Secunet Securit Share History

Secunet Securit Share Price history. The following table shows end-of-day data 0NWC historical share prices for Secunet Securit, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	150.60	150.60	150.60	150.60	1
2024-05-02	149.40	149.40	149.40	149.40	15
2024-05-01	150.80	150.80	150.80	150.80	0
2024-04-30	150.80	150.80	150.80	150.80	32
2024-04-29	153.60	153.60	153.60	153.60	23
2024-04-26	153.60	153.60	153.60	153.60	122
2024-04-25	150.80	150.80	150.80	150.80	7
2024-04-24	150.00	150.00	150.00	150.00	37
2024-04-23	146.80	146.80	146.80	146.80	16
2024-04-22	146.80	146.80	146.80	146.80	137
2024-04-19	142.80	142.80	142.80	142.80	179
2024-04-18	143.00	143.00	143.00	143.00	168
2024-04-17	145.80	145.80	145.80	145.80	83
2024-04-16	150.00	150.00	150.00	150.00	104
2024-04-15	150.80	150.80	150.80	150.80	87
2024-04-12	160.60	160.60	160.60	160.60	7
2024-04-11	160.40	160.40	160.40	160.40	16
2024-04-10	161.40	161.40	161.40	161.40	19
2024-04-09	159.40	159.40	159.40	159.40	15
2024-04-08	160.00	160.00	160.00	160.00	219
2024-04-05	162.20	162.20	162.20	162.20	1
2024-04-04	162.20	162.20	162.20	162.20	40
2024-04-03	158.00	158.00	158.00	158.00	64
2024-04-02	160.40	160.40	160.40	160.40	1,485
2024-04-01	161.20	161.20	161.20	161.20	0
2024-03-29	161.20	161.20	161.20	161.20	0
2024-03-28	161.20	161.20	161.20	161.20	111
2024-03-27	159.20	159.20	159.20	159.20	118
2024-03-26	154.80	154.80	154.80	154.80	11
2024-03-25	152.40	152.40	152.40	152.40	167
2024-03-22	151.00	151.00	151.00	151.00	306
2024-03-21	165.00	165.00	165.00	165.00	151
2024-03-20	162.00	162.00	162.00	162.00	126
2024-03-19	159.40	159.40	159.40	159.40	33
2024-03-18	163.20	163.20	163.20	163.20	165
2024-03-15	159.40	159.40	159.40	159.40	127
2024-03-14	161.20	161.20	161.20	161.20	155
2024-03-13	165.60	165.60	165.60	165.60	21
2024-03-12	161.80	161.80	161.80	161.80	8
2024-03-11	162.80	162.80	162.80	162.80	103
2024-03-08	170.40	170.40	170.40	170.40	339
2024-03-07	176.40	176.40	176.40	176.40	32
2024-03-06	174.20	174.20	174.20	174.20	1,477
2024-03-05	167.80	167.80	167.80	167.80	181
2024-03-04	165.40	165.40	165.40	165.40	61
2024-03-01	153.40	153.40	153.40	153.40	216
2024-02-29	151.40	151.40	151.40	151.40	84
2024-02-28	149.80	149.80	149.80	149.80	57
2024-02-27	152.80	152.80	152.80	152.80	80
2024-02-26	148.80	148.80	148.80	148.80	122
2024-02-23	153.40	153.40	153.40	153.40	74
2024-02-22	154.00	154.00	154.00	154.00	33
2024-02-21	152.00	152.00	152.00	152.00	70
2024-02-20	156.40	156.40	156.40	156.40	136
2024-02-19	158.80	158.80	158.80	158.80	134
2024-02-16	164.80	164.80	164.80	164.80	10
2024-02-15	164.60	164.60	164.60	164.60	160
2024-02-14	164.60	164.60	164.60	164.60	136
2024-02-13	161.80	161.80	161.80	161.80	175
2024-02-12	166.80	166.80	166.80	166.80	223
2024-02-09	164.60	164.60	164.60	164.60	146
2024-02-08	165.20	165.20	165.20	165.20	356
2024-02-07	163.00	163.00	163.00	163.00	37
2024-02-06	162.00	162.00	162.00	162.00	255
2024-02-05	163.40	163.40	163.40	163.40	245
2024-02-02	164.00	164.00	164.00	164.00	52
2024-02-01	167.60	167.60	167.60	167.60	207
2024-01-31	167.00	167.00	167.00	167.00	169
2024-01-30	161.60	161.60	161.60	161.60	5,448
2024-01-29	164.60	164.60	164.60	164.60	642
2024-01-26	165.20	165.20	165.20	165.20	507
2024-01-25	161.20	161.20	161.20	161.20	1,615
2024-01-24	130.60	130.60	130.60	130.60	58
2024-01-23	123.80	123.80	123.80	123.80	16
2024-01-22	129.80	129.80	129.80	129.80	10
2024-01-19	130.00	130.00	130.00	130.00	336
2024-01-18	130.00	130.00	130.00	130.00	36
2024-01-17	130.60	130.60	130.60	130.60	264
2024-01-16	132.20	132.20	132.20	132.20	130
2024-01-15	132.20	132.20	132.20	132.20	204
2024-01-12	137.20	137.20	137.20	137.20	225
2024-01-11	136.43	136.43	136.43	136.43	1,951
2024-01-10	138.00	138.00	138.00	138.00	549
2024-01-09	139.60	139.60	139.60	139.60	614
2024-01-08	140.40	140.40	140.40	140.40	415
2024-01-05	138.00	138.00	138.00	138.00	314
2024-01-04	138.40	138.40	138.40	138.40	424
2024-01-03	138.40	138.40	138.40	138.40	503
2024-01-02	140.60	140.60	140.60	140.60	208
2024-01-01	145.60	145.60	145.60	145.60	0
2023-12-29	145.60	145.60	145.60	145.60	258
2023-12-28	142.20	142.20	142.20	142.20	395
2023-12-27	137.00	137.00	137.00	137.00	147
2023-12-26	137.00	137.00	137.00	137.00	0
2023-12-25	137.00	137.00	137.00	137.00	0
2023-12-22	137.00	137.00	137.00	137.00	335
2023-12-21	139.20	139.20	139.20	139.20	89
2023-12-20	137.20	137.20	137.20	137.20	120
2023-12-19	135.40	135.40	135.40	135.40	274
2023-12-18	136.80	136.80	136.80	136.80	295
2023-12-15	139.00	139.00	139.00	139.00	98
2023-12-14	136.60	136.60	136.60	136.60	261
2023-12-13	134.80	134.80	134.80	134.80	143
2023-12-12	138.60	138.60	138.60	138.60	931
2023-12-11	142.20	142.20	142.20	142.20	81
2023-12-08	141.00	141.00	141.00	141.00	103
2023-12-07	141.60	141.60	141.60	141.60	100
2023-12-06	142.40	142.40	142.40	142.40	34
2023-12-05	140.80	140.80	140.80	140.80	347
2023-12-04	140.20	140.20	140.20	140.20	39
2023-12-01	140.38	140.38	140.38	140.38	247
2023-11-30	140.60	140.60	140.60	140.60	263
2023-11-29	144.05	144.05	144.05	144.05	397
2023-11-28	138.39	138.39	138.39	138.39	820
2023-11-27	141.90	141.90	141.90	141.90	715
