Avolta Ord Share History

Avolta Ord Share Price history. The following table shows end-of-day data 0QK3 historical share prices for Avolta Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0QK3.L
Share Price 0QK3.L
Charts 0QK3.L
Trades 0QK3.L
History Compare
0QK3.L 0QK3.L
Share News 0QK3.L
RNS 0QK3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	35.20	35.20	34.32	34.66	37,400
2024-04-25	34.99	35.03	34.12	34.54	21,339
2024-04-24	35.58	35.83	34.70	35.32	84,075
2024-04-23	35.20	35.71	34.32	35.20	92,065
2024-04-22	35.20	35.61	34.32	35.11	34,860
2024-04-19	34.09	34.54	33.24	34.54	22,785
2024-04-18	34.09	34.48	33.24	34.48	50,992
2024-04-17	34.46	34.68	33.60	34.17	86,735
2024-04-16	34.97	34.97	34.10	34.72	102,132
2024-04-15	35.67	36.16	34.78	35.63	139,427
2024-04-12	37.27	37.27	35.67	35.67	264,320
2024-04-11	37.35	37.37	36.42	36.82	60,753
2024-04-10	37.76	37.90	36.80	37.33	32,713
2024-04-09	38.13	38.13	37.18	37.49	250,590
2024-04-08	37.68	37.80	36.74	37.80	177,797
2024-04-05	37.62	37.86	36.68	37.31	33,050
2024-04-04	38.31	38.31	37.36	38.29	70,167
2024-04-03	36.32	37.27	35.42	37.27	98,317
2024-04-02	37.51	37.51	36.58	36.94	252,258
2024-04-01	37.64	37.64	37.64	37.64	0
2024-03-29	37.64	37.64	37.64	37.64	0
2024-03-28	36.29	37.64	35.38	37.64	515,240
2024-03-27	35.34	35.43	34.46	35.43	147,539
2024-03-26	33.89	35.18	33.04	35.18	107,729
2024-03-25	33.66	33.66	32.82	33.56	56,736
2024-03-22	34.52	34.52	33.66	34.00	95,847
2024-03-21	34.84	35.36	33.97	34.82	41,149
2024-03-20	34.58	34.65	33.72	34.65	40,081
2024-03-19	35.32	35.41	34.44	34.88	56,637
2024-03-18	35.58	36.03	34.69	35.50	54,574
2024-03-15	34.83	36.19	33.96	35.66	34,832
2024-03-14	35.34	35.36	34.46	35.36	49,921
2024-03-13	35.45	36.06	34.56	35.53	41,530
2024-03-12	35.29	35.44	34.41	35.44	80,267
2024-03-11	34.87	35.31	34.00	34.75	65,149
2024-03-08	36.43	36.64	34.77	35.24	145,200
2024-03-07	36.33	37.17	35.35	36.00	194,501
2024-03-06	34.69	35.23	33.82	35.23	55,103
2024-03-05	34.28	34.38	33.42	34.38	179,720
2024-03-04	34.94	34.94	34.07	34.84	57,985
2024-03-01	34.73	34.92	33.86	34.92	56,319
2024-02-29	35.10	35.26	34.22	34.66	103,915
2024-02-28	35.91	35.91	35.01	35.33	96,612
2024-02-27	35.52	36.13	34.63	36.13	27,318
2024-02-26	35.77	36.01	34.88	36.01	108,180
2024-02-23	35.75	35.75	34.86	35.74	191,036
2024-02-22	36.06	36.16	35.16	36.16	65,674
2024-02-21	35.27	35.82	34.39	35.82	58,135
2024-02-20	35.82	35.82	35.47	35.47	60,039
2024-02-19	35.37	35.46	34.49	35.46	44,549
2024-02-16	35.63	35.89	34.74	35.89	50,580
2024-02-15	35.50	35.64	34.61	35.64	47,957
2024-02-14	35.13	35.21	34.25	35.21	41,738
2024-02-13	34.95	35.57	34.08	35.06	34,892
2024-02-12	34.40	35.04	33.54	35.04	45,656
2024-02-09	34.44	34.44	33.58	34.18	56,026
2024-02-08	35.07	35.30	34.19	34.81	28,920
2024-02-07	34.88	35.14	34.01	34.62	28,265
2024-02-06	34.21	35.44	33.35	35.44	91,091
2024-02-05	33.64	34.91	32.80	34.36	54,138
2024-02-02	33.24	33.77	32.41	33.77	78,984
2024-02-01	32.84	33.41	32.02	32.90	28,161
2024-01-31	33.17	33.44	32.34	32.95	19,548
2024-01-30	33.43	34.09	32.59	33.62	269,975
2024-01-29	32.14	32.14	31.34	32.07	143,953
2024-01-26	32.03	32.34	32.03	32.34	188,771
2024-01-25	31.06	32.02	30.28	32.02	95,471
2024-01-24	30.87	31.29	30.10	30.84	89,676
2024-01-23	31.13	31.13	30.35	31.13	96,351
2024-01-22	30.97	31.59	30.20	31.13	41,546
2024-01-19	31.35	31.36	30.57	30.88	250,691
2024-01-18	31.28	31.30	30.50	31.30	51,881
2024-01-17	30.84	30.94	30.07	30.92	54,993
2024-01-16	31.28	31.32	30.83	31.32	43,228
2024-01-15	31.52	31.58	30.73	31.13	67,909
2024-01-12	32.26	32.71	31.31	31.37	54,365
2024-01-11	32.49	33.04	31.68	32.54	70,533
2024-01-10	32.24	32.61	31.43	32.61	28,112
2024-01-09	32.32	32.68	31.51	32.68	57,224
2024-01-08	32.04	32.11	31.24	32.10	70,580
2024-01-05	31.74	31.74	30.95	31.73	54,746
2024-01-04	32.35	32.40	31.54	32.39	35,952
2024-01-03	32.99	32.99	32.17	32.46	61,611
2024-01-02	33.16	33.16	33.16	33.16	0
2024-01-01	33.16	33.16	33.16	33.16	0
2023-12-29	33.20	33.20	32.37	33.16	14,401
2023-12-28	33.41	33.41	32.57	33.37	360,572
2023-12-27	32.94	33.26	32.12	33.26	41,574
2023-12-26	33.18	33.18	33.18	33.18	0
2023-12-25	33.18	33.18	33.18	33.18	0
2023-12-22	33.21	33.21	32.38	33.18	107,170
2023-12-21	32.71	33.13	31.89	33.13	60,348
2023-12-20	32.98	32.98	32.16	32.97	51,492
2023-12-19	32.14	32.61	31.34	32.61	38,041
2023-12-18	32.25	32.25	31.44	32.25	153,771
2023-12-15	33.03	33.54	32.20	32.58	395,760
