Eckert & Ziegle Share History

Eckert & Ziegle Share Price history. The following table shows end-of-day data 0NZY historical share prices for Eckert & Ziegle, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	36.42	36.56	34.60	36.37	15,190
2024-04-25	36.56	36.56	34.74	36.54	34,931
2024-04-24	37.15	37.15	35.30	35.68	17,429
2024-04-23	37.20	37.36	35.34	37.36	10,703
2024-04-22	33.41	37.15	31.74	37.15	11,587
2024-04-19	32.94	32.96	31.30	32.96	10,595
2024-04-18	33.70	33.70	32.02	33.22	6,641
2024-04-17	34.16	34.16	32.46	34.14	6,229
2024-04-16	34.35	34.35	32.64	34.35	6,865
2024-04-15	34.33	35.24	32.62	35.24	8,850
2024-04-12	35.66	35.81	33.88	35.47	13,813
2024-04-11	35.89	35.89	34.10	35.66	12,080
2024-04-10	36.82	36.82	34.98	36.52	8,426
2024-04-09	36.65	36.75	34.82	36.75	2,622
2024-04-08	36.58	37.34	34.76	37.24	6,542
2024-04-05	37.32	37.43	35.46	37.43	4,582
2024-04-04	37.32	37.41	35.46	37.11	4,254
2024-04-03	36.94	37.01	35.10	37.01	2,375
2024-04-02	37.55	37.55	35.68	37.55	4,234
2024-04-01	37.68	37.68	37.68	37.68	0
2024-03-29	37.68	37.68	37.68	37.68	0
2024-03-28	37.47	37.68	35.60	37.68	4,046
2024-03-27	37.51	37.51	35.64	37.24	12,863
2024-03-26	37.78	38.21	37.24	37.30	5,689
2024-03-25	37.81	37.81	35.92	37.70	4,788
2024-03-22	40.14	40.14	37.36	37.36	22,003
2024-03-21	39.68	39.68	37.70	39.07	5,203
2024-03-20	36.98	39.70	35.14	39.70	11,670
2024-03-19	37.87	39.13	35.98	39.13	4,532
2024-03-18	37.47	37.95	35.60	37.95	4,355
2024-03-15	37.93	37.97	36.04	37.97	7,967
2024-03-14	38.06	38.10	36.16	38.10	1,570
2024-03-13	38.35	38.73	36.44	38.63	2,658
2024-03-12	38.40	38.40	36.48	38.33	3,490
2024-03-11	37.53	37.53	35.66	37.32	6,985
2024-03-08	37.20	37.20	35.34	37.11	16,596
2024-03-07	38.33	38.33	36.42	37.62	3,244
2024-03-06	37.81	38.14	35.92	38.14	9,587
2024-03-05	40.06	40.06	36.00	36.71	62,977
2024-03-04	42.33	42.56	40.22	41.11	2,880
2024-03-01	42.75	42.90	40.62	42.06	4,189
2024-02-29	42.90	43.01	40.76	42.80	1,192
2024-02-28	42.35	42.56	40.24	42.37	7,579
2024-02-27	43.38	43.41	41.22	41.66	7,336
2024-02-26	41.93	41.93	39.84	41.93	1,672
2024-02-23	41.78	41.87	39.70	41.87	3,694
2024-02-22	41.70	41.72	39.62	41.72	2,930
2024-02-21	40.88	40.88	38.84	40.80	5,038
2024-02-20	41.07	41.11	39.02	41.11	3,741
2024-02-19	41.26	41.51	39.20	41.51	49,206
2024-02-16	43.47	43.55	42.08	42.08	4,175
2024-02-15	42.94	43.11	40.80	43.11	2,533
2024-02-14	40.94	42.35	38.90	42.35	3,000
2024-02-13	42.04	42.37	39.94	40.88	8,678
2024-02-12	44.77	44.77	41.64	41.64	7,152
2024-02-09	44.88	44.88	42.64	44.88	1,055
2024-02-08	44.46	45.01	42.24	45.01	58,689
2024-02-07	44.92	45.20	42.68	44.44	1,170
2024-02-06	45.85	45.85	43.56	45.81	4,595
2024-02-05	44.42	45.13	42.20	45.13	8,667
2024-02-02	46.29	46.29	43.98	46.00	6,136
2024-02-01	46.23	46.23	43.92	46.21	3,408
2024-01-31	46.04	46.04	43.74	45.81	2,219
2024-01-30	46.58	46.58	44.26	46.02	1,207
2024-01-29	44.96	44.96	42.72	44.92	3,541
2024-01-26	44.90	44.90	42.66	44.69	3,045
2024-01-25	44.00	45.07	41.80	45.07	8,042
2024-01-24	44.06	45.15	41.86	45.15	3,434
2024-01-23	43.81	44.86	41.62	44.84	105,307
2024-01-22	42.42	44.35	40.30	43.78	13,036
2024-01-19	40.67	41.11	38.64	41.11	8,960
2024-01-18	40.16	40.18	38.16	40.18	7,387
2024-01-17	40.56	40.56	38.54	40.33	5,129
2024-01-16	41.30	41.32	39.24	41.26	5,655
2024-01-15	42.16	42.16	40.06	41.68	11,563
2024-01-12	42.69	42.69	40.56	42.44	3,238
2024-01-11	43.78	43.78	41.60	43.53	64,244
2024-01-10	43.72	43.74	41.54	43.74	2,650
2024-01-09	43.97	44.10	41.78	42.52	9,063
2024-01-08	40.65	42.18	38.62	42.18	9,739
2024-01-05	40.21	40.35	38.20	40.35	4,736
2024-01-04	39.26	39.66	37.30	39.66	9,407
2024-01-03	39.70	39.70	37.72	39.70	8,371
2024-01-02	41.34	41.53	39.22	39.22	4,246
2024-01-01	41.43	41.43	41.43	41.43	0
2023-12-29	41.41	41.43	39.34	41.43	906
2023-12-28	42.00	42.00	39.90	42.00	3,992
2023-12-27	40.52	41.91	38.50	41.91	8,676
2023-12-26	40.06	40.06	40.06	40.06	0
2023-12-25	40.06	40.06	40.06	40.06	0
2023-12-22	40.50	40.50	38.48	40.06	4,522
2023-12-21	39.70	39.70	37.72	39.68	3,137
2023-12-20	39.22	39.45	37.26	39.45	7,345
2023-12-19	37.32	38.96	35.46	38.96	6,241
2023-12-18	37.38	37.38	35.52	37.36	6,744
2023-12-15	37.87	38.12	35.98	38.12	1,896
2023-12-14	37.74	38.42	35.86	38.42	51,689
2023-12-13	36.12	36.96	34.32	36.88	13,604
2023-12-12	37.32	37.32	35.46	36.08	29,894
2023-12-11	37.51	37.60	35.64	37.43	8,860
2023-12-08	37.15	37.43	35.30	37.43	11,577
2023-12-07	37.68	37.68	35.80	37.64	5,219
2023-12-06	37.26	37.30	35.40	37.26	7,476
2023-12-05	37.66	37.66	35.78	37.62	13,264
2023-12-04	38.67	38.73	36.74	38.73	4,592
2023-12-01	37.51	38.02	35.64	38.02	14,465
2023-11-30	37.53	37.55	35.66	37.26	10,086
2023-11-29	37.66	37.66	35.78	37.64	30,614
2023-11-28	38.06	38.06	36.16	38.02	24,203
2023-11-27	38.82	38.82	36.88	38.82	4,141
2023-11-24	39.28	39.36	37.32	38.94	72,407
2023-11-23	39.34	39.43	37.38	39.32	17,814
2023-11-22	38.02	39.47	36.12	39.47	3,617
2023-11-21	39.11	39.36	37.16	39.36	30,608
2023-11-20	39.64	39.64	37.66	39.22	3,335
2023-11-17	39.76	39.95	37.78	39.95	72,552
2023-11-16	41.11	41.13	39.06	40.35	82,683
2023-11-15	40.12	41.45	38.12	41.45	21,421
2023-11-14	38.42	40.12	36.50	40.12	9,393
2023-11-13	38.92	38.96	36.98	38.96	2,885
2023-11-10	39.36	39.36	39.30	39.30	2,094
2023-11-09	39.05	39.30	37.10	39.20	4,892
2023-11-08	37.22	38.94	35.36	38.94	5,604
2023-11-07	37.17	37.17	35.32	36.69	7,306
2023-11-06	37.85	37.87	35.96	37.87	2,794
2023-11-03	37.11	37.11	35.26	37.05	3,503
2023-11-02	38.00	38.40	36.10	37.05	8,945
2023-11-01	37.51	37.62	35.64	37.62	42,267
2023-10-31	36.65	36.65	34.82	36.52	24,883
2023-10-30	36.63	36.88	34.80	35.55	14,721