2023-11-24	146.80	146.80	146.80	146.80	200
2023-11-23	152.00	152.00	152.00	152.00	237
2023-11-22	154.80	154.80	154.80	154.80	42
2023-11-21	153.20	153.20	153.20	153.20	96
2023-11-20	155.00	155.00	155.00	155.00	148
2023-11-17	153.86	153.86	153.86	153.86	2,312
2023-11-16	151.60	151.60	151.60	151.60	546
2023-11-15	152.00	152.00	152.00	152.00	104
2023-11-14	151.20	151.20	151.20	151.20	218
2023-11-13	146.80	146.80	146.80	146.80	301
2023-11-10	145.60	145.60	145.60	145.60	500
2023-11-09	146.80	146.80	146.80	146.80	669
2023-11-08	141.20	141.20	141.20	141.20	832
2023-11-07	134.00	134.00	134.00	134.00	241
2023-11-06	133.60	133.60	133.60	133.60	204
2023-11-03	135.20	135.20	135.20	135.20	560
2023-11-02	128.00	128.00	128.00	128.00	515
2023-11-01	129.20	129.20	129.20	129.20	105
2023-10-31	128.40	128.40	128.40	128.40	2,499
2023-10-30	133.00	133.00	133.00	133.00	773
2023-10-27	133.00	133.00	133.00	133.00	341
2023-10-26	182.20	182.20	182.20	182.20	16
2023-10-25	187.00	187.00	187.00	187.00	857
2023-10-24	186.53	186.53	186.53	186.53	54
2023-10-23	186.20	186.20	186.20	186.20	163
2023-10-20	185.20	185.20	185.20	185.20	88
2023-10-19	189.94	189.94	189.94	189.94	1,067
2023-10-18	183.60	183.60	183.60	183.60	215
2023-10-17	185.80	185.80	185.80	185.80	31
2023-10-16	184.80	184.80	184.80	184.80	24
2023-10-13	188.40	188.40	188.40	188.40	217
2023-10-12	188.00	188.00	188.00	188.00	165
2023-10-11	190.51	190.51	190.51	190.51	502
2023-10-10	192.20	192.20	192.20	192.20	68
2023-10-09	186.20	186.20	186.20	186.20	172
2023-10-06	188.51	188.51	188.51	188.51	186
2023-10-05	188.60	188.60	188.60	188.60	354
2023-10-04	186.40	186.40	186.40	186.40	211
2023-10-03	189.60	189.60	189.60	189.60	243
2023-10-02	196.60	196.60	196.60	196.60	205
2023-09-29	201.00	201.00	201.00	201.00	232
2023-09-28	197.20	197.20	197.20	197.20	147
2023-09-27	202.00	202.00	202.00	202.00	140
2023-09-26	199.40	199.40	199.40	199.40	272
2023-09-25	208.00	208.00	208.00	208.00	196
2023-09-22	210.00	210.00	210.00	210.00	20
2023-09-21	221.00	221.00	221.00	221.00	1,964
2023-09-20	220.50	220.50	220.50	220.50	1,872
2023-09-19	215.00	215.00	215.00	215.00	196
2023-09-18	214.00	214.00	214.00	214.00	1,315
2023-09-15	211.50	211.50	211.50	211.50	1,629
2023-09-14	213.00	213.00	213.00	213.00	187
2023-09-13	207.00	207.00	207.00	207.00	141
2023-09-12	207.50	207.50	207.50	207.50	1,097
2023-09-11	215.50	215.50	215.50	215.50	98
2023-09-08	216.50	216.50	216.50	216.50	495
2023-09-07	213.90	213.90	213.90	213.90	1,912
2023-09-06	220.00	220.00	220.00	220.00	1,503
2023-09-05	218.50	218.50	218.50	218.50	1,520
2023-09-04	220.50	220.50	220.50	220.50	142
2023-09-01	220.00	220.00	220.00	220.00	1,679
2023-08-31	222.50	222.50	222.50	222.50	1,780
2023-08-30	220.00	220.00	220.00	220.00	1,777
2023-08-29	220.00	220.00	220.00	220.00	1,737
2023-08-28	221.00	221.00	221.00	221.00	0
2023-08-25	221.00	221.00	221.00	221.00	72
2023-08-24	219.50	219.50	219.50	219.50	107
2023-08-23	222.00	222.00	222.00	222.00	86
2023-08-22	223.50	223.50	223.50	223.50	249
2023-08-21	222.00	222.00	222.00	222.00	1,824
2023-08-18	221.00	221.00	221.00	221.00	603
2023-08-17	220.00	220.00	220.00	220.00	1,844
2023-08-16	229.00	229.00	229.00	229.00	354
2023-08-15	229.50	229.50	229.50	229.50	1,784
2023-08-14	226.00	226.00	226.00	226.00	1,325
2023-08-11	222.00	222.00	222.00	222.00	382
2023-08-10	217.50	217.50	217.50	217.50	928
2023-08-09	195.40	195.40	195.40	195.40	45
2023-08-08	194.80	194.80	194.80	194.80	90
2023-08-07	199.60	199.60	199.60	199.60	15
2023-08-04	204.00	204.00	204.00	204.00	99
2023-08-03	201.00	201.00	201.00	201.00	98
2023-08-02	202.50	202.50	202.50	202.50	42
2023-08-01	206.00	206.00	206.00	206.00	457
2023-07-31	208.00	208.00	208.00	208.00	186
2023-07-28	208.50	208.50	208.50	208.50	220
2023-07-27	208.50	208.50	208.50	208.50	488
2023-07-26	209.00	209.00	209.00	209.00	382
2023-07-25	205.00	205.00	205.00	205.00	112
2023-07-24	203.00	203.00	203.00	203.00	350
2023-07-21	205.00	205.00	205.00	205.00	135
2023-07-20	205.50	205.50	205.50	205.50	83
2023-07-19	209.00	209.00	209.00	209.00	278
2023-07-18	202.00	202.00	202.00	202.00	169
2023-07-17	202.47	202.47	202.47	202.47	1,308
2023-07-14	202.50	202.50	202.50	202.50	154
2023-07-13	203.50	203.50	203.50	203.50	339
2023-07-12	209.00	209.00	209.00	209.00	325
2023-07-11	208.50	208.50	208.50	208.50	268
2023-07-10	211.00	211.00	211.00	211.00	207
2023-07-07	208.00	208.00	208.00	208.00	82
2023-07-06	204.50	204.50	204.50	204.50	197
2023-07-05	211.50	211.50	211.50	211.50	281
2023-07-04	213.00	213.00	213.00	213.00	312
2023-07-03	211.00	211.00	211.00	211.00	720
2023-06-30	218.00	218.00	218.00	218.00	1,362
2023-06-29	218.00	218.00	218.00	218.00	11,181
2023-06-28	217.50	217.50	217.50	217.50	367
2023-06-27	213.00	213.00	213.00	213.00	73
2023-06-26	219.50	219.50	219.50	219.50	350
2023-06-23	219.50	219.50	219.50	219.50	426
2023-06-22	218.00	218.00	218.00	218.00	278
2023-06-21	222.50	222.50	222.50	222.50	224
2023-06-20	228.00	228.00	228.00	228.00	308
2023-06-19	236.00	236.00	236.00	236.00	228
2023-06-16	240.00	240.00	240.00	240.00	16,056
2023-06-15	243.52	243.52	243.52	243.52	1,941
2023-06-14	247.00	247.00	247.00	247.00	1,925
