Suess Microtec Share History

Suess Microtec Share Price history. The following table shows end-of-day data 0Q3C historical share prices for Suess Microtec, 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.

0Q3C.L
Share Price 0Q3C.L
Charts 0Q3C.L
Trades 0Q3C.L
History Compare
0Q3C.L 0Q3C.L
Share News 0Q3C.L
RNS 0Q3C.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	46.38	46.38	46.38	46.38	2,322
2024-05-01	46.87	46.87	46.87	46.87	0
2024-04-30	46.87	46.87	46.87	46.87	8,736
2024-04-29	46.10	46.10	46.10	46.10	2,901
2024-04-26	47.65	47.65	47.65	47.65	8,757
2024-04-25	45.90	45.90	45.90	45.90	5,223
2024-04-24	45.70	45.70	45.70	45.70	24,155
2024-04-23	44.75	44.75	44.75	44.75	5,744
2024-04-22	43.45	43.45	43.45	43.45	157,874
2024-04-19	43.25	43.25	43.25	43.25	5,603
2024-04-18	40.70	40.70	40.70	40.70	3,749
2024-04-17	40.45	40.45	40.45	40.45	100,476
2024-04-16	40.10	40.10	40.10	40.10	2,062
2024-04-15	39.20	39.20	39.20	39.20	15,110
2024-04-12	39.00	39.00	39.00	39.00	2,358
2024-04-11	38.20	38.20	38.20	38.20	6,954
2024-04-10	37.60	37.60	37.60	37.60	4,144
2024-04-09	37.18	37.18	37.18	37.18	10,300
2024-04-08	37.35	37.35	37.35	37.35	2,025
2024-04-05	36.91	36.91	36.91	36.91	10,115
2024-04-04	37.35	37.35	37.35	37.35	30,347
2024-04-03	37.10	37.10	37.10	37.10	3,907
2024-04-02	36.50	36.50	36.50	36.50	3,733
2024-04-01	36.40	36.40	36.40	36.40	0
2024-03-29	36.40	36.40	36.40	36.40	0
2024-03-28	36.40	36.40	36.40	36.40	18,768
2024-03-27	38.55	38.55	38.55	38.55	31,365
2024-03-26	39.55	39.55	39.55	39.55	131,781
2024-03-25	39.35	39.35	39.35	39.35	5,384
2024-03-22	38.30	38.30	38.30	38.30	6,567
2024-03-21	36.25	36.25	36.25	36.25	5,830
2024-03-20	35.95	35.95	35.95	35.95	6,815
2024-03-19	36.25	36.25	36.25	36.25	1,227
2024-03-18	37.35	37.35	37.35	37.35	6,470
2024-03-15	37.75	37.75	37.75	37.75	4,194
2024-03-14	36.25	36.25	36.25	36.25	3,718
2024-03-13	36.85	36.85	36.85	36.85	27,317
2024-03-12	35.00	35.00	35.00	35.00	6,432
2024-03-11	34.35	34.35	34.35	34.35	9,533
2024-03-08	38.30	38.30	38.30	38.30	13,462
2024-03-07	41.65	41.65	41.65	41.65	10,577
2024-03-06	40.00	40.00	40.00	40.00	1,550
2024-03-05	38.05	38.05	38.05	38.05	27,085
2024-03-04	38.50	38.50	38.50	38.50	3,126
2024-03-01	40.45	40.45	40.45	40.45	2,508
2024-02-29	38.40	38.40	38.40	38.40	56,769
2024-02-28	36.95	36.95	36.95	36.95	2,511
2024-02-27	40.25	40.25	40.25	40.25	31,818
2024-02-26	38.50	38.50	38.50	38.50	818
2024-02-23	37.01	37.01	37.01	37.01	10,350
2024-02-22	37.40	37.40	37.40	37.40	1,135
2024-02-21	35.10	35.10	35.10	35.10	643
2024-02-20	35.15	35.15	35.15	35.15	964
2024-02-19	35.64	35.64	35.64	35.64	868
2024-02-16	36.65	36.65	36.65	36.65	2,868
2024-02-15	36.65	36.65	36.65	36.65	4,463
2024-02-14	35.70	35.70	35.70	35.70	2,280
2024-02-13	34.50	34.50	34.50	34.50	622
2024-02-12	35.35	35.35	35.35	35.35	2,345
2024-02-09	34.05	34.05	34.05	34.05	6,089
2024-02-08	32.75	32.75	32.75	32.75	3,820
2024-02-07	32.10	32.10	32.10	32.10	492
2024-02-06	32.00	32.00	32.00	32.00	1,323
2024-02-05	31.91	31.91	31.91	31.91	19,266
2024-02-02	31.70	31.70	31.70	31.70	3,464
2024-02-01	31.30	31.30	31.30	31.30	5,248
2024-01-31	31.50	31.50	31.50	31.50	1,559
2024-01-30	31.90	31.90	31.90	31.90	751
2024-01-29	31.95	31.95	31.95	31.95	2,163
2024-01-26	31.35	31.35	31.35	31.35	766
2024-01-25	32.10	32.10	32.10	32.10	752
2024-01-24	31.50	31.50	31.50	31.50	4,434
2024-01-23	30.25	30.25	30.25	30.25	286
2024-01-22	31.10	31.10	31.10	31.10	2,981
2024-01-19	28.60	28.60	28.60	28.60	4,638
2024-01-18	28.10	28.10	28.10	28.10	1,694
2024-01-17	27.35	27.35	27.35	27.35	6,587
2024-01-16	28.25	28.25	28.25	28.25	1,041
2024-01-15	27.85	27.85	27.85	27.85	3,142
2024-01-12	28.25	28.25	28.25	28.25	822
2024-01-11	27.80	27.80	27.80	27.80	8,709
2024-01-10	26.45	26.45	26.45	26.45	1,707
2024-01-09	26.50	26.50	26.50	26.50	3,115
2024-01-08	26.70	26.70	26.70	26.70	2,205
2024-01-05	26.45	26.45	26.45	26.45	3,167
2024-01-04	26.90	26.90	26.90	26.90	3,620
2024-01-03	26.60	26.60	26.60	26.60	2,308
2024-01-02	27.35	27.35	27.35	27.35	1,245
2024-01-01	27.55	27.55	27.55	27.55	0
2023-12-29	27.55	27.55	27.55	27.55	1,551
2023-12-28	27.55	27.55	27.55	27.55	1,700
2023-12-27	27.10	27.10	27.10	27.10	3,720
2023-12-26	26.45	26.45	26.45	26.45	0
2023-12-25	26.45	26.45	26.45	26.45	0
2023-12-22	26.45	26.45	26.45	26.45	2,697
2023-12-21	26.85	26.85	26.85	26.85	5,762
2023-12-20	26.82	26.82	26.82	26.82	15,302
2023-12-19	27.30	27.30	27.30	27.30	11,320
2023-12-18	26.65	26.65	26.65	26.65	5,418
2023-12-15	26.55	26.55	26.55	26.55	994
2023-12-14	26.35	26.35	26.35	26.35	3,365
2023-12-13	25.70	25.70	25.70	25.70	2,442
2023-12-12	25.55	25.55	25.55	25.55	9,841
2023-12-11	25.90	25.90	25.90	25.90	1,032
2023-12-08	25.90	25.90	25.90	25.90	8,708
2023-12-07	25.28	25.28	25.28	25.28	16,720
2023-12-06	25.75	25.75	25.75	25.75	752
2023-12-05	25.75	25.75	25.75	25.75	1,110
2023-12-04	25.20	25.20	25.20	25.20	2,583
2023-12-01	26.45	26.45	26.45	26.45	3,838
2023-11-30	26.65	26.65	26.65	26.65	16,283
2023-11-29	26.60	26.60	26.60	26.60	1,235
2023-11-28	25.99	25.99	25.99	25.99	1,797
2023-11-27	26.20	26.20	26.20	26.20	5,258
2023-11-24	25.60	25.60	25.60	25.60	3,232
2023-11-23	25.50	25.50	25.50	25.50	499
2023-11-22	25.40	25.40	25.40	25.40	7,568
2023-11-21	24.68	24.68	24.68	24.68	8,385
2023-11-20	23.40	23.40	23.40	23.40	2,935
2023-11-17	23.35	23.35	23.35	23.35	3,218
2023-11-16	22.85	22.85	22.85	22.85	1,781
2023-11-15	23.00	23.00	23.00	23.00	4,538
2023-11-14	22.45	22.45	22.45	22.45	3,735
2023-11-13	22.65	22.65	22.65	22.65	4,389
2023-11-10	22.00	22.00	22.00	22.00	8,342
2023-11-09	22.05	22.05	22.05	22.05	8,636
2023-11-08	20.55	20.55	20.55	20.55	7,843
2023-11-07	17.12	17.12	17.12	17.12	4,940
2023-11-06	17.60	17.60	17.60	17.60	2,664
2023-11-03	18.68	18.68	18.68	18.68	6,113
2023-11-02	18.24	18.24	18.24	18.24	5,829
