Nedap Ord Share History

Nedap Ord Share Price history. The following table shows end-of-day data 0NNU historical share prices for Nedap 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	62.40	62.40	62.40	62.40	0
2024-05-03	62.40	62.40	62.40	62.40	1
2024-05-02	62.40	62.40	62.40	62.40	0
2024-05-01	62.40	62.40	62.40	62.40	0
2024-04-30	62.40	62.40	62.40	62.40	0
2024-04-29	63.00	63.00	63.00	63.00	9
2024-04-26	62.60	62.60	62.60	62.60	0
2024-04-25	62.60	62.60	62.60	62.60	3
2024-04-24	63.40	63.40	63.40	63.40	95
2024-04-23	61.80	61.80	61.80	61.80	7
2024-04-22	61.80	61.80	61.80	61.80	0
2024-04-19	62.40	62.40	62.40	62.40	0
2024-04-18	62.40	62.40	62.40	62.40	21
2024-04-17	62.60	62.60	62.60	62.60	0
2024-04-16	62.60	62.60	62.60	62.60	23
2024-04-15	68.20	68.20	68.20	68.20	42
2024-04-12	68.20	68.20	68.20	68.20	24
2024-04-11	67.80	67.80	67.80	67.80	1
2024-04-10	68.00	68.00	68.00	68.00	0
2024-04-09	67.60	67.60	67.60	67.60	0
2024-04-08	67.60	67.60	67.60	67.60	9
2024-04-05	67.40	67.40	67.40	67.40	33
2024-04-04	67.40	67.40	67.40	67.40	295
2024-04-03	68.40	68.40	68.40	68.40	3
2024-04-02	68.40	68.40	68.40	68.40	13
2024-04-01	68.40	68.40	68.40	68.40	0
2024-03-29	68.40	68.40	68.40	68.40	0
2024-03-28	68.40	68.40	68.40	68.40	0
2024-03-27	68.40	68.40	68.40	68.40	0
2024-03-26	68.40	68.40	68.40	68.40	92
2024-03-25	68.60	68.60	68.60	68.60	11
2024-03-22	68.00	68.00	68.00	68.00	0
2024-03-21	68.00	68.00	68.00	68.00	0
2024-03-20	68.00	68.00	68.00	68.00	0
2024-03-19	68.00	68.00	68.00	68.00	17
2024-03-18	68.00	68.00	68.00	68.00	0
2024-03-15	68.00	68.00	68.00	68.00	0
2024-03-14	68.00	68.00	68.00	68.00	0
2024-03-13	68.00	68.00	68.00	68.00	0
2024-03-12	68.00	68.00	68.00	68.00	0
2024-03-11	68.00	68.00	68.00	68.00	0
2024-03-08	68.00	68.00	68.00	68.00	1
2024-03-07	67.20	67.20	67.20	67.20	0
2024-03-06	67.20	67.20	67.20	67.20	0
2024-03-05	67.20	67.20	67.20	67.20	0
2024-03-04	67.20	67.20	67.20	67.20	1
2024-03-01	67.44	67.44	67.44	67.44	2
2024-02-29	67.44	67.44	67.44	67.44	16
2024-02-28	67.44	67.44	67.44	67.44	23
2024-02-27	67.44	67.44	67.44	67.44	26
2024-02-26	67.44	67.44	67.44	67.44	19
2024-02-23	67.44	67.44	67.44	67.44	0
2024-02-22	67.44	67.44	67.44	67.44	1,564
2024-02-21	66.80	66.80	66.80	66.80	0
2024-02-20	66.80	66.80	66.80	66.80	19
2024-02-19	66.80	66.80	66.80	66.80	17
2024-02-16	66.80	66.80	66.80	66.80	0
2024-02-15	66.80	66.80	66.80	66.80	0
2024-02-14	66.80	66.80	66.80	66.80	1
2024-02-13	65.20	65.20	65.20	65.20	10
2024-02-12	65.20	65.20	65.20	65.20	0
2024-02-09	65.20	65.20	65.20	65.20	0
2024-02-08	65.20	65.20	65.20	65.20	0
2024-02-07	65.20	65.20	65.20	65.20	0
2024-02-06	65.20	65.20	65.20	65.20	7
2024-02-05	65.20	65.20	65.20	65.20	18
2024-02-02	65.20	65.20	65.20	65.20	0
2024-02-01	65.20	65.20	65.20	65.20	0
2024-01-31	65.20	65.20	65.20	65.20	0
2024-01-30	65.20	65.20	65.20	65.20	0
2024-01-29	65.20	65.20	65.20	65.20	64
2024-01-26	65.20	65.20	65.20	65.20	12
2024-01-25	65.20	65.20	65.20	65.20	130
2024-01-24	63.00	63.00	63.00	63.00	29
2024-01-23	63.00	63.00	63.00	63.00	0
2024-01-22	63.00	63.00	63.00	63.00	0
2024-01-19	63.00	63.00	63.00	63.00	178
2024-01-18	63.00	63.00	63.00	63.00	23
2024-01-17	63.00	63.00	63.00	63.00	90
2024-01-16	64.20	64.20	64.20	64.20	0
2024-01-15	64.20	64.20	64.20	64.20	33
2024-01-12	64.00	64.00	64.00	64.00	22
2024-01-11	64.80	64.80	64.80	64.80	58
2024-01-10	64.60	64.60	64.60	64.60	83
2024-01-09	64.80	64.80	64.80	64.80	3
2024-01-08	64.80	64.80	64.80	64.80	64
2024-01-05	65.20	65.20	65.20	65.20	146
2024-01-04	65.00	65.00	65.00	65.00	174
2024-01-03	66.00	66.00	66.00	66.00	30
2024-01-02	65.00	65.00	65.00	65.00	0
2024-01-01	65.00	65.00	65.00	65.00	0
2023-12-29	65.00	65.00	65.00	65.00	0
2023-12-28	65.00	65.00	65.00	65.00	79
2023-12-27	65.00	65.00	65.00	65.00	114
2023-12-26	65.00	65.00	65.00	65.00	0
2023-12-25	65.00	65.00	65.00	65.00	0
2023-12-22	65.00	65.00	65.00	65.00	89
2023-12-21	64.20	64.20	64.20	64.20	0
2023-12-20	64.20	64.20	64.20	64.20	0
2023-12-19	64.20	64.20	64.20	64.20	26
2023-12-18	64.20	64.20	64.20	64.20	20
2023-12-15	63.80	63.80	63.80	63.80	3
2023-12-14	63.00	63.00	63.00	63.00	4
2023-12-13	62.20	62.20	62.20	62.20	13
2023-12-12	61.80	61.80	61.80	61.80	35
2023-12-11	61.40	61.40	61.40	61.40	8
2023-12-08	61.00	61.00	61.00	61.00	0
2023-12-07	61.00	61.00	61.00	61.00	0
2023-12-06	61.00	61.00	61.00	61.00	0
2023-12-05	61.00	61.00	61.00	61.00	42
2023-12-04	61.00	61.00	61.00	61.00	49
2023-12-01	61.60	61.60	61.60	61.60	0
2023-11-30	61.60	61.60	61.60	61.60	2
2023-11-29	61.60	61.60	61.60	61.60	33
2023-11-28	61.60	61.60	61.60	61.60	0
2023-11-27	61.60	61.60	61.60	61.60	86