2023-12-14	32.71	33.32	31.89	32.83	109,540
2023-12-13	32.10	32.10	31.30	31.60	285,582
2023-12-12	32.06	32.53	31.26	32.53	149,230
2023-12-11	31.10	31.23	30.32	31.23	33,439
2023-12-08	30.89	31.36	30.12	31.36	34,229
2023-12-07	31.07	31.07	30.29	30.55	31,280
2023-12-06	30.83	31.37	30.06	31.37	195,157
2023-12-05	30.61	30.61	29.84	30.44	61,750
2023-12-04	30.95	30.96	30.18	30.47	52,168
2023-12-01	30.46	30.90	29.70	30.87	28,281
2023-11-30	30.75	30.79	29.98	30.33	158,696
2023-11-29	30.52	30.96	29.76	30.96	36,295
2023-11-28	30.54	30.54	29.78	30.51	49,072
2023-11-27	31.05	31.05	30.27	31.05	14,786
2023-11-24	30.78	30.86	30.01	30.86	43,568
2023-11-23	31.85	31.85	30.73	30.73	31,554
2023-11-22	31.26	31.36	31.26	31.36	66,898
2023-11-21	32.11	32.12	31.31	31.64	30,389
2023-11-20	31.91	31.94	31.11	31.94	27,572
2023-11-17	30.82	31.82	30.05	31.82	129,653
2023-11-16	31.61	31.74	30.87	31.26	230,527
2023-11-15	30.81	31.62	30.04	31.10	160,393
2023-11-14	29.56	30.43	28.82	30.43	322,580
2023-11-13	29.39	29.79	28.66	29.35	114,431
2023-11-10	30.43	30.43	29.16	29.16	39,386
2023-11-09	29.79	30.64	29.05	30.64	381,927
2023-11-08	30.78	30.78	30.01	30.11	114,584
2023-11-07	31.44	31.55	30.65	31.08	45,623
2023-11-06	33.39	33.39	31.89	31.89	293,685
2023-11-03	33.27	33.62	32.44	33.13	45,899
2023-11-02	33.71	33.95	32.87	32.95	111,884
2023-11-01	31.86	32.25	31.06	32.25	163,809
2023-10-31	31.30	31.30	30.52	31.30	45,303
2023-10-30	30.86	31.38	30.09	30.98	4,185
2023-10-27	30.94	30.98	30.17	30.98	115,438
2023-10-26	30.91	30.91	30.14	30.89	58,179
2023-10-25	31.60	31.60	30.81	31.05	90,588
2023-10-24	30.82	32.53	30.05	32.04	106,208
2023-10-23	30.72	30.72	29.95	30.67	134,399
2023-10-20	31.20	31.20	30.42	30.68	101,773
2023-10-19	31.84	32.06	31.04	32.17	66,506
2023-10-18	32.67	32.67	31.85	32.17	132,641
2023-10-17	32.12	32.54	31.32	32.54	102,664
2023-10-16	31.79	32.23	31.00	32.23	76,486
2023-10-13	31.22	31.65	30.44	31.64	89,030
2023-10-12	32.13	32.13	31.20	31.20	623,018
2023-10-11	32.17	32.67	31.37	32.19	39,800
2023-10-10	31.78	32.38	30.99	32.38	25,864
2023-10-09	32.32	32.32	31.51	31.67	122,538
2023-10-06	31.46	31.85	30.67	31.84	53,295
2023-10-05	32.11	32.11	31.31	31.53	45,656
2023-10-04	32.43	32.43	31.62	31.82	130,484
2023-10-03	33.85	33.85	32.74	32.74	77,332
2023-10-02	34.88	34.88	34.01	34.27	107,811
2023-09-29	34.86	35.52	33.99	34.98	34,937
2023-09-28	33.92	34.41	33.07	34.41	120,727
2023-09-27	34.44	34.44	33.58	34.43	60,594
2023-09-26	34.55	34.58	33.69	34.58	24,378
2023-09-25	35.58	35.58	34.69	34.85	830,091
2023-09-22	35.98	35.98	35.55	35.55	119,821
2023-09-21	36.72	36.79	35.80	36.24	91,069
2023-09-20	37.11	37.11	36.18	37.11	191,922
2023-09-19	37.21	37.21	36.28	37.14	94,537
2023-09-18	37.94	37.94	36.99	37.34	236,923
2023-09-15	38.21	38.36	37.25	38.36	708,292
2023-09-14	38.09	38.09	37.14	37.84	86,092
2023-09-13	38.06	38.06	37.11	37.98	74,452
2023-09-12	37.93	38.42	36.98	38.42	53,369
2023-09-11	37.50	37.93	36.56	37.93	195,612
2023-09-08	37.60	37.60	36.66	37.51	49,436
2023-09-07	37.72	38.23	36.78	37.64	107,291
2023-09-06	38.47	38.47	37.51	38.46	64,785
2023-09-05	39.20	39.20	38.96	38.96	155,375
2023-09-04	39.45	39.45	38.46	39.45	37,653
2023-09-01	39.18	39.18	38.20	39.18	46,483
2023-08-31	39.41	39.43	38.42	39.43	54,127
2023-08-30	39.61	39.61	38.62	39.30	418,460
2023-08-29	39.55	39.55	38.56	39.55	121,203
2023-08-28	39.24	39.24	39.24	39.24	0
2023-08-25	39.24	39.24	38.26	39.24	45,372
2023-08-24	40.32	40.46	39.31	39.86	35,220
2023-08-23	40.61	40.76	40.14	40.14	269,082
2023-08-22	40.70	41.03	39.68	40.43	16,109
2023-08-21	40.47	40.51	39.46	40.51	22,612
2023-08-18	41.04	41.04	39.95	39.95	50,099
2023-08-17	41.65	41.65	40.61	41.62	54,506
2023-08-16	41.81	41.81	40.76	41.61	98,030
2023-08-15	42.36	42.36	41.30	41.64	92,891
2023-08-14	41.90	41.90	40.85	41.89	39,136
2023-08-11	42.92	42.94	41.85	42.28	153,978
2023-08-10	42.49	43.46	41.43	43.46	114,295
2023-08-09	42.11	42.11	41.06	42.04	32,680
2023-08-08	42.01	42.01	40.96	41.87	50,216
2023-08-07	42.42	42.52	41.36	41.90	124,104
2023-08-04	44.75	44.75	41.15	42.24	513,103
2023-08-03	42.75	42.75	41.68	42.57	354,824
2023-08-02	43.66	43.71	42.57	43.07	67,433
2023-08-01	44.81	44.81	44.81	44.81	0
2023-07-31	44.77	44.81	43.65	44.81	177,170
2023-07-28	43.35	43.88	42.27	43.88	604,442
2023-07-27	42.01	43.29	40.96	43.29	148,717
2023-07-26	41.68	41.77	40.64	41.77	158,963
2023-07-25	41.95	42.02	41.95	42.02	63,117