2023-06-13	230.00	230.00	230.00	230.00	1,017
2023-06-12	206.50	206.50	206.50	206.50	1,396
2023-06-09	195.20	195.20	195.20	195.20	26
2023-06-08	194.60	194.60	194.60	194.60	164
2023-06-07	194.20	194.20	194.20	194.20	88
2023-06-06	196.20	196.20	196.20	196.20	59
2023-06-05	195.80	195.80	195.80	195.80	305
2023-06-02	204.00	204.00	204.00	204.00	214
2023-06-01	196.20	196.20	196.20	196.20	103
2023-05-31	198.80	198.80	198.80	198.80	231
2023-05-30	198.20	198.20	198.20	198.20	274
2023-05-29	200.50	200.50	200.50	200.50	0
2023-05-26	200.50	200.50	200.50	200.50	159
2023-05-25	192.40	192.40	192.40	192.40	62
2023-05-24	194.60	194.60	194.60	194.60	191
2023-05-23	194.60	194.60	194.60	194.60	106
2023-05-22	197.80	197.80	197.80	197.80	83
2023-05-19	199.20	199.20	199.20	199.20	494
2023-05-18	197.20	197.20	197.20	197.20	105
2023-05-17	193.80	193.80	193.80	193.80	258
2023-05-16	202.00	202.00	202.00	202.00	129
2023-05-15	200.50	200.50	200.50	200.50	282
2023-05-12	195.00	195.00	195.00	195.00	502
2023-05-11	199.60	199.60	199.60	199.60	1,902
2023-05-10	205.00	205.00	205.00	205.00	48
2023-05-09	202.00	202.00	202.00	202.00	48
2023-05-08	205.00	205.00	205.00	205.00	0
2023-05-05	205.00	205.00	205.00	205.00	364
2023-05-04	197.80	197.80	197.80	197.80	10
2023-05-03	195.80	195.80	195.80	195.80	111
2023-05-02	200.00	200.00	200.00	200.00	18
2023-05-01	199.20	199.20	199.20	199.20	0
2023-04-28	199.20	199.20	199.20	199.20	257
2023-04-27	193.60	193.60	193.60	193.60	263
2023-04-26	188.00	188.00	188.00	188.00	126
2023-04-25	191.20	191.20	191.20	191.20	443
2023-04-24	191.20	191.20	191.20	191.20	538
2023-04-21	192.40	192.40	192.40	192.40	367
2023-04-20	191.00	191.00	191.00	191.00	110
2023-04-19	194.20	194.20	194.20	194.20	834
2023-04-18	195.40	195.40	195.40	195.40	299
2023-04-17	202.00	202.00	202.00	202.00	201
2023-04-14	206.50	206.50	206.50	206.50	238
2023-04-13	198.20	198.20	198.20	198.20	532
2023-04-12	201.50	201.50	201.50	201.50	88
2023-04-11	203.50	203.50	203.50	203.50	267
2023-04-10	201.50	201.50	201.50	201.50	0
2023-04-07	201.50	201.50	201.50	201.50	0
2023-04-06	201.50	201.50	201.50	201.50	16
2023-04-05	203.00	203.00	203.00	203.00	27
2023-04-04	205.50	205.50	205.50	205.50	213
2023-04-03	201.50	201.50	201.50	201.50	29
2023-03-31	203.00	203.00	203.00	203.00	59
2023-03-30	204.50	204.50	204.50	204.50	196
2023-03-29	199.60	199.60	199.60	199.60	312
2023-03-28	201.00	201.00	201.00	201.00	916
2023-03-27	200.50	200.50	200.50	200.50	1,113
2023-03-24	220.00	220.00	220.00	220.00	287
2023-03-23	226.50	226.50	226.50	226.50	39
2023-03-22	226.00	226.00	226.00	226.00	104
2023-03-21	220.50	220.50	220.50	220.50	34
2023-03-20	216.50	216.50	216.50	216.50	736
2023-03-17	218.50	218.50	218.50	218.50	69
2023-03-16	223.50	223.50	223.50	223.50	62
2023-03-15	219.50	219.50	219.50	219.50	305
2023-03-14	227.00	227.00	227.00	227.00	45
2023-03-13	219.50	219.50	219.50	219.50	219
2023-03-10	231.00	231.00	231.00	231.00	1,038
2023-03-09	231.00	231.00	231.00	231.00	31
2023-03-08	235.50	235.50	235.50	235.50	230
2023-03-07	234.00	234.00	234.00	234.00	55
2023-03-06	240.00	240.00	240.00	240.00	1,219
2023-03-03	234.50	234.50	234.50	234.50	101
2023-03-02	232.50	232.50	232.50	232.50	447
2023-03-01	232.00	232.00	232.00	232.00	216
2023-02-28	232.00	232.00	232.00	232.00	527
2023-02-27	228.00	228.00	228.00	228.00	102
2023-02-24	228.00	228.00	228.00	228.00	381
2023-02-23	228.50	228.50	228.50	228.50	365
2023-02-22	222.00	222.00	222.00	222.00	153
2023-02-21	225.00	225.00	225.00	225.00	141
2023-02-20	234.26	234.26	234.26	234.26	1,026
2023-02-17	229.89	229.89	229.89	229.89	504
2023-02-16	230.23	230.23	230.23	230.23	627
2023-02-15	228.50	228.50	228.50	228.50	358
2023-02-14	224.00	224.00	224.00	224.00	3,625
2023-02-13	219.50	219.50	219.50	219.50	702
2023-02-10	219.50	219.50	219.50	219.50	421
2023-02-09	222.50	222.50	222.50	222.50	333
2023-02-08	225.50	225.50	225.50	225.50	154
2023-02-07	221.00	221.00	221.00	221.00	1,251
2023-02-06	244.50	244.50	244.50	244.50	164
2023-02-03	245.00	245.00	245.00	245.00	286
2023-02-02	245.00	245.00	245.00	245.00	450
2023-02-01	224.50	224.50	224.50	224.50	663
2023-01-31	217.50	217.50	217.50	217.50	262
2023-01-30	219.00	219.00	219.00	219.00	250
2023-01-27	227.00	227.00	227.00	227.00	519
2023-01-26	226.00	226.00	226.00	226.00	15,122
2023-01-25	218.00	218.00	218.00	218.00	880
2023-01-24	227.00	227.00	227.00	227.00	1,657
2023-01-23	210.50	210.50	210.50	210.50	5,878
2023-01-20	199.31	199.31	199.31	199.31	1,025
2023-01-19	202.50	202.50	202.50	202.50	177
2023-01-18	207.00	207.00	207.00	207.00	287
2023-01-17	202.00	202.00	202.00	202.00	524
2023-01-16	197.69	197.69	197.69	197.69	2,364
2023-01-13	195.83	195.83	195.83	195.83	520
2023-01-12	197.00	197.00	197.00	197.00	267
2023-01-11	201.50	201.50	201.50	201.50	304
2023-01-10	203.50	203.50	203.50	203.50	42
2023-01-09	206.50	206.50	206.50	206.50	83
2023-01-06	202.00	202.00	202.00	202.00	219
2023-01-05	202.50	202.50	202.50	202.50	1,396
2023-01-04	205.50	205.50	205.50	205.50	317
2023-01-03	201.50	201.50	201.50	201.50	103
2023-01-02	197.80	197.80	197.80	197.80	0
2022-12-30	197.80	197.80	197.80	197.80	1
2022-12-29	193.00	193.00	193.00	193.00	161
