2020-12-30	5.01	5.01	5.01	5.01	3
2020-12-29	5.01	5.01	5.01	5.01	344
2020-12-24	5.01	5.01	5.01	5.01	0
2020-12-23	5.01	5.01	5.01	5.01	0
2020-12-22	5.01	5.01	5.01	5.01	3
2020-12-21	5.01	5.01	5.01	5.01	15,747
2020-12-18	5.05	5.05	5.05	5.05	17,147
2020-12-17	5.00	5.00	5.00	5.00	147,459
2020-12-16	5.02	5.02	5.02	5.02	4,259
2020-12-15	5.00	5.00	5.00	5.00	2,797
2020-12-14	4.99	4.99	4.99	4.99	5,179
2020-12-11	5.02	5.02	5.02	5.02	62,230
2020-12-10	5.00	5.00	5.00	5.00	369
2020-12-09	5.02	5.02	5.02	5.02	14,687
2020-12-08	4.93	4.93	4.93	4.93	21
2020-12-07	4.93	4.93	4.93	4.93	63
2020-12-04	5.14	5.14	5.14	5.14	482
2020-12-03	5.14	5.14	5.14	5.14	25
2020-12-02	5.12	5.12	5.12	5.12	972
2020-12-01	5.10	5.10	5.10	5.10	5
2020-11-30	5.10	5.10	5.10	5.10	3,819
2020-11-27	5.10	5.10	5.10	5.10	34
2020-11-26	5.37	5.37	5.37	5.37	0
2020-11-25	5.37	5.37	5.37	5.37	12
2020-11-24	5.37	5.37	5.37	5.37	15
2020-11-23	5.37	5.37	5.37	5.37	16
2020-11-20	5.37	5.37	5.37	5.37	115
2020-11-19	5.10	5.10	5.10	5.10	0
2020-11-18	5.10	5.10	5.10	5.10	1,824
2020-11-17	4.78	4.78	4.78	4.78	19
2020-11-16	4.78	4.78	4.78	4.78	186
2020-11-13	4.78	4.78	4.78	4.78	0
2020-11-12	4.78	4.78	4.78	4.78	2,033
2020-11-11	4.78	4.78	4.78	4.78	3
2020-11-10	4.78	4.78	4.78	4.78	1
2020-11-09	4.78	4.78	4.78	4.78	173
2020-11-06	4.78	4.78	4.78	4.78	2,758
2020-11-05	4.72	4.72	4.72	4.72	14,189
2020-11-04	4.69	4.69	4.69	4.69	38,138
2020-11-03	4.79	4.79	4.79	4.79	62,803
2020-11-02	4.81	4.81	4.81	4.81	0
2020-10-30	4.81	4.81	4.81	4.81	159
2020-10-29	4.75	4.75	4.75	4.75	12,229
2020-10-28	4.64	4.64	4.64	4.64	11,759
2020-10-27	5.00	5.00	5.00	5.00	1,340
2020-10-26	5.00	5.00	5.00	5.00	16,257
2020-10-23	5.07	5.07	5.07	5.07	7,247
2020-10-22	5.12	5.12	5.12	5.12	12,771
2020-10-21	5.25	5.25	5.25	5.25	7,862
2020-10-20	5.46	5.46	5.46	5.46	2,232
2020-10-19	5.43	5.43	5.43	5.43	7
2020-10-16	5.43	5.43	5.43	5.43	3,102
2020-10-15	5.46	5.46	5.46	5.46	5,859
2020-10-14	5.54	5.54	5.54	5.54	3,469
2020-10-13	5.53	5.53	5.53	5.53	2,800
2020-10-12	5.56	5.56	5.56	5.56	2,800
2020-10-09	5.57	5.57	5.57	5.57	3,655
2020-10-08	5.60	5.60	5.60	5.60	10,522
2020-10-07	5.58	5.58	5.58	5.58	3,190
2020-10-06	5.70	5.70	5.70	5.70	0
2020-10-05	5.70	5.70	5.70	5.70	668
2020-10-02	5.70	5.70	5.70	5.70	0
2020-10-01	5.70	5.70	5.70	5.70	344
2020-09-30	5.70	5.70	5.70	5.70	0
2020-09-29	5.70	5.70	5.70	5.70	0
2020-09-28	5.70	5.70	5.70	5.70	0