2023-10-27	35.55	35.55	33.78	35.55	9,021
2023-10-26	34.08	34.58	32.38	34.44	12,371
2023-10-25	36.00	36.10	34.20	34.96	15,128
2023-10-24	33.55	35.26	31.88	35.26	15,197
2023-10-23	33.78	33.78	32.10	33.38	3,345
2023-10-20	31.89	33.17	30.30	33.17	10,980
2023-10-19	32.61	33.01	30.98	33.55	6,453
2023-10-18	33.68	33.68	32.00	33.55	7,519
2023-10-17	33.66	33.78	31.98	33.76	5,506
2023-10-16	32.69	33.17	31.06	33.17	4,200
2023-10-13	33.83	33.83	32.14	32.40	6,617
2023-10-12	34.86	34.96	33.12	34.54	9,051
2023-10-11	33.81	33.81	32.12	33.74	13,828
2023-10-10	32.12	33.22	30.52	33.22	7,185
2023-10-09	32.69	32.73	31.06	31.60	5,455
2023-10-06	32.52	32.54	30.90	32.52	80,178
2023-10-05	32.61	32.61	30.98	32.61	3,923
2023-10-04	31.72	32.37	30.14	32.37	3,996
2023-10-03	32.21	32.21	30.60	31.70	2,579
2023-10-02	32.35	32.69	30.74	32.69	8,297
2023-09-29	31.81	32.44	30.22	32.44	8,424
2023-09-28	31.13	31.20	29.58	31.20	1,499
2023-09-27	32.48	32.48	30.86	30.86	4,304
2023-09-26	31.28	32.52	29.72	32.52	32,237
2023-09-25	29.60	29.60	28.12	29.17	13,261
2023-09-22	29.22	29.93	27.76	29.93	2,112
2023-09-21	30.29	30.29	28.78	29.20	3,619
2023-09-20	29.81	30.88	28.32	30.88	3,131
2023-09-19	29.60	29.72	28.12	29.72	2,699
2023-09-18	31.09	31.26	29.54	30.61	3,227
2023-09-15	30.96	31.41	29.42	31.01	12,162
2023-09-14	29.62	30.14	28.14	30.14	7,388
2023-09-13	29.45	29.45	27.98	29.41	5,650
2023-09-12	30.02	30.02	28.52	30.00	4,674
2023-09-11	30.90	30.90	29.36	30.48	5,768
2023-09-08	31.97	31.97	30.38	30.86	43,628
2023-09-07	31.76	31.76	30.18	31.74	25,158
2023-09-06	32.80	32.80	31.16	32.63	35,184
2023-09-05	32.84	33.15	31.20	33.09	20,008
2023-09-04	33.09	33.41	31.44	33.30	9,557
2023-09-01	33.30	33.30	31.64	33.30	26,435
2023-08-31	33.45	33.66	31.78	33.66	4,556
2023-08-30	33.30	33.43	31.64	32.96	22,674
2023-08-29	32.54	32.75	30.92	32.75	11,056
2023-08-28	32.04	32.04	32.04	32.04	0
2023-08-25	32.06	32.06	30.46	32.04	16,241
2023-08-24	32.65	32.69	31.02	32.69	38,982
2023-08-23	32.52	32.52	30.90	32.14	14,424
2023-08-22	31.97	32.73	30.38	32.73	13,869
2023-08-21	31.97	31.97	30.38	31.95	31,678
2023-08-18	32.31	32.31	30.70	32.21	45,310
2023-08-17	32.58	32.71	30.96	32.71	54,099
2023-08-16	32.18	32.77	30.58	32.77	14,089
2023-08-15	34.14	34.14	32.44	33.05	32,158
2023-08-14	33.47	33.95	31.80	33.95	15,546
2023-08-11	33.55	33.68	31.88	33.30	55,785
2023-08-10	32.25	32.88	30.64	32.88	11,681
2023-08-09	32.52	32.52	30.90	32.46	24,133
2023-08-08	32.84	32.92	31.20	32.67	11,588
2023-08-07	33.15	33.43	31.50	33.32	14,663
2023-08-04	33.47	33.47	31.80	33.36	37,787
2023-08-03	33.34	33.34	31.68	33.15	27,504
2023-08-02	34.77	34.77	33.04	33.64	103,410
2023-08-01	36.00	36.00	34.20	35.83	7,269
2023-07-31	36.14	36.18	34.34	36.16	5,767
2023-07-28	36.54	36.61	34.72	36.35	2,241
2023-07-27	35.66	36.88	35.64	36.88	13,171
2023-07-26	35.89	35.89	34.10	35.87	6,617
2023-07-25	35.87	35.87	34.08	35.87	6,209
2023-07-24	36.35	36.80	34.54	36.80	6,249
2023-07-21	36.18	36.92	34.38	36.92	21,339
2023-07-20	36.61	36.75	34.78	36.69	6,875
2023-07-19	37.05	37.05	35.20	36.98	32,458
2023-07-18	37.32	37.32	35.46	37.30	40,687
2023-07-17	38.25	38.25	36.34	37.17	22,023
2023-07-14	35.85	37.55	34.06	37.53	58,397
2023-07-13	34.88	35.41	33.14	35.41	37,796
2023-07-12	34.46	34.77	32.74	34.77	143,022
2023-07-11	34.40	34.50	32.68	34.44	22,513
2023-07-10	34.94	35.01	33.20	34.46	15,038
2023-07-07	34.75	34.75	33.02	34.67	18,156
2023-07-06	35.24	35.24	33.48	35.13	8,455
2023-07-05	35.87	35.87	34.08	35.24	22,385
2023-07-04	35.45	36.02	33.68	36.02	9,984
2023-07-03	36.48	36.48	34.66	35.32	35,443
2023-06-30	35.95	36.25	34.16	36.25	2,042
2023-06-29	36.16	36.18	34.36	36.18	2,417
2023-06-28	35.70	35.97	33.92	35.97	14,941
2023-06-27	36.58	36.58	34.76	36.58	2,970
2023-06-26	37.01	37.01	35.16	36.56	2,105
2023-06-23	37.11	37.15	35.26	36.73	6,592
2023-06-22	36.86	36.86	35.02	36.63	14,124
2023-06-21	37.81	37.81	35.92	37.74	14,999
2023-06-20	37.78	37.78	35.90	37.74	12,244
2023-06-19	38.73	38.73	36.80	37.91	22,306
2023-06-16	39.22	39.28	37.26	39.24	13,370
2023-06-15	39.41	39.41	37.44	39.41	7,944
2023-06-14	39.64	39.64	37.66	39.64	12,486
2023-06-13	39.49	39.57	37.52	39.57	5,642
2023-06-12	38.96	38.98	37.02	38.98	8,603
2023-06-09	39.09	39.09	37.14	39.03	21,515
2023-06-08	38.71	38.77	36.78	38.75	2,432
2023-06-07	40.00	40.00	39.81	39.89	4,535
2023-06-06	39.85	39.85	37.86	39.85	10,881
2023-06-05	40.80	40.80	38.76	40.80	10,010
2023-06-02	40.31	40.31	38.30	40.29	4,270
2023-06-01	39.68	40.08	37.70	40.08	6,368
2023-05-31	41.26	41.26	39.20	39.45	33,700
2023-05-30	43.62	43.62	41.44	42.92	8,505
2023-05-29	43.20	43.20	43.20	43.20	0
2023-05-26	43.38	43.38	41.22	43.20	19,174
2023-05-25	44.75	44.75	44.48	44.48	4,723
2023-05-24	45.78	45.78	43.50	45.32	19,506
2023-05-23	47.38	47.38	45.02	47.17	10,048
2023-05-22	48.02	48.17	45.64	48.17	6,560
2023-05-19	49.20	49.20	46.74	48.21	2,416
2023-05-18	48.82	49.01	46.38	49.01	2,794
2023-05-17	49.58	49.58	47.10	47.81	55,237
2023-05-16	49.07	49.64	46.64	49.59	9,065
2023-05-15	49.34	49.34	46.88	49.20	5,408
2023-05-12	48.34	48.35	45.92	48.35	4,050
2023-05-11	48.20	48.20	45.80	48.17	8,596
2023-05-10	47.24	47.69	44.88	47.69	5,079
2023-05-09	48.30	48.30	45.90	46.82	5,703
2023-05-08	47.49	47.49	47.49	47.49	0
2023-05-05	47.49	47.49	45.12	47.49	20,496
2023-05-04	46.75	46.80	44.42	46.80	5,225
2023-05-03	47.51	47.51	45.14	47.41	3,120
2023-05-02	47.22	47.34	44.86	47.34	59,913
2023-05-01	46.46	46.46	46.46	46.46	0
2023-04-28	46.71	46.73	44.38	46.46	5,015
2023-04-27	46.88	46.92	44.54	46.92	10,126
2023-04-26	46.31	46.44	44.00	46.44	13,697
2023-04-25	45.97	47.47	43.68	47.47	12,099
