Verbio Se Share History

Verbio Se Share Price history. The following table shows end-of-day data 0NLY historical share prices for Verbio Se, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	20.23	20.23	20.23	20.23	2,569
2024-05-02	20.01	20.01	20.01	20.01	905
2024-05-01	19.99	19.99	19.99	19.99	0
2024-04-30	19.99	19.99	19.99	19.99	4,290
2024-04-29	19.72	19.72	19.72	19.72	2,559
2024-04-26	19.84	19.84	19.84	19.84	23,335
2024-04-25	19.44	19.44	19.44	19.44	36,779
2024-04-24	19.62	19.62	19.62	19.62	7,386
2024-04-23	19.72	19.72	19.72	19.72	18,585
2024-04-22	19.22	19.22	19.22	19.22	16,235
2024-04-19	18.73	18.73	18.73	18.73	11,806
2024-04-18	19.29	19.29	19.29	19.29	7,315
2024-04-17	19.21	19.21	19.21	19.21	6,665
2024-04-16	19.11	19.11	19.11	19.11	15,038
2024-04-15	18.88	18.88	18.88	18.88	21,765
2024-04-12	19.63	19.63	19.63	19.63	9,003
2024-04-11	19.37	19.37	19.37	19.37	19,274
2024-04-10	19.81	19.81	19.81	19.81	22,960
2024-04-09	20.70	20.70	20.70	20.70	8,216
2024-04-08	20.10	20.10	20.10	20.10	758
2024-04-05	20.66	20.66	20.66	20.66	9,713
2024-04-04	21.24	21.24	21.24	21.24	17,170
2024-04-03	20.86	20.86	20.86	20.86	9,455
2024-04-02	20.26	20.26	20.26	20.26	15,362
2024-04-01	21.15	21.15	21.15	21.15	0
2024-03-29	21.15	21.15	21.15	21.15	0
2024-03-28	21.15	21.15	21.15	21.15	34,454
2024-03-27	20.50	20.50	20.50	20.50	19,716
2024-03-26	19.71	19.71	19.71	19.71	5,988
2024-03-25	20.00	20.00	20.00	20.00	32,631
2024-03-22	19.57	19.57	19.57	19.57	10,684
2024-03-21	18.54	18.54	18.54	18.54	16,305
2024-03-20	18.05	18.05	18.05	18.05	9,906
2024-03-19	17.55	17.55	17.55	17.55	7,838
2024-03-18	17.64	17.64	17.64	17.64	20,093
2024-03-15	16.73	16.73	16.73	16.73	28,270
2024-03-14	16.60	16.60	16.60	16.60	14,815
2024-03-13	17.34	17.34	17.34	17.34	14,203
2024-03-12	17.91	17.91	17.91	17.91	11,541
2024-03-11	17.79	17.79	17.79	17.79	16,280
2024-03-08	17.66	17.66	17.66	17.66	34,681
2024-03-07	18.13	18.13	18.13	18.13	13,029
2024-03-06	17.99	17.99	17.99	17.99	19,041
2024-03-05	18.19	18.19	18.19	18.19	19,450
2024-03-04	18.47	18.47	18.47	18.47	8,295
2024-03-01	19.25	19.25	19.25	19.25	12,546
2024-02-29	18.87	18.87	18.87	18.87	58,516
2024-02-28	18.90	18.90	18.90	18.90	9,357
2024-02-27	19.29	19.29	19.29	19.29	16,403
2024-02-26	18.67	18.67	18.67	18.67	8,937
2024-02-23	19.02	19.02	19.02	19.02	13,499
2024-02-22	19.46	19.46	19.46	19.46	9,120
2024-02-21	19.93	19.93	19.93	19.93	8,409
2024-02-20	19.96	19.96	19.96	19.96	8,463
2024-02-19	20.36	20.36	20.36	20.36	6,506
2024-02-16	20.90	20.90	20.90	20.90	14,774
2024-02-15	20.98	20.98	20.98	20.98	9,373
2024-02-14	20.75	20.75	20.75	20.75	5,895
2024-02-13	20.84	20.84	20.84	20.84	8,608
2024-02-12	21.13	21.13	21.13	21.13	9,630
2024-02-09	20.31	20.31	20.31	20.31	31,879
2024-02-08	21.63	21.63	21.63	21.63	46,331
2024-02-07	18.37	18.37	18.37	18.37	8,702
2024-02-06	19.17	19.17	19.17	19.17	20,018
2024-02-05	19.39	19.39	19.39	19.39	11,003
2024-02-02	20.27	20.27	20.27	20.27	166,663
2024-02-01	20.42	20.42	20.42	20.42	11,358
2024-01-31	19.81	19.81	19.81	19.81	5,474
2024-01-30	19.81	19.81	19.81	19.81	12,962
2024-01-29	19.65	19.65	19.65	19.65	22,497
2024-01-26	19.54	19.54	19.54	19.54	9,841
2024-01-25	19.58	19.58	19.58	19.58	25,258
2024-01-24	19.88	19.88	19.88	19.88	11,346
2024-01-23	20.87	20.87	20.87	20.87	13,514
2024-01-22	19.89	19.89	19.89	19.89	13,858
2024-01-19	18.79	18.79	18.79	18.79	78,985
2024-01-18	18.76	18.76	18.76	18.76	72,862
2024-01-17	19.83	19.83	19.83	19.83	81,995
2024-01-16	20.18	20.18	20.18	20.18	64,579
2024-01-15	21.80	21.80	21.80	21.80	51,475
2024-01-12	23.28	23.28	23.28	23.28	65,010
2024-01-11	22.90	22.90	22.90	22.90	91,768
2024-01-10	26.37	26.37	26.37	26.37	8,508
2024-01-09	26.76	26.76	26.76	26.76	17,594
2024-01-08	27.85	27.85	27.85	27.85	11,130
2024-01-05	28.29	28.29	28.29	28.29	6,706
2024-01-04	28.10	28.10	28.10	28.10	5,625
2024-01-03	28.07	28.07	28.07	28.07	44,647
2024-01-02	28.69	28.69	28.69	28.69	13,786
2024-01-01	29.70	29.70	29.70	29.70	0
2023-12-29	29.70	29.70	29.70	29.70	2,459
2023-12-28	29.61	29.61	29.61	29.61	6,066
2023-12-27	29.93	29.93	29.93	29.93	16,714
2023-12-26	29.41	29.41	29.41	29.41	0
2023-12-25	29.41	29.41	29.41	29.41	0
2023-12-22	29.41	29.41	29.41	29.41	7,747
2023-12-21	28.80	28.80	28.80	28.80	13,100
2023-12-20	28.79	28.79	28.79	28.79	13,207
2023-12-19	27.30	27.30	27.30	27.30	9,434
2023-12-18	26.69	26.69	26.69	26.69	5,961
2023-12-15	27.77	27.77	27.77	27.77	9,132
2023-12-14	27.00	27.00	27.00	27.00	26,701
2023-12-13	26.14	26.14	26.14	26.14	23,028
2023-12-12	28.35	28.35	28.35	28.35	13,926
2023-12-11	29.59	29.59	29.59	29.59	14,294
2023-12-08	29.53	29.53	29.53	29.53	14,310
2023-12-07	28.14	28.14	28.14	28.14	10,493
2023-12-06	29.72	29.72	29.72	29.72	13,543
2023-12-05	30.52	30.52	30.52	30.52	14,853
2023-12-04	30.10	30.10	30.10	30.10	14,644
2023-12-01	31.58	31.58	31.58	31.58	13,515
2023-11-30	31.53	31.53	31.53	31.53	8,367
2023-11-29	30.95	30.95	30.95	30.95	12,051
2023-11-28	31.07	31.07	31.07	31.07	14,980
2023-11-27	31.11	31.11	31.11	31.11	3,937