2023-11-24	61.00	61.00	61.00	61.00	2
2023-11-23	60.80	60.80	60.80	60.80	0
2023-11-22	60.80	60.80	60.80	60.80	21
2023-11-21	60.20	60.20	60.20	60.20	0
2023-11-20	60.20	60.20	60.20	60.20	11
2023-11-17	57.80	57.80	57.80	57.80	78
2023-11-16	57.80	57.80	57.80	57.80	0
2023-11-15	57.80	57.80	57.80	57.80	42
2023-11-14	58.40	58.40	58.40	58.40	2
2023-11-13	58.60	58.60	58.60	58.60	179
2023-11-10	58.00	58.00	58.00	58.00	185
2023-11-09	58.00	58.00	58.00	58.00	13
2023-11-08	58.00	58.00	58.00	58.00	0
2023-11-07	58.00	58.00	58.00	58.00	44
2023-11-06	58.20	58.20	58.20	58.20	116
2023-11-03	58.00	58.00	58.00	58.00	1
2023-11-02	58.00	58.00	58.00	58.00	0
2023-11-01	58.00	58.00	58.00	58.00	37
2023-10-31	57.60	57.60	57.60	57.60	58
2023-10-30	57.40	57.40	57.40	57.40	0
2023-10-27	57.40	57.40	57.40	57.40	0
2023-10-26	57.40	57.40	57.40	57.40	63
2023-10-25	56.80	56.80	56.80	56.80	0
2023-10-24	56.80	56.80	56.80	56.80	100
2023-10-23	58.60	58.60	58.60	58.60	19
2023-10-20	58.60	58.60	58.60	58.60	0
2023-10-19	58.60	58.60	58.60	58.60	4
2023-10-18	58.00	58.00	58.00	58.00	0
2023-10-17	58.00	58.00	58.00	58.00	50
2023-10-16	58.40	58.40	58.40	58.40	20
2023-10-13	58.20	58.20	58.20	58.20	20
2023-10-12	58.60	58.60	58.60	58.60	74
2023-10-11	58.60	58.60	58.60	58.60	152
2023-10-10	58.00	58.00	58.00	58.00	155
2023-10-09	58.00	58.00	58.00	58.00	29
2023-10-06	57.60	57.60	57.60	57.60	166
2023-10-05	58.20	58.20	58.20	58.20	9
2023-10-04	58.20	58.20	58.20	58.20	105
2023-10-03	58.00	58.00	58.00	58.00	17
2023-10-02	58.20	58.20	58.20	58.20	17
2023-09-29	58.20	58.20	58.20	58.20	11
2023-09-28	58.20	58.20	58.20	58.20	0
2023-09-27	58.20	58.20	58.20	58.20	13
2023-09-26	57.40	57.40	57.40	57.40	11
2023-09-25	57.40	57.40	57.40	57.40	140
2023-09-22	58.20	58.20	58.20	58.20	0
2023-09-21	58.20	58.20	58.20	58.20	212
2023-09-20	58.20	58.20	58.20	58.20	34
2023-09-19	58.20	58.20	58.20	58.20	40
2023-09-18	58.00	58.00	58.00	58.00	124
2023-09-15	58.60	58.60	58.60	58.60	70
2023-09-14	58.20	58.20	58.20	58.20	0
2023-09-13	58.20	58.20	58.20	58.20	32
2023-09-12	59.00	59.00	59.00	59.00	12
2023-09-11	59.00	59.00	59.00	59.00	302
2023-09-08	59.20	59.20	59.20	59.20	434
2023-09-07	59.40	59.40	59.40	59.40	47
2023-09-06	59.40	59.40	59.40	59.40	49
2023-09-05	59.80	59.80	59.80	59.80	0
2023-09-04	59.80	59.80	59.80	59.80	165
2023-09-01	59.60	59.60	59.60	59.60	48
2023-08-31	58.80	58.80	58.80	58.80	0
2023-08-30	58.80	58.80	58.80	58.80	188
2023-08-29	58.00	58.00	58.00	58.00	16
2023-08-28	58.00	58.00	58.00	58.00	0
2023-08-25	58.00	58.00	58.00	58.00	254
2023-08-24	58.80	58.80	58.80	58.80	148
2023-08-23	58.60	58.60	58.60	58.60	0
2023-08-22	58.60	58.60	58.60	58.60	11
2023-08-21	58.40	58.40	58.40	58.40	195
2023-08-18	59.00	59.00	59.00	59.00	0
2023-08-17	59.00	59.00	59.00	59.00	192
2023-08-16	59.00	59.00	59.00	59.00	174
2023-08-15	58.80	58.80	58.80	58.80	232
2023-08-14	59.80	59.80	59.80	59.80	0
2023-08-11	59.80	59.80	59.80	59.80	140
2023-08-10	60.00	60.00	60.00	60.00	301
2023-08-09	60.60	60.60	60.60	60.60	64
2023-08-08	60.60	60.60	60.60	60.60	16
2023-08-07	60.20	60.20	60.20	60.20	67
2023-08-04	60.00	60.00	60.00	60.00	250
2023-08-03	59.60	59.60	59.60	59.60	232
2023-08-02	60.40	60.40	60.40	60.40	56
2023-08-01	60.60	60.60	60.60	60.60	224
2023-07-31	60.60	60.60	60.60	60.60	172
2023-07-28	60.00	60.00	60.00	60.00	240
2023-07-27	59.40	59.40	59.40	59.40	82
2023-07-26	58.00	58.00	58.00	58.00	117
2023-07-25	58.60	58.60	58.60	58.60	279
2023-07-24	58.40	58.40	58.40	58.40	44
2023-07-21	58.60	58.60	58.60	58.60	368
2023-07-20	58.20	58.20	58.20	58.20	329
2023-07-19	58.40	58.40	58.40	58.40	185
2023-07-18	57.80	57.80	57.80	57.80	96
2023-07-17	57.80	57.80	57.80	57.80	261
2023-07-14	57.00	57.00	57.00	57.00	527
2023-07-13	56.80	56.80	56.80	56.80	66
2023-07-12	56.80	56.80	56.80	56.80	180
2023-07-11	57.00	57.00	57.00	57.00	222
2023-07-10	57.60	57.60	57.60	57.60	0
2023-07-07	57.60	57.60	57.60	57.60	20
2023-07-06	58.20	58.20	58.20	58.20	18
2023-07-05	58.00	58.00	58.00	58.00	153
2023-07-04	58.40	58.40	58.40	58.40	53
2023-07-03	58.20	58.20	58.20	58.20	521
2023-06-30	58.20	58.20	58.20	58.20	158
2023-06-29	57.60	57.60	57.60	57.60	312
2023-06-28	56.80	56.80	56.80	56.80	127
2023-06-27	57.60	57.60	57.60	57.60	72
2023-06-26	57.60	57.60	57.60	57.60	6
2023-06-23	57.60	57.60	57.60	57.60	0
2023-06-22	57.60	57.60	57.60	57.60	0
2023-06-21	57.60	57.60	57.60	57.60	2
2023-06-20	57.60	57.60	57.60	57.60	22
2023-06-19	57.80	57.80	57.80	57.80	420
2023-06-16	56.80	56.80	56.80	56.80	80
2023-06-15	56.80	56.80	56.80	56.80	32
2023-06-14	57.00	57.00	57.00	57.00	271