2023-07-24	42.21	42.33	42.18	42.18	446,217
2023-07-21	42.70	43.09	42.70	42.82	22,101
2023-07-20	43.25	43.25	43.03	43.03	24,890
2023-07-19	44.16	44.32	43.04	43.04	32,453
2023-07-18	43.10	43.87	43.10	43.87	472,488
2023-07-17	43.10	43.37	43.10	43.34	58,030
2023-07-14	43.02	43.46	43.02	43.44	49,152
2023-07-13	44.10	44.10	43.85	43.89	235,955
2023-07-12	44.04	44.04	43.68	43.68	409,132
2023-07-11	42.55	43.67	42.55	43.67	240,568
2023-07-10	42.40	42.40	41.84	42.30	75,306
2023-07-07	41.01	41.82	41.01	41.82	124,154
2023-07-06	41.81	41.81	41.56	41.56	115,367
2023-07-05	41.95	41.95	41.63	41.65	389,923
2023-07-04	40.71	41.60	40.71	41.60	105,344
2023-07-03	41.01	41.01	40.93	40.93	58,026
2023-06-30	39.72	40.48	39.72	40.48	157,333
2023-06-29	38.66	39.73	38.66	39.73	46,121
2023-06-28	38.98	39.07	38.52	39.07	57,257
2023-06-27	38.25	38.83	38.25	38.69	441,641
2023-06-26	39.03	39.26	38.33	38.33	29,495
2023-06-23	38.72	38.83	38.72	38.75	51,019
2023-06-22	38.79	39.38	38.71	38.71	1,448,122
2023-06-21	38.70	39.15	38.51	39.15	78,791
2023-06-20	39.20	39.20	38.82	38.82	79,147
2023-06-19	40.48	40.48	39.12	39.12	233,096
2023-06-16	40.00	40.61	40.00	40.26	455,435
2023-06-15	40.10	40.29	40.10	40.29	166,657
2023-06-14	40.86	40.97	40.37	40.37	228,650
2023-06-13	41.21	41.21	40.98	41.03	908,336
2023-06-12	40.50	40.63	40.50	40.62	115,012
2023-06-09	40.59	40.59	40.36	40.43	652,108
2023-06-08	39.99	40.00	39.75	39.75	116,792
2023-06-07	40.28	40.29	40.18	40.29	126,046
2023-06-06	40.32	40.90	40.29	40.29	77,344
2023-06-05	41.50	41.82	41.50	41.50	37,660
2023-06-02	41.70	41.70	40.95	41.55	324,798
2023-06-01	41.18	41.26	40.01	40.58	170,490
2023-05-31	42.02	42.02	41.66	41.97	2,959,226
2023-05-30	42.02	42.44	41.77	42.44	1,236,139
2023-05-29	42.08	42.08	42.08	42.08	0
2023-05-26	41.71	42.08	41.48	42.08	1,292,957
2023-05-25	41.01	41.81	40.96	40.96	83,727
2023-05-24	43.52	43.52	41.67	41.67	139,560
2023-05-23	44.40	44.40	43.54	43.54	224,332
2023-05-22	44.36	44.48	43.85	44.48	115,075
2023-05-19	43.07	44.34	43.07	44.34	309,381
2023-05-18	43.26	43.26	43.26	43.26	0
2023-05-17	42.96	43.26	42.64	43.26	127,773
2023-05-16	42.68	42.68	42.51	42.51	181,587
2023-05-15	42.67	42.78	42.67	42.73	107,908
2023-05-12	43.05	43.30	42.51	42.51	201,253
2023-05-11	44.14	44.30	42.95	42.95	625,696
2023-05-10	43.81	44.21	43.58	44.21	452,931
2023-05-09	43.51	43.51	43.38	43.38	161,040
2023-05-08	41.55	41.55	41.55	41.55	0
2023-05-05	40.90	41.55	40.90	41.55	738,345
2023-05-04	40.76	40.76	40.55	40.55	37,116
2023-05-03	40.79	41.04	40.38	40.38	56,898
2023-05-02	41.06	41.19	41.06	41.12	81,280
2023-05-01	41.23	41.23	41.23	41.23	0
2023-04-28	40.90	41.23	40.90	41.23	29,839
2023-04-27	40.86	40.86	40.79	40.86	78,420
2023-04-26	40.83	40.83	40.59	40.59	41,802
2023-04-25	40.91	41.08	40.75	40.77	59,774
2023-04-24	40.47	40.81	40.47	40.81	189,682
2023-04-21	40.17	40.56	40.17	40.56	104,583
2023-04-20	39.87	40.67	39.87	40.67	340,338
2023-04-19	40.00	40.00	39.77	39.81	253,696
2023-04-18	39.50	39.50	39.35	39.36	245,284
2023-04-17	39.31	39.31	39.27	39.29	361,343
2023-04-14	39.74	39.74	39.37	39.41	112,542
2023-04-13	39.48	39.64	39.41	39.51	356,892
2023-04-12	39.84	39.89	39.81	39.81	193,102
2023-04-11	40.40	40.45	39.85	39.85	81,415
2023-04-10	40.06	40.06	40.06	40.06	0
2023-04-07	40.06	40.06	40.06	40.06	0
2023-04-06	40.09	40.52	40.06	40.06	23,754
2023-04-05	40.02	40.46	39.86	39.86	109,894
2023-04-04	40.80	40.89	40.80	40.89	90,743
2023-04-03	40.63	40.79	40.48	40.48	19,562
2023-03-31	40.51	40.55	40.49	40.55	163,557
2023-03-30	40.20	40.41	40.20	40.41	93,486
2023-03-29	39.58	40.32	39.58	40.32	350,047
2023-03-28	38.99	39.69	38.99	39.61	216,186
2023-03-27	40.10	40.14	39.42	39.42	79,375
2023-03-24	40.20	40.43	39.81	39.81	344,538
2023-03-23	40.49	40.63	40.04	40.63	274,493
2023-03-22	40.82	40.82	40.77	40.82	102,098
2023-03-21	40.04	40.73	40.04	40.73	211,781
2023-03-20	39.07	39.81	38.72	39.81	168,520
2023-03-17	40.16	40.30	39.69	39.69	127,976
2023-03-16	40.86	40.94	39.71	40.28	622,281
2023-03-15	40.96	41.98	38.98	40.02	530,495
2023-03-14	41.21	41.43	40.28	41.43	104,513
2023-03-13	41.98	42.33	40.45	41.04	210,829
2023-03-10	43.20	43.20	41.82	41.82	83,764
2023-03-09	43.09	43.09	42.87	42.87	38,515
2023-03-08	43.46	43.58	42.68	42.68	567,038
2023-03-07	42.99	44.38	42.09	43.75	280,679
2023-03-06	41.80	42.40	41.78	42.40	105,214
2023-03-03	41.33	41.41	41.33	41.39	76,259