2023-04-24	44.82	46.25	42.58	46.25	51,057
2023-04-21	43.89	43.93	41.70	43.53	24,911
2023-04-20	43.68	44.21	41.50	44.21	10,693
2023-04-19	43.66	43.68	41.48	43.68	8,251
2023-04-18	43.83	44.06	41.64	43.97	27,496
2023-04-17	43.51	43.62	41.34	43.51	23,909
2023-04-14	44.31	44.31	42.10	43.91	28,069
2023-04-13	42.86	43.22	40.72	43.13	16,694
2023-04-12	43.15	43.17	41.00	42.77	15,430
2023-04-11	43.87	43.93	41.68	43.34	26,428
2023-04-10	43.91	43.91	43.91	43.91	0
2023-04-07	43.91	43.91	43.91	43.91	0
2023-04-06	43.76	43.91	41.58	43.91	6,045
2023-04-05	43.60	43.60	41.42	43.53	8,631
2023-04-04	43.01	44.44	40.86	44.44	25,756
2023-04-03	41.70	43.93	39.62	43.87	25,744
2023-03-31	43.57	43.57	41.36	42.46	61,679
2023-03-30	45.64	45.64	41.57	44.27	100,942
2023-03-29	50.55	50.87	48.04	50.83	4,636
2023-03-28	54.93	54.93	50.30	50.30	122,031
2023-03-27	55.20	55.25	52.45	54.83	24,417
2023-03-24	56.53	56.58	53.70	54.35	11,510
2023-03-23	55.45	55.45	52.70	55.45	10,472
2023-03-22	56.10	56.15	53.30	56.15	7,911
2023-03-21	56.25	56.30	53.45	56.10	11,333
2023-03-20	53.93	54.40	51.25	54.40	8,255
2023-03-17	55.10	55.30	52.35	54.88	6,160
2023-03-16	54.15	54.30	51.45	54.30	11,495
2023-03-15	54.45	57.15	51.20	53.78	13,681
2023-03-14	52.83	53.40	50.20	53.40	24,153
2023-03-13	54.15	54.35	50.44	52.11	21,463
2023-03-10	58.63	58.63	55.00	55.00	27,284
2023-03-09	57.73	58.40	54.85	58.35	3,328
2023-03-08	57.53	57.53	54.65	57.20	13,638
2023-03-07	57.10	58.73	54.25	58.73	11,008
2023-03-06	56.25	56.30	53.45	56.30	28,654
2023-03-03	53.68	55.93	53.68	55.93	10,074
2023-03-02	52.00	52.88	49.40	52.88	8,413
2023-03-01	53.93	53.93	51.25	53.73	9,049
2023-02-28	53.83	53.83	51.15	53.83	5,839
2023-02-27	53.10	54.35	50.45	54.20	2,319
2023-02-24	55.20	55.20	52.45	53.25	4,668
2023-02-23	54.88	55.45	52.15	55.45	2,197
2023-02-22	55.88	55.93	53.10	55.15	76,032
2023-02-21	55.58	55.63	52.80	55.63	42,671
2023-02-20	55.45	55.45	52.70	54.83	21,571
2023-02-17	54.58	54.58	51.85	54.40	8,703
2023-02-16	56.83	56.83	54.00	54.78	4,730
2023-02-15	56.00	56.68	53.20	56.63	3,650
2023-02-14	56.53	56.63	53.70	56.53	1,678
2023-02-13	55.15	55.78	52.40	55.68	5,892
2023-02-10	56.53	56.58	53.70	54.93	8,056
2023-02-09	56.73	56.88	53.90	56.88	10,728
2023-02-08	55.93	56.25	53.15	56.25	11,040
2023-02-07	56.10	56.25	53.30	56.25	6,520
2023-02-06	55.93	56.00	53.15	54.88	11,252
2023-02-03	55.10	55.10	52.35	54.78	17,445
2023-02-02	54.45	54.83	51.75	54.78	68,362
2023-02-01	53.15	54.88	50.50	54.88	17,584
2023-01-31	53.35	53.35	50.70	53.30	3,919
2023-01-30	53.40	53.40	50.75	53.10	24,999
2023-01-27	54.15	54.15	51.45	53.73	35,355
2023-01-26	54.58	54.58	51.85	54.40	26,054
2023-01-25	53.83	53.83	51.15	53.73	2,356
2023-01-24	55.25	55.25	52.50	53.30	3,711
2023-01-23	54.35	54.40	51.65	54.40	10,411
2023-01-20	53.15	53.15	50.50	53.15	4,024
2023-01-19	54.53	54.53	51.80	52.44	13,901
2023-01-18	54.05	56.15	51.35	56.15	8,662
2023-01-17	51.31	53.58	48.76	53.35	36,771
2023-01-16	52.29	52.35	49.68	51.81	7,142
2023-01-13	49.16	50.83	46.72	50.83	12,295
2023-01-12	48.54	48.54	46.12	47.96	21,261
2023-01-11	47.97	48.64	45.58	48.64	18,173
2023-01-10	46.14	47.43	43.84	47.43	57,736
2023-01-09	45.57	45.57	43.30	45.36	12,823
2023-01-06	44.88	44.88	42.64	44.86	15,342
2023-01-05	45.95	46.00	43.66	45.62	9,727
2023-01-04	47.05	47.05	44.70	46.71	25,934
2023-01-03	47.64	47.64	45.28	47.64	22,278
2023-01-02	46.67	46.67	46.67	46.67	0
2022-12-30	46.67	46.67	44.34	46.67	13,221
2022-12-29	45.68	45.68	43.40	45.66	24,955
2022-12-28	45.64	45.93	43.36	45.93	12,795
2022-12-27	46.37	46.37	46.37	46.37	0
2022-12-26	46.37	46.37	46.37	46.37	0
2022-12-23	46.65	46.65	44.32	46.37	23,497
2022-12-22	48.34	48.34	45.92	47.41	19,886
2022-12-21	47.24	47.43	46.98	47.43	4,176
2022-12-20	46.92	47.81	44.58	46.65	6,712
2022-12-19	47.36	48.39	45.00	48.30	2,023
2022-12-16	48.21	48.29	45.82	47.53	8,037
2022-12-15	49.73	49.73	47.26	49.73	6,057
2022-12-14	50.21	50.21	47.72	50.02	3,511
2022-12-13	50.53	51.21	48.00	51.21	10,112
2022-12-12	49.54	50.00	47.08	49.91	24,406
2022-12-09	50.11	50.21	47.62	50.21	6,888
2022-12-08	49.16	49.83	46.72	49.83	11,469
2022-12-07	48.58	50.16	46.16	49.01	22,623
2022-12-06	48.73	50.72	46.30	48.92	48,202
2022-12-05	56.68	56.68	53.85	55.73	7,374
2022-12-02	55.53	55.53	52.75	55.53	10,707
2022-12-01	54.10	56.15	51.40	56.15	12,030
2022-11-30	52.93	54.00	50.30	54.00	10,381
2022-11-29	54.63	54.63	51.90	54.25	23,922
2022-11-28	57.63	57.63	54.75	55.25	13,557
2022-11-25	56.15	58.00	53.35	58.00	55,567
2022-11-24	52.59	55.00	49.98	54.78	39,559
2022-11-23	50.49	52.68	50.49	52.68	9,494
2022-11-22	51.54	51.83	48.98	51.83	13,326
2022-11-21	52.26	52.26	49.66	52.16	6,860
2022-11-18	50.68	52.01	48.16	52.01	21,314
2022-11-17	49.78	50.16	47.30	50.11	23,579
2022-11-16	50.74	50.96	48.22	50.96	11,214
2022-11-15	49.78	49.81	47.30	49.81	17,154
2022-11-14	50.82	51.63	48.28	50.16	16,053
2022-11-11	48.54	48.78	46.12	48.40	20,799
2022-11-10	44.71	47.73	42.48	47.73	32,712
2022-11-09	40.73	44.96	38.70	44.92	19,357
2022-11-08	40.37	41.34	38.36	41.34	21,160
2022-11-07	38.06	39.03	36.16	39.01	10,240
2022-11-04	37.95	38.44	36.06	38.44	8,451
2022-11-03	39.09	39.09	37.14	37.81	17,430
2022-11-02	39.87	39.87	37.88	39.36	6,507
2022-11-01	40.35	40.37	38.34	40.37	5,998
2022-10-31	40.12	40.12	38.12	39.95	3,087
2022-10-28	39.36	39.36	37.40	39.36	7,995
2022-10-27	40.75	40.75	38.72	40.71	12,283
2022-10-26	40.23	40.23	38.22	39.85	8,726
2022-10-25	38.75	39.85	36.82	39.85	4,460
2022-10-24	37.81	37.83	35.92	37.83	6,813
2022-10-21	37.22	37.28	35.36	37.28	3,339
2022-10-20	36.88	37.38	35.04	37.38	4,931
2022-10-19	39.05	39.05	37.26	37.26	22,718