2023-06-13	57.00	57.00	57.00	57.00	178
2023-06-12	57.00	57.00	57.00	57.00	169
2023-06-09	57.40	57.40	57.40	57.40	92
2023-06-08	58.00	58.00	58.00	58.00	148
2023-06-07	58.20	58.20	58.20	58.20	208
2023-06-06	58.00	58.00	58.00	58.00	124
2023-06-05	58.00	58.00	58.00	58.00	462
2023-06-02	57.00	57.00	57.00	57.00	153
2023-06-01	57.00	57.00	57.00	57.00	231
2023-05-31	56.40	56.40	56.40	56.40	307
2023-05-30	56.80	56.80	56.80	56.80	575
2023-05-29	57.00	57.00	57.00	57.00	0
2023-05-26	57.00	57.00	57.00	57.00	181
2023-05-25	57.00	57.00	57.00	57.00	189
2023-05-24	57.80	57.80	57.80	57.80	0
2023-05-23	57.80	57.80	57.80	57.80	0
2023-05-22	57.80	57.80	57.80	57.80	98
2023-05-19	58.00	58.00	58.00	58.00	4
2023-05-18	57.80	57.80	57.80	57.80	7
2023-05-17	57.80	57.80	57.80	57.80	48
2023-05-16	58.00	58.00	58.00	58.00	354
2023-05-15	58.20	58.20	58.20	58.20	118
2023-05-12	58.00	58.00	58.00	58.00	0
2023-05-11	58.00	58.00	58.00	58.00	118
2023-05-10	57.80	57.80	57.80	57.80	50
2023-05-09	56.60	56.60	56.60	56.60	6
2023-05-08	56.60	56.60	56.60	56.60	0
2023-05-05	56.60	56.60	56.60	56.60	0
2023-05-04	56.60	56.60	56.60	56.60	0
2023-05-03	56.60	56.60	56.60	56.60	134
2023-05-02	56.80	56.80	56.80	56.80	151
2023-05-01	56.20	56.20	56.20	56.20	0
2023-04-28	56.20	56.20	56.20	56.20	0
2023-04-27	56.20	56.20	56.20	56.20	8
2023-04-26	57.00	57.00	57.00	57.00	124
2023-04-25	56.40	56.40	56.40	56.40	164
2023-04-24	57.00	57.00	57.00	57.00	275
2023-04-21	56.80	56.80	56.80	56.80	17
2023-04-20	57.60	57.60	57.60	57.60	103
2023-04-19	57.60	57.60	57.60	57.60	97
2023-04-18	58.60	58.60	58.60	58.60	240
2023-04-17	58.00	58.00	58.00	58.00	134
2023-04-14	60.60	60.60	60.60	60.60	183
2023-04-13	59.80	59.80	59.80	59.80	63
2023-04-12	59.80	59.80	59.80	59.80	54
2023-04-11	60.00	60.00	60.00	60.00	177
2023-04-10	59.60	59.60	59.60	59.60	0
2023-04-07	59.60	59.60	59.60	59.60	0
2023-04-06	59.60	59.60	59.60	59.60	379
2023-04-05	58.20	58.20	58.20	58.20	108
2023-04-04	57.90	57.90	57.90	57.90	88
2023-04-03	57.90	57.90	57.90	57.90	0
2023-03-31	57.90	57.90	57.90	57.90	0
2023-03-30	57.90	57.90	57.90	57.90	2
2023-03-29	57.90	57.90	57.90	57.90	5
2023-03-28	57.20	57.20	57.20	57.20	0
2023-03-27	57.20	57.20	57.20	57.20	16
2023-03-24	57.30	57.30	57.30	57.30	63
2023-03-23	57.50	57.50	57.50	57.50	146
2023-03-22	57.50	57.50	57.50	57.50	78
2023-03-21	57.50	57.50	57.50	57.50	117
2023-03-20	57.40	57.40	57.40	57.40	120
2023-03-17	57.50	57.50	57.50	57.50	43
2023-03-16	57.50	57.50	57.50	57.50	40
2023-03-15	57.40	57.40	57.40	57.40	97
2023-03-14	57.90	57.90	57.90	57.90	6
2023-03-13	57.90	57.90	57.90	57.90	102
2023-03-10	58.00	58.00	58.00	58.00	15
2023-03-09	58.30	58.30	58.30	58.30	12
2023-03-08	58.30	58.30	58.30	58.30	49
2023-03-07	59.00	59.00	59.00	59.00	0
2023-03-06	59.00	59.00	59.00	59.00	54
2023-03-03	58.80	58.80	58.80	58.80	108
2023-03-02	58.80	58.80	58.80	58.80	202
2023-03-01	58.70	58.70	58.70	58.70	18
2023-02-28	58.70	58.70	58.70	58.70	16
2023-02-27	59.00	59.00	59.00	59.00	195
2023-02-24	58.20	58.20	58.20	58.20	151
2023-02-23	59.30	59.30	59.30	59.30	77
2023-02-22	60.00	60.00	60.00	60.00	115
2023-02-21	59.80	59.80	59.80	59.80	0
2023-02-20	59.80	59.80	59.80	59.80	84
2023-02-17	60.00	60.00	60.00	60.00	112
2023-02-16	60.00	60.00	60.00	60.00	80
2023-02-15	59.90	59.90	59.90	59.90	30
2023-02-14	59.90	59.90	59.90	59.90	0
2023-02-13	59.90	59.90	59.90	59.90	17
2023-02-10	59.90	59.90	59.90	59.90	19
2023-02-09	59.90	59.90	59.90	59.90	0
2023-02-08	59.90	59.90	59.90	59.90	100
2023-02-07	59.90	59.90	59.90	59.90	30
2023-02-06	59.90	59.90	59.90	59.90	8
2023-02-03	60.00	60.00	60.00	60.00	0
2023-02-02	60.00	60.00	60.00	60.00	15
2023-02-01	60.00	60.00	60.00	60.00	74
2023-01-31	59.80	59.80	59.80	59.80	73
2023-01-30	59.90	59.90	59.90	59.90	0
2023-01-27	59.90	59.90	59.90	59.90	16
2023-01-26	60.00	60.00	60.00	60.00	0
2023-01-25	60.00	60.00	60.00	60.00	119
2023-01-24	60.00	60.00	60.00	60.00	0
2023-01-23	60.00	60.00	60.00	60.00	161
2023-01-20	60.40	60.40	60.40	60.40	30
2023-01-19	59.80	59.80	59.80	59.80	48
2023-01-18	60.30	60.30	60.30	60.30	72
2023-01-17	60.00	60.00	60.00	60.00	104
2023-01-16	61.10	61.10	61.10	61.10	163
2023-01-13	60.10	60.10	60.10	60.10	233
2023-01-12	57.80	57.80	57.80	57.80	198
2023-01-11	56.60	56.60	56.60	56.60	0
2023-01-10	56.60	56.60	56.60	56.60	77
2023-01-09	58.70	58.70	58.70	58.70	10
2023-01-06	58.10	58.10	58.10	58.10	46
2023-01-05	58.90	58.90	58.90	58.90	10
2023-01-04	56.00	56.00	56.00	56.00	22
2023-01-03	56.00	56.00	56.00	56.00	100
2023-01-02	55.20	55.20	55.20	55.20	0
2022-12-30	55.20	55.20	55.20	55.20	0
2022-12-29	55.20	55.20	55.20	55.20	56