2022-12-28	196.00	196.00	196.00	196.00	80
2022-12-27	196.20	196.20	196.20	196.20	0
2022-12-26	196.20	196.20	196.20	196.20	0
2022-12-23	195.40	195.40	195.40	195.40	185
2022-12-22	201.00	201.00	201.00	201.00	33
2022-12-21	201.00	201.00	201.00	201.00	193
2022-12-20	197.80	197.80	197.80	197.80	8
2022-12-19	197.80	197.80	197.80	197.80	92
2022-12-16	195.20	195.20	195.20	195.20	214
2022-12-15	193.80	193.80	193.80	193.80	26
2022-12-14	205.50	205.50	205.50	205.50	25
2022-12-13	212.48	212.48	212.48	212.48	2,656
2022-12-12	201.00	201.00	201.00	201.00	425
2022-12-09	207.00	207.00	207.00	207.00	85
2022-12-08	202.50	202.50	202.50	202.50	246
2022-12-07	205.50	205.50	205.50	205.50	305
2022-12-06	206.00	206.00	206.00	206.00	290
2022-12-05	217.00	217.00	217.00	217.00	96
2022-12-02	231.00	231.00	231.00	231.00	182
2022-12-01	231.00	231.00	231.00	231.00	424
2022-11-30	219.00	219.00	219.00	219.00	125
2022-11-29	215.00	215.00	215.00	215.00	189
2022-11-28	218.50	218.50	218.50	218.50	295
2022-11-25	223.00	223.00	223.00	223.00	256
2022-11-24	224.50	224.50	224.50	224.50	110
2022-11-23	220.00	220.00	220.00	220.00	132
2022-11-22	219.50	219.50	219.50	219.50	72
2022-11-21	222.00	222.00	222.00	222.00	217
2022-11-18	239.07	239.07	239.07	239.07	1,762
2022-11-17	230.50	230.50	230.50	230.50	566
2022-11-16	230.00	230.00	230.00	230.00	1,261
2022-11-15	231.50	231.50	231.50	231.50	2,104
2022-11-14	230.50	230.50	230.50	230.50	2,424
2022-11-11	228.00	228.00	228.00	228.00	5,097
2022-11-10	208.71	208.71	208.71	208.71	1,431
2022-11-09	179.40	179.40	179.40	179.40	880
2022-11-08	200.00	200.00	200.00	200.00	18,929
2022-11-07	200.00	200.00	200.00	200.00	3,838
2022-11-04	200.00	200.00	200.00	200.00	3,740
2022-11-03	197.60	197.60	197.60	197.60	8,241
2022-11-02	215.63	215.63	215.63	215.63	16,861
2022-11-01	219.07	219.07	219.07	219.07	790
2022-10-31	223.50	223.50	223.50	223.50	17
2022-10-28	227.00	227.00	227.00	227.00	219
2022-10-27	228.50	228.50	228.50	228.50	1,303
2022-10-26	226.50	226.50	226.50	226.50	197
2022-10-25	219.00	219.00	219.00	219.00	418
2022-10-24	213.50	213.50	213.50	213.50	444
2022-10-21	206.42	206.42	206.42	206.42	2,322
2022-10-20	212.23	212.23	212.23	212.23	1,071
2022-10-19	206.00	206.00	206.00	206.00	4,220
2022-10-18	206.97	206.97	206.97	206.97	2,626
2022-10-17	197.98	197.98	197.98	197.98	3,177
2022-10-14	195.00	195.00	195.00	195.00	3,110
2022-10-13	183.00	183.00	183.00	183.00	389
2022-10-12	181.00	181.00	181.00	181.00	543
2022-10-11	183.60	183.60	183.60	183.60	457
2022-10-10	181.80	181.80	181.80	181.80	132
2022-10-07	184.40	184.40	184.40	184.40	214
2022-10-06	193.20	193.20	193.20	193.20	272
2022-10-05	188.60	188.60	188.60	188.60	61
2022-10-04	188.60	188.60	188.60	188.60	232
2022-10-03	185.20	185.20	185.20	185.20	296
2022-09-30	181.60	181.60	181.60	181.60	479
2022-09-29	174.80	174.80	174.80	174.80	580
2022-09-28	174.20	174.20	174.20	174.20	281
2022-09-27	171.00	171.00	171.00	171.00	73
2022-09-26	173.20	173.20	173.20	173.20	343
2022-09-23	175.60	175.60	175.60	175.60	459
2022-09-22	176.40	176.40	176.40	176.40	258
2022-09-21	189.00	189.00	189.00	189.00	122
2022-09-20	189.00	189.00	189.00	189.00	974
2022-09-19	198.80	198.80	198.80	198.80	0
2022-09-16	198.80	198.80	198.80	198.80	1,063
2022-09-15	198.40	198.40	198.40	198.40	596
2022-09-14	202.00	202.00	202.00	202.00	82
2022-09-13	206.50	206.50	206.50	206.50	124
2022-09-12	218.50	218.50	218.50	218.50	81
2022-09-09	212.50	212.50	212.50	212.50	164
2022-09-08	208.00	208.00	208.00	208.00	359
2022-09-07	208.50	208.50	208.50	208.50	428
2022-09-06	211.00	211.00	211.00	211.00	1,377
2022-09-05	210.50	210.50	210.50	210.50	27
2022-09-02	216.00	216.00	216.00	216.00	54
2022-09-01	210.50	210.50	210.50	210.50	120
2022-08-31	218.50	218.50	218.50	218.50	204
2022-08-30	222.00	222.00	222.00	222.00	154
2022-08-29	225.00	225.00	225.00	225.00	0
2022-08-26	225.00	225.00	225.00	225.00	1,381
2022-08-25	238.00	238.00	238.00	238.00	56
2022-08-24	239.50	239.50	239.50	239.50	521
2022-08-23	235.50	235.50	235.50	235.50	204
2022-08-22	241.00	241.00	241.00	241.00	181
2022-08-19	247.50	247.50	247.50	247.50	38
2022-08-18	252.50	252.50	252.50	252.50	334
2022-08-17	249.50	249.50	249.50	249.50	98
2022-08-16	252.00	252.00	252.00	252.00	1,376
2022-08-15	258.82	258.82	258.82	258.82	2,028
2022-08-12	263.00	263.00	263.00	263.00	817
2022-08-11	261.00	261.00	261.00	261.00	279
2022-08-10	249.05	249.05	249.05	249.05	1,187
2022-08-09	288.50	288.50	288.50	288.50	61
2022-08-08	296.00	296.00	296.00	296.00	182
2022-08-05	292.50	292.50	292.50	292.50	457
2022-08-04	304.00	304.00	304.00	304.00	146
2022-08-03	290.00	290.00	290.00	290.00	135
2022-08-02	280.00	280.00	280.00	280.00	176
2022-08-01	284.50	284.50	284.50	284.50	551
2022-07-29	282.00	282.00	282.00	282.00	161
2022-07-28	284.00	284.00	284.00	284.00	61
2022-07-27	279.00	279.00	279.00	279.00	110
2022-07-26	273.50	273.50	273.50	273.50	138
2022-07-25	282.00	282.00	282.00	282.00	215
2022-07-22	287.00	287.00	287.00	287.00	349
2022-07-21	287.50	287.50	287.50	287.50	234
2022-07-20	284.50	284.50	284.50	284.50	117
2022-07-19	280.00	280.00	280.00	280.00	446
2022-07-18	273.00	273.00	273.00	273.00	1,345