2020-09-25	5.70	5.70	5.70	5.70	1,359
2020-09-24	5.73	5.73	5.73	5.73	0
2020-09-23	5.73	5.73	5.73	5.73	2,911
2020-09-22	5.70	5.70	5.70	5.70	153
2020-09-21	5.70	5.70	5.70	5.70	0
2020-09-18	5.70	5.70	5.70	5.70	0
2020-09-17	5.70	5.70	5.70	5.70	287
2020-09-16	5.60	5.60	5.60	5.60	555
2020-09-15	5.60	5.60	5.60	5.60	238
2020-09-14	5.60	5.60	5.60	5.60	0
2020-09-11	5.60	5.60	5.60	5.60	660
2020-04-03	4.67	4.67	4.67	4.67	0
2020-04-02	4.67	4.67	4.67	4.67	0
2020-04-01	4.67	4.67	4.67	4.67	0
2020-03-31	4.60	4.76	4.38	4.67	0
2020-03-31	4.60	4.76	4.38	4.63	0
2020-03-30	4.49	4.63	4.24	4.63	1,610
2020-03-30	4.49	4.52	4.24	4.46	0
2020-03-28	4.43	4.46	4.43	4.46	0
2020-03-27	4.43	4.62	4.21	4.51	0
2020-03-26	4.37	4.57	4.15	4.61	0
2020-03-25	4.58	4.64	4.35	4.56	0
2020-03-24	4.14	4.57	3.94	4.07	0
2020-03-23	4.43	4.47	3.97	4.02	0
2020-03-20	4.32	4.32	3.99	3.81	0
2020-03-19	3.83	3.91	3.64	3.96	3
2020-03-18	4.23	4.23	4.02	4.21	0
2020-03-17	4.07	4.35	4.06	4.27	0
2020-03-16	4.52	4.52	4.04	4.62	507
2020-03-13	4.54	4.70	4.32	4.42	4,999
2020-03-12	4.63	4.63	4.40	4.82	0
2020-03-11	4.67	4.82	4.44	4.70	0
2020-03-10	4.66	4.96	4.43	4.70	0
2020-03-09	4.74	4.83	4.51	5.05	0
2020-03-06	5.25	5.25	4.93	5.05	0
2020-03-05	5.24	5.47	5.05	5.06	0
2020-03-04	5.06	5.12	4.93	5.04	236
2020-03-03	4.91	5.41	4.79	4.90	0
2020-03-02	4.86	5.04	4.62	4.83	0
2020-02-28	4.86	4.93	4.63	5.23	8,389
2020-02-27	5.35	5.35	5.11	5.34	0
2020-02-26	5.42	5.42	5.13	5.50	12,845
2020-02-25	5.52	5.59	5.25	5.61	3,289
2020-02-24	5.67	5.67	5.39	5.79	2,957
2020-02-21	5.78	5.79	5.49	5.79	682
2020-02-20	5.82	5.82	5.53	5.81	568
2020-02-19	5.90	5.90	5.72	5.87	628
2020-02-18	5.93	5.93	5.64	5.93	0
2020-02-17	5.96	5.96	5.67	5.96	987
2020-02-14	5.85	5.92	5.70	5.92	2,119
2020-02-13	5.91	5.91	5.76	5.91	1,300
2020-02-12	5.86	5.86	5.71	5.86	0
2020-02-11	5.88	5.88	5.73	5.88	4,357
2020-02-10	5.89	5.91	5.74	5.91	235
2020-02-07	5.84	5.84	5.67	5.82	69
2020-02-06	5.73	5.76	5.45	5.76	2,287
2020-02-05	5.68	5.76	5.40	5.76	241
2020-02-04	5.60	5.71	5.46	5.71	868
2020-02-03	5.64	5.65	5.36	5.59	3,988
2020-01-31	5.61	5.68	5.47	5.66	0
2020-01-30	5.66	5.66	5.52	5.66	0
2020-01-29	5.71	5.71	5.52	5.66	9
2020-01-28	5.60	5.65	5.44	5.65	0
2020-01-27	5.65	5.65	5.37	5.56	515
2020-01-24	5.66	5.68	5.52	5.68	0
2020-01-23	5.73	5.73	5.44	5.64	767
2020-01-22	5.72	5.75	5.43	5.75	469
2020-01-21	5.59	5.64	5.32	5.64	2,581