2022-12-28	55.70	55.70	55.70	55.70	94
2022-12-27	55.90	55.90	55.90	55.90	0
2022-12-26	55.90	55.90	55.90	55.90	0
2022-12-23	54.80	54.80	54.80	54.80	20
2022-12-22	54.80	54.80	54.80	54.80	0
2022-12-21	54.80	54.80	54.80	54.80	99
2022-12-20	54.80	54.80	54.80	54.80	2
2022-12-19	55.00	55.00	55.00	55.00	15
2022-12-16	54.80	54.80	54.80	54.80	60
2022-12-15	55.10	55.10	55.10	55.10	0
2022-12-14	55.10	55.10	55.10	55.10	176
2022-12-13	55.50	55.50	55.50	55.50	50
2022-12-12	55.80	55.80	55.80	55.80	0
2022-12-09	55.80	55.80	55.80	55.80	0
2022-12-08	55.80	55.80	55.80	55.80	3
2022-12-07	55.20	55.20	55.20	55.20	35
2022-12-06	55.20	55.20	55.20	55.20	24
2022-12-05	55.20	55.20	55.20	55.20	66
2022-12-02	55.00	55.00	55.00	55.00	26
2022-12-01	55.00	55.00	55.00	55.00	0
2022-11-30	55.00	55.00	55.00	55.00	64
2022-11-29	55.00	55.00	55.00	55.00	0
2022-11-28	55.00	55.00	55.00	55.00	27
2022-11-25	55.00	55.00	55.00	55.00	10
2022-11-24	54.40	54.40	54.40	54.40	28
2022-11-23	54.40	54.40	54.40	54.40	0
2022-11-22	54.40	54.40	54.40	54.40	0
2022-11-21	54.40	54.40	54.40	54.40	0
2022-11-18	54.40	54.40	54.40	54.40	18
2022-11-17	54.50	54.50	54.50	54.50	0
2022-11-16	54.50	54.50	54.50	54.50	0
2022-11-15	54.50	54.50	54.50	54.50	75
2022-11-14	54.50	54.50	54.50	54.50	6
2022-11-11	54.50	54.50	54.50	54.50	25
2022-11-10	54.40	54.40	54.40	54.40	14
2022-11-09	53.80	53.80	53.80	53.80	80
2022-11-08	54.10	54.10	54.10	54.10	80
2022-11-07	53.80	53.80	53.80	53.80	194
2022-11-04	54.20	54.20	54.20	54.20	47
2022-11-03	54.00	54.00	54.00	54.00	22
2022-11-02	54.00	54.00	54.00	54.00	24
2022-11-01	54.00	54.00	54.00	54.00	0
2022-10-31	54.00	54.00	54.00	54.00	54
2022-10-28	54.00	54.00	54.00	54.00	0
2022-10-27	54.00	54.00	54.00	54.00	5
2022-10-26	54.30	54.30	54.30	54.30	0
2022-10-25	54.30	54.30	54.30	54.30	94
2022-10-24	54.00	54.00	54.00	54.00	0
2022-10-21	54.00	54.00	54.00	54.00	144
2022-10-20	54.00	54.00	54.00	54.00	26
2022-10-19	54.00	54.00	54.00	54.00	92
2022-10-18	54.00	54.00	54.00	54.00	10
2022-10-17	54.60	54.60	54.60	54.60	5,005
2022-10-14	53.70	53.70	53.70	53.70	141
2022-10-13	53.90	53.90	53.90	53.90	45
2022-10-12	53.80	53.80	53.80	53.80	19
2022-10-11	53.80	53.80	53.80	53.80	0
2022-10-10	53.80	53.80	53.80	53.80	75
2022-10-07	54.40	54.40	54.40	54.40	30
2022-10-06	53.50	53.50	53.50	53.50	5
2022-10-05	53.50	53.50	53.50	53.50	197
2022-10-04	54.40	54.40	54.40	54.40	0
2022-10-03	54.40	54.40	54.40	54.40	30
2022-09-30	54.70	54.70	54.70	54.70	0
2022-09-29	54.70	54.70	54.70	54.70	30
2022-09-28	54.30	54.30	54.30	54.30	239
2022-09-27	54.30	54.30	54.30	54.30	91
2022-09-26	56.30	56.30	56.30	56.30	0
2022-09-23	56.30	56.30	56.30	56.30	4
2022-09-22	56.30	56.30	56.30	56.30	10
2022-09-21	56.70	56.70	56.70	56.70	100
2022-09-20	56.70	56.70	56.70	56.70	1
2022-09-19	56.20	56.20	56.20	56.20	0
2022-09-16	56.20	56.20	56.20	56.20	14
2022-09-15	55.40	55.40	55.40	55.40	0
2022-09-14	55.40	55.40	55.40	55.40	70
2022-09-13	55.40	55.40	55.40	55.40	14
2022-09-12	54.80	54.80	54.80	54.80	127
2022-09-09	54.60	54.60	54.60	54.60	103
2022-09-08	54.10	54.10	54.10	54.10	10
2022-09-07	54.30	54.30	54.30	54.30	57
2022-09-06	54.90	54.90	54.90	54.90	79
2022-09-05	55.50	55.50	55.50	55.50	0
2022-09-02	55.50	55.50	55.50	55.50	173
2022-09-01	56.70	56.70	56.70	56.70	84
2022-08-31	56.70	56.70	56.70	56.70	111
2022-08-30	57.20	57.20	57.20	57.20	0
2022-08-29	57.20	57.20	57.20	57.20	0
2022-08-26	57.20	57.20	57.20	57.20	98
2022-08-25	57.20	57.20	57.20	57.20	108
2022-08-24	56.20	56.20	56.20	56.20	42
2022-08-23	56.20	56.20	56.20	56.20	0
2022-08-22	56.20	56.20	56.20	56.20	85
2022-08-19	57.20	57.20	57.20	57.20	53
2022-08-18	57.20	57.20	57.20	57.20	51
2022-08-17	57.40	57.40	57.40	57.40	0
2022-08-16	57.40	57.40	57.40	57.40	218
2022-08-15	57.70	57.70	57.70	57.70	137
2022-08-12	58.00	58.00	58.00	58.00	1
2022-08-11	58.00	58.00	58.00	58.00	99
2022-08-10	57.60	57.60	57.60	57.60	20
2022-08-09	57.70	57.70	57.70	57.70	88
2022-08-08	57.70	57.70	57.70	57.70	94
2022-08-05	57.60	57.60	57.60	57.60	76
2022-08-04	58.40	58.40	58.40	58.40	1
2022-08-03	58.20	58.20	58.20	58.20	0
2022-08-02	58.20	58.20	58.20	58.20	0
2022-08-01	58.20	58.20	58.20	58.20	242
2022-07-29	57.90	57.90	57.90	57.90	76
2022-07-28	57.00	57.00	57.00	57.00	99
2022-07-27	62.70	62.70	62.70	62.70	0
2022-07-26	62.70	62.70	62.70	62.70	16
2022-07-25	63.00	63.00	63.00	63.00	171
2022-07-22	61.90	61.90	61.90	61.90	16
2022-07-21	59.50	59.50	59.50	59.50	0
2022-07-20	59.50	59.50	59.50	59.50	0
2022-07-19	59.50	59.50	59.50	59.50	86
2022-07-18	59.40	59.40	59.40	59.40	50
2022-07-15	58.80	58.80	58.80	58.80	0
2022-07-14	58.80	58.80	58.80	58.80	141