2023-11-24	31.55	31.55	31.55	31.55	4,874
2023-11-23	31.60	31.60	31.60	31.60	1,429
2023-11-22	31.91	31.91	31.91	31.91	1,554
2023-11-21	31.84	31.84	31.84	31.84	7,247
2023-11-20	33.87	33.87	33.87	33.87	7,563
2023-11-17	34.52	34.52	34.52	34.52	10,660
2023-11-16	34.55	34.55	34.55	34.55	4,271
2023-11-15	35.49	35.49	35.49	35.49	17,418
2023-11-14	35.86	35.86	35.86	35.86	33,643
2023-11-13	34.43	34.43	34.43	34.43	56,790
2023-11-10	34.37	34.37	34.37	34.37	23,772
2023-11-09	33.87	33.87	33.87	33.87	55,790
2023-11-08	30.13	30.13	30.13	30.13	12,624
2023-11-07	30.69	30.69	30.69	30.69	19,702
2023-11-06	31.51	31.51	31.51	31.51	9,718
2023-11-03	32.42	32.42	32.42	32.42	141,578
2023-11-02	32.45	32.45	32.45	32.45	20,413
2023-11-01	30.95	30.95	30.95	30.95	15,683
2023-10-31	31.63	31.63	31.63	31.63	12,790
2023-10-30	34.09	34.09	34.09	34.09	8,262
2023-10-27	34.96	34.96	34.96	34.96	9,383
2023-10-26	34.15	34.15	34.15	34.15	9,933
2023-10-25	34.56	34.56	34.56	34.56	9,019
2023-10-24	36.07	36.07	36.07	36.07	7,124
2023-10-23	35.66	35.66	35.66	35.66	11,427
2023-10-20	34.92	34.92	34.92	34.92	85,417
2023-10-19	36.19	36.19	36.19	36.19	109,397
2023-10-18	36.94	36.94	36.94	36.94	7,996
2023-10-17	37.35	37.35	37.35	37.35	6,558
2023-10-16	36.24	36.24	36.24	36.24	6,463
2023-10-13	34.76	34.76	34.76	34.76	6,032
2023-10-12	36.92	36.92	36.92	36.92	7,593
2023-10-11	36.64	36.64	36.64	36.64	23,982
2023-10-10	36.91	36.91	36.91	36.91	6,041
2023-10-09	35.19	35.19	35.19	35.19	12,139
2023-10-06	36.50	36.50	36.50	36.50	6,835
2023-10-05	36.20	36.20	36.20	36.20	5,676
2023-10-04	35.53	35.53	35.53	35.53	40,406
2023-10-03	34.66	34.66	34.66	34.66	8,081
2023-10-02	36.15	36.15	36.15	36.15	161,646
2023-09-29	38.11	38.11	38.11	38.11	9,228
2023-09-28	37.22	37.22	37.22	37.22	8,777
2023-09-27	35.97	35.97	35.97	35.97	17,155
2023-09-26	36.64	36.64	36.64	36.64	49,092
2023-09-25	38.35	38.35	38.35	38.35	23,087
2023-09-22	40.40	40.40	40.40	40.40	5,693
2023-09-21	40.20	40.20	40.20	40.20	3,461
2023-09-20	40.54	40.54	40.54	40.54	9,755
2023-09-19	40.41	40.41	40.41	40.41	295,247
2023-09-18	41.72	41.72	41.72	41.72	1,671
2023-09-15	43.01	43.01	43.01	43.01	5,149
2023-09-14	43.41	43.41	43.41	43.41	5,542
2023-09-13	43.76	43.76	43.76	43.76	3,383
2023-09-12	43.82	43.82	43.82	43.82	2,492
2023-09-11	44.37	44.37	44.37	44.37	3,291
2023-09-08	44.16	44.16	44.16	44.16	4,362
2023-09-07	43.56	43.56	43.56	43.56	2,505
2023-09-06	43.77	43.77	43.77	43.77	6,289
2023-09-05	42.46	42.46	42.46	42.46	8,704
2023-09-04	43.99	43.99	43.99	43.99	1,708
2023-09-01	44.34	44.34	44.34	44.34	3,208
2023-08-31	43.52	43.52	43.52	43.52	66,196
2023-08-30	43.08	43.08	43.08	43.08	80,444
2023-08-29	44.11	44.11	44.11	44.11	15,569
2023-08-28	41.35	41.35	41.35	41.35	0
2023-08-25	41.35	41.35	41.35	41.35	24,329
2023-08-24	40.46	40.46	40.46	40.46	3,486
2023-08-23	40.60	40.60	40.60	40.60	15,896
2023-08-22	39.22	39.22	39.22	39.22	19,584
2023-08-21	39.43	39.43	39.43	39.43	20,341
2023-08-18	38.59	38.59	38.59	38.59	11,033
2023-08-17	41.25	41.25	41.25	41.25	14,332
2023-08-16	43.81	43.81	43.81	43.81	6,187
2023-08-15	43.68	43.68	43.68	43.68	5,685
2023-08-14	44.58	44.58	44.58	44.58	61,193
2023-08-11	43.49	43.49	43.49	43.49	59,653
2023-08-10	44.41	44.41	44.41	44.41	74,554
2023-08-09	43.36	43.36	43.36	43.36	3,688
2023-08-08	42.74	42.74	42.74	42.74	70,867
2023-08-07	44.07	44.07	44.07	44.07	7,973
2023-08-04	44.51	44.51	44.51	44.51	64,668
2023-08-03	43.63	43.63	43.63	43.63	66,003
2023-08-02	43.49	43.49	43.49	43.49	18,926
2023-08-01	45.01	45.01	45.01	45.01	23,888
2023-07-31	44.32	44.32	44.32	44.32	17,534
2023-07-28	42.47	42.47	42.47	42.47	56,701
2023-07-27	42.23	42.23	42.23	42.23	119,066
2023-07-26	41.52	41.52	41.52	41.52	59,056
2023-07-25	42.04	42.04	42.04	42.04	11,339
2023-07-24	41.98	41.98	41.98	41.98	4,639
2023-07-21	41.69	41.69	41.69	41.69	64,557
2023-07-20	40.71	40.71	40.71	40.71	58,074
2023-07-19	41.10	41.10	41.10	41.10	26,756
2023-07-18	38.60	38.60	38.60	38.60	5,645
2023-07-17	37.40	37.40	37.40	37.40	10,631
2023-07-14	37.35	37.35	37.35	37.35	18,010
2023-07-13	40.60	40.60	40.60	40.60	65,805
2023-07-12	40.70	40.70	40.70	40.70	34,015
2023-07-11	39.85	39.85	39.85	39.85	67,892
2023-07-10	39.01	39.01	39.01	39.01	27,236
2023-07-07	38.37	38.37	38.37	38.37	16,877
2023-07-06	36.57	36.57	36.57	36.57	7,505
2023-07-05	36.54	36.54	36.54	36.54	54,064
2023-07-04	36.88	36.88	36.88	36.88	26,838
2023-07-03	36.68	36.68	36.68	36.68	25,142
2023-06-30	36.85	36.85	36.85	36.85	39,156
2023-06-29	36.74	36.74	36.74	36.74	41,023
2023-06-28	37.56	37.56	37.56	37.56	54,152
2023-06-27	36.41	36.41	36.41	36.41	14,145
2023-06-26	37.70	37.70	37.70	37.70	21,980
2023-06-23	38.27	38.27	38.27	38.27	14,010
2023-06-22	39.04	39.04	39.04	39.04	13,674
2023-06-21	40.03	40.03	40.03	40.03	6,071
2023-06-20	40.23	40.23	40.23	40.23	66,696
2023-06-19	41.96	41.96	41.96	41.96	9,671
2023-06-16	42.94	42.94	42.94	42.94	16,145
2023-06-15	42.18	42.18	42.18	42.18	27,881
2023-06-14	41.83	41.83	41.83	41.83	22,724
2023-06-13	40.82	40.82	40.82	40.82	26,346