2023-03-02	41.64	41.64	41.37	41.37	55,828
2023-03-01	42.23	42.23	41.49	41.49	83,076
2023-02-28	41.60	42.21	40.94	42.21	726,697
2023-02-27	40.75	41.62	40.75	41.62	97,292
2023-02-24	40.47	40.47	40.38	40.38	198,242
2023-02-23	40.24	40.34	40.24	40.34	17,093
2023-02-22	40.86	40.86	40.06	40.16	44,540
2023-02-21	40.63	40.63	40.61	40.61	91,204
2023-02-20	41.35	41.66	40.38	40.38	71,656
2023-02-17	41.00	41.53	40.86	41.53	140,159
2023-02-16	40.65	40.73	40.65	40.73	114,582
2023-02-15	40.47	40.47	40.22	40.22	122,561
2023-02-14	40.28	40.34	40.28	40.32	69,296
2023-02-13	40.00	40.00	39.81	39.81	56,533
2023-02-10	40.75	40.75	39.69	39.69	92,962
2023-02-09	40.90	40.90	40.61	40.61	36,181
2023-02-08	40.61	40.80	40.61	40.61	62,657
2023-02-07	41.00	41.00	40.77	40.77	128,760
2023-02-06	41.41	41.68	40.88	40.88	117,140
2023-02-03	42.09	42.09	41.80	41.80	87,452
2023-02-02	41.98	42.23	41.98	42.23	210,295
2023-02-01	41.70	42.01	41.70	41.86	189,390
2023-01-31	42.19	42.19	42.09	42.09	114,198
2023-01-30	42.01	42.09	41.94	41.94	216,316
2023-01-27	42.19	42.33	42.01	42.01	26,766
2023-01-26	42.01	42.01	41.86	41.86	51,963
2023-01-25	41.02	41.76	41.02	41.76	311,486
2023-01-24	41.31	41.84	41.23	41.23	32,766
2023-01-23	41.45	41.94	41.45	41.94	17,985
2023-01-20	40.80	41.37	40.80	41.21	214,481
2023-01-19	41.21	41.23	41.18	41.23	94,357
2023-01-18	41.72	41.78	41.72	41.72	87,790
2023-01-17	42.17	42.17	42.03	42.03	183,901
2023-01-16	42.19	42.29	42.05	42.29	107,489
2023-01-13	41.84	42.33	41.74	42.33	407,764
2023-01-12	40.20	41.74	40.20	41.74	109,545
2023-01-11	40.67	40.69	40.61	40.69	80,022
2023-01-10	40.51	40.75	40.20	40.75	39,942
2023-01-09	40.28	40.41	39.17	40.28	74,050
2023-01-06	40.28	40.43	40.28	40.38	40,441
2023-01-05	40.16	40.77	40.12	40.16	149,497
2023-01-04	39.81	39.93	39.73	39.93	153,260
2023-01-03	39.32	40.06	38.93	40.06	161,563
2023-01-02	38.76	38.76	38.76	38.76	0
2022-12-30	38.91	38.91	38.68	38.76	18,719
2022-12-29	38.60	38.68	38.60	38.62	16,099
2022-12-28	38.93	38.95	38.93	38.95	111,211
2022-12-27	38.64	38.64	38.64	38.64	0
2022-12-26	38.64	38.64	38.64	38.64	0
2022-12-23	38.60	38.85	38.60	38.64	29,467
2022-12-22	39.40	39.40	38.50	38.50	27,618
2022-12-21	38.52	39.22	38.52	39.22	127,927
2022-12-20	38.70	38.70	38.23	38.23	286,536
2022-12-19	38.05	38.93	38.05	38.93	179,851
2022-12-16	38.99	38.99	38.23	38.31	171,753
2022-12-15	38.44	38.44	38.21	38.42	75,166
2022-12-14	39.11	39.11	38.99	39.03	40,925
2022-12-13	38.60	39.24	38.60	39.24	170,131
2022-12-12	37.92	38.81	37.92	38.78	9,883
2022-12-09	38.54	38.56	38.01	38.56	52,260
2022-12-08	38.17	38.35	38.15	38.15	28,002
2022-12-07	38.09	38.35	38.09	38.33	194,119
2022-12-06	38.89	38.89	38.15	38.15	235,954
2022-12-05	38.97	39.09	38.83	39.09	66,975
2022-12-02	38.40	38.89	38.33	38.89	41,130
2022-12-01	38.89	38.89	38.70	38.70	72,603
2022-11-30	37.90	38.33	37.90	38.25	36,117
2022-11-29	37.39	38.33	37.39	37.78	83,144
2022-11-28	37.64	37.64	37.45	37.45	56,144
2022-11-25	37.68	37.68	37.06	37.66	25,202
2022-11-24	37.00	37.55	37.00	37.55	25,688
2022-11-23	37.35	37.43	37.31	37.31	31,469
2022-11-22	36.75	37.33	36.75	37.18	54,166
2022-11-21	37.51	37.51	37.21	37.29	25,150
2022-11-18	37.82	37.88	37.80	37.80	65,207
2022-11-17	37.94	37.94	37.64	37.90	58,174
2022-11-16	38.99	39.01	37.92	37.92	25,822
2022-11-15	39.52	39.52	38.95	38.95	149,439
2022-11-14	39.22	39.32	38.70	39.26	45,773
2022-11-11	38.35	39.40	38.31	39.40	304,384
2022-11-10	36.63	37.55	36.57	37.55	44,421
2022-11-09	36.69	36.75	36.69	36.75	86,354
2022-11-08	36.61	36.61	35.91	36.43	258,781
2022-11-07	34.81	36.12	34.58	36.12	109,225
2022-11-04	33.68	35.07	33.31	34.56	122,510
2022-11-03	33.31	33.47	32.92	33.39	29,236
2022-11-02	33.57	33.57	33.10	33.16	28,229
2022-11-01	33.02	33.92	33.02	33.37	112,652
2022-10-31	32.20	33.47	32.06	32.98	48,579
2022-10-28	32.00	32.00	31.95	31.95	87,527
2022-10-27	32.32	32.82	32.20	32.82	45,109
2022-10-26	32.26	32.30	32.16	32.30	48,568
2022-10-25	31.67	32.22	31.67	32.22	36,483
2022-10-24	31.52	31.79	31.52	31.79	25,697
2022-10-21	32.73	32.73	31.79	31.79	146,188
2022-10-20	32.63	32.63	32.18	32.45	54,605
2022-10-19	32.84	33.33	32.63	32.63	42,774
2022-10-18	33.25	33.29	32.82	33.29	50,810
2022-10-17	31.05	32.61	31.05	32.61	99,533
2022-10-14	32.00	32.00	31.42	31.85	85,798
2022-10-13	29.49	31.67	29.49	30.87	82,662
2022-10-12	30.33	30.46	29.80	29.80	46,365
2022-10-11	30.58	30.72	30.27	30.29	236,888
2022-10-10	30.37	30.78	30.37	30.78	46,288