2020-01-20	5.59	5.66	5.31	5.66	381
2020-01-17	5.60	5.61	5.32	5.60	25
2020-01-16	5.61	5.61	5.33	5.61	1,587
2020-01-15	5.49	5.56	5.22	5.56	0
2020-01-14	5.51	5.51	5.35	5.49	70
2020-01-13	5.49	5.52	5.34	5.48	0
2020-01-10	5.67	5.71	5.44	5.52	1,811
2020-01-09	5.68	5.68	5.40	5.64	1,651
2020-01-08	5.59	5.59	5.44	5.58	423
2020-01-07	5.58	5.60	5.44	5.60	1,778
2020-01-06	5.65	5.65	5.37	5.56	2,427
2020-01-03	5.61	5.61	5.33	5.60	3,997
2020-01-02	5.64	5.69	5.36	5.61	1,320
2019-12-30	5.63	5.64	5.35	5.63	5,910
2019-12-27	5.63	5.63	5.35	5.63	98
2019-12-24	5.57	5.57	5.57	5.57	0
2019-12-23	5.63	5.63	5.35	5.57	3,119
2019-12-20	5.64	5.64	5.36	5.63	930
2019-12-19	5.49	5.60	5.22	5.60	5,164
2019-12-18	5.37	5.48	5.24	5.46	2,717
2019-12-17	5.43	5.43	5.29	5.43	3,637
2019-12-16	5.41	5.41	5.14	5.39	5,744
2019-12-13	5.28	5.43	5.02	5.43	192
2019-12-12	5.21	5.23	5.08	5.23	2,832
2019-12-11	5.16	5.19	4.91	5.19	1,406
2019-12-10	5.16	5.16	5.02	5.15	5,759
2019-12-09	4.98	5.12	4.74	5.12	1,957
2019-12-06	4.84	4.95	4.61	4.81	3
2019-12-05	4.69	4.81	4.46	4.67	449
2019-12-04	4.68	4.68	4.56	4.67	0
2019-12-03	4.68	4.68	4.56	4.67	193
2019-12-02	4.70	4.70	4.47	4.66	33,541
2019-11-29	4.70	4.70	4.57	4.68	0
2019-11-28	4.73	4.73	4.61	4.73	633
2019-11-27	4.66	4.68	4.54	4.68	900
2019-11-26	4.65	4.65	4.52	4.64	1,020
2019-11-25	4.63	4.63	4.40	4.63	0
2019-11-22	4.58	4.63	4.47	4.62	0
2019-11-21	4.58	4.59	4.36	4.59	191
2019-11-20	4.63	4.63	4.40	4.59	0
2019-11-19	4.62	4.63	4.51	4.63	0
2019-11-18	4.63	4.65	4.40	4.61	1,646
2019-11-15	4.64	4.64	4.50	4.63	0
2019-11-14	4.66	4.66	4.43	4.65	0
2019-11-13	4.66	4.66	4.52	4.64	383
2019-11-12	4.67	4.67	4.51	4.63	853
2019-11-11	4.65	4.66	4.53	4.65	1,968
2019-11-08	4.66	4.66	4.53	4.64	0
2019-11-07	4.67	4.67	4.55	4.67	590
2019-11-06	4.65	4.65	4.53	4.65	0
2019-11-05	4.65	4.65	4.42	4.62	0
2019-11-04	4.63	4.63	4.52	4.63	930
2019-11-01	4.55	4.62	4.33	4.62	0
2019-10-31	4.57	4.57	4.35	4.50	329
2019-10-30	4.67	4.67	4.46	4.52	0
2019-10-29	4.64	4.64	4.41	4.64	0
2019-10-28	4.66	4.66	4.43	4.64	0
2019-10-25	4.68	4.68	4.45	4.67	0
2019-10-24	4.68	4.68	4.56	4.67	259
2019-10-23	4.68	4.68	4.56	4.67	0
2019-10-22	4.69	4.69	4.58	4.69	0
2019-10-21	4.69	4.70	4.46	4.70	0
2019-10-18	4.72	4.73	4.61	4.67	0
2019-10-17	4.73	4.75	4.58	4.69	0
2019-10-16	4.77	4.78	4.58	4.69	0
2019-10-15	4.77	4.78	4.65	4.78	0
2019-10-14	4.76	4.77	4.64	4.76	0