2022-07-13	58.90	58.90	58.90	58.90	87
2022-07-12	59.80	59.80	59.80	59.80	22
2022-07-11	59.30	59.30	59.30	59.30	17
2022-07-08	57.50	57.50	57.50	57.50	0
2022-07-07	57.50	57.50	57.50	57.50	100
2022-07-06	57.30	57.30	57.30	57.30	200
2022-07-05	56.90	56.90	56.90	56.90	33
2022-07-04	59.80	59.80	59.80	59.80	0
2022-07-01	59.80	59.80	59.80	59.80	0
2022-06-30	59.80	59.80	59.80	59.80	67
2022-06-29	58.70	58.70	58.70	58.70	16
2022-06-28	59.80	59.80	59.80	59.80	92
2022-06-27	56.60	56.60	56.60	56.60	0
2022-06-24	56.60	56.60	56.60	56.60	0
2022-06-23	56.60	56.60	56.60	56.60	123
2022-06-22	56.70	56.70	56.70	56.70	89
2022-06-21	57.00	57.00	57.00	57.00	0
2022-06-20	57.00	57.00	57.00	57.00	4
2022-06-17	57.10	57.10	57.10	57.10	46
2022-06-16	56.70	56.70	56.70	56.70	19
2022-06-15	57.40	57.40	57.40	57.40	182
2022-06-14	56.80	56.80	56.80	56.80	71
2022-06-13	57.80	57.80	57.80	57.80	37
2022-06-10	58.50	58.50	58.50	58.50	17
2022-06-09	58.10	58.10	58.10	58.10	0
2022-06-08	58.10	58.10	58.10	58.10	2
2022-06-07	60.50	60.50	60.50	60.50	20
2022-06-06	60.10	60.10	60.10	60.10	0
2022-06-03	60.10	60.10	60.10	60.10	0
2022-06-02	60.10	60.10	60.10	60.10	0
2022-06-01	60.10	60.10	60.10	60.10	54
2022-05-31	60.20	60.20	60.20	60.20	10
2022-05-30	60.80	60.80	60.80	60.80	65
2022-05-27	60.00	60.00	60.00	60.00	232
2022-05-26	58.90	58.90	58.90	58.90	178
2022-05-25	58.90	58.90	58.90	58.90	38
2022-05-24	58.90	58.90	58.90	58.90	33
2022-05-23	59.70	59.70	59.70	59.70	197
2022-05-20	58.80	58.80	58.80	58.80	67
2022-05-19	58.80	58.80	58.80	58.80	63
2022-05-18	60.10	60.10	60.10	60.10	17
2022-05-17	59.50	59.50	59.50	59.50	121
2022-05-16	58.50	58.50	58.50	58.50	329
2022-05-13	57.00	57.00	57.00	57.00	0
2022-05-12	57.00	57.00	57.00	57.00	74
2022-05-11	57.90	57.90	57.90	57.90	2
2022-05-10	57.90	57.90	57.90	57.90	166
2022-05-09	59.30	59.30	59.30	59.30	410
2022-05-06	60.70	60.70	60.70	60.70	371
2022-05-05	62.40	62.40	62.40	62.40	56
2022-05-04	61.10	61.10	61.10	61.10	94
2022-05-03	62.30	62.30	62.30	62.30	99
2022-05-02	63.00	63.00	63.00	63.00	0
2022-04-29	63.00	63.00	63.00	63.00	64
2022-04-28	62.60	62.60	62.60	62.60	73
2022-04-27	62.10	62.10	62.10	62.10	124
2022-04-26	62.70	62.70	62.70	62.70	513
2022-04-25	64.40	64.40	64.40	64.40	179
2022-04-22	65.20	65.20	65.20	65.20	22
2022-04-21	65.40	65.40	65.40	65.40	97
2022-04-20	65.00	65.00	65.00	65.00	248
2022-04-19	63.50	63.50	63.50	63.50	9
2022-04-18	64.50	64.50	64.50	64.50	0
2022-04-15	64.50	64.50	64.50	64.50	0
2022-04-14	64.50	64.50	64.50	64.50	291
2022-04-13	68.50	68.50	68.50	68.50	141
2022-04-12	68.60	68.60	68.60	68.60	42
2022-04-11	66.10	66.10	66.10	66.10	103
2022-04-08	66.60	66.60	66.60	66.60	20
2022-04-07	65.00	65.00	65.00	65.00	29
2022-04-06	65.70	65.70	65.70	65.70	10
2022-04-05	64.30	64.30	64.30	64.30	353
2022-04-04	63.60	63.60	63.60	63.60	115
2022-04-01	65.00	65.00	65.00	65.00	29
2022-03-31	65.00	65.00	65.00	65.00	0
2022-03-30	65.00	65.00	65.00	65.00	25
2022-03-29	64.80	64.80	64.80	64.80	14
2022-03-28	64.80	64.80	64.80	64.80	295
2022-03-25	64.00	64.00	64.00	64.00	28
2022-03-24	65.10	65.10	65.10	65.10	98
2022-03-23	64.90	64.90	64.90	64.90	0
2022-03-22	64.90	64.90	64.90	64.90	76
2022-03-21	64.40	64.40	64.40	64.40	73
2022-03-18	63.70	63.70	63.70	63.70	20
2022-03-17	63.20	63.20	63.20	63.20	0
2022-03-16	63.20	63.20	63.20	63.20	30
2022-03-15	62.00	62.00	62.00	62.00	18
2022-03-14	61.60	61.60	61.60	61.60	68
2022-03-11	61.20	61.20	61.20	61.20	165
2022-03-10	60.90	60.90	60.90	60.90	9
2022-03-09	60.90	60.90	60.90	60.90	91
2022-03-08	60.40	60.40	60.40	60.40	150
2022-03-07	58.80	58.80	58.80	58.80	449
2022-03-04	59.60	59.60	59.60	59.60	440
2022-03-03	64.40	64.40	64.40	64.40	0
2022-03-02	64.40	64.40	64.40	64.40	60
2022-03-01	64.10	64.10	64.10	64.10	0
2022-02-28	64.10	64.10	64.10	64.10	57
2022-02-25	64.90	64.90	64.90	64.90	180
2022-02-24	64.40	64.40	64.40	64.40	398
2022-02-23	66.10	66.10	66.10	66.10	162
2022-02-22	66.80	66.80	66.80	66.80	408
2022-02-21	64.30	64.30	64.30	64.30	343
2022-02-18	64.00	64.00	64.00	64.00	204
2022-02-17	62.10	62.10	62.10	62.10	41
2022-02-16	62.10	62.10	62.10	62.10	54
2022-02-15	61.00	61.00	61.00	61.00	2
2022-02-14	61.10	61.10	61.10	61.10	70
2022-02-11	62.50	62.50	62.50	62.50	100
2022-02-10	61.80	61.80	61.80	61.80	0
2022-02-09	61.80	61.80	61.80	61.80	100
2022-02-08	61.10	61.10	61.10	61.10	0
2022-02-07	61.10	61.10	61.10	61.10	307
2022-02-04	60.50	60.50	60.50	60.50	0
2022-02-03	60.50	60.50	60.50	60.50	11
2022-02-02	61.40	61.40	61.40	61.40	96
2022-02-01	61.70	61.70	61.70	61.70	66
2022-01-31	59.80	59.80	59.80	59.80	0
2022-01-28	59.80	59.80	59.80	59.80	10