2023-06-12	39.04	39.04	39.04	39.04	14,596
2023-06-09	38.63	38.63	38.63	38.63	13,846
2023-06-08	38.01	38.01	38.01	38.01	23,852
2023-06-07	39.16	39.16	39.16	39.16	82,683
2023-06-06	37.47	37.47	37.47	37.47	18,739
2023-06-05	36.51	36.51	36.51	36.51	49,963
2023-06-02	35.85	35.85	35.85	35.85	21,771
2023-06-01	33.53	33.53	33.53	33.53	10,848
2023-05-31	33.34	33.34	33.34	33.34	34,873
2023-05-30	33.75	33.75	33.75	33.75	19,220
2023-05-29	32.43	32.43	32.43	32.43	0
2023-05-26	32.43	32.43	32.43	32.43	41,319
2023-05-25	32.87	32.87	32.87	32.87	20,319
2023-05-24	33.12	33.12	33.12	33.12	8,858
2023-05-23	34.03	34.03	34.03	34.03	13,509
2023-05-22	33.75	33.75	33.75	33.75	11,215
2023-05-19	34.07	34.07	34.07	34.07	17,196
2023-05-18	34.04	34.04	34.04	34.04	6,223
2023-05-17	34.05	34.05	34.05	34.05	11,764
2023-05-16	33.86	33.86	33.86	33.86	28,276
2023-05-15	34.49	34.49	34.49	34.49	16,794
2023-05-12	34.04	34.04	34.04	34.04	19,621
2023-05-11	33.95	33.95	33.95	33.95	50,382
2023-05-10	32.04	32.04	32.04	32.04	38,569
2023-05-09	34.01	34.01	34.01	34.01	14,831
2023-05-08	34.89	34.89	34.89	34.89	0
2023-05-05	34.89	34.89	34.89	34.89	14,044
2023-05-04	33.88	33.88	33.88	33.88	12,701
2023-05-03	33.23	33.23	33.23	33.23	59,532
2023-05-02	34.38	34.38	34.38	34.38	74,035
2023-05-01	32.58	32.58	32.58	32.58	0
2023-04-28	32.58	32.58	32.58	32.58	94,694
2023-04-27	34.97	34.97	34.97	34.97	27,414
2023-04-26	37.03	37.03	37.03	37.03	136,128
2023-04-25	36.60	36.60	36.60	36.60	41,334
2023-04-24	37.64	37.64	37.64	37.64	12,888
2023-04-21	37.42	37.42	37.42	37.42	26,106
2023-04-20	37.07	37.07	37.07	37.07	25,885
2023-04-19	38.08	38.08	38.08	38.08	17,524
2023-04-18	37.47	37.47	37.47	37.47	28,817
2023-04-17	37.23	37.23	37.23	37.23	20,064
2023-04-14	37.29	37.29	37.29	37.29	68,211
2023-04-13	37.17	37.17	37.17	37.17	17,338
2023-04-12	37.47	37.47	37.47	37.47	43,638
2023-04-11	37.47	37.47	37.47	37.47	94,414
2023-04-10	38.23	38.23	38.23	38.23	0
2023-04-07	38.23	38.23	38.23	38.23	0
2023-04-06	38.23	38.23	38.23	38.23	62,668
2023-04-05	38.28	38.28	38.28	38.28	50,512
2023-04-04	40.89	40.89	40.89	40.89	56,286
2023-04-03	41.14	41.14	41.14	41.14	43,527
2023-03-31	43.32	43.32	43.32	43.32	20,811
2023-03-30	43.04	43.04	43.04	43.04	22,935
2023-03-29	43.12	43.12	43.12	43.12	20,392
2023-03-28	43.12	43.12	43.12	43.12	82,425
2023-03-27	44.55	44.55	44.55	44.55	77,585
2023-03-24	42.97	42.97	42.97	42.97	185,503
2023-03-23	43.81	43.81	43.81	43.81	132,624
2023-03-22	46.22	46.22	46.22	46.22	21,758
2023-03-21	49.52	49.52	49.52	49.52	41,299
2023-03-20	47.46	47.46	47.46	47.46	10,082
2023-03-17	48.78	48.78	48.78	48.78	77,359
2023-03-16	49.40	49.40	49.40	49.40	31,960
2023-03-15	47.99	47.99	47.99	47.99	35,707
2023-03-14	49.68	49.68	49.68	49.68	30,995
2023-03-13	46.66	46.66	46.66	46.66	82,306
2023-03-10	48.21	48.21	48.21	48.21	70,040
2023-03-09	48.56	48.56	48.56	48.56	62,857
2023-03-08	48.52	48.52	48.52	48.52	23,215
2023-03-07	48.62	48.62	48.62	48.62	36,460
2023-03-06	47.32	47.32	47.32	47.32	17,253
2023-03-03	47.34	47.34	47.34	47.34	15,885
2023-03-02	46.32	46.32	46.32	46.32	30,282
2023-03-01	48.14	48.14	48.14	48.14	18,536
2023-02-28	47.64	47.64	47.64	47.64	26,398
2023-02-27	47.34	47.34	47.34	47.34	33,705
2023-02-24	47.70	47.70	47.70	47.70	24,895
2023-02-23	49.64	49.64	49.64	49.64	17,586
2023-02-22	49.33	49.33	49.33	49.33	31,245
2023-02-21	49.76	49.76	49.76	49.76	14,905
2023-02-20	50.15	50.15	50.15	50.15	14,270
2023-02-17	49.90	49.90	49.90	49.90	39,616
2023-02-16	50.83	50.83	50.83	50.83	23,921
2023-02-15	49.24	49.24	49.24	49.24	49,598
2023-02-14	48.48	48.48	48.48	48.48	54,697
2023-02-13	49.18	49.18	49.18	49.18	88,145
2023-02-10	47.98	47.98	47.98	47.98	151,314
2023-02-09	55.30	55.30	55.30	55.30	195,397
2023-02-08	52.45	52.45	52.45	52.45	19,686
2023-02-07	53.20	53.20	53.20	53.20	14,917
2023-02-06	53.70	53.70	53.70	53.70	59,695
2023-02-03	55.56	55.56	55.56	55.56	57,136
2023-02-02	56.43	56.43	56.43	56.43	1,280,194
2023-02-01	57.29	57.29	57.29	57.29	152,558
2023-01-31	57.27	57.27	57.27	57.27	15,447
2023-01-30	57.64	57.64	57.64	57.64	89,267
2023-01-27	57.95	57.95	57.95	57.95	12,800
2023-01-26	57.73	57.73	57.73	57.73	14,962
2023-01-25	56.03	56.03	56.03	56.03	12,922
2023-01-24	57.03	57.03	57.03	57.03	18,870
2023-01-23	57.08	57.08	57.08	57.08	9,992
2023-01-20	56.48	56.48	56.48	56.48	23,580
2023-01-19	56.10	56.10	56.10	56.10	21,223
2023-01-18	60.90	60.90	60.90	60.90	53,160
2023-01-17	59.81	59.81	59.81	59.81	51,658
2023-01-16	58.13	58.13	58.13	58.13	14,022
2023-01-13	58.21	58.21	58.21	58.21	32,985
2023-01-12	57.98	57.98	57.98	57.98	40,287
2023-01-11	59.66	59.66	59.66	59.66	10,847
2023-01-10	60.19	60.19	60.19	60.19	14,647
2023-01-09	60.57	60.57	60.57	60.57	43,536
2023-01-06	59.93	59.93	59.93	59.93	27,378
2023-01-05	59.85	59.85	59.85	59.85	15,033
2023-01-04	59.27	59.27	59.27	59.27	33,145
2023-01-03	61.30	61.30	61.30	61.30	37,285
2023-01-02	61.18	61.18	61.18	61.18	0
2022-12-30	61.15	61.15	61.15	61.15	16,928
2022-12-29	61.05	61.05	61.05	61.05	14,073
2022-12-28	61.08	61.08	61.08	61.08	12,395