2023-11-01	17.34	17.34	17.34	17.34	8,708
2023-10-31	16.32	16.32	16.32	16.32	1,567
2023-10-30	16.64	16.64	16.64	16.64	2,066
2023-10-27	16.64	16.64	16.64	16.64	2,840
2023-10-26	15.58	15.58	15.58	15.58	219,082
2023-10-25	19.00	19.00	19.00	19.00	63,851
2023-10-24	21.50	21.50	21.50	21.50	760
2023-10-23	21.30	21.30	21.30	21.30	14,973
2023-10-20	21.25	21.25	21.25	21.25	11,980
2023-10-19	21.90	21.90	21.90	21.90	945
2023-10-18	21.85	21.85	21.85	21.85	15,476
2023-10-17	22.35	22.35	22.35	22.35	3,602
2023-10-16	22.05	22.05	22.05	22.05	5,125
2023-10-13	22.40	22.40	22.40	22.40	2,118
2023-10-12	22.50	22.50	22.50	22.50	5,533
2023-10-11	21.45	21.45	21.45	21.45	5,821
2023-10-10	21.05	21.05	21.05	21.05	1,270
2023-10-09	20.90	20.90	20.90	20.90	3,544
2023-10-06	21.50	21.50	21.50	21.50	958
2023-10-05	21.65	21.65	21.65	21.65	22,502
2023-10-04	21.45	21.45	21.45	21.45	2,870
2023-10-03	21.25	21.25	21.25	21.25	3,854
2023-10-02	21.75	21.75	21.75	21.75	5,126
2023-09-29	21.95	21.95	21.95	21.95	2,382
2023-09-28	21.00	21.00	21.00	21.00	9,954
2023-09-27	20.30	20.30	20.30	20.30	4,264
2023-09-26	19.84	19.84	19.84	19.84	2,445
2023-09-25	20.50	20.50	20.50	20.50	1,546
2023-09-22	20.80	20.80	20.80	20.80	6,003
2023-09-21	21.50	21.50	21.50	21.50	4,781
2023-09-20	21.20	21.20	21.20	21.20	6,550
2023-09-19	20.80	20.80	20.80	20.80	7,395
2023-09-18	21.15	21.15	21.15	21.15	6,197
2023-09-15	21.75	21.75	21.75	21.75	9,423
2023-09-14	22.00	22.00	22.00	22.00	8,160
2023-09-13	21.45	21.45	21.45	21.45	3,908
2023-09-12	20.95	20.95	20.95	20.95	4,494
2023-09-11	20.50	20.50	20.50	20.50	5,610
2023-09-08	20.50	20.50	20.50	20.50	2,210
2023-09-07	20.55	20.55	20.55	20.55	5,196
2023-09-06	21.30	21.30	21.30	21.30	1,846
2023-09-05	21.30	21.30	21.30	21.30	1,146
2023-09-04	21.35	21.35	21.35	21.35	1,104
2023-09-01	21.24	21.24	21.24	21.24	12,258
2023-08-31	21.70	21.70	21.70	21.70	2,347
2023-08-30	21.75	21.75	21.75	21.75	865
2023-08-29	21.90	21.90	21.90	21.90	1,200
2023-08-28	21.58	21.58	21.58	21.58	0
2023-08-25	22.15	22.15	22.15	22.15	11,234
2023-08-24	21.50	21.50	21.50	21.50	430
2023-08-23	21.55	21.55	21.55	21.55	4,060
2023-08-22	21.60	21.60	21.60	21.60	2,518
2023-08-21	21.45	21.45	21.45	21.45	3,610
2023-08-18	21.15	21.15	21.15	21.15	1,673
2023-08-17	20.90	20.90	20.90	20.90	1,900
2023-08-16	21.30	21.30	21.30	21.30	5,349
2023-08-15	21.20	21.20	21.20	21.20	5,048
2023-08-14	21.30	21.30	21.30	21.30	7,380
2023-08-11	21.25	21.25	21.25	21.25	430
2023-08-10	21.41	21.41	21.41	21.41	16,109
2023-08-09	21.20	21.20	21.20	21.20	14,853
2023-08-08	21.90	21.90	21.90	21.90	863
2023-08-07	21.85	21.85	21.85	21.85	4,602
2023-08-04	21.85	21.85	21.85	21.85	13,455
2023-08-03	21.90	21.90	21.90	21.90	40,308
2023-08-02	22.72	22.72	22.72	22.72	9,920
2023-08-01	22.55	22.55	22.55	22.55	6,141
2023-07-31	22.75	22.75	22.75	22.75	2,309
2023-07-28	22.30	22.30	22.30	22.30	52,953
2023-07-27	21.69	21.69	21.69	21.69	75,776
2023-07-26	24.55	24.55	24.55	24.55	14,454
2023-07-25	24.95	24.95	24.95	24.95	5,501
2023-07-24	24.45	24.45	24.45	24.45	2,083
2023-07-21	24.45	24.45	24.45	24.45	14,632
2023-07-20	23.37	23.37	23.37	23.37	13,871
2023-07-19	24.20	24.20	24.20	24.20	3,107
2023-07-18	24.05	24.05	24.05	24.05	5,962
2023-07-17	24.30	24.30	24.30	24.30	2,177
2023-07-14	24.55	24.55	24.55	24.55	8,278
2023-07-13	24.10	24.10	24.10	24.10	4,921
2023-07-12	23.90	23.90	23.90	23.90	14,785
2023-07-11	23.15	23.15	23.15	23.15	4,732
2023-07-10	23.55	23.55	23.55	23.55	4,813
2023-07-07	23.55	23.55	23.55	23.55	11,031
2023-07-06	23.69	23.69	23.69	23.69	7,982
2023-07-05	24.65	24.65	24.65	24.65	119,992
2023-07-04	24.80	24.80	24.80	24.80	15,190
2023-07-03	23.80	23.80	23.80	23.80	5,569
2023-06-30	24.40	24.40	24.40	24.40	293,693
2023-06-29	25.70	25.70	25.70	25.70	11,643
2023-06-28	25.96	25.96	25.96	25.96	17,960
2023-06-27	26.58	26.58	26.58	26.58	47,964
2023-06-26	27.30	27.30	27.30	27.30	991
2023-06-23	27.55	27.55	27.55	27.55	83,134
2023-06-22	26.77	26.77	26.77	26.77	2,819
2023-06-21	26.85	26.85	26.85	26.85	37,204
2023-06-20	26.45	26.45	26.45	26.45	4,893
2023-06-19	26.50	26.50	26.50	26.50	11,887
2023-06-16	26.35	26.35	26.35	26.35	6,629
2023-06-15	25.85	25.85	25.85	25.85	6,672
2023-06-14	27.25	27.25	27.25	27.25	5,903
2023-06-13	26.50	26.50	26.50	26.50	9,169
2023-06-12	26.00	26.00	26.00	26.00	4,616
2023-06-09	24.80	24.80	24.80	24.80	5,972
2023-06-08	24.00	24.00	24.00	24.00	9,085
2023-06-07	23.75	23.75	23.75	23.75	7,393
2023-06-06	24.00	24.00	24.00	24.00	4,779
2023-06-05	24.20	24.20	24.20	24.20	3,851
2023-06-02	24.45	24.45	24.45	24.45	20,566
2023-06-01	24.20	24.20	24.20	24.20	2,383
2023-05-31	25.00	25.00	25.00	25.00	14,114
2023-05-30	25.30	25.30	25.30	25.30	7,902
2023-05-29	25.15	25.15	25.15	25.15	0
2023-05-26	25.15	25.15	25.15	25.15	319,601
2023-05-25	24.05	24.05	24.05	24.05	10,310
2023-05-24	22.65	22.65	22.65	22.65	19,620
2023-05-23	22.85	22.85	22.85	22.85	7,465
2023-05-22	23.05	23.05	23.05	23.05	4,234
2023-05-19	22.75	22.75	22.75	22.75	7,583
2023-05-18	22.95	22.95	22.95	22.95	12,598
2023-05-17	22.00	22.00	22.00	22.00	5,606
2023-05-16	21.95	21.95	21.95	21.95	8,476
2023-05-15	22.00	22.00	22.00	22.00	6,147
2023-05-12	22.35	22.35	22.35	22.35	10,660
2023-05-11	22.05	22.05	22.05	22.05	12,191
2023-05-10	24.90	24.90	24.90	24.90	11,416
2023-05-09	24.85	24.85	24.85	24.85	6,806
2023-05-08	24.75	24.75	24.75	24.75	0
2023-05-05	24.75	24.75	24.75	24.75	13,647
2023-05-04	24.45	24.45	24.45	24.45	9,698
2023-05-03	24.20	24.20	24.20	24.20	5,007
2023-05-02	24.20	24.20	24.20	24.20	6,575
2023-05-01	23.61	23.61	23.61	23.61	0
2023-04-28	23.61	23.61	23.61	23.61	23,211
2023-04-27	23.40	23.40	23.40	23.40	969
2023-04-26	23.40	23.40	23.40	23.40	11,302
2023-04-25	24.50	24.50	24.50	24.50	6,967
2023-04-24	24.75	24.75	24.75	24.75	5,753
2023-04-21	25.05	25.05	25.05	25.05	8,260