2022-01-27	60.70	60.70	60.70	60.70	53
2022-01-26	60.70	60.70	60.70	60.70	115
2022-01-25	59.80	59.80	59.80	59.80	5
2022-01-24	59.80	59.80	59.80	59.80	34
2022-01-21	62.20	62.20	62.20	62.20	0
2022-01-20	62.20	62.20	62.20	62.20	0
2022-01-19	62.20	62.20	62.20	62.20	16
2022-01-18	62.00	62.00	62.00	62.00	6
2022-01-17	62.20	62.20	62.20	62.20	8
2022-01-14	61.70	61.70	61.70	61.70	0
2022-01-13	61.70	61.70	61.70	61.70	150
2022-01-12	61.70	61.70	61.70	61.70	71
2022-01-11	60.00	60.00	60.00	60.00	164
2022-01-10	60.00	60.00	60.00	60.00	55
2022-01-07	62.20	62.20	62.20	62.20	0
2022-01-06	62.20	62.20	62.20	62.20	100
2022-01-05	62.50	62.50	62.50	62.50	142
2022-01-04	63.40	63.40	63.40	63.40	22
2022-01-03	62.50	62.50	62.50	62.50	0
2021-12-31	62.50	62.50	62.50	62.50	0
2021-12-30	62.50	62.50	62.50	62.50	193
2021-12-29	58.70	58.70	58.70	58.70	0
2021-12-28	58.70	58.70	58.70	58.70	0
2021-12-27	58.70	58.70	58.70	58.70	0
2021-12-24	58.70	58.70	58.70	58.70	0
2021-12-23	58.70	58.70	58.70	58.70	0
2021-12-22	58.70	58.70	58.70	58.70	0
2021-12-21	58.70	58.70	58.70	58.70	0
2021-12-20	58.70	58.70	58.70	58.70	46
2021-12-17	58.60	58.60	58.60	58.60	9
2021-12-16	58.10	58.10	58.10	58.10	23
2021-12-15	57.00	57.00	57.00	57.00	75
2021-12-14	59.30	59.30	59.30	59.30	0
2021-12-13	59.30	59.30	59.30	59.30	0
2021-12-10	59.30	59.30	59.30	59.30	0
2021-12-09	59.30	59.30	59.30	59.30	100
2021-12-08	59.20	59.20	59.20	59.20	0
2021-12-07	59.20	59.20	59.20	59.20	23
2021-12-06	58.20	58.20	58.20	58.20	76
2021-12-03	57.00	57.00	57.00	57.00	200
2021-12-02	58.30	58.30	58.30	58.30	75
2021-12-01	58.60	58.60	58.60	58.60	242
2021-11-30	57.80	57.80	57.80	57.80	0
2021-11-29	57.80	57.80	57.80	57.80	242
2021-11-26	57.00	57.00	57.00	57.00	79
2021-11-25	57.90	57.90	57.90	57.90	199
2021-11-24	57.90	57.90	57.90	57.90	80
2021-11-23	59.50	59.50	59.50	59.50	270
2021-11-22	59.30	59.30	59.30	59.30	0
2021-11-19	59.30	59.30	59.30	59.30	23
2021-11-18	60.60	60.60	60.60	60.60	0
2021-11-17	60.60	60.60	60.60	60.60	96
2021-11-16	60.10	60.10	60.10	60.10	254
2021-11-15	60.10	60.10	60.10	60.10	0
2021-11-12	60.10	60.10	60.10	60.10	237
2021-11-11	60.20	60.20	60.20	60.20	73
2021-11-10	60.50	60.50	60.50	60.50	224
2021-11-09	60.50	60.50	60.50	60.50	63
2021-11-08	60.20	60.20	60.20	60.20	287
2021-11-05	60.00	60.00	60.00	60.00	21
2021-11-04	60.20	60.20	60.20	60.20	195
2021-11-03	59.70	59.70	59.70	59.70	464
2021-11-02	60.90	60.90	60.90	60.90	22
2021-11-01	62.80	62.80	62.80	62.80	275
2021-10-29	62.80	62.80	62.80	62.80	0
2021-10-28	62.80	62.80	62.80	62.80	0
2021-10-27	62.80	62.80	62.80	62.80	0
2021-10-26	62.80	62.80	62.80	62.80	304
2021-10-25	62.80	62.80	62.80	62.80	0
2021-10-22	62.80	62.80	62.80	62.80	342
2021-10-21	62.20	62.20	62.20	62.20	0
2021-10-20	62.20	62.20	62.20	62.20	323
2021-10-19	62.50	62.50	62.50	62.50	16
2021-10-18	62.70	62.70	62.70	62.70	11
2021-10-15	61.10	61.10	61.10	61.10	86
2021-10-14	59.50	59.50	59.50	59.50	190
2021-10-13	59.00	59.00	59.00	59.00	0
2021-10-12	59.00	59.00	59.00	59.00	0
2021-10-11	59.00	59.00	59.00	59.00	0
2021-10-08	59.00	59.00	59.00	59.00	124
2021-10-07	59.20	59.20	59.20	59.20	0
2021-10-06	59.20	59.20	59.20	59.20	97
2021-10-05	59.20	59.20	59.20	59.20	36
2021-10-04	58.50	58.50	58.50	58.50	36
2021-10-01	58.80	58.80	58.80	58.80	1,071
2021-09-30	59.00	59.00	59.00	59.00	11
2021-09-29	58.90	58.90	58.90	58.90	61
2021-09-28	58.30	58.30	58.30	58.30	25
2021-09-27	60.00	60.00	60.00	60.00	0
2021-09-24	60.00	60.00	60.00	60.00	7
2021-09-23	59.70	59.70	59.70	59.70	84
2021-09-22	60.00	60.00	60.00	60.00	6
2021-09-21	59.60	59.60	59.60	59.60	87
2021-09-20	58.20	58.20	58.20	58.20	83
2021-09-17	59.80	59.80	59.80	59.80	31
2021-09-16	60.00	60.00	60.00	60.00	0
2021-09-15	60.00	60.00	60.00	60.00	16
2021-09-14	59.40	59.40	59.40	59.40	108
2021-09-13	60.30	60.30	60.30	60.30	71
2021-09-10	60.70	60.70	60.70	60.70	0
2021-09-09	60.70	60.70	60.70	60.70	49
2021-09-08	61.00	61.00	61.00	61.00	22
2021-09-07	61.30	61.30	61.30	61.30	5
2021-09-06	60.90	60.90	60.90	60.90	68
2021-09-03	60.90	60.90	60.90	60.90	0
2021-09-02	60.90	60.90	60.90	60.90	14
2021-09-01	61.00	61.00	61.00	61.00	10
2021-08-31	61.10	61.10	61.10	61.10	44
2021-08-30	60.90	60.90	60.90	60.90	0
2021-08-27	60.90	60.90	60.90	60.90	14
2021-08-26	60.90	60.90	60.90	60.90	6
2021-08-25	62.50	62.50	62.50	62.50	0
2021-08-24	62.50	62.50	62.50	62.50	62
2021-08-23	62.80	62.80	62.80	62.80	20
2021-08-20	63.00	63.00	63.00	63.00	59
2021-08-19	62.10	62.10	62.10	62.10	70
2021-08-18	62.40	62.40	62.40	62.40	41
2021-08-17	62.10	62.10	62.10	62.10	0
2021-08-16	62.10	62.10	62.10	62.10	0