2022-12-27	62.00	62.00	62.00	62.00	0
2022-12-26	62.00	62.00	62.00	62.00	0
2022-12-23	62.00	62.00	62.00	62.00	16,891
2022-12-22	62.57	62.57	62.57	62.57	25,289
2022-12-21	63.32	63.32	63.32	63.32	13,612
2022-12-20	63.23	63.23	63.23	63.23	19,198
2022-12-19	64.45	64.45	64.45	64.45	18,865
2022-12-16	64.50	64.50	64.50	64.50	128,810
2022-12-15	64.28	64.28	64.28	64.28	12,639
2022-12-14	66.09	66.09	66.09	66.09	156,079
2022-12-13	67.56	67.56	67.56	67.56	52,501
2022-12-12	66.31	66.31	66.31	66.31	36,514
2022-12-09	68.30	68.30	68.30	68.30	21,738
2022-12-08	71.15	71.15	71.15	71.15	28,411
2022-12-07	71.25	71.25	71.25	71.25	6,996
2022-12-06	72.60	72.60	72.60	72.60	4,974
2022-12-05	73.20	73.20	73.20	73.20	8,711
2022-12-02	73.75	73.75	73.75	73.75	52,600
2022-12-01	74.13	74.13	74.13	74.13	25,862
2022-11-30	73.66	73.66	73.66	73.66	80,753
2022-11-29	72.61	72.61	72.61	72.61	25,356
2022-11-28	74.10	74.10	74.10	74.10	11,511
2022-11-25	75.55	75.55	75.55	75.55	64,602
2022-11-24	79.44	79.44	79.44	79.44	19,923
2022-11-23	81.82	81.82	81.82	81.82	25,858
2022-11-22	83.22	83.22	83.22	83.22	6,694
2022-11-21	81.15	81.15	81.15	81.15	9,531
2022-11-18	81.53	81.53	81.53	81.53	11,050
2022-11-17	80.64	80.64	80.64	80.64	11,553
2022-11-16	83.34	83.34	83.34	83.34	17,108
2022-11-15	85.32	85.32	85.32	85.32	36,856
2022-11-14	85.69	85.69	85.69	85.69	15,323
2022-11-11	81.70	81.70	81.70	81.70	16,426
2022-11-10	79.15	79.15	79.15	79.15	63,498
2022-11-09	82.70	82.70	82.70	82.70	12,842
2022-11-08	82.50	82.50	82.50	82.50	12,657
2022-11-07	82.24	82.24	82.24	82.24	25,669
2022-11-04	80.44	80.44	80.44	80.44	10,966
2022-11-03	79.26	79.26	79.26	79.26	9,158
2022-11-02	79.79	79.79	79.79	79.79	10,609
2022-11-01	79.30	79.30	79.30	79.30	17,849
2022-10-31	79.54	79.54	79.54	79.54	17,311
2022-10-28	79.52	79.52	79.52	79.52	9,460
2022-10-27	79.66	79.66	79.66	79.66	17,387
2022-10-26	80.79	80.79	80.79	80.79	8,720
2022-10-25	78.18	78.18	78.18	78.18	12,508
2022-10-24	76.40	76.40	76.40	76.40	41,261
2022-10-21	74.23	74.23	74.23	74.23	13,790
2022-10-20	73.22	73.22	73.22	73.22	18,969
2022-10-19	73.34	73.34	73.34	73.34	9,912
2022-10-18	74.15	74.15	74.15	74.15	208,634
2022-10-17	72.19	72.19	72.19	72.19	15,832
2022-10-14	70.05	70.05	70.05	70.05	33,487
2022-10-13	66.62	66.62	66.62	66.62	20,276
2022-10-12	64.32	64.32	64.32	64.32	19,285
2022-10-11	62.35	62.35	62.35	62.35	13,829
2022-10-10	61.71	61.71	61.71	61.71	6,982
2022-10-07	60.60	60.60	60.60	60.60	15,147
2022-10-06	62.00	62.00	62.00	62.00	9,055
2022-10-05	62.89	62.89	62.89	62.89	34,031
2022-10-04	65.55	65.55	65.55	65.55	16,988
2022-10-03	61.85	61.85	61.85	61.85	8,320
2022-09-30	60.50	60.50	60.50	60.50	12,397
2022-09-29	58.20	58.20	58.20	58.20	22,822
2022-09-28	60.70	60.70	60.70	60.70	35,169
2022-09-27	59.20	59.20	59.20	59.20	31,542
2022-09-26	54.45	54.45	54.45	54.45	29,974
2022-09-23	54.90	54.90	54.90	54.90	34,700
2022-09-22	57.30	57.30	57.30	57.30	8,406
2022-09-21	60.60	60.60	60.60	60.60	5,903
2022-09-20	58.75	58.75	58.75	58.75	22,221
2022-09-19	60.75	60.75	60.75	60.75	0
2022-09-16	60.90	60.90	60.90	60.90	16,115
2022-09-15	61.40	61.40	61.40	61.40	7,358
2022-09-14	63.50	63.50	63.50	63.50	15,180
2022-09-13	65.70	65.70	65.70	65.70	21,043
2022-09-12	68.05	68.05	68.05	68.05	8,785
2022-09-09	70.20	70.20	70.20	70.20	20,745
2022-09-08	68.27	68.27	68.27	68.27	40,492
2022-09-07	66.75	66.75	66.75	66.75	6,964
2022-09-06	66.35	66.35	66.35	66.35	15,305
2022-09-05	64.25	64.25	64.25	64.25	14,925
2022-09-02	64.45	64.45	64.45	64.45	10,162
2022-09-01	62.10	62.10	62.10	62.10	11,761
2022-08-31	64.65	64.65	64.65	64.65	7,316
2022-08-30	64.60	64.60	64.60	64.60	8,347
2022-08-29	66.23	66.23	66.23	66.23	0
2022-08-26	66.23	66.23	66.23	66.23	19,216
2022-08-25	66.85	66.85	66.85	66.85	9,880
2022-08-24	66.40	66.40	66.40	66.40	16,299
2022-08-23	64.75	64.75	64.75	64.75	14,402
2022-08-22	63.80	63.80	63.80	63.80	34,289
2022-08-19	66.95	66.95	66.95	66.95	12,150
2022-08-18	68.25	68.25	68.25	68.25	17,590
2022-08-17	67.60	67.60	67.60	67.60	8,210
2022-08-16	66.25	66.25	66.25	66.25	27,488
2022-08-15	68.50	68.50	68.50	68.50	12,749
2022-08-12	68.10	68.10	68.10	68.10	4,457
2022-08-11	67.91	67.91	67.91	67.91	22,533
2022-08-10	65.95	65.95	65.95	65.95	8,235
2022-08-09	64.45	64.45	64.45	64.45	7,810
2022-08-08	64.35	64.35	64.35	64.35	9,787
2022-08-05	63.75	63.75	63.75	63.75	14,457
2022-08-04	63.55	63.55	63.55	63.55	6,700
2022-08-03	62.40	62.40	62.40	62.40	5,005
2022-08-02	60.89	60.89	60.89	60.89	12,401
2022-08-01	62.35	62.35	62.35	62.35	17,713
2022-07-29	60.83	60.83	60.83	60.83	64,220
2022-07-28	59.80	59.80	59.80	59.80	16,502
2022-07-27	55.32	55.32	55.32	55.32	17,233
2022-07-26	55.13	55.13	55.13	55.13	18,571
2022-07-25	54.59	54.59	54.59	54.59	35,091
2022-07-22	53.40	53.40	53.40	53.40	6,003
2022-07-21	51.80	51.80	51.80	51.80	12,168
2022-07-20	51.05	51.05	51.05	51.05	10,360
2022-07-19	51.00	51.00	51.00	51.00	7,032
2022-07-18	49.60	49.60	49.60	49.60	10,208
2022-07-15	47.05	47.05	47.05	47.05	10,017
2022-07-14	47.09	47.09	47.09	47.09	18,804