2023-04-20	25.60	25.60	25.60	25.60	13,940
2023-04-19	25.55	25.55	25.55	25.55	2,430
2023-04-18	25.30	25.30	25.30	25.30	7,144
2023-04-17	24.70	24.70	24.70	24.70	5,992
2023-04-14	24.50	24.50	24.50	24.50	1,898
2023-04-13	24.60	24.60	24.60	24.60	4,299
2023-04-12	24.20	24.20	24.20	24.20	2,540
2023-04-11	24.00	24.00	24.00	24.00	4,040
2023-04-10	23.75	23.75	23.75	23.75	0
2023-04-07	23.75	23.75	23.75	23.75	0
2023-04-06	23.75	23.75	23.75	23.75	11,733
2023-04-05	23.40	23.40	23.40	23.40	17,787
2023-04-04	24.45	24.45	24.45	24.45	9,299
2023-04-03	23.50	23.50	23.50	23.50	9,329
2023-03-31	22.95	22.95	22.95	22.95	2,966
2023-03-30	22.85	22.85	22.85	22.85	9,304
2023-03-29	22.05	22.05	22.05	22.05	2,011
2023-03-28	21.40	21.40	21.40	21.40	1,706
2023-03-27	21.40	21.40	21.40	21.40	6,766
2023-03-24	20.60	20.60	20.60	20.60	1,021
2023-03-23	21.60	21.60	21.60	21.60	2,142
2023-03-22	20.70	20.70	20.70	20.70	977
2023-03-21	20.15	20.15	20.15	20.15	6,266
2023-03-20	20.05	20.05	20.05	20.05	1,887
2023-03-17	20.10	20.10	20.10	20.10	979
2023-03-16	19.84	19.84	19.84	19.84	5,602
2023-03-15	19.66	19.66	19.66	19.66	5,567
2023-03-14	20.80	20.80	20.80	20.80	10,948
2023-03-13	20.65	20.65	20.65	20.65	14,330
2023-03-10	21.50	21.50	21.50	21.50	4,864
2023-03-09	21.90	21.90	21.90	21.90	5,404
2023-03-08	22.10	22.10	22.10	22.10	5,446
2023-03-07	21.80	21.80	21.80	21.80	3,007
2023-03-06	22.20	22.20	22.20	22.20	2,675
2023-03-03	22.25	22.25	22.25	22.25	2,245
2023-03-02	21.85	21.85	21.85	21.85	1,549
2023-03-01	21.80	21.80	21.80	21.80	9,283
2023-02-28	21.70	21.70	21.70	21.70	454
2023-02-27	21.45	21.45	21.45	21.45	3,853
2023-02-24	20.65	20.65	20.65	20.65	4,289
2023-02-23	21.15	21.15	21.15	21.15	3,406
2023-02-22	20.45	20.45	20.45	20.45	3,269
2023-02-21	20.90	20.90	20.90	20.90	3,340
2023-02-20	21.65	21.65	21.65	21.65	291
2023-02-17	21.60	21.60	21.60	21.60	3,157
2023-02-16	21.80	21.80	21.80	21.80	6,461
2023-02-15	21.50	21.50	21.50	21.50	1,613
2023-02-14	21.15	21.15	21.15	21.15	12,377
2023-02-13	20.75	20.75	20.75	20.75	1,772
2023-02-10	20.50	20.50	20.50	20.50	2,105
2023-02-09	20.90	20.90	20.90	20.90	9,488
2023-02-08	20.05	20.05	20.05	20.05	3,616
2023-02-07	21.15	21.15	21.15	21.15	3,995
2023-02-06	20.55	20.55	20.55	20.55	5,078
2023-02-03	19.70	19.70	19.70	19.70	5,534
2023-02-02	19.90	19.90	19.90	19.90	6,459
2023-02-01	18.22	18.22	18.22	18.22	2,909
2023-01-31	18.30	18.30	18.30	18.30	949
2023-01-30	18.34	18.34	18.34	18.34	1,449
2023-01-27	19.02	19.02	19.02	19.02	2,697
2023-01-26	18.66	18.66	18.66	18.66	2,598
2023-01-25	18.34	18.34	18.34	18.34	1,100
2023-01-24	18.66	18.66	18.66	18.66	2,822
2023-01-23	18.76	18.76	18.76	18.76	3,691
2023-01-20	17.52	17.52	17.52	17.52	3,278
2023-01-19	17.28	17.28	17.28	17.28	7,772
2023-01-18	17.86	17.86	17.86	17.86	5,327
2023-01-17	18.00	18.00	18.00	18.00	2,896
2023-01-16	17.90	17.90	17.90	17.90	5,192
2023-01-13	18.66	18.66	18.66	18.66	3,722
2023-01-12	18.08	18.08	18.08	18.08	8,300
2023-01-11	17.98	17.98	17.98	17.98	16,887
2023-01-10	17.46	17.46	17.46	17.46	11,472
2023-01-09	17.64	17.64	17.64	17.64	4,397
2023-01-06	15.96	15.96	15.96	15.96	223
2023-01-05	15.46	15.46	15.46	15.46	2,790
2023-01-04	15.32	15.32	15.32	15.32	553
2023-01-03	15.06	15.06	15.06	15.06	260
2023-01-02	14.96	14.96	14.96	14.96	0
2022-12-30	14.96	14.96	14.96	14.96	0
2022-12-29	14.96	14.96	14.96	14.96	1,222
2022-12-28	14.52	14.52	14.52	14.52	1,451
2022-12-27	14.52	14.52	14.52	14.52	0
2022-12-26	14.52	14.52	14.52	14.52	0
2022-12-23	14.86	14.86	14.86	14.86	1,850
2022-12-22	14.70	14.70	14.70	14.70	456
2022-12-21	15.40	15.40	15.40	15.40	3,400
2022-12-20	15.12	15.12	15.12	15.12	6,585
2022-12-19	15.00	15.00	15.00	15.00	117
2022-12-16	15.36	15.36	15.36	15.36	7,793
2022-12-15	16.02	16.02	16.02	16.02	2,024
2022-12-14	16.38	16.38	16.38	16.38	82
2022-12-13	16.30	16.30	16.30	16.30	2,231
2022-12-12	16.04	16.04	16.04	16.04	159
2022-12-09	15.94	15.94	15.94	15.94	938
2022-12-08	16.00	16.00	16.00	16.00	4,191
2022-12-07	15.60	15.60	15.60	15.60	1,997
2022-12-06	15.36	15.36	15.36	15.36	624
2022-12-05	15.54	15.54	15.54	15.54	2,204
2022-12-02	15.82	15.82	15.82	15.82	3,535
2022-12-01	15.66	15.66	15.66	15.66	256
2022-11-30	15.14	15.14	15.14	15.14	829
2022-11-29	14.82	14.82	14.82	14.82	2,524
2022-11-28	15.12	15.12	15.12	15.12	777
2022-11-25	14.88	14.88	14.88	14.88	986
2022-11-24	14.70	14.70	14.70	14.70	69
2022-11-23	14.44	14.44	14.44	14.44	1,832
2022-11-22	14.36	14.36	14.36	14.36	1,549
2022-11-21	14.22	14.22	14.22	14.22	1,448
2022-11-18	14.50	14.50	14.50	14.50	3,411
2022-11-17	14.32	14.32	14.32	14.32	2,066
2022-11-16	14.30	14.30	14.30	14.30	2,182
2022-11-15	14.66	14.66	14.66	14.66	5,915
2022-11-14	14.88	14.88	14.88	14.88	8,211
2022-11-11	14.30	14.30	14.30	14.30	13,509
2022-11-10	13.16	13.16	13.16	13.16	7,447
2022-11-09	12.94	12.94	12.94	12.94	6,657
2022-11-08	12.81	12.81	12.81	12.81	7,312
2022-11-07	12.52	12.52	12.52	12.52	7,740
2022-11-04	12.08	12.08	12.08	12.08	9,946
2022-11-03	11.76	11.76	11.76	11.76	9,648
2022-11-02	11.66	11.66	11.66	11.66	2,399
2022-11-01	11.60	11.60	11.60	11.60	2,315
2022-10-31	11.50	11.50	11.50	11.50	1,132
2022-10-28	11.44	11.44	11.44	11.44	5,274
2022-10-27	11.70	11.70	11.70	11.70	2,289
2022-10-26	11.62	11.62	11.62	11.62	4,250
2022-10-25	11.62	11.62	11.62	11.62	2,719
2022-10-24	11.42	11.42	11.42	11.42	1,614
2022-10-21	11.02	11.02	11.02	11.02	4,124
2022-10-20	11.10	11.10	11.10	11.10	1,751
2022-10-19	10.74	10.74	10.74	10.74	2,190
2022-10-18	10.86	10.86	10.86	10.86	1,955
2022-10-17	10.44	10.44	10.44	10.44	2,344
2022-10-14	10.10	10.10	10.10	10.10	2,821
2022-10-13	10.18	10.18	10.18	10.18	6,949
2022-10-12	10.04	10.04	10.04	10.04	521
2022-10-11	10.02	10.02	10.02	10.02	4,668
2022-10-10	10.06	10.06	10.06	10.06	750
2022-10-07	10.40	10.40	10.40	10.40	7,480
2022-10-06	10.96	10.96	10.96	10.96	4,529