2021-08-13	62.10	62.10	62.10	62.10	1
2021-08-12	62.50	62.50	62.50	62.50	79
2021-08-11	62.40	62.40	62.40	62.40	0
2021-08-10	62.40	62.40	62.40	62.40	0
2021-08-09	62.40	62.40	62.40	62.40	0
2021-08-06	62.40	62.40	62.40	62.40	6
2021-08-05	62.80	62.80	62.80	62.80	126
2021-08-04	61.70	61.70	61.70	61.70	114
2021-08-03	61.30	61.30	61.30	61.30	155
2021-08-02	61.70	61.70	61.70	61.70	38
2021-07-30	63.20	63.20	63.20	63.20	143
2021-07-29	63.10	63.10	63.10	63.10	103
2021-07-28	62.70	62.70	62.70	62.70	22
2021-07-27	61.30	61.30	61.30	61.30	26
2021-07-26	61.40	61.40	61.40	61.40	16
2021-07-23	60.90	60.90	60.90	60.90	98
2021-07-22	56.30	56.30	56.30	56.30	17
2021-07-21	56.50	56.50	56.50	56.50	0
2021-07-20	56.50	56.50	56.50	56.50	310
2021-07-19	57.50	57.50	57.50	57.50	0
2021-07-16	57.50	57.50	57.50	57.50	0
2021-07-15	57.50	57.50	57.50	57.50	35
2021-07-14	57.80	57.80	57.80	57.80	0
2021-07-13	57.80	57.80	57.80	57.80	0
2021-07-12	57.80	57.80	57.80	57.80	0
2021-07-09	57.80	57.80	57.80	57.80	0
2021-07-08	57.80	57.80	57.80	57.80	60
2021-07-07	57.80	57.80	57.80	57.80	46
2021-07-06	57.80	57.80	57.80	57.80	5
2021-07-05	58.90	58.90	58.90	58.90	0
2021-07-02	58.90	58.90	58.90	58.90	110
2021-07-01	58.00	58.00	58.00	58.00	75
2021-06-30	59.80	59.80	59.80	59.80	23
2021-06-29	59.80	59.80	59.80	59.80	0
2021-06-28	59.80	59.80	59.80	59.80	54
2021-06-25	59.80	59.80	59.80	59.80	65
2021-06-24	60.50	60.50	60.50	60.50	591
2021-06-23	59.10	59.10	59.10	59.10	117
2021-06-22	58.80	58.80	58.80	58.80	90
2021-06-21	58.10	58.10	58.10	58.10	81
2021-06-18	59.00	59.00	59.00	59.00	50
2021-06-17	60.90	60.90	60.90	60.90	36
2021-06-16	60.90	60.90	60.90	60.90	182
2021-06-15	60.60	60.60	60.60	60.60	125
2021-06-14	59.50	59.50	59.50	59.50	58
2021-06-11	59.20	59.20	59.20	59.20	87
2021-06-10	59.40	59.40	59.40	59.40	13
2021-06-09	59.30	59.30	59.30	59.30	514
2021-06-08	58.20	58.20	58.20	58.20	320
2021-06-07	58.20	58.20	58.20	58.20	0
2021-06-04	58.20	58.20	58.20	58.20	107
2021-06-03	57.20	57.20	57.20	57.20	127
2021-06-02	57.40	57.40	57.40	57.40	108
2021-06-01	57.20	57.20	57.20	57.20	3
2021-05-28	56.30	56.30	56.30	56.30	0
2021-05-27	56.30	56.30	56.30	56.30	0
2021-05-26	56.30	56.30	56.30	56.30	0
2021-05-25	56.30	56.30	56.30	56.30	460
2021-05-24	55.60	55.60	55.60	55.60	62
2021-05-21	55.20	55.20	55.20	55.20	15
2021-05-20	55.20	55.20	55.20	55.20	126
2021-05-19	55.10	55.10	55.10	55.10	236
2021-05-18	55.50	55.50	55.50	55.50	27
2021-05-17	55.80	55.80	55.80	55.80	38
2021-05-14	55.80	55.80	55.80	55.80	110
2021-05-13	55.40	55.40	55.40	55.40	573
2021-05-12	55.70	55.70	55.70	55.70	117
2021-05-11	55.50	55.50	55.50	55.50	48
2021-05-10	55.80	55.80	55.80	55.80	895
2021-05-07	56.20	56.20	56.20	56.20	273
2021-05-06	56.30	56.30	56.30	56.30	225
2021-05-05	57.20	57.20	57.20	57.20	418
2021-05-04	56.40	56.40	56.40	56.40	0
2021-04-30	56.40	56.40	56.40	56.40	0
2021-04-29	56.40	56.40	56.40	56.40	70
2021-04-28	57.10	57.10	57.10	57.10	44
2021-04-27	57.90	57.90	57.90	57.90	0
2021-04-26	57.90	57.90	57.90	57.90	1,541
2021-04-23	56.40	56.40	56.40	56.40	261
2021-04-22	57.80	57.80	57.80	57.80	0
2021-04-21	57.80	57.80	57.80	57.80	70
2021-04-20	57.80	57.80	57.80	57.80	164
2021-04-19	59.10	59.10	59.10	59.10	286
2021-04-16	59.50	59.50	59.50	59.50	65
2021-04-15	58.40	58.40	58.40	58.40	21
2021-04-14	59.80	59.80	59.80	59.80	227
2021-04-13	59.60	59.60	59.60	59.60	266
2021-04-12	60.60	60.60	60.60	60.60	54
2021-04-09	62.80	62.80	62.80	62.80	33
2021-04-08	61.70	61.70	61.70	61.70	33
2021-04-07	60.60	60.60	60.60	60.60	1,220
2021-04-06	63.30	63.30	63.30	63.30	53
2021-04-01	62.00	62.00	62.00	62.00	181
2021-03-31	61.60	61.60	61.60	61.60	99
2021-03-30	62.00	62.00	62.00	62.00	241
2021-03-29	61.40	61.40	61.40	61.40	16
2021-03-26	61.40	61.40	61.40	61.40	111
2021-03-25	60.00	60.00	60.00	60.00	52
2021-03-24	61.40	61.40	61.40	61.40	0
2021-03-23	61.40	61.40	61.40	61.40	75
2021-03-22	62.00	62.00	62.00	62.00	430
2021-03-19	62.40	62.40	62.40	62.40	89
2021-03-18	59.80	59.80	59.80	59.80	3,573
2021-03-17	60.00	60.00	60.00	60.00	480
2021-03-16	58.20	58.20	58.20	58.20	87
2021-03-15	57.00	57.00	57.00	57.00	2
2021-03-12	56.20	56.20	56.20	56.20	31
2021-03-11	57.60	57.60	57.60	57.60	31
2021-03-10	56.80	56.80	56.80	56.80	131
2021-03-09	56.40	56.40	56.40	56.40	31
2021-03-08	54.60	54.60	54.60	54.60	329
2021-03-05	55.00	55.00	55.00	55.00	67
2021-03-04	55.60	55.60	55.60	55.60	99
2021-03-03	57.60	57.60	57.60	57.60	198
2021-03-02	57.47	57.47	57.47	57.47	56
2021-03-01	57.47	57.47	57.47	57.47	2,182
2021-02-26	55.60	55.60	55.60	55.60	0
2021-02-25	55.60	55.60	55.60	55.60	0