2022-07-13	49.10	49.10	49.10	49.10	22,095
2022-07-12	50.60	50.60	50.60	50.60	9,247
2022-07-11	50.85	50.85	50.85	50.85	14,458
2022-07-08	51.15	51.15	51.15	51.15	23,273
2022-07-07	49.98	49.98	49.98	49.98	15,673
2022-07-06	46.66	46.66	46.66	46.66	5,448
2022-07-05	47.00	47.00	47.00	47.00	9,065
2022-07-04	47.24	47.24	47.24	47.24	10,478
2022-07-01	46.18	46.18	46.18	46.18	11,504
2022-06-30	47.68	47.68	47.68	47.68	20,734
2022-06-29	49.98	49.98	49.98	49.98	32,974
2022-06-28	46.88	46.88	46.88	46.88	48,436
2022-06-27	46.26	46.26	46.26	46.26	21,399
2022-06-24	43.24	43.24	43.24	43.24	59,116
2022-06-23	40.50	40.50	40.50	40.50	83,947
2022-06-22	50.25	50.25	50.25	50.25	34,173
2022-06-21	50.90	50.90	50.90	50.90	109,207
2022-06-20	44.91	44.91	44.91	44.91	33,914
2022-06-17	44.50	44.50	44.50	44.50	17,406
2022-06-16	44.48	44.48	44.48	44.48	15,641
2022-06-15	46.10	46.10	46.10	46.10	23,415
2022-06-14	44.38	44.38	44.38	44.38	25,293
2022-06-13	44.92	44.92	44.92	44.92	15,893
2022-06-10	47.10	47.10	47.10	47.10	15,033
2022-06-09	48.70	48.70	48.70	48.70	11,057
2022-06-08	51.53	51.53	51.53	51.53	36,617
2022-06-07	50.93	50.93	50.93	50.93	66,126
2022-06-06	53.10	53.10	53.10	53.10	7,650
2022-06-03	49.85	49.85	49.85	49.85	0
2022-06-02	49.85	49.85	49.85	49.85	0
2022-06-01	51.55	51.55	51.55	51.55	20,115
2022-05-31	49.92	49.92	49.92	49.92	29,992
2022-05-30	51.35	51.35	51.35	51.35	23,439
2022-05-27	50.40	50.40	50.40	50.40	27,454
2022-05-26	50.45	50.45	50.45	50.45	16,562
2022-05-25	49.16	49.16	49.16	49.16	40,620
2022-05-24	50.80	50.80	50.80	50.80	24,813
2022-05-23	51.30	51.30	51.30	51.30	11,956
2022-05-20	51.75	51.75	51.75	51.75	108,595
2022-05-19	50.30	50.30	50.30	50.30	67,448
2022-05-18	48.40	48.40	48.40	48.40	68,464
2022-05-17	52.55	52.55	52.55	52.55	60,736
2022-05-16	55.85	55.85	55.85	55.85	103,129
2022-05-13	53.10	53.10	53.10	53.10	189,749
2022-05-12	48.85	48.85	48.85	48.85	125,243
2022-05-11	45.36	45.36	45.36	45.36	49,392
2022-05-10	47.56	47.56	47.56	47.56	74,822
2022-05-09	50.40	50.40	50.40	50.40	146,646
2022-05-06	66.24	66.24	66.24	66.24	55,986
2022-05-05	66.15	66.15	66.15	66.15	139,372
2022-05-04	65.89	65.89	65.89	65.89	46,133
2022-05-03	66.01	66.01	66.01	66.01	65,500
2022-05-02	67.80	67.80	67.80	67.80	0
2022-04-29	67.80	67.80	67.80	67.80	172,314
2022-04-28	82.15	82.15	82.15	82.15	29,487
2022-04-27	81.68	81.68	81.68	81.68	131,076
2022-04-26	81.20	81.20	81.20	81.20	43,035
2022-04-25	82.10	82.10	82.10	82.10	22,502
2022-04-22	85.25	85.25	85.25	85.25	67,943
2022-04-21	85.80	85.80	85.80	85.80	16,695
2022-04-20	86.20	86.20	86.20	86.20	26,125
2022-04-19	84.00	84.00	84.00	84.00	36,803
2022-04-18	83.44	83.44	83.44	83.44	0
2022-04-15	83.44	83.44	83.44	83.44	0
2022-04-14	83.44	83.44	83.44	83.44	52,971
2022-04-13	82.24	82.24	82.24	82.24	39,318
2022-04-12	81.85	81.85	81.85	81.85	42,934
2022-04-11	84.28	84.28	84.28	84.28	54,550
2022-04-08	85.65	85.65	85.65	85.65	80,321
2022-04-07	80.21	80.21	80.21	80.21	116,456
2022-04-06	74.10	74.10	74.10	74.10	32,669
2022-04-05	76.00	76.00	76.00	76.00	144,470
2022-04-04	75.55	75.55	75.55	75.55	18,265
2022-04-01	72.35	72.35	72.35	72.35	22,356
2022-03-31	70.30	70.30	70.30	70.30	22,772
2022-03-30	71.90	71.90	71.90	71.90	29,211
2022-03-29	68.05	68.05	68.05	68.05	12,122
2022-03-28	69.20	69.20	69.20	69.20	13,377
2022-03-25	72.90	72.90	72.90	72.90	68,357
2022-03-24	71.42	71.42	71.42	71.42	42,359
2022-03-23	71.21	71.21	71.21	71.21	31,361
2022-03-22	71.19	71.19	71.19	71.19	32,217
2022-03-21	66.24	66.24	66.24	66.24	12,884
2022-03-18	66.90	66.90	66.90	66.90	256,176
2022-03-17	64.58	64.58	64.58	64.58	25,766
2022-03-16	63.08	63.08	63.08	63.08	23,104
2022-03-15	60.85	60.85	60.85	60.85	12,902
2022-03-14	63.15	63.15	63.15	63.15	18,622
2022-03-11	62.72	62.72	62.72	62.72	32,147
2022-03-10	64.20	64.20	64.20	64.20	26,903
2022-03-09	65.80	65.80	65.80	65.80	28,413
2022-03-08	66.80	66.80	66.80	66.80	90,211
2022-03-07	63.45	63.45	63.45	63.45	141,673
2022-03-04	66.74	66.74	66.74	66.74	145,011
2022-03-03	69.11	69.11	69.11	69.11	43,584
2022-03-02	70.43	70.43	70.43	70.43	81,246
2022-03-01	70.82	70.82	70.82	70.82	26,516
2022-02-28	70.70	70.70	70.70	70.70	34,221
2022-02-25	64.46	64.46	64.46	64.46	28,091
2022-02-24	60.86	60.86	60.86	60.86	78,764
2022-02-23	62.86	62.86	62.86	62.86	42,935
2022-02-22	59.50	59.50	59.50	59.50	34,049
2022-02-21	58.35	58.35	58.35	58.35	22,529
2022-02-18	59.05	59.05	59.05	59.05	21,650
2022-02-17	59.73	59.73	59.73	59.73	66,360
2022-02-16	59.56	59.56	59.56	59.56	67,973
2022-02-15	59.25	59.25	59.25	59.25	23,164
2022-02-14	54.95	54.95	54.95	54.95	23,667
2022-02-11	53.20	53.20	53.20	53.20	14,188
2022-02-10	53.55	53.55	53.55	53.55	48,584
2022-02-09	53.63	53.63	53.63	53.63	15,879
2022-02-08	52.90	52.90	52.90	52.90	5,279
2022-02-07	52.90	52.90	52.90	52.90	37,085
2022-02-04	54.10	54.10	54.10	54.10	16,696
2022-02-03	54.91	54.91	54.91	54.91	9,875
2022-02-02	55.65	55.65	55.65	55.65	36,734
2022-02-01	57.23	57.23	57.23	57.23	36,103
2022-01-31	54.51	54.51	54.51	54.51	26,540