2022-10-05	10.78	10.78	10.78	10.78	8,566
2022-10-04	10.90	10.90	10.90	10.90	1,831
2022-10-03	10.48	10.48	10.48	10.48	10,140
2022-09-30	9.79	9.79	9.79	9.79	12,185
2022-09-29	9.92	9.92	9.92	9.92	5,288
2022-09-28	10.50	10.50	10.50	10.50	941
2022-09-27	11.46	11.46	11.46	11.46	2,900
2022-09-26	11.30	11.30	11.30	11.30	2,633
2022-09-23	11.24	11.24	11.24	11.24	2,525
2022-09-22	12.14	12.14	12.14	12.14	9,875
2022-09-21	12.68	12.68	12.68	12.68	4,090
2022-09-20	12.42	12.42	12.42	12.42	1,199
2022-09-19	12.58	12.58	12.58	12.58	0
2022-09-16	12.58	12.58	12.58	12.58	8,091
2022-09-15	12.58	12.58	12.58	12.58	1,048
2022-09-14	12.64	12.64	12.64	12.64	969
2022-09-13	12.50	12.50	12.50	12.50	4,428
2022-09-12	12.72	12.72	12.72	12.72	318
2022-09-09	12.56	12.56	12.56	12.56	912
2022-09-08	11.98	11.98	11.98	11.98	11,631
2022-09-07	11.94	11.94	11.94	11.94	487
2022-09-06	11.90	11.90	11.90	11.90	2,003
2022-09-05	12.30	12.30	12.30	12.30	1,454
2022-09-02	11.71	11.71	11.71	11.71	18,053
2022-09-01	11.72	11.72	11.72	11.72	5,951
2022-08-31	12.40	12.40	12.40	12.40	1,087
2022-08-30	12.66	12.66	12.66	12.66	1,042
2022-08-29	13.08	13.08	13.08	13.08	0
2022-08-26	13.08	13.08	13.08	13.08	1,455
2022-08-25	13.66	13.66	13.66	13.66	700
2022-08-24	13.58	13.58	13.58	13.58	35
2022-08-23	13.70	13.70	13.70	13.70	153
2022-08-22	13.92	13.92	13.92	13.92	703
2022-08-19	14.64	14.64	14.64	14.64	198
2022-08-18	15.02	15.02	15.02	15.02	1,771
2022-08-17	15.60	15.60	15.60	15.60	106
2022-08-16	15.56	15.56	15.56	15.56	2,530
2022-08-15	15.92	15.92	15.92	15.92	535
2022-08-12	15.96	15.96	15.96	15.96	745
2022-08-11	15.94	15.94	15.94	15.94	1,129
2022-08-10	15.66	15.66	15.66	15.66	805
2022-08-09	15.18	15.18	15.18	15.18	1,471
2022-08-08	15.84	15.84	15.84	15.84	3,905
2022-08-05	16.10	16.10	16.10	16.10	2,897
2022-08-04	16.56	16.56	16.56	16.56	4,457
2022-08-03	15.46	15.46	15.46	15.46	1,064
2022-08-02	15.28	15.28	15.28	15.28	490
2022-08-01	15.54	15.54	15.54	15.54	1,302
2022-07-29	15.46	15.46	15.46	15.46	5
2022-07-28	14.54	14.54	14.54	14.54	1,733
2022-07-27	14.64	14.64	14.64	14.64	978
2022-07-26	14.20	14.20	14.20	14.20	53
2022-07-25	14.38	14.38	14.38	14.38	2,471
2022-07-22	14.44	14.44	14.44	14.44	2,094
2022-07-21	14.20	14.20	14.20	14.20	3,895
2022-07-20	14.02	14.02	14.02	14.02	1,283
2022-07-19	13.54	13.54	13.54	13.54	1,807
2022-07-18	13.40	13.40	13.40	13.40	3,168
2022-07-15	13.44	13.44	13.44	13.44	1,299
2022-07-14	13.14	13.14	13.14	13.14	823
2022-07-13	13.38	13.38	13.38	13.38	3,935
2022-07-12	13.22	13.22	13.22	13.22	3,022
2022-07-11	13.24	13.24	13.24	13.24	2,169
2022-07-08	13.40	13.40	13.40	13.40	15,002
2022-07-07	13.20	13.20	13.20	13.20	2,079
2022-07-06	12.90	12.90	12.90	12.90	2,041
2022-07-05	12.48	12.48	12.48	12.48	1,133
2022-07-04	12.78	12.78	12.78	12.78	4,144
2022-07-01	12.78	12.78	12.78	12.78	371
2022-06-30	13.50	13.50	13.50	13.50	2,449
2022-06-29	13.70	13.70	13.70	13.70	1,133
2022-06-28	14.58	14.58	14.58	14.58	1,199
2022-06-27	14.80	14.80	14.80	14.80	1,757
2022-06-24	14.54	14.54	14.54	14.54	179
2022-06-23	14.34	14.34	14.34	14.34	717
2022-06-22	14.76	14.76	14.76	14.76	1,375
2022-06-21	14.56	14.56	14.56	14.56	197
2022-06-20	14.00	14.00	14.00	14.00	1,013
2022-06-17	13.82	13.82	13.82	13.82	30,327
2022-06-16	14.04	14.04	14.04	14.04	29,122
2022-06-15	14.98	14.98	14.98	14.98	1,706
2022-06-14	14.42	14.42	14.42	14.42	2,263
2022-06-13	15.04	15.04	15.04	15.04	1,331
2022-06-10	15.44	15.44	15.44	15.44	895
2022-06-09	15.50	15.50	15.50	15.50	9,316
2022-06-08	16.00	16.00	16.00	16.00	24,886
2022-06-07	16.02	16.02	16.02	16.02	2,866
2022-06-06	16.68	16.68	16.68	16.68	764
2022-06-03	16.68	16.68	16.68	16.68	0
2022-06-02	16.68	16.68	16.68	16.68	0
2022-06-01	16.68	16.68	16.68	16.68	1,000
2022-05-31	16.74	16.74	16.74	16.74	1,670
2022-05-30	17.02	17.02	17.02	17.02	3,491
2022-05-27	16.78	16.78	16.78	16.78	5,186
2022-05-26	15.46	15.46	15.46	15.46	1,790
2022-05-25	14.90	14.90	14.90	14.90	2,911
2022-05-24	15.00	15.00	15.00	15.00	5,271
2022-05-23	15.48	15.48	15.48	15.48	4,946
2022-05-20	16.52	16.52	16.52	16.52	5,379
2022-05-19	15.64	15.64	15.64	15.64	1,985
2022-05-18	15.74	15.74	15.74	15.74	6,722
2022-05-17	15.78	15.78	15.78	15.78	18,024
2022-05-16	15.00	15.00	15.00	15.00	5,784
2022-05-13	14.66	14.66	14.66	14.66	830
2022-05-12	13.30	13.30	13.30	13.30	23,077
2022-05-11	13.92	13.92	13.92	13.92	3,613
2022-05-10	13.76	13.76	13.76	13.76	3,871
2022-05-09	13.44	13.44	13.44	13.44	3,810
2022-05-06	14.10	14.10	14.10	14.10	8,466
2022-05-05	14.24	14.24	14.24	14.24	2,321
2022-05-04	14.74	14.74	14.74	14.74	5,521
2022-05-03	14.76	14.76	14.76	14.76	2,826
2022-05-02	14.86	14.86	14.86	14.86	0
2022-04-29	14.86	14.86	14.86	14.86	4,150
2022-04-28	14.66	14.66	14.66	14.66	4,844
2022-04-27	14.40	14.40	14.40	14.40	4,233
2022-04-26	14.28	14.28	14.28	14.28	772
2022-04-25	14.84	14.84	14.84	14.84	4,811
2022-04-22	15.08	15.08	15.08	15.08	6,311
2022-04-21	15.40	15.40	15.40	15.40	2,984
2022-04-20	15.12	15.12	15.12	15.12	5,686
2022-04-19	14.62	14.62	14.62	14.62	13,053
2022-04-18	14.40	14.40	14.40	14.40	0
2022-04-15	14.40	14.40	14.40	14.40	0
2022-04-14	14.40	14.40	14.40	14.40	2,686
2022-04-13	14.72	14.72	14.72	14.72	7,036
2022-04-12	14.76	14.76	14.76	14.76	1,882
2022-04-11	14.50	14.50	14.50	14.50	24,797
2022-04-08	15.14	15.14	15.14	15.14	103
2022-04-07	15.56	15.56	15.56	15.56	37,834
2022-04-06	15.74	15.74	15.74	15.74	11,640
2022-04-05	16.06	16.06	16.06	16.06	15,542
2022-04-04	16.56	16.56	16.56	16.56	32,642
2022-04-01	16.10	16.10	16.10	16.10	41,639
2022-03-31	15.90	15.90	15.90	15.90	73,517
2022-03-30	17.80	17.80	17.80	17.80	4,780
2022-03-29	18.28	18.28	18.28	18.28	2,725
2022-03-28	17.62	17.62	17.62	17.62	1,908
2022-03-25	17.34	17.34	17.34	17.34	17,189
2022-03-24	17.58	17.58	17.58	17.58	1,160
2022-03-23	17.28	17.28	17.28	17.28	3,518