2022-10-18	37.87	37.93	35.98	37.93	11,616
2022-10-17	36.94	36.94	35.10	36.65	5,624
2022-10-14	36.08	36.46	34.28	36.40	7,725
2022-10-13	35.32	35.32	33.56	35.13	22,216
2022-10-12	34.86	34.86	33.12	34.86	8,269
2022-10-11	34.75	34.92	33.02	34.92	11,274
2022-10-10	35.70	35.76	33.92	35.76	3,327
2022-10-07	37.32	37.36	35.46	37.36	11,206
2022-10-06	37.20	37.20	35.34	37.20	3,543
2022-10-05	37.62	37.62	35.74	37.32	11,175
2022-10-04	36.25	37.53	34.44	37.49	12,646
2022-10-03	34.40	34.52	32.68	34.50	4,740
2022-09-30	33.51	33.55	31.84	33.45	6,797
2022-09-29	33.83	33.83	32.14	33.78	15,082
2022-09-28	33.49	33.57	31.82	33.57	12,853
2022-09-27	34.16	34.21	32.46	34.21	55,333
2022-09-26	33.05	34.31	31.40	34.31	9,679
2022-09-23	33.97	33.97	32.28	32.94	17,617
2022-09-22	34.61	34.84	32.88	34.84	20,445
2022-09-21	34.56	34.56	32.84	34.56	6,975
2022-09-20	34.40	34.52	32.68	34.52	12,197
2022-09-19	36.94	36.94	36.94	36.94	0
2022-09-16	37.05	37.22	35.20	36.94	18,564
2022-09-15	37.34	37.62	35.48	37.62	5,382
2022-09-14	36.94	37.22	35.10	37.22	8,885
2022-09-13	39.01	39.03	37.05	37.07	11,713
2022-09-12	38.82	38.82	36.88	38.77	5,781
2022-09-09	37.74	38.31	37.74	38.31	9,508
2022-09-08	38.08	38.18	36.18	36.84	9,750
2022-09-07	37.78	37.78	35.90	37.55	5,887
2022-09-06	38.16	38.40	36.26	38.40	10,974
2022-09-05	38.00	38.29	36.10	38.29	7,926
2022-09-02	37.76	39.01	35.88	39.01	14,817
2022-09-01	38.86	38.86	36.92	38.80	13,529
2022-08-31	39.20	39.20	37.24	39.20	7,288
2022-08-30	39.34	40.35	37.38	40.35	16,829
2022-08-29	40.18	40.18	40.18	40.18	0
2022-08-26	42.46	42.67	40.14	40.18	5,799
2022-08-25	42.61	42.67	40.48	42.48	7,692
2022-08-24	40.96	41.41	38.92	41.41	8,432
2022-08-23	40.77	41.60	38.74	41.45	10,311
2022-08-22	42.50	42.50	40.38	42.50	5,904
2022-08-19	44.00	44.04	41.80	42.94	6,903
2022-08-18	44.27	44.27	42.06	43.87	6,527
2022-08-17	45.85	46.08	43.56	44.46	14,086
2022-08-16	46.90	47.05	44.56	47.05	12,434
2022-08-15	47.09	47.09	44.74	47.09	7,124
2022-08-12	45.74	45.89	45.74	45.85	7,441
2022-08-11	46.04	46.14	43.74	45.32	8,377
2022-08-10	44.75	46.06	42.52	46.06	24,311
2022-08-09	44.58	45.15	42.36	45.15	30,512
2022-08-08	44.00	44.21	41.80	44.21	58,612
2022-08-05	45.47	45.49	43.20	43.36	32,653
2022-08-04	45.20	46.04	42.94	46.04	8,757
2022-08-03	43.30	44.06	41.14	44.06	25,225
2022-08-02	43.62	43.64	41.44	42.35	70,521
2022-08-01	43.45	43.45	41.28	43.15	15,471
2022-07-29	42.52	43.17	40.40	43.17	29,801
2022-07-28	42.06	42.06	39.96	41.87	74,760
2022-07-27	38.42	41.01	36.50	41.01	38,124
2022-07-26	39.05	39.07	38.86	38.86	17,321
2022-07-25	39.87	39.87	37.88	39.72	10,020
2022-07-22	40.14	41.07	38.14	41.07	26,871
2022-07-21	39.24	39.30	37.28	39.30	27,486
2022-07-20	36.75	38.02	36.75	38.02	28,170
2022-07-19	36.27	36.63	34.46	36.63	30,541
2022-07-18	35.87	36.35	34.08	36.35	12,747
2022-07-15	34.48	34.61	32.76	34.61	8,094
2022-07-14	35.05	35.05	33.30	34.94	5,709
2022-07-13	35.26	35.26	33.50	35.13	12,317
2022-07-12	35.60	35.60	33.82	35.05	13,673
2022-07-11	35.87	36.56	34.08	36.54	6,879
2022-07-08	35.70	36.25	33.92	36.23	8,655
2022-07-07	34.71	35.78	32.98	34.86	10,260
2022-07-06	30.84	33.97	29.30	33.93	35,579
2022-07-05	36.84	36.84	30.08	31.07	90,448
2022-07-04	37.60	37.60	35.72	37.17	14,223
2022-07-01	36.27	36.27	34.46	36.23	9,209
2022-06-30	36.04	36.04	35.43	35.43	5,895
2022-06-29	37.28	37.28	35.42	35.51	4,753
2022-06-28	37.95	37.95	36.06	37.89	5,667
2022-06-27	37.64	37.64	35.76	37.45	4,224
2022-06-24	35.85	36.94	34.06	36.86	98,556
2022-06-23	37.30	37.30	35.97	35.97	120,607
2022-06-22	37.22	37.22	35.36	37.22	25,233
2022-06-21	37.38	37.51	35.52	37.51	10,364
2022-06-20	36.48	36.48	34.66	36.06	6,228
2022-06-17	35.07	36.21	33.32	35.97	16,848
2022-06-16	36.35	36.35	34.54	35.22	6,319
2022-06-15	36.71	36.71	34.88	36.14	15,709
2022-06-14	36.63	36.88	34.80	36.88	20,887
2022-06-13	37.05	37.26	35.20	37.26	9,840
2022-06-10	38.23	39.01	36.32	39.01	66,001
2022-06-09	41.57	41.57	39.49	39.49	52,110
2022-06-08	41.38	41.38	39.32	41.20	12,648
2022-06-07	40.90	40.90	38.86	40.88	39,726
2022-06-06	41.78	42.18	39.70	42.18	138,918
2022-06-03	42.06	42.06	42.06	42.06	0
2022-06-02	42.06	42.06	42.06	42.06	0
2022-06-01	43.81	43.81	41.49	42.06	52,187
2022-05-31	44.02	44.02	41.82	43.97	69,119
2022-05-30	43.38	44.84	41.22	44.50	55,377
2022-05-27	41.87	41.89	39.78	41.89	51,772
2022-05-26	40.52	40.92	38.50	40.84	69,387
2022-05-25	40.67	40.67	38.64	40.61	35,185
2022-05-24	40.73	40.80	38.70	40.80	126,127
2022-05-23	43.45	43.45	41.28	41.74	4,429
2022-05-20	42.61	42.84	42.61	42.84	130,526
2022-05-19	40.40	41.03	38.38	41.03	25,680
2022-05-18	43.41	43.41	41.24	41.89	50,859
2022-05-17	41.68	43.11	39.60	42.92	50,825
2022-05-16	40.73	40.96	38.70	40.96	65,660
2022-05-13	39.64	40.75	37.66	40.56	44,812
2022-05-12	41.20	41.20	37.72	38.56	54,214
2022-05-11	42.06	43.32	39.96	43.32	16,524
2022-05-10	41.60	41.62	39.52	41.62	14,969
2022-05-09	43.03	43.05	40.88	41.85	29,435
2022-05-06	45.43	45.43	43.16	43.20	8,068
2022-05-05	46.96	48.40	44.62	45.57	19,691
2022-05-04	46.65	46.65	44.32	46.14	17,468
2022-05-03	47.38	47.38	45.02	47.11	11,759
2022-05-02	48.53	48.53	48.53	48.53	0
2022-04-29	48.54	48.54	46.12	48.53	17,896
2022-04-28	46.98	48.53	44.64	48.26	26,573
2022-04-27	46.92	47.28	44.58	47.22	411,212
2022-04-26	50.29	50.29	47.09	47.09	46,913
2022-04-25	50.59	50.59	48.08	48.74	47,269
2022-04-22	52.36	52.36	49.76	52.35	16,577
2022-04-21	54.00	54.00	51.30	53.88	319,518
2022-04-20	55.15	55.30	52.40	55.30	122,656
2022-04-19	54.53	54.53	51.80	53.15	23,997
2022-04-18	55.20	55.20	55.20	55.20	0
2022-04-15	55.20	55.20	55.20	55.20	0
2022-04-14	53.68	55.20	51.00	55.20	82,539