2022-01-28	52.06	52.06	52.06	52.06	17,256
2022-01-27	51.95	51.95	51.95	51.95	53,100
2022-01-26	49.06	49.06	49.06	49.06	12,111
2022-01-25	48.22	48.22	48.22	48.22	23,926
2022-01-24	47.18	47.18	47.18	47.18	21,190
2022-01-21	51.30	51.30	51.30	51.30	19,830
2022-01-20	51.47	51.47	51.47	51.47	26,415
2022-01-19	50.10	50.10	50.10	50.10	65,027
2022-01-18	50.67	50.67	50.67	50.67	52,564
2022-01-17	53.40	53.40	53.40	53.40	28,431
2022-01-14	52.28	52.28	52.28	52.28	72,538
2022-01-13	53.35	53.35	53.35	53.35	229,730
2022-01-12	52.87	52.87	52.87	52.87	408,628
2022-01-11	52.07	52.07	52.07	52.07	86,583
2022-01-10	53.06	53.06	53.06	53.06	39,462
2022-01-07	56.45	56.45	56.45	56.45	19,508
2022-01-06	59.60	59.60	59.60	59.60	54,705
2022-01-05	62.84	62.84	62.84	62.84	17,724
2022-01-04	64.39	64.39	64.39	64.39	52,160
2022-01-03	60.30	60.30	60.30	60.30	0
2021-12-31	60.30	60.30	60.30	60.30	0
2021-12-30	61.10	61.10	61.10	61.10	4,169
2021-12-29	61.40	61.40	61.40	61.40	4,907
2021-12-28	61.65	61.65	61.65	61.65	0
2021-12-27	61.65	61.65	61.65	61.65	0
2021-12-24	61.65	61.65	61.65	61.65	0
2021-12-23	61.65	61.65	61.65	61.65	16,237
2021-12-22	62.22	62.22	62.22	62.22	6,236
2021-12-21	62.05	62.05	62.05	62.05	22,086
2021-12-20	62.70	62.70	62.70	62.70	18,542
2021-12-17	62.26	62.26	62.26	62.26	27,652
2021-12-16	66.07	66.07	66.07	66.07	6,116
2021-12-15	63.74	63.74	63.74	63.74	24,058
2021-12-14	61.60	61.60	61.60	61.60	15,631
2021-12-13	63.90	63.90	63.90	63.90	13,059
2021-12-10	65.00	65.00	65.00	65.00	27,022
2021-12-09	65.00	65.00	65.00	65.00	15,316
2021-12-08	65.25	65.25	65.25	65.25	7,173
2021-12-07	63.10	63.10	63.10	63.10	12,250
2021-12-06	59.70	59.70	59.70	59.70	18,394
2021-12-03	62.20	62.20	62.20	62.20	15,651
2021-12-02	63.00	63.00	63.00	63.00	36,420
2021-12-01	70.30	70.30	70.30	70.30	37,861
2021-11-30	68.26	68.26	68.26	68.26	58,645
2021-11-29	65.45	65.45	65.45	65.45	16,072
2021-11-26	63.10	63.10	63.10	63.10	9,655
2021-11-25	64.08	64.08	64.08	64.08	17,536
2021-11-24	63.98	63.98	63.98	63.98	38,888
2021-11-23	63.65	63.65	63.65	63.65	18,909
2021-11-22	66.75	66.75	66.75	66.75	12,052
2021-11-19	67.40	67.40	67.40	67.40	6,301
2021-11-18	68.29	68.29	68.29	68.29	7,756
2021-11-17	68.79	68.79	68.79	68.79	21,811
2021-11-16	67.67	67.67	67.67	67.67	42,882
2021-11-15	66.58	66.58	66.58	66.58	78,327
2021-11-12	67.05	67.05	67.05	67.05	33,517
2021-11-11	67.00	67.00	67.00	67.00	40,404
2021-11-10	71.25	71.25	71.25	71.25	14,490
2021-11-09	73.79	73.79	73.79	73.79	13,386
2021-11-08	72.67	72.67	72.67	72.67	13,528
2021-11-05	71.44	71.44	71.44	71.44	18,249
2021-11-04	74.45	74.45	74.45	74.45	18,723
2021-11-03	72.22	72.22	72.22	72.22	18,280
2021-11-02	69.08	69.08	69.08	69.08	26,782
2021-11-01	68.60	68.60	68.60	68.60	16,326
2021-10-29	68.65	68.65	68.65	68.65	21,613
2021-10-28	67.66	67.66	67.66	67.66	24,862
2021-10-27	65.20	65.20	65.20	65.20	8,228
2021-10-26	66.51	66.51	66.51	66.51	23,529
2021-10-25	66.72	66.72	66.72	66.72	35,345
2021-10-22	64.50	64.50	64.50	64.50	8,418
2021-10-21	62.85	62.85	62.85	62.85	41,339
2021-10-20	62.66	62.66	62.66	62.66	16,367
2021-10-19	63.60	63.60	63.60	63.60	13,289
2021-10-18	61.68	61.68	61.68	61.68	10,938
2021-10-15	61.60	61.60	61.60	61.60	32,330
2021-10-14	60.25	60.25	60.25	60.25	10,815
2021-10-13	58.25	58.25	58.25	58.25	6,025
2021-10-12	58.55	58.55	58.55	58.55	16,427
2021-10-11	56.40	56.40	56.40	56.40	13,197
2021-10-08	55.55	55.55	55.55	55.55	29,932
2021-10-07	56.85	56.85	56.85	56.85	40,412
2021-10-06	53.30	53.30	53.30	53.30	27,880
2021-10-05	53.20	53.20	53.20	53.20	4,269
2021-10-04	54.03	54.03	54.03	54.03	26,205
2021-10-01	56.96	56.96	56.96	56.96	14,693
2021-09-30	56.93	56.93	56.93	56.93	22,596
2021-09-29	58.00	58.00	58.00	58.00	20,423
2021-09-28	55.14	55.14	55.14	55.14	12,843
2021-09-27	56.00	56.00	56.00	56.00	9,050
2021-09-24	54.15	54.15	54.15	54.15	11,904
2021-09-23	53.31	53.31	53.31	53.31	42,816
2021-09-22	48.84	48.84	48.84	48.84	94,128
2021-09-21	54.35	54.35	54.35	54.35	24,667
2021-09-20	53.20	53.20	53.20	53.20	9,647
2021-09-17	55.10	55.10	55.10	55.10	5,050
2021-09-16	55.25	55.25	55.25	55.25	11,835
2021-09-15	53.39	53.39	53.39	53.39	17,151
2021-09-14	55.43	55.43	55.43	55.43	7,920
2021-09-13	54.42	54.42	54.42	54.42	13,648
2021-09-10	55.05	55.05	55.05	55.05	6,604
2021-09-09	54.50	54.50	54.50	54.50	3,973
2021-09-08	52.30	52.30	52.30	52.30	2,307
2021-09-07	53.35	53.35	53.35	53.35	1,994
2021-09-06	52.50	52.50	52.50	52.50	10,535
2021-09-03	51.55	51.55	51.55	51.55	8,002
2021-09-02	53.00	53.00	53.00	53.00	4,959
2021-09-01	51.20	51.20	51.20	51.20	14,701
2021-08-31	51.55	51.55	51.55	51.55	7,578
2021-08-30	51.85	51.85	51.85	51.85	0
2021-08-27	51.85	51.85	51.85	51.85	19,228
2021-08-26	50.55	50.55	50.55	50.55	7,346
2021-08-25	52.85	52.85	52.85	52.85	7,432
2021-08-24	56.33	56.33	56.33	56.33	25,020
2021-08-23	54.35	54.35	54.35	54.35	13,205
2021-08-20	51.75	51.75	51.75	51.75	7,556
2021-08-19	51.40	51.40	51.40	51.40	219
2021-08-18	51.80	51.80	51.80	51.80	6,324
2021-08-17	50.45	50.45	50.45	50.45	6,238