2022-03-22	17.54	17.54	17.54	17.54	1,705
2022-03-21	17.64	17.64	17.64	17.64	3,321
2022-03-18	17.36	17.36	17.36	17.36	5,001
2022-03-17	17.18	17.18	17.18	17.18	5,853
2022-03-16	16.92	16.92	16.92	16.92	2,177
2022-03-15	16.06	16.06	16.06	16.06	1,446
2022-03-14	15.90	15.90	15.90	15.90	16,356
2022-03-11	15.81	15.81	15.81	15.81	91
2022-03-10	15.56	15.56	15.56	15.56	7,765
2022-03-09	15.43	15.43	15.43	15.43	4,063
2022-03-08	15.24	15.24	15.24	15.24	4,925
2022-03-07	14.68	14.68	14.68	14.68	512
2022-03-04	15.36	15.36	15.36	15.36	2,898
2022-03-03	16.06	16.06	16.06	16.06	2,634
2022-03-02	16.18	16.18	16.18	16.18	2,518
2022-03-01	16.65	16.65	16.65	16.65	20,517
2022-02-28	17.28	17.28	17.28	17.28	2,766
2022-02-25	16.74	16.74	16.74	16.74	3,004
2022-02-24	16.28	16.28	16.28	16.28	1,827
2022-02-23	16.64	16.64	16.64	16.64	2,031
2022-02-22	16.56	16.56	16.56	16.56	2,874
2022-02-21	16.74	16.74	16.74	16.74	2,321
2022-02-18	17.46	17.46	17.46	17.46	993
2022-02-17	17.89	17.89	17.89	17.89	2,165
2022-02-16	18.08	18.08	18.08	18.08	2,049
2022-02-15	17.95	17.95	17.95	17.95	6,123
2022-02-14	17.36	17.36	17.36	17.36	11,017
2022-02-11	18.34	18.34	18.34	18.34	4,012
2022-02-10	18.82	18.82	18.82	18.82	6,843
2022-02-09	18.61	18.61	18.61	18.61	5,652
2022-02-08	17.36	17.36	17.36	17.36	1,793
2022-02-07	17.66	17.66	17.66	17.66	6,505
2022-02-04	17.76	17.76	17.76	17.76	4,758
2022-02-03	18.32	18.32	18.32	18.32	10,518
2022-02-02	19.24	19.24	19.24	19.24	4,301
2022-02-01	19.44	19.44	19.44	19.44	1,544
2022-01-31	18.60	18.60	18.60	18.60	11,169
2022-01-28	18.54	18.54	18.54	18.54	9,407
2022-01-27	18.76	18.76	18.76	18.76	4,741
2022-01-26	19.35	19.35	19.35	19.35	21,780
2022-01-25	18.73	18.73	18.73	18.73	64,721
2022-01-24	18.70	18.70	18.70	18.70	21,454
2022-01-21	19.25	19.25	19.25	19.25	13,539
2022-01-20	19.45	19.45	19.45	19.45	19,562
2022-01-19	19.19	19.19	19.19	19.19	17,589
2022-01-18	19.39	19.39	19.39	19.39	115,772
2022-01-17	19.70	19.70	19.70	19.70	453
2022-01-14	19.66	19.66	19.66	19.66	62,349
2022-01-13	19.66	19.66	19.66	19.66	11,102
2022-01-12	18.70	18.70	18.70	18.70	87,873
2022-01-11	19.78	19.78	19.78	19.78	3,709
2022-01-10	19.58	19.58	19.58	19.58	35,826
2022-01-07	20.65	20.65	20.65	20.65	737
2022-01-06	20.60	20.60	20.60	20.60	2,728
2022-01-05	21.00	21.00	21.00	21.00	7,550
2022-01-04	20.75	20.75	20.75	20.75	10,424
2022-01-03	20.90	20.90	20.90	20.90	0
2021-12-31	20.90	20.90	20.90	20.90	0
2021-12-30	20.90	20.90	20.90	20.90	7,008
2021-12-29	20.75	20.75	20.75	20.75	5,340
2021-12-28	20.70	20.70	20.70	20.70	0
2021-12-27	20.70	20.70	20.70	20.70	0
2021-12-24	20.70	20.70	20.70	20.70	0
2021-12-23	20.70	20.70	20.70	20.70	2,072
2021-12-22	20.35	20.35	20.35	20.35	2,036
2021-12-21	19.76	19.76	19.76	19.76	5,147
2021-12-20	19.58	19.58	19.58	19.58	6,124
2021-12-17	19.82	19.82	19.82	19.82	8,371
2021-12-16	19.96	19.96	19.96	19.96	1,921
2021-12-15	19.55	19.55	19.55	19.55	18,745
2021-12-14	19.07	19.07	19.07	19.07	44,783
2021-12-13	19.48	19.48	19.48	19.48	34,466
2021-12-10	19.78	19.78	19.78	19.78	74,506
2021-12-09	19.96	19.96	19.96	19.96	1,998
2021-12-08	20.39	20.39	20.39	20.39	106,277
2021-12-07	20.50	20.50	20.50	20.50	25,734
2021-12-06	19.50	19.50	19.50	19.50	13,369
2021-12-03	20.20	20.20	20.20	20.20	3,681
2021-12-02	20.70	20.70	20.70	20.70	1,622
2021-12-01	21.60	21.60	21.60	21.60	10,474
2021-11-30	21.40	21.40	21.40	21.40	358
2021-11-29	21.30	21.30	21.30	21.30	6,689
2021-11-26	20.85	20.85	20.85	20.85	1,088
2021-11-25	21.80	21.80	21.80	21.80	929
2021-11-24	22.20	22.20	22.20	22.20	699
2021-11-23	22.39	22.39	22.39	22.39	25,192
2021-11-22	23.30	23.30	23.30	23.30	3,155
2021-11-19	24.30	24.30	24.30	24.30	3,563
2021-11-18	24.25	24.25	24.25	24.25	6,088
2021-11-17	24.25	24.25	24.25	24.25	1,577
2021-11-16	24.45	24.45	24.45	24.45	11,810
2021-11-15	24.55	24.55	24.55	24.55	2,518
2021-11-12	24.90	24.90	24.90	24.90	12,857
2021-11-11	24.90	24.90	24.90	24.90	9,130
2021-11-10	24.70	24.70	24.70	24.70	6,078
2021-11-09	24.70	24.70	24.70	24.70	618
2021-11-08	25.00	25.00	25.00	25.00	24,028
2021-11-05	24.31	24.31	24.31	24.31	5,870
2021-11-04	24.05	24.05	24.05	24.05	1,977
2021-11-03	23.42	23.42	23.42	23.42	3,162
2021-11-02	23.50	23.50	23.50	23.50	2,517
2021-11-01	23.55	23.55	23.55	23.55	1,926
2021-10-29	22.65	22.65	22.65	22.65	5,300
2021-10-28	22.90	22.90	22.90	22.90	2,570
2021-10-27	22.10	22.10	22.10	22.10	5,528
2021-10-26	22.00	22.00	22.00	22.00	3,691
2021-10-25	21.50	21.50	21.50	21.50	12,117
2021-10-22	21.85	21.85	21.85	21.85	1,542
2021-10-21	21.55	21.55	21.55	21.55	4,835
2021-10-20	21.26	21.26	21.26	21.26	7,589
2021-10-19	21.58	21.58	21.58	21.58	5,193
2021-10-18	21.95	21.95	21.95	21.95	11,672
2021-10-15	22.53	22.53	22.53	22.53	5,361
2021-10-14	22.09	22.09	22.09	22.09	5,225
2021-10-13	21.82	21.82	21.82	21.82	5,883
2021-10-12	21.66	21.66	21.66	21.66	6,474
2021-10-11	21.80	21.80	21.80	21.80	10,275
2021-10-08	22.45	22.45	22.45	22.45	4,951
2021-10-07	22.95	22.95	22.95	22.95	1,940
2021-10-06	22.50	22.50	22.50	22.50	5,627
2021-10-05	22.65	22.65	22.65	22.65	6,668
2021-10-04	21.21	21.21	21.21	21.21	5,085
2021-10-01	22.61	22.61	22.61	22.61	9,017
2021-09-30	22.30	22.30	22.30	22.30	3,625
2021-09-29	22.15	22.15	22.15	22.15	4,267
2021-09-28	22.20	22.20	22.20	22.20	4,091
2021-09-27	23.10	23.10	23.10	23.10	858
2021-09-24	23.30	23.30	23.30	23.30	481
2021-09-23	23.50	23.50	23.50	23.50	649
2021-09-22	22.80	22.80	22.80	22.80	14,261
2021-09-21	22.00	22.00	22.00	22.00	22,963
2021-09-20	21.97	21.97	21.97	21.97	14,430
2021-09-17	24.20	24.20	24.20	24.20	9,297
2021-09-16	24.25	24.25	24.25	24.25	1,119
2021-09-15	24.20	24.20	24.20	24.20	4,656
2021-09-14	24.70	24.70	24.70	24.70	3,582
2021-09-13	24.65	24.65	24.65	24.65	2,447
2021-09-10	25.55	25.55	25.55	25.55	1,133
2021-09-09	25.65	25.65	25.65	25.65	4,673
2021-09-08	25.40	25.40	25.40	25.40	991