2022-10-07	30.56	31.01	30.46	30.91	76,221
2022-10-06	30.81	31.58	30.81	31.13	44,829
2022-10-05	31.63	31.63	30.76	30.76	37,850
2022-10-04	30.56	31.34	30.56	31.34	59,771
2022-10-03	29.88	30.31	29.88	30.31	905,761
2022-09-30	30.09	30.72	29.84	30.27	37,414
2022-09-29	31.44	31.97	30.17	30.17	233,640
2022-09-28	31.85	32.49	30.74	31.61	113,869
2022-09-27	31.79	32.30	31.79	32.26	216,172
2022-09-26	30.99	32.04	30.99	32.04	69,031
2022-09-23	32.00	32.36	31.63	31.63	246,901
2022-09-22	33.00	33.04	32.10	32.53	85,347
2022-09-21	34.01	34.01	33.08	33.08	143,910
2022-09-20	34.33	34.62	33.60	33.60	595,059
2022-09-19	33.86	33.86	33.86	33.86	0
2022-09-16	34.52	34.52	33.86	33.86	134,442
2022-09-15	34.09	34.91	34.09	34.35	36,629
2022-09-14	34.46	34.46	34.21	34.21	115,514
2022-09-13	34.60	35.54	34.48	34.48	492,748
2022-09-12	34.52	35.67	34.52	35.67	47,222
2022-09-09	34.66	34.66	34.48	34.48	79,570
2022-09-08	34.74	34.74	33.94	34.40	112,638
2022-09-07	34.62	34.83	33.80	34.27	113,178
2022-09-06	36.55	36.82	35.17	35.17	688,101
2022-09-05	36.26	36.47	36.26	36.34	27,540
2022-09-02	36.57	37.04	36.53	37.04	22,999
2022-09-01	36.65	36.71	35.93	35.93	69,320
2022-08-31	37.10	37.10	36.30	36.77	25,500
2022-08-30	37.00	37.00	36.34	36.34	90,436
2022-08-29	36.14	36.14	36.14	36.14	0
2022-08-26	37.47	37.47	36.14	36.14	48,322
2022-08-25	36.69	37.43	36.69	37.41	56,330
2022-08-24	36.98	36.98	36.65	36.88	25,539
2022-08-23	36.90	37.10	36.59	37.10	293,243
2022-08-22	37.84	37.86	37.04	37.04	41,262
2022-08-19	38.85	38.85	38.05	38.05	64,198
2022-08-18	39.52	39.52	38.70	38.70	54,721
2022-08-17	40.00	40.00	39.93	39.93	90,615
2022-08-16	39.50	39.81	39.50	39.81	101,660
2022-08-15	40.65	40.88	39.71	39.71	71,960
2022-08-12	40.63	41.00	40.63	40.75	75,493
2022-08-11	41.00	41.39	40.20	40.77	150,590
2022-08-10	40.18	41.10	39.91	40.47	424,527
2022-08-09	38.81	40.41	38.72	40.41	105,055
2022-08-08	37.68	38.60	37.68	38.60	89,582
2022-08-05	37.60	37.72	37.60	37.70	65,786
2022-08-04	37.14	37.76	37.14	37.76	916,052
2022-08-03	36.59	37.16	36.14	37.16	52,319
2022-08-02	35.50	36.10	35.44	36.10	124,384
2022-08-01	35.87	35.87	35.87	35.87	0
2022-07-29	35.13	35.87	35.13	35.87	458,659
2022-07-28	34.95	35.15	34.64	35.13	44,106
2022-07-27	34.60	35.15	34.54	35.15	15,560
2022-07-26	34.60	34.89	34.40	34.89	52,449
2022-07-25	34.29	35.09	34.29	35.09	18,260
2022-07-22	35.28	35.32	34.46	34.95	61,732
2022-07-21	35.89	35.89	34.95	34.95	33,650
2022-07-20	36.75	36.75	36.12	36.12	353,246
2022-07-19	35.34	36.55	34.93	36.55	83,746
2022-07-18	34.50	35.52	34.50	35.52	67,996
2022-07-15	33.00	34.50	33.00	34.44	108,945
2022-07-14	33.16	34.66	33.16	33.21	127,850
2022-07-13	32.26	33.49	32.26	32.96	549,332
2022-07-12	32.63	32.63	31.26	31.71	112,581
2022-07-11	33.49	34.56	32.67	32.84	362,287
2022-07-08	29.86	30.83	29.86	30.83	67,880
2022-07-07	30.35	30.76	30.35	30.70	26,691
2022-07-06	30.35	30.54	30.05	30.54	33,385
2022-07-05	30.99	31.28	29.37	29.80	79,680
2022-07-04	31.73	32.18	30.78	30.78	31,303
2022-07-01	30.99	31.75	30.35	31.30	406,883
2022-06-30	32.10	32.10	29.78	30.64	378,764
2022-06-29	34.01	36.30	32.57	32.57	85,839
2022-06-28	36.02	36.86	34.68	35.15	79,736
2022-06-27	36.00	36.00	34.97	34.97	87,751
2022-06-24	34.31	35.34	34.27	35.34	40,903
2022-06-23	33.64	34.21	33.64	34.17	51,253
2022-06-22	33.12	33.90	32.96	33.90	124,573
2022-06-21	34.03	34.03	33.39	33.39	110,286
2022-06-20	32.00	32.96	31.63	32.96	43,038
2022-06-17	31.07	31.79	30.87	31.30	87,329
2022-06-16	33.49	33.80	30.95	31.46	225,377
2022-06-15	33.88	34.07	33.14	34.07	308,796
2022-06-14	33.57	34.54	32.61	33.45	190,044
2022-06-13	35.24	37.02	32.86	32.86	228,321
2022-06-10	36.63	36.63	35.42	35.44	402,892
2022-06-09	37.39	37.82	36.71	36.71	43,761
2022-06-08	39.22	39.22	37.92	37.92	25,596
2022-06-07	39.07	39.26	37.96	37.96	106,824
2022-06-06	39.36	39.36	39.36	39.36	0
2022-06-03	39.36	39.36	39.36	39.36	0
2022-06-02	39.36	39.36	39.36	39.36	0
2022-06-01	39.79	40.08	39.36	39.36	75,710
2022-05-31	39.87	39.87	39.54	39.54	294,247
2022-05-30	39.36	40.45	39.36	40.45	151,411
2022-05-27	36.69	39.03	36.69	39.03	106,336
2022-05-26	36.43	36.43	36.43	36.43	0
2022-05-25	36.24	36.80	35.44	36.43	825,975
2022-05-24	37.49	37.49	35.65	35.65	56,254
2022-05-23	36.49	36.49	35.81	36.32	187,050
2022-05-20	35.87	36.77	34.78	35.73	95,789
2022-05-19	36.49	36.77	35.13	35.13	88,984
2022-05-18	37.10	38.09	37.00	37.00	80,745