2022-07-15	267.00	267.00	267.00	267.00	412
2022-07-14	265.00	265.00	265.00	265.00	271
2022-07-13	273.00	273.00	273.00	273.00	322
2022-07-12	274.50	274.50	274.50	274.50	171
2022-07-11	277.50	277.50	277.50	277.50	71
2022-07-08	281.00	281.00	281.00	281.00	105
2022-07-07	286.00	286.00	286.00	286.00	505
2022-07-06	281.50	281.50	281.50	281.50	487
2022-07-05	271.00	271.00	271.00	271.00	122
2022-07-04	273.00	273.00	273.00	273.00	438
2022-07-01	275.50	275.50	275.50	275.50	562
2022-06-30	281.50	281.50	281.50	281.50	8,482
2022-06-29	285.27	285.27	285.27	285.27	1,145
2022-06-28	295.00	295.00	295.00	295.00	1,157
2022-06-27	306.00	306.00	306.00	306.00	212
2022-06-24	311.50	311.50	311.50	311.50	120
2022-06-23	304.50	304.50	304.50	304.50	590
2022-06-22	305.00	305.00	305.00	305.00	126
2022-06-21	310.00	310.00	310.00	310.00	128
2022-06-20	307.00	307.00	307.00	307.00	675
2022-06-17	299.00	299.00	299.00	299.00	1,103
2022-06-16	294.00	294.00	294.00	294.00	166
2022-06-15	296.00	296.00	296.00	296.00	205
2022-06-14	291.50	291.50	291.50	291.50	737
2022-06-13	300.50	300.50	300.50	300.50	104
2022-06-10	313.50	313.50	313.50	313.50	581
2022-06-09	326.00	326.00	326.00	326.00	147
2022-06-08	343.92	343.92	343.92	343.92	154
2022-06-07	337.50	337.50	337.50	337.50	152
2022-06-06	337.50	337.50	337.50	337.50	912
2022-06-03	332.50	332.50	332.50	332.50	0
2022-06-02	332.50	332.50	332.50	332.50	0
2022-06-01	332.50	332.50	332.50	332.50	603
2022-05-31	330.50	330.50	330.50	330.50	243
2022-05-30	346.50	346.50	346.50	346.50	593
2022-05-27	333.50	333.50	333.50	333.50	276
2022-05-26	328.00	328.00	328.00	328.00	302
2022-05-25	329.87	329.87	329.87	329.87	1,023
2022-05-24	336.00	336.00	336.00	336.00	655
2022-05-23	338.00	338.00	338.00	338.00	468
2022-05-20	332.00	332.00	332.00	332.00	1,333
2022-05-19	330.50	330.50	330.50	330.50	383
2022-05-18	322.50	322.50	322.50	322.50	376
2022-05-17	338.50	338.50	338.50	338.50	571
2022-05-16	340.00	340.00	340.00	340.00	339
2022-05-13	338.50	338.50	338.50	338.50	550
2022-05-12	328.50	328.50	328.50	328.50	409
2022-05-11	334.50	334.50	334.50	334.50	547
2022-05-10	342.00	342.00	342.00	342.00	318
2022-05-09	344.00	344.00	344.00	344.00	656
2022-05-06	372.50	372.50	372.50	372.50	456
2022-05-05	376.00	376.00	376.00	376.00	209
2022-05-04	380.50	380.50	380.50	380.50	92
2022-05-03	386.00	386.00	386.00	386.00	392
2022-05-02	408.50	408.50	408.50	408.50	0
2022-04-29	408.50	408.50	408.50	408.50	151
2022-04-28	410.50	410.50	410.50	410.50	461
2022-04-27	399.00	399.00	399.00	399.00	197
2022-04-26	414.00	414.00	414.00	414.00	362
2022-04-25	414.00	414.00	414.00	414.00	533
2022-04-22	418.50	418.50	418.50	418.50	265
2022-04-21	431.00	431.00	431.00	431.00	170
2022-04-20	430.00	430.00	430.00	430.00	384
2022-04-19	422.00	422.00	422.00	422.00	138
2022-04-18	419.00	419.00	419.00	419.00	0
2022-04-15	419.00	419.00	419.00	419.00	0
2022-04-14	419.00	419.00	419.00	419.00	157
2022-04-13	420.50	420.50	420.50	420.50	291
2022-04-12	423.50	423.50	423.50	423.50	373
2022-04-11	421.50	421.50	421.50	421.50	556
2022-04-08	446.75	446.75	446.75	446.75	868
2022-04-07	448.00	448.00	448.00	448.00	624
2022-04-06	435.00	435.00	435.00	435.00	536
2022-04-05	447.50	447.50	447.50	447.50	178
2022-04-04	442.50	442.50	442.50	442.50	419
2022-04-01	431.50	431.50	431.50	431.50	139
2022-03-31	435.50	435.50	435.50	435.50	342
2022-03-30	431.79	431.79	431.79	431.79	309
2022-03-29	432.50	432.50	432.50	432.50	753
2022-03-28	415.50	415.50	415.50	415.50	152
2022-03-25	417.50	417.50	417.50	417.50	887
2022-03-24	444.00	444.00	444.00	444.00	149
2022-03-23	453.00	453.00	453.00	453.00	300
2022-03-22	457.50	457.50	457.50	457.50	828
2022-03-21	448.50	448.50	448.50	448.50	1,229
2022-03-18	441.00	441.00	441.00	441.00	714
2022-03-17	417.00	417.00	417.00	417.00	474
2022-03-16	425.00	425.00	425.00	425.00	739
2022-03-15	424.50	424.50	424.50	424.50	772
2022-03-14	426.50	426.50	426.50	426.50	503
2022-03-11	401.50	401.50	401.50	401.50	291
2022-03-10	401.50	401.50	401.50	401.50	626
2022-03-09	408.50	408.50	408.50	408.50	728
2022-03-08	402.50	402.50	402.50	402.50	7,857
2022-03-07	386.50	386.50	386.50	386.50	11,649
2022-03-04	364.00	364.00	364.00	364.00	2,772
2022-03-03	367.10	367.10	367.10	367.10	3,271
2022-03-02	373.50	373.50	373.50	373.50	438
2022-03-01	371.00	371.00	371.00	371.00	949
2022-02-28	376.50	376.50	376.50	376.50	1,334
2022-02-25	285.00	285.00	285.00	285.00	1,898
2022-02-24	272.00	272.00	272.00	272.00	302
2022-02-23	272.00	272.00	272.00	272.00	347
2022-02-22	269.00	269.00	269.00	269.00	131
2022-02-21	269.56	269.56	269.56	269.56	407
2022-02-18	274.00	274.00	274.00	274.00	298
2022-02-17	284.50	284.50	284.50	284.50	228
2022-02-16	290.00	290.00	290.00	290.00	481
2022-02-15	297.00	297.00	297.00	297.00	896
2022-02-14	281.00	281.00	281.00	281.00	389
2022-02-11	290.50	290.50	290.50	290.50	266
2022-02-10	296.50	296.50	296.50	296.50	36
2022-02-09	301.00	301.00	301.00	301.00	264
2022-02-08	293.50	293.50	293.50	293.50	55
2022-02-07	296.50	296.50	296.50	296.50	195
2022-02-04	295.00	295.00	295.00	295.00	140
2022-02-03	302.00	302.00	302.00	302.00	134
2022-02-02	319.00	319.00	319.00	319.00	37
2022-02-01	323.50	323.50	323.50	323.50	247