2021-09-07	26.20	26.20	26.20	26.20	1,480
2021-09-06	26.40	26.40	26.40	26.40	3,762
2021-09-03	26.10	26.10	26.10	26.10	4,026
2021-09-02	26.30	26.30	26.30	26.30	5,730
2021-09-01	25.35	25.35	25.35	25.35	4,719
2021-08-31	24.70	24.70	24.70	24.70	3,042
2021-08-30	25.20	25.20	25.20	25.20	0
2021-08-27	25.20	25.20	25.20	25.20	771
2021-08-26	24.55	24.55	24.55	24.55	318
2021-08-25	25.00	25.00	25.00	25.00	2,420
2021-08-24	25.10	25.10	25.10	25.10	578
2021-08-23	24.55	24.55	24.55	24.55	1,252
2021-08-20	23.75	23.75	23.75	23.75	1,405
2021-08-19	24.05	24.05	24.05	24.05	1,040
2021-08-18	24.10	24.10	24.10	24.10	9,934
2021-08-17	24.45	24.45	24.45	24.45	6,999
2021-08-16	24.90	24.90	24.90	24.90	12,739
2021-08-13	25.25	25.25	25.25	25.25	7,571
2021-08-12	25.50	25.50	25.50	25.50	2,580
2021-08-11	25.45	25.45	25.45	25.45	1,888
2021-08-10	25.30	25.30	25.30	25.30	4,901
2021-08-09	25.70	25.70	25.70	25.70	3,484
2021-08-06	25.30	25.30	25.30	25.30	6,504
2021-08-05	25.45	25.45	25.45	25.45	7,542
2021-08-04	27.30	27.30	27.30	27.30	490
2021-08-03	27.00	27.00	27.00	27.00	1,206
2021-08-02	26.85	26.85	26.85	26.85	1,376
2021-07-30	26.55	26.55	26.55	26.55	724
2021-07-29	26.95	26.95	26.95	26.95	5,180
2021-07-28	26.80	26.80	26.80	26.80	199
2021-07-27	26.10	26.10	26.10	26.10	214
2021-07-26	27.15	27.15	27.15	27.15	4,110
2021-07-23	27.30	27.30	27.30	27.30	2,683
2021-07-22	26.95	26.95	26.95	26.95	2,335
2021-07-21	26.45	26.45	26.45	26.45	1,212
2021-07-20	25.55	25.55	25.55	25.55	1,545
2021-07-19	25.30	25.30	25.30	25.30	2,291
2021-07-16	26.70	26.70	26.70	26.70	5,862
2021-07-15	26.85	26.85	26.85	26.85	940
2021-07-14	27.65	27.65	27.65	27.65	909
2021-07-13	26.85	26.85	26.85	26.85	611
2021-07-12	26.85	26.85	26.85	26.85	1,258
2021-07-09	26.70	26.70	26.70	26.70	884
2021-07-08	26.05	26.05	26.05	26.05	943
2021-07-07	26.70	26.70	26.70	26.70	4,788
2021-07-06	26.70	26.70	26.70	26.70	2,695
2021-07-05	27.40	27.40	27.40	27.40	4,995
2021-07-02	27.00	27.00	27.00	27.00	3,849
2021-07-01	26.60	26.60	26.60	26.60	3,369
2021-06-30	27.15	27.15	27.15	27.15	3,453
2021-06-29	26.85	26.85	26.85	26.85	7,258
2021-06-28	26.25	26.25	26.25	26.25	1,639
2021-06-25	25.75	25.75	25.75	25.75	6,433
2021-06-24	25.55	25.55	25.55	25.55	6,552
2021-06-23	25.00	25.00	25.00	25.00	5,297
2021-06-22	23.85	23.85	23.85	23.85	991
2021-06-21	23.62	23.62	23.62	23.62	5,694
2021-06-18	23.65	23.65	23.65	23.65	6,235
2021-06-17	24.35	24.35	24.35	24.35	23
2021-06-16	24.65	24.65	24.65	24.65	50
2021-06-15	25.20	25.20	25.20	25.20	83
2021-06-14	25.30	25.30	25.30	25.30	1,277
2021-06-11	24.45	24.45	24.45	24.45	1,143
2021-06-10	24.47	24.47	24.47	24.47	4,371
2021-06-09	23.90	23.90	23.90	23.90	538
2021-06-08	23.40	23.40	23.40	23.40	7,096
2021-06-07	23.00	23.00	23.00	23.00	14,617
2021-06-04	23.00	23.00	23.00	23.00	605
2021-06-03	23.00	23.00	23.00	23.00	4,951
2021-06-02	22.95	22.95	22.95	22.95	1,563
2021-06-01	23.05	23.05	23.05	23.05	9,426
2021-05-28	23.70	23.70	23.70	23.70	4,024
2021-05-27	23.60	23.60	23.60	23.60	25,656
2021-05-26	23.69	23.69	23.69	23.69	9,699
2021-05-25	24.20	24.20	24.20	24.20	5,552
2021-05-24	24.90	24.90	24.90	24.90	0
2021-05-21	24.90	24.90	24.90	24.90	909
2021-05-20	24.30	24.30	24.30	24.30	7,431
2021-05-19	23.87	23.87	23.87	23.87	665
2021-05-18	24.25	24.25	24.25	24.25	1,226
2021-05-17	24.13	24.13	24.13	24.13	1,889
2021-05-14	23.75	23.75	23.75	23.75	515
2021-05-13	23.95	23.95	23.95	23.95	6,056
2021-05-12	23.30	23.30	23.30	23.30	6,608
2021-05-11	25.25	25.25	25.25	25.25	1,823
2021-05-10	26.25	26.25	26.25	26.25	5,102
2021-05-07	26.35	26.35	26.35	26.35	2,004
2021-05-06	27.35	27.35	27.35	27.35	3,803
2021-05-05	27.50	27.50	27.50	27.50	5,571
2021-05-04	26.20	26.20	26.20	26.20	4,521
2021-04-30	27.20	27.20	27.20	27.20	5,937
2021-04-29	27.30	27.30	27.30	27.30	1,543
2021-04-28	28.00	28.00	28.00	28.00	480
2021-04-27	28.35	28.35	28.35	28.35	659
2021-04-26	28.65	28.65	28.65	28.65	4,421
2021-04-23	28.75	28.75	28.75	28.75	1,500
2021-04-22	29.05	29.05	29.05	29.05	10,237
2021-04-21	27.44	27.44	27.44	27.44	854
2021-04-20	27.58	27.58	27.58	27.58	2,328
2021-04-19	28.40	28.40	28.40	28.40	4,007
2021-04-16	28.15	28.15	28.15	28.15	4,255
2021-04-15	28.28	28.28	28.28	28.28	102,011
2021-04-14	26.85	26.85	26.85	26.85	2,235
2021-04-13	26.01	26.01	26.01	26.01	3,753
2021-04-12	26.65	26.65	26.65	26.65	28,209
2021-04-09	26.90	26.90	26.90	26.90	10,619
2021-04-08	26.70	26.70	26.70	26.70	3,298
2021-04-07	27.45	27.45	27.45	27.45	801
2021-04-06	28.40	28.40	28.40	28.40	16,835
2021-04-01	27.70	27.70	27.70	27.70	9,519
2021-03-31	26.90	26.90	26.90	26.90	5,072
2021-03-30	23.50	23.50	23.50	23.50	3,583
2021-03-29	23.36	23.36	23.36	23.36	27,249
2021-03-26	23.05	23.05	23.05	23.05	7,464
2021-03-25	21.80	21.80	21.80	21.80	5,208
2021-03-24	22.80	22.80	22.80	22.80	16,828
2021-03-23	21.80	21.80	21.80	21.80	6,123
2021-03-22	22.80	22.80	22.80	22.80	2,859
2021-03-19	22.10	22.10	22.10	22.10	7,068
2021-03-18	22.50	22.50	22.50	22.50	1,793
2021-03-17	23.15	23.15	23.15	23.15	3,809
2021-03-16	23.45	23.45	23.45	23.45	20,060
2021-03-15	23.30	23.30	23.30	23.30	9,462
2021-03-12	22.40	22.40	22.40	22.40	26,503
2021-03-11	22.20	22.20	22.20	22.20	5,960
2021-03-10	22.50	22.50	22.50	22.50	8,477
2021-03-09	22.25	22.25	22.25	22.25	2,620
2021-03-08	22.10	22.10	22.10	22.10	4,837
2021-03-05	22.00	22.00	22.00	22.00	2,069
2021-03-04	21.50	21.50	21.50	21.50	2,814
2021-03-03	22.45	22.45	22.45	22.45	2,596
2021-03-02	23.65	23.65	23.65	23.65	1,710
2021-03-01	23.35	23.35	23.35	23.35	7,177
2021-02-26	23.10	23.10	23.10	23.10	2,315
2021-02-25	24.30	24.30	24.30	24.30	2,455
2021-02-24	23.00	23.00	23.00	23.00	941
2021-02-23	23.00	23.00	23.00	23.00	3,167
2021-02-22	23.65	23.65	23.65	23.65	1,984
2021-02-19	24.15	24.15	24.15	24.15	6,023
2021-02-18	23.55	23.55	23.55	23.55	1,334
2021-02-17	24.70	24.70	24.70	24.70	5,666