2022-05-17	35.95	37.06	35.95	37.06	72,930
2022-05-16	36.02	36.30	35.71	35.77	16,915
2022-05-13	35.01	35.85	34.83	35.81	65,511
2022-05-12	34.13	34.81	33.39	34.81	77,846
2022-05-11	34.25	35.13	34.25	35.07	108,919
2022-05-10	34.29	34.81	34.21	34.21	22,953
2022-05-09	36.04	36.32	34.44	34.44	32,728
2022-05-06	37.39	37.39	36.28	36.80	62,988
2022-05-05	38.81	39.32	37.60	37.60	100,660
2022-05-04	39.50	40.04	38.68	38.68	299,586
2022-05-03	39.46	40.59	38.87	39.89	89,539
2022-05-02	39.63	39.63	39.63	39.63	0
2022-04-29	39.65	39.65	38.52	39.63	79,158
2022-04-28	38.44	39.32	38.44	38.68	306,188
2022-04-27	38.11	38.37	37.39	38.37	100,656
2022-04-26	40.10	40.10	38.17	38.17	218,106
2022-04-25	39.40	39.40	38.19	38.74	102,954
2022-04-22	40.10	41.00	39.77	39.77	81,287
2022-04-21	39.95	41.45	39.79	40.84	29,307
2022-04-20	41.25	41.90	39.65	39.65	202,780
2022-04-19	40.65	42.29	39.77	41.04	159,665
2022-04-18	40.41	40.41	40.41	40.41	0
2022-04-15	40.41	40.41	40.41	40.41	0
2022-04-14	40.00	40.41	39.83	40.41	31,021
2022-04-13	38.99	39.65	37.98	39.65	188,126
2022-04-12	37.64	38.78	37.39	38.19	43,606
2022-04-11	38.01	38.52	36.98	38.52	55,914
2022-04-08	37.53	37.53	36.84	37.35	23,054
2022-04-07	38.01	38.01	37.12	37.12	42,428
2022-04-06	38.01	38.68	36.53	37.04	59,406
2022-04-05	38.85	39.17	37.74	37.74	17,769
2022-04-04	39.61	39.61	38.27	38.81	39,398
2022-04-01	39.11	39.56	38.99	38.99	362,760
2022-03-31	40.00	40.40	39.10	39.10	328,651
2022-03-30	42.00	42.00	40.00	40.00	65,303
2022-03-29	40.00	41.40	39.30	41.40	40,675
2022-03-28	37.90	39.30	37.50	38.70	27,126
2022-03-25	37.90	38.30	37.90	38.30	39,515
2022-03-24	37.70	37.90	37.30	37.70	64,046
2022-03-23	38.70	39.10	37.70	37.70	11,399
2022-03-22	37.70	38.50	37.30	38.50	99,886
2022-03-21	37.30	37.50	36.70	37.10	70,629
2022-03-18	37.50	37.90	37.10	37.10	92,227
2022-03-17	38.30	38.70	36.90	37.30	211,537
2022-03-16	36.90	38.10	36.70	38.10	340,755
2022-03-15	35.40	35.80	33.80	35.00	700,436
2022-03-14	36.90	36.90	35.20	35.60	58,487
2022-03-11	35.40	37.50	35.00	36.30	77,059
2022-03-10	38.30	38.30	34.60	35.20	198,022
2022-03-09	36.10	36.90	34.00	36.90	245,277
2022-03-08	32.00	35.00	31.70	33.80	133,100
2022-03-07	28.90	34.20	26.00	31.50	333,274
2022-03-04	36.30	36.30	34.00	34.40	151,638
2022-03-03	39.10	39.10	36.90	36.90	149,747
2022-03-02	38.70	39.50	36.30	39.30	123,071
2022-03-01	43.20	44.10	39.70	39.70	129,843
2022-02-28	42.20	43.40	42.20	43.00	46,792
2022-02-25	42.40	44.10	42.20	43.80	611,172
2022-02-24	41.00	42.80	40.00	42.80	464,749
2022-02-23	44.90	45.70	43.80	43.80	307,094
2022-02-22	43.00	45.30	42.80	44.70	360,798
2022-02-21	46.70	47.50	44.50	45.10	124,915
2022-02-18	47.50	48.20	46.70	46.70	70,411
2022-02-17	49.80	50.35	47.50	47.50	125,418
2022-02-16	49.90	49.90	49.35	49.80	51,315
2022-02-15	46.70	48.20	46.30	48.20	63,365
2022-02-14	46.90	47.30	45.70	46.30	55,836
2022-02-11	49.45	49.80	48.80	49.35	34,563
2022-02-10	49.35	50.35	49.35	50.35	274,589
2022-02-09	48.00	49.35	47.70	49.35	142,889
2022-02-08	45.30	47.70	45.30	47.70	34,346
2022-02-07	45.30	45.50	44.90	45.50	53,680
2022-02-04	45.90	46.30	44.50	45.10	107,203
2022-02-03	46.70	46.70	45.50	45.50	100,001
2022-02-02	48.40	48.40	47.30	47.30	46,499
2022-02-01	48.00	48.20	47.30	48.00	61,328
2022-01-31	48.00	48.00	46.90	47.50	262,035
2022-01-28	48.20	48.20	46.10	46.70	96,588
2022-01-27	46.90	48.00	46.50	48.00	260,880
2022-01-26	47.10	48.20	47.10	48.20	483,156
2022-01-25	46.30	47.70	45.90	46.70	116,061
2022-01-24	47.50	48.20	45.90	46.10	204,812
2022-01-21	48.60	48.90	47.10	47.70	128,416
2022-01-20	49.35	49.45	48.60	49.45	56,842
2022-01-19	48.00	49.00	47.50	48.40	39,089
2022-01-18	48.80	49.00	48.60	48.60	70,877
2022-01-17	48.20	49.00	48.20	49.00	23,482
2022-01-14	48.20	48.60	48.20	48.60	39,821
2022-01-13	49.00	49.00	48.60	49.00	24,895
2022-01-12	49.90	50.35	48.60	48.80	108,539
2022-01-11	48.00	49.35	48.00	49.35	73,963
2022-01-10	48.60	49.90	48.60	48.60	32,980
2022-01-07	48.00	49.35	48.00	48.80	31,411
2022-01-06	48.60	49.35	47.50	48.60	197,644
2022-01-05	48.00	49.00	48.00	49.00	64,195
2022-01-04	48.20	48.90	47.70	47.70	283,624
2022-01-03	44.70	44.70	44.70	44.70	0
2021-12-31	44.70	44.70	44.70	44.70	0
2021-12-30	44.50	44.70	44.30	44.70	10,934
2021-12-29	44.90	45.50	44.90	44.90	118,646
2021-12-28	44.10	44.10	44.10	44.10	0
2021-12-27	44.10	44.10	44.10	44.10	0
2021-12-24	44.10	44.10	44.10	44.10	0
2021-12-23	43.60	44.30	43.20	44.10	30,132