2022-01-31	314.00	314.00	314.00	314.00	321
2022-01-28	295.50	295.50	295.50	295.50	300
2022-01-27	298.00	298.00	298.00	298.00	329
2022-01-26	301.00	301.00	301.00	301.00	7,441
2022-01-25	294.50	294.50	294.50	294.50	404
2022-01-24	310.89	310.89	310.89	310.89	1,335
2022-01-21	321.50	321.50	321.50	321.50	193
2022-01-20	340.00	340.00	340.00	340.00	212
2022-01-19	326.50	326.50	326.50	326.50	314
2022-01-18	322.00	322.00	322.00	322.00	308
2022-01-17	332.50	332.50	332.50	332.50	321
2022-01-14	328.50	328.50	328.50	328.50	545
2022-01-13	348.50	348.50	348.50	348.50	676
2022-01-12	366.00	366.00	366.00	366.00	1,914
2022-01-11	351.50	351.50	351.50	351.50	1,410
2022-01-10	351.50	351.50	351.50	351.50	1,581
2022-01-07	369.50	369.50	369.50	369.50	386
2022-01-06	377.00	377.00	377.00	377.00	2,037
2022-01-05	391.50	391.50	391.50	391.50	52
2022-01-04	400.50	400.50	400.50	400.50	288
2022-01-03	413.50	413.50	413.50	413.50	0
2021-12-31	413.50	413.50	413.50	413.50	0
2021-12-30	412.50	412.50	412.50	412.50	520
2021-12-29	410.50	410.50	410.50	410.50	95
2021-12-28	397.50	397.50	397.50	397.50	0
2021-12-27	397.50	397.50	397.50	397.50	0
2021-12-24	397.50	397.50	397.50	397.50	0
2021-12-23	397.50	397.50	397.50	397.50	2,515
2021-12-22	395.50	395.50	395.50	395.50	52
2021-12-21	385.00	385.00	385.00	385.00	653
2021-12-20	378.00	378.00	378.00	378.00	185
2021-12-17	375.00	375.00	375.00	375.00	6,107
2021-12-16	375.50	375.50	375.50	375.50	154
2021-12-15	373.50	373.50	373.50	373.50	323
2021-12-14	372.00	372.00	372.00	372.00	332
2021-12-13	388.00	388.00	388.00	388.00	911
2021-12-10	385.50	385.50	385.50	385.50	433
2021-12-09	394.00	394.00	394.00	394.00	58
2021-12-08	401.00	401.00	401.00	401.00	67
2021-12-07	403.00	403.00	403.00	403.00	1,485
2021-12-06	380.00	380.00	380.00	380.00	1,247
2021-12-03	389.00	389.00	389.00	389.00	1,419
2021-12-02	392.00	392.00	392.00	392.00	258
2021-12-01	417.50	417.50	417.50	417.50	340
2021-11-30	414.00	414.00	414.00	414.00	1,431
2021-11-29	412.50	412.50	412.50	412.50	95
2021-11-26	397.50	397.50	397.50	397.50	906
2021-11-25	410.00	410.00	410.00	410.00	727
2021-11-24	404.00	404.00	404.00	404.00	2,661
2021-11-23	423.00	423.00	423.00	423.00	151
2021-11-22	427.00	427.00	427.00	427.00	993
2021-11-19	449.50	449.50	449.50	449.50	508
2021-11-18	447.00	447.00	447.00	447.00	108
2021-11-17	472.50	472.50	472.50	472.50	1,046
2021-11-16	460.00	460.00	460.00	460.00	1,109
2021-11-15	465.50	465.50	465.50	465.50	246
2021-11-12	576.00	576.00	576.00	576.00	128
2021-11-11	563.00	563.00	563.00	563.00	386
2021-11-10	565.00	565.00	565.00	565.00	82
2021-11-09	567.92	567.92	567.92	567.92	438
2021-11-08	587.00	587.00	587.00	587.00	205
2021-11-05	580.00	580.00	580.00	580.00	373
2021-11-04	565.00	565.00	565.00	565.00	1,171
2021-11-03	542.00	542.00	542.00	542.00	719
2021-11-02	465.50	465.50	465.50	465.50	256
2021-11-01	456.00	456.00	456.00	456.00	312
2021-10-29	453.00	453.00	453.00	453.00	54
2021-10-28	462.00	462.00	462.00	462.00	41
2021-10-27	453.00	453.00	453.00	453.00	202
2021-10-26	467.50	467.50	467.50	467.50	147
2021-10-25	467.50	467.50	467.50	467.50	52
2021-10-22	467.00	467.00	467.00	467.00	77
2021-10-21	461.50	461.50	461.50	461.50	248
2021-10-20	464.00	464.00	464.00	464.00	139
2021-10-19	454.00	454.00	454.00	454.00	111
2021-10-18	460.00	460.00	460.00	460.00	424
2021-10-15	461.00	461.00	461.00	461.00	451
2021-10-14	453.00	453.00	453.00	453.00	352
2021-10-13	452.50	452.50	452.50	452.50	288
2021-10-12	436.00	436.00	436.00	436.00	181
2021-10-11	431.50	431.50	431.50	431.50	605
2021-10-08	451.50	451.50	451.50	451.50	370
2021-10-07	433.50	433.50	433.50	433.50	551
2021-10-06	434.00	434.00	434.00	434.00	493
2021-10-05	436.00	436.00	436.00	436.00	390
2021-10-04	430.00	430.00	430.00	430.00	393
2021-10-01	428.50	428.50	428.50	428.50	78
2021-09-30	433.50	433.50	433.50	433.50	577
2021-09-29	426.00	426.00	426.00	426.00	783
2021-09-28	424.50	424.50	424.50	424.50	371
2021-09-27	449.50	449.50	449.50	449.50	1,055
2021-09-24	452.00	452.00	452.00	452.00	560
2021-09-23	469.50	469.50	469.50	469.50	898
2021-09-22	459.00	459.00	459.00	459.00	107
2021-09-21	460.00	460.00	460.00	460.00	359
2021-09-20	450.50	450.50	450.50	450.50	290
2021-09-17	457.50	457.50	457.50	457.50	413
2021-09-16	455.00	455.00	455.00	455.00	216
2021-09-15	452.50	452.50	452.50	452.50	216
2021-09-14	461.98	461.98	461.98	461.98	1,695
2021-09-13	453.50	453.50	453.50	453.50	644
2021-09-10	460.00	460.00	460.00	460.00	930
2021-09-09	446.00	446.00	446.00	446.00	229
2021-09-08	439.00	439.00	439.00	439.00	156
2021-09-07	453.50	453.50	453.50	453.50	54
2021-09-06	454.50	454.50	454.50	454.50	454
2021-09-03	454.50	454.50	454.50	454.50	79
2021-09-02	456.00	456.00	456.00	456.00	309
2021-09-01	452.00	452.00	452.00	452.00	46
2021-08-31	464.50	464.50	464.50	464.50	784
2021-08-30	468.25	468.25	468.25	468.25	0
2021-08-27	468.25	468.25	468.25	468.25	692
2021-08-26	475.00	475.00	475.00	475.00	252
2021-08-25	481.00	481.00	481.00	481.00	317
2021-08-24	476.50	476.50	476.50	476.50	151
2021-08-23	477.50	477.50	477.50	477.50	163
2021-08-20	464.00	464.00	464.00	464.00	195
2021-08-19	458.00	458.00	458.00	458.00	304