2021-02-16	25.20	25.20	25.20	25.20	1,280
2021-02-15	25.00	25.00	25.00	25.00	2,666
2021-02-12	25.50	25.50	25.50	25.50	5,976
2021-02-11	24.95	24.95	24.95	24.95	15,849
2021-02-10	24.00	24.00	24.00	24.00	368
2021-02-09	24.75	24.75	24.75	24.75	2,343
2021-02-08	24.50	24.50	24.50	24.50	3,908
2021-02-05	24.30	24.30	24.30	24.30	6,048
2021-02-04	24.70	24.70	24.70	24.70	2,644
2021-02-03	25.15	25.15	25.15	25.15	1,653
2021-02-02	24.30	24.30	24.30	24.30	3,973
2021-02-01	24.35	24.35	24.35	24.35	2,646
2021-01-29	23.15	23.15	23.15	23.15	10,814
2021-01-28	22.75	22.75	22.75	22.75	6,423
2021-01-27	22.95	22.95	22.95	22.95	10,092
2021-01-26	23.20	23.20	23.20	23.20	288
2021-01-25	23.55	23.55	23.55	23.55	9,500
2021-01-22	23.95	23.95	23.95	23.95	10,633
2021-01-21	22.95	22.95	22.95	22.95	2,486
2021-01-20	22.60	22.60	22.60	22.60	6,154
2021-01-19	21.80	21.80	21.80	21.80	17,551
2021-01-18	22.18	22.18	22.18	22.18	1,123
2021-01-15	22.35	22.35	22.35	22.35	23,729
2021-01-14	22.20	22.20	22.20	22.20	16,925
2021-01-13	21.90	21.90	21.90	21.90	17,770
2021-01-12	21.35	21.35	21.35	21.35	12,194
2021-01-11	19.20	19.20	19.20	19.20	18,781
2021-01-08	18.86	18.86	18.86	18.86	5,976
2021-01-07	18.78	18.78	18.78	18.78	1,845
2021-01-06	19.34	19.34	19.34	19.34	1,702
2021-01-05	19.54	19.54	19.54	19.54	8,872
2021-01-04	19.50	19.50	19.50	19.50	3,698
2020-12-31	19.18	19.18	19.18	19.18	0
2020-12-30	19.18	19.18	19.18	19.18	1,079
2020-12-29	18.62	18.62	18.62	18.62	137
2020-12-24	18.88	18.88	18.88	18.88	0
2020-12-23	18.88	18.88	18.88	18.88	1,487
2020-12-22	19.04	19.04	19.04	19.04	1,609
2020-12-21	18.70	18.70	18.70	18.70	6,462
2020-12-18	19.30	19.30	19.30	19.30	195
2020-12-17	19.26	19.26	19.26	19.26	272
2020-12-16	18.94	18.94	18.94	18.94	2,585
2020-12-15	19.00	19.00	19.00	19.00	3,622
2020-12-14	18.84	18.84	18.84	18.84	1,140
2020-12-11	18.22	18.22	18.22	18.22	449
2020-12-10	19.12	19.12	19.12	19.12	5,631
2020-12-09	19.34	19.34	19.34	19.34	776
2020-12-08	19.32	19.32	19.32	19.32	1,235
2020-12-07	19.38	19.38	19.38	19.38	2,552
2020-12-04	19.38	19.38	19.38	19.38	1,706
2020-12-03	18.93	18.93	18.93	18.93	3,828
2020-12-02	18.52	18.52	18.52	18.52	1,543
2020-12-01	19.08	19.08	19.08	19.08	506
2020-11-30	18.64	18.64	18.64	18.64	3,494
2020-11-27	18.78	18.78	18.78	18.78	6,522
2020-11-26	18.46	18.46	18.46	18.46	686
2020-11-25	18.48	18.48	18.48	18.48	849
2020-11-24	17.82	17.82	17.82	17.82	3,000
2020-11-23	18.08	18.08	18.08	18.08	3,518
2020-11-20	18.06	18.06	18.06	18.06	590
2020-11-19	18.08	18.08	18.08	18.08	2,107
2020-11-18	17.70	17.70	17.70	17.70	3,791
2020-11-17	17.60	17.60	17.60	17.60	2,521
2020-11-16	17.16	17.16	17.16	17.16	2,659
2020-11-13	17.06	17.06	17.06	17.06	2,104
2020-11-12	17.06	17.06	17.06	17.06	6,470
2020-11-11	16.00	16.00	16.00	16.00	7,230
2020-11-10	15.86	15.86	15.86	15.86	6,786
2020-11-09	16.64	16.64	16.64	16.64	9,383
2020-11-06	16.94	16.94	16.94	16.94	3,954
2020-11-05	17.16	17.16	17.16	17.16	2,655
2020-11-04	16.02	16.02	16.02	16.02	2,573
2020-11-03	15.92	15.92	15.92	15.92	1,216
2020-11-02	16.38	16.38	16.38	16.38	3,148
2020-10-30	15.46	15.46	15.46	15.46	617
2020-10-29	15.34	15.34	15.34	15.34	1,385
2020-10-28	14.80	14.80	14.80	14.80	1,153
2020-10-27	15.60	15.60	15.60	15.60	10,322
2020-10-26	15.32	15.32	15.32	15.32	8,844
2020-10-23	14.48	14.48	14.48	14.48	2,623
2020-10-22	14.64	14.64	14.64	14.64	1,025
2020-10-21	15.20	15.20	15.20	15.20	1,650
2020-10-20	15.46	15.46	15.46	15.46	547
2020-10-16	16.28	16.28	16.28	16.28	1,920
2020-10-15	15.18	15.18	15.18	15.18	2,764
2020-10-14	16.42	16.42	16.42	16.42	98
2020-10-13	16.20	16.20	16.20	16.20	110
2020-10-12	16.28	16.28	16.28	16.28	1,307
2020-10-09	15.26	15.26	15.26	15.26	402
2020-10-08	15.28	15.28	15.28	15.28	304
2020-10-07	15.56	15.56	15.56	15.56	808
2020-10-06	15.94	15.94	15.94	15.94	367
2020-10-05	15.78	15.78	15.78	15.78	571
2020-10-02	16.08	16.08	16.08	16.08	7
2020-10-01	16.08	16.08	16.08	16.08	3,000
2020-09-30	15.46	15.46	15.46	15.46	674
2020-09-29	15.78	15.78	15.78	15.78	1,043
2020-09-28	15.18	15.18	15.18	15.18	2,654
2020-09-25	14.74	14.74	14.74	14.74	32,559
2020-09-24	14.86	14.86	14.86	14.86	35,323
2020-09-23	14.48	14.48	14.48	14.48	447
2020-09-22	14.02	14.02	14.02	14.02	1,558
2020-09-21	14.16	14.16	14.16	14.16	3,748
2020-09-18	15.18	15.18	15.18	15.18	1,172
2020-09-17	14.44	14.44	14.44	14.44	257
2020-09-16	14.74	14.74	14.74	14.74	179
2020-09-15	14.80	14.80	14.80	14.80	803
2020-09-14	15.20	15.20	15.20	15.20	1,270
2020-09-11	15.22	15.22	15.22	15.22	1,033
2020-04-03	7.29	7.29	7.29	7.29	0
2020-04-02	7.29	7.29	7.29	7.29	0
2020-04-01	7.29	6.67	6.67	7.29	0
2020-03-31	6.34	6.67	6.18	6.67	206
2020-03-31	6.34	6.62	6.18	6.30	0
2020-03-30	6.65	6.69	6.14	6.30	1,398
2020-03-30	6.65	6.69	6.14	6.73	1,398
2020-03-28	6.94	6.94	6.73	6.73	0
2020-03-27	6.94	6.97	6.70	6.99	0
2020-03-26	7.10	7.25	6.86	7.06	0
2020-03-25	7.43	8.10	6.77	7.32	114
2020-03-24	6.77	7.37	6.44	6.43	1,011
2020-03-23	6.21	6.35	5.79	6.53	0
2020-03-20	6.58	6.70	6.25	6.31	4
2020-03-19	6.21	6.34	5.99	6.18	0
2020-03-18	7.25	7.25	6.18	7.10	0
2020-03-17	6.97	7.01	6.44	6.87	0
2020-03-16	7.24	7.24	6.44	7.62	0
2020-03-13	7.42	8.19	7.23	7.33	7,000
2020-03-12	7.64	7.72	7.26	8.00	0
2020-03-11	8.09	8.31	7.69	8.07	1,800
2020-03-10	8.15	8.48	7.93	8.02	11,027
2020-03-09	8.84	8.84	7.84	8.02	31,000
2020-03-06	9.26	9.26	8.62	8.99	31,000
2020-03-05	9.34	9.34	8.88	9.22	0
2020-03-04	8.95	9.22	8.51	8.81	145,038
2020-03-03	8.89	9.35	8.45	8.58	0
2020-03-02	8.83	9.15	8.27	8.62	0
2020-02-28	8.58	8.93	8.16	8.70	268
2020-02-27	8.90	9.04	8.46	9.14	0
2020-02-26	8.61	9.25	8.18	9.04	2,188
2020-02-25	9.03	9.71	8.58	9.32	2,654
2020-02-24	9.90	9.90	9.10	10.05	1,611
2020-02-21	10.24	10.24	9.73	10.05	0
2020-02-20	10.44	10.44	9.92	10.37	410
2020-02-19	10.40	10.40	10.10	10.35	347