2021-12-22	43.20	43.20	41.80	42.80	152,122
2021-12-21	40.80	42.00	40.20	42.00	62,861
2021-12-20	40.20	40.60	38.50	40.00	199,097
2021-12-17	41.00	41.40	40.20	41.40	161,677
2021-12-16	41.20	41.80	40.60	41.20	140,591
2021-12-15	41.00	41.00	40.40	40.40	172,483
2021-12-14	40.40	41.60	40.40	41.00	113,953
2021-12-13	43.00	43.20	40.80	40.80	176,624
2021-12-10	43.40	44.10	43.20	43.40	150,903
2021-12-09	44.90	44.90	44.30	44.30	210,301
2021-12-08	44.30	44.50	42.40	44.30	337,312
2021-12-07	42.80	44.30	42.80	44.30	467,484
2021-12-06	40.80	42.20	40.40	42.20	258,395
2021-12-03	41.00	41.40	40.00	40.00	130,458
2021-12-02	41.40	42.40	41.00	41.60	112,413
2021-12-01	43.00	44.10	42.20	42.80	307,943
2021-11-30	42.20	42.60	40.80	41.40	481,588
2021-11-29	42.80	44.30	42.00	43.20	296,188
2021-11-26	44.90	44.90	41.40	42.40	855,702
2021-11-25	47.50	47.70	47.10	47.70	35,595
2021-11-24	46.90	47.10	46.30	46.90	25,265
2021-11-23	46.30	47.10	45.90	47.10	30,143
2021-11-22	46.10	47.30	46.10	47.30	57,719
2021-11-19	48.60	48.60	45.50	46.70	247,473
2021-11-18	50.25	50.25	49.00	49.00	60,894
2021-11-17	51.75	52.25	50.25	50.25	123,549
2021-11-16	52.25	52.75	51.75	51.75	70,789
2021-11-15	51.75	53.25	51.75	52.25	63,452
2021-11-12	51.75	51.75	50.90	51.75	73,236
2021-11-11	52.75	53.25	52.25	52.25	91,506
2021-11-10	53.75	54.25	53.25	53.75	48,437
2021-11-09	52.25	54.75	52.25	53.75	89,578
2021-11-08	53.75	53.75	52.75	53.25	114,761
2021-11-05	48.80	53.75	48.80	53.75	144,847
2021-11-04	48.60	49.00	48.40	48.40	47,915
2021-11-03	49.90	49.90	48.60	48.60	58,661
2021-11-02	50.25	50.25	49.35	49.35	85,761
2021-11-01	48.60	50.35	48.60	50.35	123,481
2021-10-29	47.50	48.80	47.50	48.80	60,381
2021-10-28	48.20	49.90	47.30	48.40	113,761
2021-10-27	46.90	46.90	45.90	46.50	326,792
2021-10-26	45.50	47.70	45.50	47.70	153,907
2021-10-25	46.10	46.50	45.90	45.90	198,757
2021-10-22	46.90	46.90	45.90	46.50	66,752
2021-10-21	46.70	46.90	46.30	46.90	103,852
2021-10-20	48.90	49.00	46.90	48.20	284,347
2021-10-19	50.90	50.90	49.80	49.80	124,617
2021-10-18	50.35	50.35	49.20	50.35	315,799
2021-10-15	51.75	52.25	50.90	52.25	59,244
2021-10-14	50.90	51.75	50.90	51.25	29,691
2021-10-13	51.25	51.75	50.25	50.25	110,195
2021-10-12	50.90	51.75	50.25	51.25	114,927
2021-10-11	52.75	52.75	51.75	51.75	85,851
2021-10-08	52.75	52.75	51.75	52.25	125,845
2021-10-07	52.25	52.25	50.90	52.25	74,254
2021-10-06	52.75	52.75	50.25	50.80	106,565
2021-10-05	52.75	53.25	51.75	52.75	204,880
2021-10-04	54.75	55.25	52.75	53.75	142,524
2021-10-01	51.25	54.25	50.90	54.25	473,879
2021-09-30	52.75	53.25	52.75	52.75	167,564
2021-09-29	52.75	52.75	52.25	52.75	163,290
2021-09-28	52.25	52.75	51.75	52.25	163,629
2021-09-27	49.80	52.75	49.80	52.75	149,139
2021-09-24	48.80	49.90	48.80	49.35	107,523
2021-09-23	48.90	49.00	48.20	48.20	124,002
2021-09-22	46.70	47.50	46.50	47.50	81,123
2021-09-21	45.50	46.90	45.10	46.10	79,774
2021-09-20	42.00	45.30	41.20	44.70	128,058
2021-09-17	43.20	43.60	43.00	43.00	121,187
2021-09-16	43.40	43.60	42.80	42.80	266,635
2021-09-15	46.30	46.30	43.80	43.80	58,776
2021-09-14	47.50	47.70	45.90	45.90	41,468
2021-09-13	45.90	47.30	45.90	47.30	12,657
2021-09-10	46.30	46.30	46.10	46.10	16,426
2021-09-09	46.90	46.90	45.50	46.10	141,780
2021-09-08	47.10	48.00	46.50	46.50	56,017
2021-09-07	47.30	47.50	47.10	47.10	55,411
2021-09-06	49.00	49.00	47.50	47.50	47,901
2021-09-03	50.25	50.25	48.60	48.60	18,332
2021-09-02	50.35	50.35	49.35	49.35	36,175
2021-09-01	49.80	51.25	49.80	51.25	84,341
2021-08-31	49.45	49.80	49.00	49.35	120,065
2021-08-30	49.80	49.80	49.80	49.80	0
2021-08-27	49.45	49.90	49.45	49.80	16,648
2021-08-26	50.35	50.45	49.80	49.80	73,994
2021-08-25	50.25	51.25	50.25	51.25	83,350
2021-08-24	48.40	49.90	48.40	49.90	21,154
2021-08-23	46.90	48.90	46.90	48.20	63,996
2021-08-20	46.30	46.70	45.50	46.10	65,849
2021-08-19	46.70	46.90	46.30	46.90	52,394
2021-08-18	47.30	47.50	47.10	47.50	62,630
2021-08-17	48.00	48.20	47.30	47.30	46,900
2021-08-16	49.90	49.90	48.00	48.00	36,386
2021-08-13	48.80	49.35	48.60	49.35	43,526
2021-08-12	49.35	49.35	48.00	48.60	70,342
2021-08-11	48.90	48.90	48.20	48.80	287,850
2021-08-10	47.50	49.80	46.70	48.80	285,197
2021-08-09	48.20	48.20	47.10	47.10	158,239
2021-08-06	47.70	48.60	47.10	48.00	104,913
2021-08-05	46.90	46.90	45.10	46.70	114,656
2021-08-04	47.50	47.50	47.10	47.10	61,540
2021-08-03	48.40	48.60	47.30	47.30	74,309