2021-08-18	463.50	463.50	463.50	463.50	78
2021-08-17	458.00	458.00	458.00	458.00	131
2021-08-16	445.00	445.00	445.00	445.00	584
2021-08-13	448.50	448.50	448.50	448.50	243
2021-08-12	451.00	451.00	451.00	451.00	410
2021-08-11	453.00	453.00	453.00	453.00	2,116
2021-08-10	498.50	498.50	498.50	498.50	1,279
2021-08-09	507.00	507.00	507.00	507.00	679
2021-08-06	490.50	490.50	490.50	490.50	432
2021-08-05	498.00	498.00	498.00	498.00	261
2021-08-04	485.50	485.50	485.50	485.50	88
2021-08-03	474.00	474.00	474.00	474.00	110
2021-08-02	472.50	472.50	472.50	472.50	175
2021-07-30	483.50	483.50	483.50	483.50	4,314
2021-07-29	472.00	472.00	472.00	472.00	2,305
2021-07-28	470.50	470.50	470.50	470.50	164
2021-07-27	458.00	458.00	458.00	458.00	108
2021-07-26	467.50	467.50	467.50	467.50	263
2021-07-23	469.50	469.50	469.50	469.50	64
2021-07-22	463.01	463.01	463.01	463.01	1,824
2021-07-21	470.00	470.00	470.00	470.00	181
2021-07-20	475.50	475.50	475.50	475.50	707
2021-07-19	471.00	471.00	471.00	471.00	241
2021-07-16	490.50	490.50	490.50	490.50	41
2021-07-15	458.50	458.50	458.50	458.50	89
2021-07-14	464.00	464.00	464.00	464.00	681
2021-07-13	463.00	463.00	463.00	463.00	2,393
2021-07-12	462.08	462.08	462.08	462.08	639
2021-07-09	451.00	451.00	451.00	451.00	262
2021-07-08	436.00	436.00	436.00	436.00	424
2021-07-07	425.50	425.50	425.50	425.50	1,556
2021-07-06	420.50	420.50	420.50	420.50	225
2021-07-05	404.50	404.50	404.50	404.50	734
2021-07-02	392.41	392.41	392.41	392.41	372
2021-07-01	374.50	374.50	374.50	374.50	172
2021-06-30	374.50	374.50	374.50	374.50	211
2021-06-29	373.00	373.00	373.00	373.00	82
2021-06-28	373.00	373.00	373.00	373.00	205
2021-06-25	373.00	373.00	373.00	373.00	161
2021-06-24	371.00	371.00	371.00	371.00	221
2021-06-23	369.50	369.50	369.50	369.50	231
2021-06-22	368.50	368.50	368.50	368.50	575
2021-06-21	365.50	365.50	365.50	365.50	117
2021-06-18	375.16	375.16	375.16	375.16	630
2021-06-17	375.50	375.50	375.50	375.50	210
2021-06-16	374.00	374.00	374.00	374.00	728
2021-06-15	374.00	374.00	374.00	374.00	10
2021-06-14	378.50	378.50	378.50	378.50	432
2021-06-11	378.03	378.03	378.03	378.03	775
2021-06-10	375.50	375.50	375.50	375.50	1,016
2021-06-09	383.00	383.00	383.00	383.00	344
2021-06-08	388.00	388.00	388.00	388.00	215
2021-06-07	389.00	389.00	389.00	389.00	81
2021-06-04	392.00	392.00	392.00	392.00	172
2021-06-03	384.50	384.50	384.50	384.50	239
2021-06-02	381.50	381.50	381.50	381.50	87
2021-06-01	384.50	384.50	384.50	384.50	83
2021-05-28	382.00	382.00	382.00	382.00	217
2021-05-27	371.50	371.50	371.50	371.50	45
2021-05-26	370.00	370.00	370.00	370.00	251
2021-05-25	377.50	377.50	377.50	377.50	102
2021-05-24	361.50	361.50	361.50	361.50	0
2021-05-21	361.50	361.50	361.50	361.50	1,168
2021-05-20	351.50	351.50	351.50	351.50	258
2021-05-19	344.00	344.00	344.00	344.00	816
2021-05-18	347.00	347.00	347.00	347.00	473
2021-05-17	337.00	337.00	337.00	337.00	87
2021-05-14	328.50	328.50	328.50	328.50	288
2021-05-13	314.50	314.50	314.50	314.50	689
2021-05-12	311.00	311.00	311.00	311.00	373
2021-05-11	311.50	311.50	311.50	311.50	600
2021-05-10	328.50	328.50	328.50	328.50	140
2021-05-07	334.00	334.00	334.00	334.00	99
2021-05-06	338.00	338.00	338.00	338.00	177
2021-05-05	356.50	356.50	356.50	356.50	280
2021-05-04	335.00	335.00	335.00	335.00	346
2021-04-30	356.50	356.50	356.50	356.50	327
2021-04-29	357.50	357.50	357.50	357.50	254
2021-04-28	357.00	357.00	357.00	357.00	356
2021-04-27	346.50	346.50	346.50	346.50	244
2021-04-26	341.50	341.50	341.50	341.50	297
2021-04-23	305.00	305.00	305.00	305.00	446
2021-04-22	308.00	308.00	308.00	308.00	845
2021-04-21	298.00	298.00	298.00	298.00	9,775
2021-04-20	297.50	297.50	297.50	297.50	3,296
2021-04-19	275.00	275.00	275.00	275.00	0
2021-04-16	275.00	275.00	275.00	275.00	42
2021-04-15	272.00	272.00	272.00	272.00	72
2021-04-14	271.50	271.50	271.50	271.50	164
2021-04-13	274.50	274.50	274.50	274.50	164
2021-04-12	270.50	270.50	270.50	270.50	159
2021-04-09	272.50	272.50	272.50	272.50	60
2021-04-08	272.50	272.50	272.50	272.50	69
2021-04-07	275.50	275.50	275.50	275.50	293
2021-04-06	252.00	252.00	252.00	252.00	0
2021-04-01	252.00	252.00	252.00	252.00	4
2021-03-31	252.00	252.00	252.00	252.00	102
2021-03-30	252.00	252.00	252.00	252.00	43
2021-03-29	252.00	252.00	252.00	252.00	3
2021-03-26	252.00	252.00	252.00	252.00	11
2021-03-25	252.00	252.00	252.00	252.00	138
2021-03-24	252.00	252.00	252.00	252.00	0
2021-03-23	252.00	252.00	252.00	252.00	2
2021-03-22	252.00	252.00	252.00	252.00	4
2021-03-19	252.00	252.00	252.00	252.00	93
2021-03-18	252.00	252.00	252.00	252.00	8
2021-03-17	252.00	252.00	252.00	252.00	4
2021-03-16	252.00	252.00	252.00	252.00	12
2021-03-15	252.00	252.00	252.00	252.00	195
2021-03-12	252.00	252.00	252.00	252.00	160
2021-03-11	252.00	252.00	252.00	252.00	216
2021-03-10	252.00	252.00	252.00	252.00	0
2021-03-09	252.00	252.00	252.00	252.00	309
2021-03-08	252.00	252.00	252.00	252.00	0
2021-03-05	252.00	252.00	252.00	252.00	4,986
2021-03-04	264.00	264.00	264.00	264.00	0
2021-03-03	264.00	264.00	264.00	264.00	0
2021-03-02	264.00	264.00	264.00	264.00	55
2021-03-01	264.00	264.00	264.00	264.00	0
2021-02-26	264.00	264.00	264.00	264.00	4