2021-08-16	50.50	50.50	50.50	50.50	9,175
2021-08-13	50.70	50.70	50.70	50.70	10,302
2021-08-12	51.85	51.85	51.85	51.85	13,952
2021-08-11	54.59	54.59	54.59	54.59	8,402
2021-08-10	54.76	54.76	54.76	54.76	22,680
2021-08-09	53.95	53.95	53.95	53.95	6,247
2021-08-06	52.05	52.05	52.05	52.05	16,315
2021-08-05	51.40	51.40	51.40	51.40	13,253
2021-08-04	50.85	50.85	50.85	50.85	17,762
2021-08-03	48.44	48.44	48.44	48.44	20,063
2021-08-02	46.40	46.40	46.40	46.40	7,220
2021-07-30	45.80	45.80	45.80	45.80	2,288
2021-07-29	46.07	46.07	46.07	46.07	16,857
2021-07-28	46.84	46.84	46.84	46.84	12,796
2021-07-27	47.68	47.68	47.68	47.68	2,039
2021-07-26	50.40	50.40	50.40	50.40	43,175
2021-07-23	48.32	48.32	48.32	48.32	11,706
2021-07-22	47.68	47.68	47.68	47.68	15,578
2021-07-21	46.16	46.16	46.16	46.16	7,599
2021-07-20	43.68	43.68	43.68	43.68	13,514
2021-07-19	42.66	42.66	42.66	42.66	6,664
2021-07-16	43.10	43.10	43.10	43.10	12,347
2021-07-15	44.32	44.32	44.32	44.32	10,973
2021-07-14	43.12	43.12	43.12	43.12	7,996
2021-07-13	42.72	42.72	42.72	42.72	2,287
2021-07-12	43.64	43.64	43.64	43.64	3,890
2021-07-09	43.30	43.30	43.30	43.30	8,893
2021-07-08	42.86	42.86	42.86	42.86	9,039
2021-07-07	45.50	45.50	45.50	45.50	9,370
2021-07-06	44.86	44.86	44.86	44.86	4,761
2021-07-05	46.38	46.38	46.38	46.38	6,177
2021-07-02	45.28	45.28	45.28	45.28	6,553
2021-07-01	45.00	45.00	45.00	45.00	10,438
2021-06-30	42.98	42.98	42.98	42.98	5,719
2021-06-29	43.17	43.17	43.17	43.17	13,298
2021-06-28	42.18	42.18	42.18	42.18	7,541
2021-06-25	43.16	43.16	43.16	43.16	9,294
2021-06-24	42.93	42.93	42.93	42.93	5,972
2021-06-23	43.84	43.84	43.84	43.84	2,649
2021-06-22	45.86	45.86	45.86	45.86	12,867
2021-06-21	44.48	44.48	44.48	44.48	1,357
2021-06-18	44.60	44.60	44.60	44.60	6,744
2021-06-17	43.90	43.90	43.90	43.90	6,694
2021-06-16	44.44	44.44	44.44	44.44	6,349
2021-06-15	44.46	44.46	44.46	44.46	5,373
2021-06-14	44.34	44.34	44.34	44.34	11,449
2021-06-11	44.94	44.94	44.94	44.94	10,579
2021-06-10	45.72	45.72	45.72	45.72	5,649
2021-06-09	45.64	45.64	45.64	45.64	667
2021-06-08	45.70	45.70	45.70	45.70	1,324
2021-06-07	45.80	45.80	45.80	45.80	23,679
2021-06-04	46.00	46.00	46.00	46.00	8,555
2021-06-03	44.66	44.66	44.66	44.66	17,628
2021-06-02	43.36	43.36	43.36	43.36	1,070
2021-06-01	42.56	42.56	42.56	42.56	9,712
2021-05-28	45.36	45.36	45.36	45.36	10,461
2021-05-27	43.54	43.54	43.54	43.54	6,140
2021-05-26	42.74	42.74	42.74	42.74	31,211
2021-05-25	40.53	40.53	40.53	40.53	18,331
2021-05-24	39.16	39.16	39.16	39.16	0
2021-05-21	39.16	39.16	39.16	39.16	5,853
2021-05-20	38.42	38.42	38.42	38.42	2,725
2021-05-19	37.14	37.14	37.14	37.14	20,745
2021-05-18	36.84	36.84	36.84	36.84	2,977
2021-05-17	36.22	36.22	36.22	36.22	2,669
2021-05-14	35.67	35.67	35.67	35.67	14,974
2021-05-13	34.46	34.46	34.46	34.46	3,357
2021-05-12	34.20	34.20	34.20	34.20	4,354
2021-05-11	33.90	33.90	33.90	33.90	10,151
2021-05-10	34.40	34.40	34.40	34.40	19,763
2021-05-07	36.76	36.76	36.76	36.76	4,504
2021-05-06	34.81	34.81	34.81	34.81	28,097
2021-05-05	38.82	38.82	38.82	38.82	1,904
2021-05-04	38.72	38.72	38.72	38.72	16,933
2021-04-30	42.04	42.04	42.04	42.04	3,534
2021-04-29	41.44	41.44	41.44	41.44	9,262
2021-04-28	41.88	41.88	41.88	41.88	4,358
2021-04-27	39.97	39.97	39.97	39.97	9,308
2021-04-26	38.58	38.58	38.58	38.58	9,497
2021-04-23	36.22	36.22	36.22	36.22	5,243
2021-04-22	35.39	35.39	35.39	35.39	13,638
2021-04-21	32.88	32.88	32.88	32.88	2,438
2021-04-20	33.64	33.64	33.64	33.64	187
2021-04-19	35.10	35.10	35.10	35.10	7,012
2021-04-16	35.65	35.65	35.65	35.65	18,303
2021-04-15	35.00	35.00	35.00	35.00	3,778
2021-04-14	35.06	35.06	35.06	35.06	5,357
2021-04-13	34.82	34.82	34.82	34.82	5,849
2021-04-12	35.22	35.22	35.22	35.22	14,224
2021-04-09	36.84	36.84	36.84	36.84	9,227
2021-04-08	36.88	36.88	36.88	36.88	32,337
2021-04-07	35.72	35.72	35.72	35.72	10,298
2021-04-06	39.96	39.96	39.96	39.96	3,298
2021-04-01	37.86	37.86	37.86	37.86	16,213
2021-03-31	37.00	37.00	37.00	37.00	4,250
2021-03-30	34.80	34.80	34.80	34.80	3,927
2021-03-29	34.30	34.30	34.30	34.30	67,548
2021-03-26	36.10	36.10	36.10	36.10	17,731
2021-03-25	32.65	32.65	32.65	32.65	3,716
2021-03-24	33.55	33.55	33.55	33.55	7,753
2021-03-23	33.15	33.15	33.15	33.15	11,081
2021-03-22	33.00	33.00	33.00	33.00	3,142
2021-03-19	33.20	33.20	33.20	33.20	14,415
2021-03-18	32.35	32.35	32.35	32.35	40,958
2021-03-17	32.45	32.45	32.45	32.45	5,945
2021-03-16	32.35	32.35	32.35	32.35	9,779
2021-03-15	31.85	31.85	31.85	31.85	1,783
2021-03-12	33.45	33.45	33.45	33.45	49,489
2021-03-11	32.05	32.05	32.05	32.05	44,548
2021-03-10	30.75	30.75	30.75	30.75	11,071
2021-03-09	30.99	30.99	30.99	30.99	20,087
2021-03-08	29.13	29.13	29.13	29.13	28,827
2021-03-05	29.55	29.55	29.55	29.55	40,105
2021-03-04	31.95	31.95	31.95	31.95	30,015
2021-03-03	33.20	33.20	33.20	33.20	10,545
2021-03-02	33.10	33.10	33.10	33.10	10,621
2021-03-01	33.59	33.59	33.59	33.59	8,504
2021-02-26	33.20	33.20	33.20	33.20	11,346
2021-02-25	34.00	34.00	34.00	34.00	4,709
2021-02-24	33.35	33.35	33.35	33.35	13,419