2022-04-13	52.83	53.00	50.20	53.00	24,352
2022-04-12	51.88	53.30	49.30	53.30	11,692
2022-04-11	54.83	54.83	52.10	54.40	22,375
2022-04-08	57.05	57.05	54.20	56.00	95,929
2022-04-07	57.10	57.10	54.25	56.45	31,644
2022-04-06	59.10	59.20	56.15	57.10	12,386
2022-04-05	60.05	60.40	57.05	60.40	11,932
2022-04-04	57.88	59.53	55.00	59.53	21,066
2022-04-01	58.15	58.15	55.25	57.88	9,462
2022-03-31	61.10	61.68	58.05	59.45	7,940
2022-03-30	64.58	64.58	59.45	59.45	27,382
2022-03-29	58.40	61.88	55.50	61.88	58,201
2022-03-28	64.00	64.00	59.00	59.00	26,573
2022-03-25	62.30	64.78	59.20	64.78	26,650
2022-03-24	59.35	59.40	56.40	57.35	8,546
2022-03-23	59.45	60.40	56.50	60.40	7,762
2022-03-22	58.88	58.88	55.95	58.63	9,848
2022-03-21	60.68	60.68	57.65	59.10	6,858
2022-03-18	60.25	60.30	57.25	60.25	11,170
2022-03-17	60.73	60.73	57.70	60.30	4,879
2022-03-16	57.35	59.20	54.50	58.83	10,590
2022-03-15	58.25	58.25	55.35	55.93	15,026
2022-03-14	58.15	58.15	55.25	58.15	27,076
2022-03-11	56.10	56.10	53.30	56.10	31,853
2022-03-10	56.68	56.78	53.85	55.45	39,699
2022-03-09	52.93	55.30	50.30	55.30	179,376
2022-03-08	52.83	54.40	50.20	51.88	73,381
2022-03-07	53.83	55.93	51.15	54.00	29,285
2022-03-04	58.00	58.58	55.10	58.58	7,661
2022-03-03	61.68	61.83	58.60	60.58	17,056
2022-03-02	61.68	62.53	58.60	62.53	36,733
2022-03-01	66.78	66.78	63.00	63.00	19,178
2022-02-28	64.05	66.20	60.85	66.20	6,020
2022-02-25	63.83	64.83	60.65	64.83	29,155
2022-02-24	60.68	62.10	57.65	62.10	14,579
2022-02-23	64.15	64.15	60.95	64.15	23,964
2022-02-22	59.63	63.73	56.65	63.73	32,570
2022-02-21	64.45	65.00	61.25	62.68	31,983
2022-02-18	67.40	67.40	64.05	66.00	31,259
2022-02-17	69.30	69.35	65.85	69.35	6,766
2022-02-16	70.00	70.00	66.50	69.93	5,623
2022-02-15	68.00	68.00	64.60	67.88	19,729
2022-02-14	66.63	67.10	63.30	66.15	34,566
2022-02-11	70.73	71.00	67.20	69.00	7,399
2022-02-10	73.00	73.45	69.35	70.93	10,826
2022-02-09	71.40	71.53	67.85	71.53	49,857
2022-02-08	72.53	72.53	68.90	72.78	580
2022-02-07	73.53	73.53	69.85	72.78	7,808
2022-02-04	74.83	74.83	71.10	74.00	13,864
2022-02-03	79.78	79.78	75.80	76.35	7,736
2022-02-02	79.00	79.30	75.05	79.15	14,736
2022-02-01	77.53	77.53	73.65	77.45	7,613
2022-01-31	76.53	76.68	72.70	76.68	12,487
2022-01-28	73.73	74.73	70.05	74.73	5,978
2022-01-27	73.10	75.00	69.45	75.00	6,960
2022-01-26	73.40	75.35	69.75	75.35	8,407
2022-01-25	73.05	73.20	69.40	72.10	41,519
2022-01-24	78.20	78.20	73.58	73.58	16,810
2022-01-21	81.20	81.20	77.15	79.83	7,152
2022-01-20	80.78	81.00	76.75	81.00	4,979
2022-01-19	79.53	82.15	75.55	82.15	28,384
2022-01-18	82.15	82.15	78.05	80.45	24,722
2022-01-17	82.25	82.25	78.15	81.88	19,317
2022-01-14	83.30	83.30	79.15	81.58	11,437
2022-01-13	87.53	87.63	83.15	84.58	19,327
2022-01-12	86.15	89.73	81.85	89.73	20,196
2022-01-11	83.30	83.73	79.15	83.73	14,997
2022-01-10	89.30	89.30	84.25	84.25	33,438
2022-01-07	89.83	90.30	85.35	90.30	6,191
2022-01-06	92.68	92.78	88.05	89.53	12,791
2022-01-05	94.35	94.35	89.65	92.20	9,477
2022-01-04	97.55	97.55	92.70	94.15	10,108
2022-01-03	94.78	94.78	94.78	94.78	0
2021-12-31	94.78	94.78	94.78	94.78	0
2021-12-30	94.58	94.58	89.85	94.78	1,583
2021-12-29	94.78	94.78	90.05	94.78	6,202
2021-12-28	96.78	96.78	96.78	96.78	0
2021-12-27	96.78	96.78	96.78	96.78	0
2021-12-24	96.78	96.78	96.78	96.78	0
2021-12-23	96.78	96.78	91.95	96.78	2,022
2021-12-22	94.30	96.00	89.60	96.00	2,438
2021-12-21	94.40	94.58	89.70	94.10	3,609
2021-12-20	90.88	93.93	86.35	93.93	4,803
2021-12-17	92.53	93.00	87.90	92.53	13,058
2021-12-16	96.30	96.40	91.50	96.40	2,120
2021-12-15	93.05	93.15	88.40	93.15	1,611
2021-12-14	98.00	98.90	93.10	95.45	17,978
2021-12-13	95.83	98.20	91.05	98.13	13,956
2021-12-10	94.78	94.78	90.05	94.25	15,876
2021-12-09	96.50	96.70	91.70	96.70	9,541
2021-12-08	97.05	97.05	92.20	96.00	10,301
2021-12-07	91.40	97.08	86.85	97.08	19,529
2021-12-06	92.58	92.58	87.95	91.88	16,575
2021-12-03	94.58	94.58	89.85	90.88	24,550
2021-12-02	98.50	98.50	96.43	96.43	18,657
2021-12-01	97.53	97.53	92.65	95.85	5,175
2021-11-30	97.83	97.83	92.95	96.50	8,916
2021-11-29	97.85	98.40	93.00	98.40	9,390
2021-11-26	97.85	98.88	93.00	98.88	8,578
2021-11-25	98.70	103.25	93.80	103.18	22,461
2021-11-24	99.83	99.83	94.85	98.00	15,246
2021-11-23	98.98	102.20	94.05	101.93	18,514
2021-11-22	107.05	107.25	101.70	102.70	19,790
2021-11-19	107.85	109.65	102.50	108.60	10,911
2021-11-18	109.25	109.35	103.80	109.25	3,332
2021-11-17	110.30	111.55	104.80	111.55	5,719
2021-11-16	110.40	110.70	104.90	109.05	8,067
2021-11-15	109.05	110.60	103.60	110.60	12,410
2021-11-12	112.80	113.05	107.20	113.05	5,828
2021-11-11	113.45	113.45	107.80	110.00	3,463
2021-11-10	113.35	114.00	107.70	112.10	31,008
2021-11-09	120.30	120.30	114.00	114.00	20,931
2021-11-08	121.65	122.50	115.60	122.50	33,282
2021-11-05	135.15	135.15	124.30	124.30	8,821
2021-11-04	138.20	138.20	131.30	135.55	5,421
2021-11-03	135.15	138.60	128.40	138.60	10,353
2021-11-02	132.00	134.60	125.40	134.50	6,536
2021-11-01	129.65	130.60	123.20	130.60	1,736
2021-10-29	127.85	128.20	121.50	128.20	2,191
2021-10-28	126.70	126.70	120.40	126.70	1,589
2021-10-27	128.90	129.05	122.50	129.05	1,926
2021-10-26	127.55	131.65	121.20	129.85	6,105
2021-10-25	127.35	127.35	121.00	126.70	2,655
2021-10-22	126.30	127.05	120.00	127.05	5,440
2021-10-21	123.85	125.65	117.70	125.55	6,248
2021-10-20	122.70	124.50	116.60	124.50	25,250
2021-10-19	122.50	122.50	116.40	120.90	6,790
2021-10-18	119.75	120.20	113.80	120.20	7,957
2021-10-15	120.00	120.00	114.00	120.00	6,425
2021-10-14	118.90	118.90	113.00	117.45	14,608
2021-10-13	112.20	116.70	106.60	116.60	5,431
2021-10-12	107.55	111.25	102.20	111.25	11,385