2020-02-18	10.25	10.42	9.92	10.42	540
2020-02-17	10.41	10.42	9.90	10.29	5,500
2020-02-14	10.42	10.54	9.90	10.40	0
2020-02-13	10.60	10.72	10.12	10.48	281
2020-02-12	10.52	10.68	10.00	10.68	364
2020-02-11	10.50	10.76	9.98	10.40	852
2020-02-10	10.33	10.48	9.82	10.46	1,925
2020-02-07	10.85	10.85	10.12	10.48	330
2020-02-06	10.93	11.09	10.50	10.89	191
2020-02-05	11.02	11.07	10.48	10.83	0
2020-02-04	9.98	10.81	9.73	10.81	8,191
2020-02-03	10.26	10.26	9.71	10.05	14,188
2020-01-31	10.70	10.70	10.02	10.48	21,293
2020-01-30	10.85	10.85	10.28	10.48	6,786
2020-01-29	10.44	10.93	9.92	10.93	24,039
2020-01-28	10.96	11.34	10.34	10.52	665
2020-01-27	12.92	12.92	12.04	12.67	2,285
2020-01-24	12.82	13.37	12.50	13.23	0
2020-01-23	13.09	13.10	12.44	12.94	0
2020-01-22	13.57	13.57	12.86	13.18	5,529
2020-01-21	13.19	13.45	12.54	13.45	170
2020-01-20	12.95	13.31	12.32	13.25	848
2020-01-17	12.86	12.94	12.22	12.94	0
2020-01-16	12.60	12.63	11.98	12.63	723
2020-01-15	12.49	12.67	11.88	12.67	1,581
2020-01-14	12.77	12.77	12.14	12.45	0
2020-01-13	13.02	13.02	12.46	12.77	0
2020-01-10	12.89	13.06	12.26	12.69	2,017
2020-01-09	12.16	13.04	11.56	12.67	2,944
2020-01-08	11.90	12.16	11.32	12.16	0
2020-01-07	12.01	12.01	11.42	11.85	200
2020-01-06	12.22	12.22	11.60	11.89	3,270
2020-01-03	12.45	12.47	11.92	12.22	0
2020-01-02	11.95	12.61	11.36	12.61	345
2019-12-30	11.34	12.14	10.78	11.61	0
2019-12-27	11.63	11.67	10.88	11.61	521
2019-12-24	11.63	11.63	11.63	11.63	0
2019-12-23	11.75	11.91	11.38	11.63	1
2019-12-20	11.71	11.93	11.42	11.83	0
2019-12-19	11.95	11.95	11.38	11.67	0
2019-12-18	11.95	12.20	11.66	12.00	0
2019-12-17	12.32	12.32	11.78	11.97	0
2019-12-16	12.33	12.33	11.72	12.24	155
2019-12-13	12.04	12.47	11.74	12.12	798
2019-12-12	11.97	11.97	11.60	11.89	0
2019-12-11	11.58	11.91	11.30	11.91	0
2019-12-10	11.73	11.73	11.16	11.63	0
2019-12-09	11.82	11.83	11.24	11.67	0
2019-12-06	11.42	11.44	10.86	11.50	0
2019-12-05	11.28	11.36	10.72	11.24	500
2019-12-04	11.12	11.24	10.58	11.24	280
2019-12-03	11.40	11.40	10.76	11.15	0
2019-12-02	11.67	11.67	11.10	11.32	390
2019-11-29	11.69	12.00	11.40	11.42	690
2019-11-28	11.42	11.81	11.14	11.75	326
2019-11-27	11.56	11.58	11.06	11.34	0
2019-11-26	11.54	11.54	11.00	11.54	240
2019-11-25	11.42	11.44	10.86	11.44	170
2019-11-22	10.96	11.40	10.42	11.38	210
2019-11-21	10.52	11.03	10.00	11.03	40
2019-11-20	10.46	10.66	10.06	10.66	449
2019-11-19	10.72	10.87	10.20	10.42	1,000
2019-11-18	11.44	11.44	10.89	10.89	550
2019-11-15	11.25	11.30	10.70	11.28	1,149
2019-11-14	11.32	11.32	10.76	11.13	1,070
2019-11-13	11.34	11.40	10.96	11.24	0
2019-11-12	11.23	11.56	10.68	11.42	9,772
2019-11-11	11.04	11.34	10.50	11.34	1,070
2019-11-08	11.06	11.17	10.52	10.95	1,486
2019-11-07	11.32	11.44	10.52	10.99	3,071
2019-11-06	11.02	11.50	10.48	11.40	422
2019-11-05	10.44	11.09	9.92	11.09	724
2019-11-04	9.62	10.42	8.90	10.25	1,322
2019-11-01	9.93	9.93	9.34	9.49	2,564
2019-10-31	9.51	10.07	9.33	9.96	67
2019-10-30	9.23	9.57	8.93	9.57	0
2019-10-29	9.18	9.18	8.94	9.22	0
2019-10-28	9.24	9.27	8.78	9.22	0
2019-10-25	9.16	9.24	8.82	9.24	0
2019-10-24	9.27	9.27	8.97	8.98	30
2019-10-23	9.55	9.57	9.08	9.37	0
2019-10-22	8.90	9.71	8.68	9.71	150
2019-10-21	8.47	8.85	8.05	8.85	0
2019-10-18	8.52	8.52	8.09	8.43	0
2019-10-17	8.43	8.61	8.01	8.49	0
2019-10-16	8.45	8.45	8.09	8.40	0
2019-10-15	8.36	8.55	7.94	8.36	0
2019-10-14	8.30	8.54	8.09	8.41	0
2019-10-11	8.14	8.27	7.94	8.27	0
2019-10-10	8.24	8.24	8.03	8.24	0
2019-10-09	8.12	8.23	7.92	8.16	0
2019-10-08	8.23	8.34	7.82	8.12	0
2019-10-07	7.88	8.00	7.64	7.98	0
2019-10-04	7.85	7.85	7.46	7.75	0
2019-10-03	7.74	7.74	7.74	7.74	0
2019-10-02	8.00	8.06	7.63	7.74	0
2019-10-01	8.34	8.34	7.89	7.94	0
2019-09-30	7.95	8.68	7.55	8.19	0
2019-09-27	7.90	7.90	7.51	7.87	0
2019-09-26	7.82	8.08	7.43	7.91	0
2019-09-25	8.06	8.09	7.61	7.84	0
2019-09-24	8.22	8.32	7.93	8.07	0
2019-09-23	8.36	8.36	8.13	8.17	0
2019-09-20	8.47	8.59	8.01	8.34	0
2019-09-19	8.53	8.59	8.25	8.46	0
2019-09-18	8.76	8.76	8.21	8.48	0
2019-09-17	8.73	8.80	8.43	8.67	0
2019-09-16	8.77	8.77	8.46	8.63	0
2019-09-13	8.63	8.77	8.41	8.69	0
2019-09-12	8.66	8.97	8.44	8.68	0
2019-09-11	8.83	8.92	8.52	8.74	0
2019-09-10	8.72	8.81	8.50	8.80	0
2019-09-09	8.67	8.78	8.24	8.67	0
2019-09-06	8.61	8.70	8.18	8.61	920
2019-09-05	8.46	8.72	8.25	8.63	0
2019-09-04	8.47	8.47	8.15	8.27	3,045
2019-09-03	8.21	8.35	8.00	8.21	1,524
2019-09-02	8.16	8.38	7.96	8.17	2,670
2019-08-30	8.04	8.58	7.84	8.16	10,000
2019-08-29	7.60	8.35	7.41	7.61	0
2019-08-28	7.59	7.76	7.27	7.61	0
2019-08-27	7.88	7.88	7.21	7.54	5,991
2019-08-23	7.93	8.17	7.71	7.83	0
2019-08-22	7.93	8.25	7.62	7.83	4,020
2019-08-21	7.63	8.01	7.44	7.91	15,976
2019-08-20	8.56	8.58	7.30	7.69	0
2019-08-19	8.34	8.63	8.06	8.44	0
2019-08-16	8.30	8.67	8.04	8.25	0
2019-08-15	8.61	8.83	8.09	8.40	0
2019-08-14	8.68	8.84	8.49	8.57	0
2019-08-13	8.73	8.75	8.47	8.69	0
2019-08-12	8.61	8.65	8.39	8.65	0
2019-08-09	8.85	8.85	8.51	8.61	610
2019-08-08	8.69	8.94	8.47	8.82	1,636
2019-08-07	8.79	8.79	8.36	8.67	3,387
2019-08-06	8.61	8.86	8.39	8.78	0
2019-08-05	8.74	8.87	8.37	8.65	0
2019-08-02	8.71	8.84	8.28	8.84	0
2019-08-01	8.94	9.06	8.72	8.97	8,469
2019-07-31	9.29	9.39	8.82	8.96	11,455
2019-07-30	9.46	9.47	9.11	9.34	0
2019-07-29	9.43	9.53	8.96	9.44	0
2019-07-26	9.38	9.38	9.06	9.35	0
2019-07-25	9.51	9.61	9.04	9.27	0
2019-07-24	9.24	9.63	9.01	9.41	0
2019-07-23	8.69	9.12	8.47	9.12	0
2019-07-22	8.50	8.81	8.08	8.80	0
2019-07-19	8.40	8.80	8.19	8.54	0
2019-07-18	8.46	8.57	8.29	8.44	0
2019-07-17	8.95	9.01	8.36	8.69	0
2019-07-16	9.18	9.44	8.77	8.89	0
2019-07-15	9.23	9.41	9.00	9.14	0
2019-07-12	9.30	9.52	9.03	9.16	3,549
2019-07-11	9.41	9.60	9.08	9.24	1,344
2019-07-10	9.30	10.04	9.07	9.37	0
2019-07-09	9.94	10.27	9.14	9.38	0
2019-07-08	9.04	10.07	9.04	10.07	20

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0