2019-10-11	4.72	4.73	4.60	4.73	0
2019-10-10	4.76	4.76	4.65	4.76	0
2019-10-09	4.74	4.76	4.62	4.76	0
2019-10-08	4.76	4.76	4.64	4.75	0
2019-10-07	4.76	4.76	4.61	4.72	0
2019-10-04	4.71	4.74	4.58	4.74	0
2019-10-03	4.70	4.70	4.70	4.70	0
2019-10-02	4.74	4.76	4.59	4.76	0
2019-10-01	4.76	4.76	4.64	4.76	0
2019-09-30	4.77	4.77	4.63	4.75	0
2019-09-27	4.76	4.76	4.65	4.76	0
2019-09-26	4.76	4.76	4.49	4.76	3
2019-09-25	4.75	4.75	4.52	4.74	0
2019-09-24	4.78	4.78	4.54	4.78	0
2019-09-23	4.82	4.82	4.66	4.78	0
2019-09-20	4.78	4.78	4.66	4.78	0
2019-09-19	4.78	4.78	4.66	4.78	0
2019-09-18	4.78	4.78	4.66	4.78	0
2019-09-17	4.79	4.79	4.66	4.77	0
2019-09-16	4.86	4.86	4.67	4.79	0
2019-09-13	4.81	4.81	4.57	4.81	0
2019-09-12	4.83	4.85	4.60	4.77	0
2019-09-11	4.88	4.88	4.74	4.79	0
2019-09-10	4.91	4.94	4.67	4.87	0
2019-09-09	4.94	4.96	4.70	4.90	0
2019-09-06	4.90	4.91	4.71	4.84	518
2019-09-05	4.86	4.86	4.74	4.86	6,198
2019-09-04	4.86	4.88	4.74	4.88	2,079
2019-09-03	4.74	4.88	4.61	4.87	7,668
2019-09-02	4.51	4.69	4.40	4.69	1,220
2019-08-30	4.49	4.50	4.38	4.49	723
2019-08-29	4.49	4.49	4.27	4.52	0
2019-08-28	4.52	4.52	4.41	4.52	0
2019-08-27	4.50	4.50	4.39	4.50	0
2019-08-23	4.50	4.50	4.28	4.50	0
2019-08-22	4.50	4.50	4.39	4.50	0
2019-08-21	4.48	4.48	4.37	4.48	25
2019-08-20	4.49	4.49	4.27	4.49	0
2019-08-19	4.48	4.49	4.26	4.49	0
2019-08-16	4.47	4.48	4.25	4.48	0
2019-08-15	4.45	4.47	4.34	4.47	0
2019-08-14	4.57	4.57	4.34	4.49	0
2019-08-13	4.45	4.48	4.33	4.48	0
2019-08-12	4.47	4.48	4.36	4.48	0
2019-08-09	4.50	4.50	4.32	4.43	0
2019-08-08	4.46	4.52	4.33	4.52	0
2019-08-07	4.38	4.42	4.23	4.38	0
2019-08-06	4.43	4.43	4.32	4.43	0
2019-08-05	4.44	4.48	4.22	4.47	0
2019-08-02	4.45	4.50	4.34	4.50	0
2019-08-01	4.50	4.50	4.38	4.49	0
2019-07-31	4.49	4.54	4.38	4.49	0
2019-07-30	4.50	4.50	4.33	4.48	0
2019-07-29	4.51	4.52	4.29	4.52	0
2019-07-26	4.52	4.53	4.41	4.53	0
2019-07-25	4.54	4.55	4.32	4.55	0
2019-07-24	4.49	4.53	4.38	4.53	0
2019-07-23	4.48	4.48	4.35	4.46	0
2019-07-22	4.46	4.51	4.24	4.46	0
2019-07-19	4.46	4.49	4.24	4.49	0
2019-07-18	4.33	4.46	4.12	4.46	0
2019-07-17	4.42	4.50	4.31	4.50	0
2019-07-16	4.45	4.52	4.23	4.52	0
2019-07-15	4.41	4.46	4.30	4.46	0
2019-07-12	4.46	4.46	4.29	4.40	0
2019-07-11	4.47	4.53	4.36	4.50	0
2019-07-10	4.46	4.47	4.35	4.47	0
2019-07-09	4.43	4.44	4.21	4.41	0
2019-07-08	4.25	4.33	4.00	4.32	0

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