2021-10-11	109.35	110.00	103.90	107.85	2,842
2021-10-08	110.10	111.85	104.60	111.85	6,468
2021-10-07	113.65	113.65	108.00	109.05	32,438
2021-10-06	113.25	113.85	107.60	113.85	32,363
2021-10-05	105.55	112.60	100.30	112.50	12,063
2021-10-04	108.60	110.50	103.20	106.50	8,161
2021-10-01	108.90	110.20	103.50	110.20	6,157
2021-09-30	106.00	113.45	100.70	113.45	23,544
2021-09-29	109.45	109.85	104.00	105.35	11,738
2021-09-28	115.85	115.85	106.80	109.15	23,884
2021-09-27	126.90	126.90	117.05	119.15	12,829
2021-09-24	135.65	135.65	128.90	129.35	11,117
2021-09-23	132.50	135.55	125.90	135.55	20,317
2021-09-22	131.75	131.75	125.20	130.10	12,635
2021-09-21	124.30	128.40	118.10	128.40	7,426
2021-09-20	125.05	125.05	118.80	125.05	12,892
2021-09-17	130.20	130.70	123.70	130.70	76,538
2021-09-16	130.00	130.00	123.50	130.00	5,548
2021-09-15	134.10	134.60	127.40	131.45	4,910
2021-09-14	132.60	132.60	126.00	132.50	24,066
2021-09-13	137.65	137.65	130.80	132.00	5,485
2021-09-10	136.60	140.80	129.80	140.80	28,629
2021-09-09	126.80	133.55	120.50	133.25	10,435
2021-09-08	128.40	128.40	122.00	128.40	4,097
2021-09-07	129.15	129.15	122.70	128.70	23,484
2021-09-06	126.80	128.00	120.50	128.00	4,552
2021-09-03	123.55	124.20	117.40	124.00	47,219
2021-09-02	118.70	122.80	112.80	122.70	6,388
2021-09-01	123.35	123.35	117.20	122.60	22,040
2021-08-31	125.15	125.15	118.90	124.10	4,553
2021-08-30	122.70	122.70	122.70	122.70	0
2021-08-27	123.85	123.85	117.70	122.70	8,996
2021-08-26	126.20	126.20	119.90	124.90	24,876
2021-08-25	124.90	127.55	118.70	127.55	3,134
2021-08-24	126.20	128.30	119.90	128.20	21,790
2021-08-23	127.55	127.55	121.20	123.15	13,286
2021-08-20	123.75	125.75	117.60	125.65	21,836
2021-08-19	123.45	123.65	117.30	123.65	16,187
2021-08-18	122.20	122.80	116.10	122.80	16,732
2021-08-17	126.30	127.65	120.00	127.25	19,756
2021-08-16	126.70	130.40	120.40	130.40	24,451
2021-08-13	123.65	126.30	117.50	126.30	14,799
2021-08-12	119.55	123.35	113.60	122.00	45,269
2021-08-11	120.90	120.90	114.90	120.20	13,668
2021-08-10	120.90	123.25	114.90	123.25	47,918
2021-08-09	125.35	125.35	117.65	121.25	49,342
2021-08-06	123.85	123.85	117.70	123.75	15,656
2021-08-05	125.25	125.75	119.00	125.65	22,539
2021-08-04	121.55	124.80	115.50	124.80	7,564
2021-08-03	118.80	120.90	112.90	120.90	12,708
2021-08-02	117.15	117.45	111.30	117.25	5,060
2021-07-30	112.30	115.85	106.70	115.75	5,584
2021-07-29	117.45	117.45	111.25	111.65	10,945
2021-07-28	111.15	116.20	105.60	115.85	7,579
2021-07-27	108.70	108.70	103.30	108.10	7,533
2021-07-26	107.05	107.25	101.70	107.25	3,346
2021-07-23	109.55	109.55	104.10	109.45	2,701
2021-07-22	108.40	108.60	103.00	108.60	3,438
2021-07-21	104.00	106.70	98.80	106.70	7,713
2021-07-20	102.43	102.70	97.35	102.70	1,947
2021-07-19	102.20	102.33	97.10	101.38	826
2021-07-16	101.63	103.18	96.55	103.18	1,692
2021-07-15	100.80	100.80	95.80	100.60	1,658
2021-07-14	101.08	101.25	96.05	101.25	3,921
2021-07-13	101.45	102.03	96.40	102.03	3,712
2021-07-12	100.20	102.68	95.20	102.60	7,668
2021-07-09	99.53	99.53	94.55	99.25	23,684
2021-07-08	101.25	101.25	96.20	98.98	10,986
2021-07-07	100.58	101.93	95.55	101.85	22,757
2021-07-06	97.15	100.23	92.30	100.23	16,123
2021-07-05	99.63	99.63	94.65	97.73	11,508
2021-07-02	97.38	98.43	92.55	98.43	3,790
2021-07-01	96.60	96.98	91.80	96.40	14,438
2021-06-30	96.80	96.80	92.00	95.73	4,927
2021-06-29	98.23	98.23	93.35	98.20	555
2021-06-28	95.75	98.00	91.00	98.00	2,918
2021-06-25	94.78	95.15	90.05	95.15	1,872
2021-06-24	94.35	94.35	89.65	94.35	5,542
2021-06-23	94.05	94.05	89.35	94.05	2,081
2021-06-22	91.53	94.45	86.95	94.45	9,959
2021-06-21	91.78	91.93	87.20	91.93	3,514
2021-06-18	88.25	92.40	83.85	91.35	26,710
2021-06-17	85.40	87.30	81.15	87.20	15,990
2021-06-16	89.68	90.40	85.20	85.88	5,402
2021-06-15	96.10	96.10	91.30	95.25	1,820
2021-06-14	96.00	96.13	91.20	96.13	2,965
2021-06-11	95.20	95.45	90.45	95.38	10,201
2021-06-10	96.78	96.78	91.95	94.58	4,479
2021-06-09	93.88	94.93	89.20	94.93	17,500
2021-06-08	94.00	94.00	89.30	93.93	1,316
2021-06-07	92.05	93.30	87.45	93.30	5,706
2021-06-04	90.10	90.10	85.60	90.10	2,232
2021-06-03	90.68	90.68	86.15	90.68	3,911
2021-06-02	91.25	91.25	86.70	90.53	1,668
2021-06-01	92.88	92.88	88.25	91.53	3,626
2021-05-31	89.00	89.00	89.00	89.00	0
2021-05-28	86.15	89.00	81.85	89.00	3,500
2021-05-27	85.63	86.15	81.35	86.15	4,280
2021-05-26	88.25	88.40	83.85	86.35	3,786
2021-05-25	85.68	87.40	81.40	87.35	8,788
2021-05-24	83.73	83.73	83.73	83.73	0
2021-05-21	83.73	83.73	79.55	83.73	6,797
2021-05-20	81.53	84.15	77.45	82.15	12,109
2021-05-19	73.73	81.15	70.05	81.15	7,786
2021-05-18	76.88	76.88	73.05	73.83	6,171
2021-05-17	76.73	77.25	72.90	76.78	3,507
2021-05-14	76.25	76.25	72.45	75.35	5,087
2021-05-13	73.20	74.60	69.55	74.45	19,748
2021-05-12	75.53	75.53	71.65	74.60	20,579
2021-05-11	77.78	77.78	71.85	75.50	3,194
2021-05-10	81.60	81.60	75.10	78.60	1,473
2021-05-07	77.53	78.13	73.35	78.13	12,350
2021-05-06	80.73	81.35	74.55	77.45	15,965
2021-05-05	80.25	81.08	76.25	80.93	2,608
2021-05-04	82.40	82.68	78.30	79.50	14,715
2021-05-03	81.70	81.70	81.70	81.70	0
2021-04-30	80.30	81.83	76.30	81.70	8,837
2021-04-29	79.35	80.28	75.40	79.55	3,468
2021-04-28	79.15	79.53	74.10	78.25	7,092
2021-04-27	77.88	78.78	74.00	78.43	1,364
2021-04-26	76.63	77.18	72.80	76.90	2,452
2021-04-23	76.10	76.10	71.45	75.70	65,752
2021-04-22	74.00	76.73	70.30	76.20	2,221
2021-04-21	76.25	76.65	68.65	72.10	6,768
2021-04-20	75.73	77.40	71.95	76.40	1,714
2021-04-19	77.88	78.00	73.95	76.63	12,335
2021-04-16	74.83	77.58	71.10	77.33	9,016
2021-04-15	72.63	74.20	69.00	74.20	1,701