2021-02-23	32.87	32.87	32.87	32.87	33,844
2021-02-22	35.34	35.34	35.34	35.34	24,617
2021-02-19	35.55	35.55	35.55	35.55	24,155
2021-02-18	34.75	34.75	34.75	34.75	5,334
2021-02-17	36.95	36.95	36.95	36.95	11,088
2021-02-16	36.10	36.10	36.10	36.10	15,830
2021-02-15	35.92	35.92	35.92	35.92	12,685
2021-02-12	35.90	35.90	35.90	35.90	23,018
2021-02-11	35.95	35.95	35.95	35.95	14,811
2021-02-10	34.45	34.45	34.45	34.45	43,124
2021-02-09	35.65	35.65	35.65	35.65	7,241
2021-02-08	36.55	36.55	36.55	36.55	4,573
2021-02-05	36.66	36.66	36.66	36.66	53,227
2021-02-04	38.78	38.78	38.78	38.78	38,532
2021-02-03	41.85	41.85	41.85	41.85	8,066
2021-02-02	42.55	42.55	42.55	42.55	7,031
2021-02-01	42.50	42.50	42.50	42.50	21,642
2021-01-29	42.05	42.05	42.05	42.05	13,799
2021-01-28	40.30	40.30	40.30	40.30	10,909
2021-01-27	40.08	40.08	40.08	40.08	26,229
2021-01-26	42.05	42.05	42.05	42.05	13,374
2021-01-25	40.05	40.05	40.05	40.05	8,284
2021-01-22	40.80	40.80	40.80	40.80	14,881
2021-01-21	41.55	41.55	41.55	41.55	42,205
2021-01-20	42.30	42.30	42.30	42.30	82,945
2021-01-19	38.80	38.80	38.80	38.80	20,273
2021-01-18	33.25	33.25	33.25	33.25	13,379
2021-01-15	33.40	33.40	33.40	33.40	11,556
2021-01-14	33.20	33.20	33.20	33.20	36,184
2021-01-13	34.30	34.30	34.30	34.30	6,562
2021-01-12	34.40	34.40	34.40	34.40	6,538
2021-01-11	34.85	34.85	34.85	34.85	30,500
2021-01-08	35.26	35.26	35.26	35.26	35,319
2021-01-07	35.22	35.22	35.22	35.22	25,340
2021-01-06	34.90	34.90	34.90	34.90	24,016
2021-01-05	31.65	31.65	31.65	31.65	122,363
2021-01-04	31.16	31.16	31.16	31.16	41,393
2020-12-31	31.10	31.10	31.10	31.10	0
2020-12-30	31.10	31.10	31.10	31.10	1,281
2020-12-29	30.40	30.40	30.40	30.40	25,049
2020-12-24	29.20	29.20	29.20	29.20	0
2020-12-23	29.20	29.20	29.20	29.20	5,139
2020-12-22	29.55	29.55	29.55	29.55	8,183
2020-12-21	27.25	27.25	27.25	27.25	18,012
2020-12-18	27.93	27.93	27.93	27.93	3,430
2020-12-17	28.00	28.00	28.00	28.00	40,896
2020-12-16	27.90	27.90	27.90	27.90	22,285
2020-12-15	26.80	26.80	26.80	26.80	19,273
2020-12-14	26.35	26.35	26.35	26.35	43,953
2020-12-11	27.96	27.96	27.96	27.96	38,965
2020-12-10	27.85	27.85	27.85	27.85	40,903
2020-12-09	27.71	27.71	27.71	27.71	74,223
2020-12-08	27.48	27.48	27.48	27.48	24,037
2020-12-07	27.40	27.40	27.40	27.40	10,066
2020-12-04	27.13	27.13	27.13	27.13	19,390
2020-12-03	27.15	27.15	27.15	27.15	23,539
2020-12-02	26.45	26.45	26.45	26.45	19,699
2020-12-01	26.43	26.43	26.43	26.43	143,800
2020-11-30	26.10	26.10	26.10	26.10	47,938
2020-11-27	25.34	25.34	25.34	25.34	93,057
2020-11-26	23.85	23.85	23.85	23.85	182,565
2020-11-25	22.60	22.60	22.60	22.60	138,431
2020-11-24	21.20	21.20	21.20	21.20	17,193
2020-11-23	21.20	21.20	21.20	21.20	31,797
2020-11-20	21.35	21.35	21.35	21.35	91,995
2020-11-19	21.25	21.25	21.25	21.25	9,257
2020-11-18	21.65	21.65	21.65	21.65	41,618
2020-11-17	21.45	21.45	21.45	21.45	48,608
2020-11-16	21.70	21.70	21.70	21.70	89,959
2020-11-13	21.55	21.55	21.55	21.55	24,542
2020-11-12	21.40	21.40	21.40	21.40	4,881
2020-11-11	21.85	21.85	21.85	21.85	18,623
2020-11-10	21.20	21.20	21.20	21.20	47,844
2020-11-09	23.00	23.00	23.00	23.00	53,937
2020-11-06	23.00	23.00	23.00	23.00	30,310
2020-11-05	21.55	21.55	21.55	21.55	15,607
2020-11-04	19.60	19.60	19.60	19.60	5,969
2020-11-03	18.88	18.88	18.88	18.88	59,356
2020-11-02	18.80	18.80	18.80	18.80	15,267
2020-10-30	18.32	18.32	18.32	18.32	4,217
2020-10-29	18.24	18.24	18.24	18.24	9,411
2020-10-28	17.94	17.94	17.94	17.94	11,697
2020-10-27	19.10	19.10	19.10	19.10	7,429
2020-10-26	18.24	18.24	18.24	18.24	9,299
2020-10-23	20.20	20.20	20.20	20.20	2,168
2020-10-22	20.30	20.30	20.30	20.30	18,102
2020-10-21	20.35	20.35	20.35	20.35	9,992
2020-10-20	21.35	21.35	21.35	21.35	5,120
2020-10-19	21.40	21.40	21.40	21.40	3,576
2020-10-16	21.40	21.40	21.40	21.40	20,185
2020-10-15	20.00	20.00	20.00	20.00	9,906
2020-10-14	19.74	19.74	19.74	19.74	7,109
2020-10-13	19.57	19.57	19.57	19.57	8,381
2020-10-12	19.68	19.68	19.68	19.68	2,723
2020-10-09	19.08	19.08	19.08	19.08	4,265
2020-10-08	19.01	19.01	19.01	19.01	11,897
2020-10-07	19.06	19.06	19.06	19.06	7,899
2020-10-06	18.98	18.98	18.98	18.98	15,770
2020-10-05	18.94	18.94	18.94	18.94	11,782
2020-10-02	18.16	18.16	18.16	18.16	1,682
2020-10-01	18.63	18.63	18.63	18.63	3,469
2020-09-30	18.36	18.36	18.36	18.36	4,839
2020-09-29	18.03	18.03	18.03	18.03	16,145
2020-09-28	17.50	17.50	17.50	17.50	15,380
2020-09-25	16.98	16.98	16.98	16.98	16,116
2020-09-24	17.52	17.52	17.52	17.52	5,433
2020-09-23	17.81	17.81	17.81	17.81	9,701
2020-09-22	17.76	17.76	17.76	17.76	2,401
2020-09-21	17.32	17.32	17.32	17.32	1,510
2020-09-18	17.36	17.36	17.36	17.36	15,603
2020-09-17	16.94	16.94	16.94	16.94	16,509
2020-09-16	16.90	16.90	16.90	16.90	1,415
2020-09-15	16.28	16.28	16.28	16.28	1,570
2020-09-14	15.98	15.98	15.98	15.98	2,421
2020-09-11	15.58	15.58	15.58	15.58	1,251
2020-04-03	8.27	8.27	8.27	8.27	0
2020-04-02	8.27	8.27	8.27	8.27	3,129
2020-04-01	8.27	8.27	8.27	8.27	1,360

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131