2021-02-24	55.60	55.60	55.60	55.60	38
2021-02-23	56.60	56.60	56.60	56.60	23
2021-02-22	56.40	56.40	56.40	56.40	150
2021-02-19	54.00	54.00	54.00	54.00	70
2021-02-18	54.00	54.00	54.00	54.00	0
2021-02-17	54.00	54.00	54.00	54.00	0
2021-02-16	54.00	54.00	54.00	54.00	52
2021-02-15	52.80	52.80	52.80	52.80	26
2021-02-12	52.00	52.00	52.00	52.00	27
2021-02-11	51.80	51.80	51.80	51.80	46
2021-02-10	51.80	51.80	51.80	51.80	97
2021-02-09	51.80	51.80	51.80	51.80	0
2021-02-08	51.80	51.80	51.80	51.80	132
2021-02-05	51.20	51.20	51.20	51.20	0
2021-02-04	51.20	51.20	51.20	51.20	1
2021-02-03	49.40	49.40	49.40	49.40	0
2021-02-02	49.40	49.40	49.40	49.40	0
2021-02-01	49.40	49.40	49.40	49.40	0
2021-01-29	49.40	49.40	49.40	49.40	132
2021-01-28	48.70	48.70	48.70	48.70	0
2021-01-27	48.70	48.70	48.70	48.70	198
2021-01-26	48.80	48.80	48.80	48.80	0
2021-01-25	48.80	48.80	48.80	48.80	65
2021-01-22	50.40	50.40	50.40	50.40	137
2021-01-21	51.20	51.20	51.20	51.20	174
2021-01-20	50.60	50.60	50.60	50.60	163
2021-01-19	51.00	51.00	51.00	51.00	0
2021-01-18	51.00	51.00	51.00	51.00	64
2021-01-15	51.60	51.60	51.60	51.60	64
2021-01-14	51.40	51.40	51.40	51.40	0
2021-01-13	51.40	51.40	51.40	51.40	102
2021-01-12	50.80	50.80	50.80	50.80	153
2021-01-11	50.20	50.20	50.20	50.20	424
2021-01-08	51.40	51.40	51.40	51.40	312
2021-01-07	51.60	51.60	51.60	51.60	141
2021-01-06	52.60	52.60	52.60	52.60	64
2021-01-05	52.00	52.00	52.00	52.00	150
2021-01-04	50.60	50.60	50.60	50.60	488
2020-12-31	50.60	50.60	50.60	50.60	0
2020-12-30	50.60	50.60	50.60	50.60	318
2020-12-29	50.00	50.00	50.00	50.00	0
2020-12-24	50.00	50.00	50.00	50.00	0
2020-12-23	50.00	50.00	50.00	50.00	200
2020-12-22	48.40	48.40	48.40	48.40	50
2020-12-21	48.40	48.40	48.40	48.40	100
2020-12-18	47.40	47.40	47.40	47.40	0
2020-12-17	47.40	47.40	47.40	47.40	0
2020-12-16	47.40	47.40	47.40	47.40	21
2020-12-15	47.70	47.70	47.70	47.70	20
2020-12-14	46.60	46.60	46.60	46.60	0
2020-12-11	46.60	46.60	46.60	46.60	0
2020-12-10	46.60	46.60	46.60	46.60	0
2020-12-09	46.60	46.60	46.60	46.60	0
2020-12-08	46.60	46.60	46.60	46.60	0
2020-12-07	46.60	46.60	46.60	46.60	300
2020-12-04	46.50	46.50	46.50	46.50	17
2020-12-03	46.10	46.10	46.10	46.10	0
2020-12-02	46.10	46.10	46.10	46.10	30
2020-12-01	46.80	46.80	46.80	46.80	0
2020-11-30	46.80	46.80	46.80	46.80	0
2020-11-27	46.80	46.80	46.80	46.80	100
2020-11-26	46.50	46.50	46.50	46.50	43
2020-11-25	46.20	46.20	46.20	46.20	0
2020-11-24	46.20	46.20	46.20	46.20	101
2020-11-23	46.30	46.30	46.30	46.30	50
2020-11-20	46.20	46.20	46.20	46.20	25
2020-11-19	45.50	45.50	45.50	45.50	0
2020-11-18	45.50	45.50	45.50	45.50	0
2020-11-17	45.50	45.50	45.50	45.50	0
2020-11-16	45.50	45.50	45.50	45.50	43
2020-11-13	45.50	45.50	45.50	45.50	0
2020-11-12	45.50	45.50	45.50	45.50	0
2020-11-11	45.50	45.50	45.50	45.50	0
2020-11-10	45.50	45.50	45.50	45.50	0
2020-11-09	45.50	45.50	45.50	45.50	0
2020-11-06	45.50	45.50	45.50	45.50	124
2020-11-05	43.40	43.40	43.40	43.40	0
2020-11-04	43.40	43.40	43.40	43.40	0
2020-11-03	43.40	43.40	43.40	43.40	0
2020-11-02	43.40	43.40	43.40	43.40	165
2020-10-30	48.00	48.00	48.00	48.00	0
2020-10-29	48.00	48.00	48.00	48.00	0
2020-10-28	48.00	48.00	48.00	48.00	0
2020-10-27	48.00	48.00	48.00	48.00	80
2020-10-26	46.60	46.60	46.60	46.60	0
2020-10-23	46.60	46.60	46.60	46.60	0
2020-10-22	46.60	46.60	46.60	46.60	74
2020-10-21	44.40	44.40	44.40	44.40	0
2020-10-20	44.40	44.40	44.40	44.40	0
2020-10-19	44.30	44.30	44.30	44.30	0
2020-10-16	44.30	44.30	44.30	44.30	10
2020-10-15	43.50	43.50	43.50	43.50	63
2020-10-14	42.90	42.90	42.90	42.90	199
2020-10-13	43.00	43.00	43.00	43.00	44
2020-10-12	42.90	42.90	42.90	42.90	60
2020-10-09	43.40	43.40	43.40	43.40	0
2020-10-08	43.40	43.40	43.40	43.40	0
2020-10-07	43.40	43.40	43.40	43.40	0
2020-10-06	43.40	43.40	43.40	43.40	0
2020-10-05	43.40	43.40	43.40	43.40	0
2020-10-02	43.40	43.40	43.40	43.40	0
2020-10-01	43.40	43.40	43.40	43.40	0
2020-09-30	43.40	43.40	43.40	43.40	0
2020-09-29	43.40	43.40	43.40	43.40	0
2020-09-28	43.40	43.40	43.40	43.40	0
2020-09-25	43.40	43.40	43.40	43.40	0
2020-09-24	43.40	43.40	43.40	43.40	0
2020-09-23	43.40	43.40	43.40	43.40	0
2020-09-22	43.40	43.40	43.40	43.40	0
2020-09-21	43.40	43.40	43.40	43.40	0
2020-09-18	43.40	43.40	43.40	43.40	4
2020-09-17	44.00	44.00	44.00	44.00	15
2020-09-16	44.10	44.10	44.10	44.10	0
2020-09-15	44.10	44.10	44.10	44.10	0
2020-09-14	44.10	44.10	44.10	44.10	36
2020-09-11	43.40	43.40	43.40	43.40	0
2020-04-03	34.11	34.11	34.11	34.11	0
2020-04-02	34.11	34.11	34.11	34.11	386
2020-04-01	34.06	34.06	34.06	34.06	20

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