2021-04-14	74.35	74.70	69.75	72.65	3,030
2021-04-13	69.83	72.93	66.35	72.80	6,810
2021-04-12	70.93	70.95	67.20	70.05	14,841
2021-04-09	70.63	71.58	67.10	71.10	4,358
2021-04-08	68.83	69.75	65.40	69.50	3,750
2021-04-07	69.63	69.65	65.55	68.78	2,115
2021-04-06	69.40	70.03	65.95	69.75	2,035
2021-04-05	68.93	68.93	68.93	68.93	0
2021-04-02	68.93	68.93	68.93	68.93	0
2021-04-01	68.68	69.18	65.25	68.93	3,120
2021-03-31	67.25	68.30	63.90	68.18	7,827
2021-03-30	69.25	69.25	64.55	67.80	8,528
2021-03-29	70.40	70.60	66.90	69.75	8,051
2021-03-26	69.88	71.90	66.40	70.53	3,869
2021-03-25	68.58	69.48	65.15	69.08	4,156
2021-03-24	67.40	68.38	64.05	68.25	3,826
2021-03-23	69.25	69.25	64.85	68.13	2,709
2021-03-22	68.58	68.68	64.95	68.68	4,766
2021-03-19	65.68	67.85	62.40	67.78	8,064
2021-03-18	62.40	66.08	59.30	65.83	40,228
2021-03-17	60.35	60.45	57.35	60.35	9,719
2021-03-16	60.35	60.50	57.35	60.25	22,353
2021-03-15	59.83	60.05	56.85	60.03	13,917
2021-03-12	61.25	61.25	57.45	60.28	56,931
2021-03-11	59.20	61.55	56.25	61.28	8,622
2021-03-10	58.85	59.60	55.05	58.13	10,623
2021-03-09	55.73	58.13	52.95	57.73	242
2021-03-08	56.83	56.93	52.10	54.90	1,139
2021-03-05	55.25	56.88	52.50	56.53	18,406
2021-03-04	57.45	57.45	53.60	56.23	3,531
2021-03-03	58.15	58.15	54.45	57.05	420
2021-03-02	57.78	58.10	54.90	57.83	23,694
2021-03-01	57.30	57.73	54.45	57.33	4,464
2021-02-26	56.83	56.83	53.70	56.68	15,785
2021-02-25	59.23	59.35	54.60	57.25	16,238
2021-02-24	56.88	59.23	54.05	58.18	19,749
2021-02-23	57.70	58.85	52.45	56.78	2,139
2021-02-22	61.30	61.30	57.45	60.68	7,194
2021-02-19	60.73	61.08	57.70	61.08	559
2021-02-18	61.88	62.50	58.80	61.50	3,614
2021-02-17	62.20	62.53	59.05	61.98	1,245
2021-02-16	64.73	64.73	61.50	63.85	5,661
2021-02-15	61.83	63.78	58.75	63.75	4,930
2021-02-12	61.63	62.08	58.55	61.75	6,938
2021-02-11	61.40	61.40	57.85	61.23	1,741
2021-02-10	62.00	62.00	58.55	61.23	6,536
2021-02-09	63.25	63.25	57.60	60.93	3,163
2021-02-08	61.33	63.23	58.30	62.85	4,093
2021-02-05	59.68	61.63	56.70	60.88	4,042
2021-02-04	58.63	59.58	55.70	59.38	400
2021-02-03	59.40	59.43	56.20	58.73	1,007
2021-02-02	58.30	58.93	55.40	58.63	413
2021-02-01	55.00	58.20	52.25	57.65	3,646
2021-01-29	53.45	54.83	50.80	54.73	3,419
2021-01-28	52.65	54.68	50.05	54.10	429
2021-01-27	53.25	53.63	50.20	52.90	1,908
2021-01-26	53.10	54.03	50.45	53.80	5,342
2021-01-25	55.80	55.80	51.10	53.00	4,188
2021-01-22	53.83	54.30	51.15	54.30	2,336
2021-01-21	55.58	55.58	51.90	54.20	321
2021-01-20	55.68	55.70	51.45	54.38	2,359
2021-01-19	52.20	55.70	49.60	55.43	9,479
2021-01-18	48.36	49.97	45.96	49.95	5,170
2021-01-15	49.01	49.40	46.56	49.10	23,410
2021-01-14	47.47	49.59	45.10	48.98	43,868
2021-01-13	46.08	46.71	43.78	46.71	23,288
2021-01-12	44.82	46.50	42.58	45.85	136
2021-01-11	45.09	45.52	42.84	45.13	659
2021-01-08	45.28	45.38	42.76	45.26	6
2021-01-07	45.30	45.48	43.04	45.32	770
2021-01-06	45.38	45.38	42.96	45.27	23
2021-01-05	45.62	45.65	43.34	45.43	2,655
2021-01-04	45.05	45.59	42.80	45.43	4,850
2021-01-01	45.00	45.00	45.00	45.00	0
2020-12-31	45.00	45.00	45.00	45.00	0
2020-12-30	44.84	44.97	42.60	45.00	57
2020-12-29	44.82	45.18	42.58	45.00	2,443
2020-12-28	44.80	44.80	44.80	44.80	0
2020-12-25	44.80	44.80	44.80	44.80	0
2020-12-24	44.80	44.80	44.80	44.80	0
2020-12-23	45.60	45.64	42.74	44.80	249
2020-12-22	43.93	45.68	41.90	45.68	16,765
2020-12-21	43.74	43.91	41.56	43.91	14,900
2020-12-18	43.83	45.50	41.64	44.37	2,814
2020-12-17	43.47	43.80	41.30	43.80	1,576
2020-12-16	42.14	42.89	40.04	42.81	167
2020-12-15	42.40	42.72	40.28	42.38	15,485
2020-12-14	42.00	42.36	39.80	42.36	1,814
2020-12-11	42.12	42.15	39.56	41.83	1,876
2020-12-10	42.58	42.58	40.46	42.40	1,738
2020-12-09	43.62	43.72	41.48	43.08	2,961
2020-12-08	43.83	44.00	41.64	43.65	1,808
2020-12-07	44.10	44.21	41.90	44.10	2,854
2020-12-04	43.32	44.03	41.16	43.91	3,671
2020-12-03	43.53	43.66	41.34	43.38	2,036
2020-12-02	43.47	43.56	41.26	43.49	4,802
2020-12-01	43.82	43.94	41.64	43.73	1,484
2020-11-30	42.35	44.89	40.24	44.07	4,525
2020-11-27	42.14	42.37	39.98	42.37	1,631
2020-11-26	41.34	42.16	39.28	42.07	2,150
2020-11-25	41.49	41.70	39.42	41.31	1,334
2020-11-24	42.12	42.21	39.58	41.57	2,714
2020-11-23	42.60	42.76	40.10	42.10	3,929
2020-11-20	41.55	42.19	39.48	42.19	5,907
2020-11-19	41.22	41.59	39.16	41.50	6,112
2020-11-18	40.65	41.23	38.62	41.23	2,710
2020-11-17	42.04	42.10	39.86	41.27	854
2020-11-16	41.72	42.00	39.64	41.88	5,351
2020-11-13	40.96	41.16	38.92	41.09	1,844
2020-11-12	41.03	41.32	38.88	41.01	3,411
2020-11-11	40.31	41.12	38.30	41.04	2,621
2020-11-10	42.08	42.45	38.32	40.18	460
2020-11-09	41.90	42.30	39.82	42.14	701
2020-11-06	41.64	41.66	38.84	40.92	830
2020-11-05	41.07	41.61	39.02	41.46	9,332
2020-11-04	40.00	40.61	38.00	40.61	13,744
2020-11-03	39.81	40.02	37.64	39.88	1,030
2020-11-02	39.53	40.04	37.56	39.81	558
2020-10-30	39.13	39.40	37.18	39.26	1,095
2020-10-29	40.06	40.71	38.06	39.74	563
2020-10-28	40.31	40.64	38.30	40.37	3,012
2020-10-27	41.26	41.70	38.98	40.92	548
2020-10-26	43.09	43.14	39.62	41.39	280
2020-10-23	42.90	43.65	40.76	43.29	4,263
2020-10-22	42.80	43.24	40.66	43.13	2
2020-10-21	43.05	43.52	40.90	43.27	4,282
2020-10-20	43.95	44.17	41.20	43.18	439
2020-10-16	43.66	44.35	41.48	44.28	1,206
2020-10-15	45.66	45.66	42.02	44.06	5,091
2020-10-14	46.29	46.81	43.90	46.31	2,403
2020-10-13	46.06	46.06	43.40	46.00	2,338
2020-10-12	45.15	46.90	42.90	46.19	3,038
2020-10-09	44.23	45.42	42.02	45.28	192
2020-10-08	44.25	44.54	41.94	44.23	699
2020-10-07	44.00	44.52	41.80	44.18	619
2020-10-06	43.07	44.59	40.92	44.23	787
2020-10-05	42.42	43.03	40.30	42.95	252