2021-02-25	264.00	264.00	264.00	264.00	297
2021-02-24	289.00	289.00	289.00	289.00	20
2021-02-23	289.00	289.00	289.00	289.00	0
2021-02-22	289.00	289.00	289.00	289.00	0
2021-02-19	289.00	289.00	289.00	289.00	0
2021-02-18	289.00	289.00	289.00	289.00	29
2021-02-17	289.00	289.00	289.00	289.00	0
2021-02-16	289.00	289.00	289.00	289.00	43
2021-02-15	289.00	289.00	289.00	289.00	281
2021-02-12	295.00	295.00	295.00	295.00	63
2021-02-11	293.00	293.00	293.00	293.00	2,995
2021-02-10	284.00	284.00	284.00	284.00	40,918
2021-02-09	316.00	316.00	316.00	316.00	184
2021-02-08	319.00	319.00	319.00	319.00	323
2021-02-05	314.00	314.00	314.00	314.00	72
2021-02-04	316.00	316.00	316.00	316.00	187
2021-02-03	312.00	312.00	312.00	312.00	1,008
2021-02-02	299.00	299.00	299.00	299.00	2,084
2021-02-01	285.00	285.00	285.00	285.00	1,119
2021-01-29	281.00	281.00	281.00	281.00	176
2021-01-28	281.00	281.00	281.00	281.00	87
2021-01-27	270.00	270.00	270.00	270.00	69
2021-01-26	279.99	279.99	279.99	279.99	29
2021-01-25	270.00	270.00	270.00	270.00	109
2021-01-22	287.00	287.00	287.00	287.00	136
2021-01-21	257.00	257.00	257.00	257.00	142
2021-01-20	254.00	254.00	254.00	254.00	144
2021-01-19	246.00	246.00	246.00	246.00	87
2021-01-18	243.00	243.00	243.00	243.00	238
2021-01-15	234.00	234.00	234.00	234.00	313
2021-01-14	238.00	238.00	238.00	238.00	154
2021-01-13	238.00	238.00	238.00	238.00	250
2021-01-12	241.00	241.00	241.00	241.00	23
2021-01-11	230.00	230.00	230.00	230.00	106
2021-01-08	235.01	235.01	235.01	235.01	223
2021-01-07	235.01	235.01	235.01	235.01	128
2021-01-06	235.01	235.01	235.01	235.01	143
2021-01-05	235.01	235.01	235.01	235.01	150
2021-01-04	235.01	235.01	235.01	235.01	304
2020-12-31	235.01	235.01	235.01	235.01	0
2020-12-30	235.01	235.01	235.01	235.01	0
2020-12-29	235.01	235.01	235.01	235.01	0
2020-12-24	235.01	235.01	235.01	235.01	0
2020-12-23	235.01	235.01	235.01	235.01	0
2020-12-22	235.01	235.01	235.01	235.01	0
2020-12-21	235.01	235.01	235.01	235.01	38
2020-12-18	235.01	235.01	235.01	235.01	143
2020-12-17	235.01	235.01	235.01	235.01	284
2020-12-16	239.00	239.00	239.00	239.00	184
2020-12-15	239.00	239.00	239.00	239.00	296
2020-12-14	239.00	239.00	239.00	239.00	234
2020-12-11	239.00	239.00	239.00	239.00	248
2020-12-10	242.01	242.01	242.01	242.01	184
2020-12-09	242.01	242.01	242.01	242.01	186
2020-12-08	253.00	253.00	253.00	253.00	185
2020-12-07	253.00	253.00	253.00	253.00	99
2020-12-04	253.00	253.00	253.00	253.00	32
2020-12-03	253.00	253.00	253.00	253.00	37
2020-12-02	253.00	253.00	253.00	253.00	33
2020-12-01	253.00	253.00	253.00	253.00	10
2020-11-30	253.00	253.00	253.00	253.00	67
2020-11-27	255.01	255.01	255.01	255.01	47
2020-11-26	255.01	255.01	255.01	255.01	88
2020-11-25	255.01	255.01	255.01	255.01	5
2020-11-24	255.01	255.01	255.01	255.01	141
2020-11-23	255.01	255.01	255.01	255.01	61
2020-11-20	247.99	247.99	247.99	247.99	53
2020-11-19	247.99	247.99	247.99	247.99	23
2020-11-18	249.00	249.00	249.00	249.00	0
2020-11-17	249.00	249.00	249.00	249.00	98
2020-11-16	249.00	249.00	249.00	249.00	103
2020-11-13	259.00	259.00	259.00	259.00	48
2020-11-12	259.00	259.00	259.00	259.00	273
2020-11-11	259.00	259.00	259.00	259.00	145
2020-11-10	259.00	259.00	259.00	259.00	48
2020-11-09	259.00	259.00	259.00	259.00	495
2020-11-06	254.00	254.00	254.00	254.00	13
2020-11-05	243.99	243.99	243.99	243.99	92
2020-11-04	260.00	260.00	260.00	260.00	119
2020-11-03	260.00	260.00	260.00	260.00	35
2020-11-02	260.00	260.00	260.00	260.00	15
2020-10-30	238.00	238.00	238.00	238.00	138
2020-10-29	246.00	246.00	246.00	246.00	206
2020-10-28	269.00	269.00	269.00	269.00	36
2020-10-27	276.21	276.21	276.21	276.21	35
2020-10-26	276.21	276.21	276.21	276.21	0
2020-10-23	276.21	276.21	276.21	276.21	500
2020-10-22	292.00	292.00	292.00	292.00	216
2020-10-21	292.00	292.00	292.00	292.00	38
2020-10-20	291.00	291.00	291.00	291.00	67
2020-10-16	303.01	303.01	303.01	303.01	0
2020-10-15	303.01	303.01	303.01	303.01	14
2020-10-14	303.01	303.01	303.01	303.01	40
2020-10-13	267.00	267.00	267.00	267.00	93
2020-10-12	267.00	267.00	267.00	267.00	246
2020-10-09	267.00	267.00	267.00	267.00	86
2020-10-08	267.00	267.00	267.00	267.00	107
2020-10-07	267.00	267.00	267.00	267.00	83
2020-10-06	285.00	285.00	285.00	285.00	46
2020-10-05	285.00	285.00	285.00	285.00	187
2020-10-02	285.00	285.00	285.00	285.00	0
2020-10-01	285.00	285.00	285.00	285.00	0
2020-09-30	285.00	285.00	285.00	285.00	6
2020-09-29	285.00	285.00	285.00	285.00	0
2020-09-28	285.00	285.00	285.00	285.00	0
2020-09-25	285.00	285.00	285.00	285.00	18
2020-09-24	285.00	285.00	285.00	285.00	0
2020-09-23	285.00	285.00	285.00	285.00	0
2020-09-22	285.00	285.00	285.00	285.00	6
2020-09-21	285.00	285.00	285.00	285.00	37
2020-09-18	285.00	285.00	285.00	285.00	3,729
2020-09-17	285.01	285.01	285.01	285.01	326
2020-09-16	269.17	269.17	269.17	269.17	80
2020-09-15	269.17	269.17	269.17	269.17	0
2020-09-14	269.17	269.17	269.17	269.17	0
2020-09-11	269.17	269.17	269.17	269.17	278
2020-04-03	114.86	114.86	114.86	114.86	0
2020-04-02	114.86	114.86	114.86	114.86	5
2020-04-01	114.86	114.86	114.86	114.86	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