2020-10-02	42.25	42.31	40.14	42.08	0
2020-10-01	43.87	43.97	41.36	43.35	2,176
2020-09-30	42.77	43.44	40.64	43.37	3,074
2020-09-29	43.20	43.45	41.04	43.15	1,476
2020-09-28	42.94	43.54	40.80	43.31	802
2020-09-25	42.46	42.62	39.80	42.34	1,955
2020-09-24	42.57	42.68	39.96	42.31	535
2020-09-23	42.98	43.01	40.84	42.96	3,940
2020-09-22	42.23	42.78	40.36	42.65	6,894
2020-09-21	42.86	43.03	40.46	42.53	6,898
2020-09-18	43.26	43.56	41.10	43.32	6,556
2020-09-17	42.18	42.80	40.08	42.63	4,120
2020-09-16	41.70	42.72	39.62	42.63	18,408
2020-09-15	41.24	41.58	39.18	41.58	10,378
2020-09-14	41.34	41.60	39.28	41.48	1,782
2020-09-11	41.64	41.71	39.44	41.45	668
2020-09-10	42.40	42.49	39.70	42.70	618
2020-09-09	42.75	43.12	40.62	42.70	1,642
2020-09-08	42.73	42.95	40.58	42.87	23
2020-09-07	41.68	42.96	39.60	42.80	22
2020-09-04	41.15	42.45	39.10	41.77	27,224
2020-09-03	43.57	43.65	41.40	43.16	42
2020-09-02	43.26	43.69	41.10	43.59	28
2020-09-01	42.40	43.36	40.28	43.16	36
2020-08-28	41.64	42.05	39.56	41.98	2,926
2020-08-27	41.89	42.01	39.80	41.91	3,208
2020-08-26	40.94	41.36	38.90	41.32	330
2020-08-25	40.84	40.84	38.62	40.76	145
2020-08-24	39.47	40.88	37.50	40.42	47
2020-08-21	39.76	40.15	37.10	39.02	468
2020-08-20	38.80	39.43	36.86	39.35	1,069
2020-08-19	39.01	39.05	36.94	38.82	1,523
2020-08-18	40.16	40.16	36.54	39.22	63
2020-08-17	40.88	40.88	38.32	40.38	471
2020-08-14	42.58	42.59	39.38	41.23	878
2020-08-13	39.99	42.62	38.00	42.52	1,042
2020-08-12	42.98	43.01	40.10	42.49	674
2020-08-11	43.24	43.24	41.04	42.84	1,385
2020-08-10	42.84	43.03	40.70	42.60	1,563
2020-08-07	42.10	42.62	40.00	42.50	476
2020-08-06	42.37	43.65	40.26	42.27	64
2020-08-05	42.35	42.97	40.24	42.83	3,438
2020-08-04	42.75	42.92	40.48	42.62	0
2020-08-03	44.58	45.62	42.36	43.69	50
2020-07-31	38.83	45.15	36.90	45.15	656
2020-07-30	151.25	151.40	143.30	149.40	0
2020-07-29	148.90	149.40	141.50	149.40	8,735
2020-07-28	148.90	148.95	141.30	148.55	1,833
2020-07-27	148.80	149.40	141.40	148.80	2,729
2020-07-24	153.55	157.60	142.00	149.20	5,111
2020-07-23	157.15	157.40	149.30	156.25	42
2020-07-22	156.20	157.25	148.60	156.10	146
2020-07-21	159.65	161.10	150.70	157.30	87
2020-07-20	154.60	158.25	146.90	154.15	209
2020-07-17	153.55	154.70	145.90	154.15	294
2020-07-16	153.35	153.95	145.70	153.95	551
2020-07-15	153.55	155.55	145.90	155.20	1,309
2020-07-14	155.25	155.75	144.70	152.75	871
2020-07-13	155.25	157.20	147.50	156.95	1,135
2020-07-10	155.25	156.35	147.50	154.80	865
2020-07-09	154.20	156.80	146.50	156.25	351
2020-07-08	153.05	155.05	145.40	152.90	1,338
2020-07-07	153.85	154.60	144.80	153.55	526
2020-07-06	156.90	156.90	148.60	155.95	124
2020-07-03	153.75	155.85	146.10	154.10	497
2020-07-02	152.00	153.00	144.40	152.80	443
2020-07-01	152.30	152.30	144.20	151.15	154
2020-06-30	150.90	151.40	142.00	149.55	181
2020-06-29	154.40	154.95	146.60	153.05	200
2020-06-26	155.15	162.35	147.40	152.55	1,460
2020-06-25	148.40	151.75	141.00	149.40	1,368
2020-06-24	148.70	151.20	141.30	148.30	130
2020-06-23	140.30	148.70	133.30	148.30	503
2020-06-22	138.30	141.25	131.40	140.25	139
2020-06-19	139.75	142.30	132.60	141.40	444
2020-06-18	141.45	141.45	134.00	139.90	13
2020-06-17	139.85	144.40	132.90	138.60	62
2020-06-16	137.45	139.20	130.60	138.60	168
2020-06-15	129.15	133.60	122.70	133.05	443
2020-06-12	131.25	133.75	124.70	132.50	181
2020-06-11	134.70	135.65	128.00	132.00	541
2020-06-10	139.65	140.65	132.70	138.90	359
2020-06-09	143.45	144.35	135.20	140.20	17
2020-06-08	145.75	145.80	134.50	141.95	45
2020-06-05	142.40	144.50	135.30	143.50	450
2020-06-04	144.40	144.45	134.60	141.15	135
2020-06-03	144.10	146.25	136.90	144.00	371
2020-06-02	145.35	145.60	136.10	143.35	599
2020-06-01	144.30	144.30	144.30	144.30	0
2020-05-29	145.55	145.55	138.30	145.70	440
2020-05-28	139.35	146.25	132.40	145.70	162
2020-05-27	143.45	143.45	132.70	141.35	95
2020-05-26	145.75	145.95	138.50	141.35	573
2020-05-22	137.55	137.55	128.00	138.25	159
2020-05-21	139.05	139.35	131.80	138.25	858
2020-05-20	136.90	141.50	130.10	141.20	856
2020-05-19	137.45	138.50	129.60	136.70	1,686
2020-05-18	133.75	135.35	127.10	135.35	1,731
2020-05-15	138.50	138.50	125.10	131.35	69
2020-05-14	135.15	137.15	128.40	134.90	1,119
2020-05-13	134.60	136.95	126.00	136.90	5,093
2020-05-12	145.45	145.95	133.40	136.05	3,458
2020-05-11	148.00	148.00	136.10	144.05	316
2020-05-07	139.45	145.80	132.50	144.15	353
2020-05-06	139.05	139.70	127.70	135.70	309
2020-05-05	128.40	137.75	122.00	137.25	608
2020-05-04	127.65	127.65	119.20	127.45	5,389
2020-05-01	133.20	133.20	133.20	133.20	0
2020-04-30	134.30	134.80	127.60	133.80	1,198
2020-04-29	134.40	134.40	127.10	133.80	139
2020-04-28	141.15	141.15	128.40	138.15	668
2020-04-27	136.60	138.45	129.80	138.15	97
2020-04-24	136.00	137.15	129.10	134.55	2
2020-04-23	141.45	142.00	130.30	136.95	677
2020-04-22	133.15	137.00	126.50	131.60	141
2020-04-21	139.25	139.25	126.50	131.60	56
2020-04-20	129.45	142.70	123.00	142.70	205
2020-04-17	129.55	130.25	121.70	128.10	8,311
2020-04-16	131.15	131.30	123.60	128.70	264
2020-04-15	133.15	136.00	122.10	128.75	654
2020-04-14	135.70	136.15	126.60	128.15	107
2020-04-10	131.75	131.75	128.15	128.15	0
2020-04-09	131.75	132.60	125.20	128.15	1,067
2020-04-08	126.30	128.45	120.00	128.45	2,467
2020-04-07	130.80	130.90	121.70	126.05	136
2020-04-06	130.00	130.00	119.30	126.10	4,401
2020-04-03	132.50	132.65	125.90	134.40	0
2020-04-03	132.50	132.65	121.60	126.10	113
2020-04-02	132.80	134.40	134.40	134.40	569
2020-04-02	132.80	134.80	126.20	131.70	37
2020-04-01	140.55	131.70	131.70	131.70	3,509

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150