2021-08-02	48.00	49.35	48.00	48.60	115,174
2021-07-30	49.90	50.25	48.20	48.20	48,962
2021-07-29	51.25	51.25	49.90	49.90	91,460
2021-07-28	49.35	50.90	48.90	50.80	146,128
2021-07-27	49.90	49.90	48.90	49.00	111,027
2021-07-26	48.20	49.90	47.70	49.90	95,879
2021-07-23	48.00	48.60	48.00	48.60	67,328
2021-07-22	48.90	48.90	48.40	48.40	72,410
2021-07-21	46.90	48.80	46.90	48.80	62,810
2021-07-20	47.10	47.70	46.50	46.50	54,234
2021-07-19	48.80	48.80	46.30	46.90	112,494
2021-07-16	49.45	50.80	49.45	49.80	78,404
2021-07-15	51.75	51.75	49.00	49.35	82,315
2021-07-14	52.75	52.75	51.75	52.25	27,893
2021-07-13	54.25	54.25	52.25	52.25	95,944
2021-07-12	54.25	54.25	52.25	53.25	73,204
2021-07-09	54.75	54.75	53.75	53.75	24,903
2021-07-08	54.75	55.25	52.75	53.25	156,723
2021-07-07	57.75	58.75	55.25	55.25	54,013
2021-07-06	57.25	57.25	56.25	56.25	68,481
2021-07-05	56.25	57.25	56.25	57.25	27,106
2021-07-02	57.75	57.75	56.25	56.25	104,276
2021-07-01	55.75	57.25	55.25	57.25	108,438
2021-06-30	54.25	54.25	52.75	54.25	107,970
2021-06-29	55.75	55.75	53.75	54.75	121,827
2021-06-28	60.50	60.50	55.75	56.25	153,910
2021-06-25	61.50	62.00	61.00	61.00	38,251
2021-06-24	62.00	62.50	61.50	62.00	17,375
2021-06-23	61.50	62.00	61.00	62.00	65,600
2021-06-22	61.50	63.00	61.50	62.00	29,159
2021-06-21	62.50	63.00	61.00	63.00	75,589
2021-06-18	65.50	65.50	63.00	64.00	235,561
2021-06-17	62.00	64.50	62.00	64.50	368,918
2021-06-16	63.00	63.00	62.00	63.00	98,795
2021-06-15	63.50	64.50	61.50	62.50	77,917
2021-06-14	63.00	64.00	62.50	62.50	218,556
2021-06-11	62.00	63.00	62.00	63.00	32,960
2021-06-10	63.00	63.50	61.50	61.50	65,822
2021-06-09	57.75	62.00	56.25	62.00	127,139
2021-06-08	55.75	56.25	55.25	56.25	38,027
2021-06-07	56.75	56.75	55.75	55.75	40,506
2021-06-04	57.75	57.75	57.25	57.25	200,100
2021-06-03	58.25	58.25	57.25	57.25	77,280
2021-06-02	57.75	58.25	57.75	58.25	73,230
2021-06-01	56.25	57.75	56.25	57.75	53,191
2021-05-31	57.25	57.25	57.25	57.25	0
2021-05-28	55.75	57.25	55.75	57.25	91,508
2021-05-27	54.75	56.25	54.75	55.75	79,961
2021-05-26	56.25	56.75	55.75	56.25	61,010
2021-05-25	55.25	56.75	54.25	56.75	114,886
2021-05-24	54.75	54.75	54.75	54.75	0
2021-05-21	55.25	55.75	54.75	54.75	69,460
2021-05-20	54.75	55.75	54.25	54.75	124,877
2021-05-19	54.25	55.25	53.75	55.25	118,859
2021-05-18	55.75	56.25	54.75	54.75	63,368
2021-05-17	55.75	55.75	54.25	55.25	28,765
2021-05-14	54.75	55.25	53.25	54.75	70,450
2021-05-13	54.75	54.75	54.75	54.75	0
2021-05-12	56.75	56.75	52.50	54.75	44,884
2021-05-11	58.75	58.75	56.25	56.25	166,705
2021-05-10	59.25	60.00	58.00	60.00	20,089
2021-05-07	59.25	60.00	58.00	59.25	71,457
2021-05-06	60.50	60.50	58.75	58.75	98,494
2021-05-05	59.25	60.00	57.50	60.00	123,975
2021-05-04	61.00	62.00	58.75	59.25	24,264
2021-05-03	60.00	60.00	60.00	60.00	0
2021-04-30	60.50	61.00	59.50	60.00	60,628
2021-04-29	61.50	63.50	59.50	60.50	53,665
2021-04-28	59.25	62.00	58.00	61.00	194,373
2021-04-27	59.25	59.25	57.75	58.75	34,638
2021-04-26	59.25	59.25	57.00	58.75	24,719
2021-04-23	57.75	57.75	56.50	57.75	47,589
2021-04-22	59.25	59.25	57.50	58.25	40,850
2021-04-21	57.75	59.25	56.50	59.25	58,043
2021-04-20	61.50	61.50	58.25	58.25	52,941
2021-04-19	63.50	63.50	61.50	61.50	48,292
2021-04-16	63.50	64.50	62.50	64.50	25,747
2021-04-15	65.00	65.00	63.50	63.50	57,194
2021-04-14	63.50	64.50	62.00	64.50	60,945
2021-04-13	63.00	64.00	62.00	63.00	21,368
2021-04-12	64.00	64.00	62.50	63.00	68,634
2021-04-09	63.50	64.00	62.50	64.00	81,516
2021-04-08	66.00	66.00	64.00	64.00	122,349
2021-04-07	66.50	67.00	65.00	66.00	35,988
2021-04-06	64.50	66.50	63.50	66.50	48,604
2021-04-05	64.50	64.50	64.50	64.50	0
2021-04-02	64.50	64.50	64.50	64.50	0
2021-04-01	64.50	64.50	63.00	64.50	40,715
2021-03-31	63.08	64.30	61.70	64.30	111,139
2021-03-30	61.58	63.53	60.25	62.60	73,284
2021-03-29	61.03	61.03	59.50	60.45	79,411
2021-03-26	60.45	61.93	59.60	61.03	161,157
2021-03-25	61.28	61.28	58.55	59.38	166,878
2021-03-24	60.00	60.00	57.33	59.73	276,331
2021-03-23	65.48	65.48	62.35	64.30	76,335
2021-03-22	67.88	67.88	64.80	64.80	112,436
2021-03-19	68.00	68.05	65.23	68.05	164,154
2021-03-18	69.03	70.35	66.90	68.30	45,988
2021-03-17	68.00	68.15	66.25	67.58	74,514
2021-03-16	66.70	68.20	65.65	68.15	109,184
2021-03-15	63.58	67.53	62.00	66.50	149,004
2021-03-12	63.08	64.15	61.60	63.18	49,301
2021-03-11	64.25	64.70	62.65	62.70	38,623
2021-03-10	62.70	64.55	55.78	63.58	97,951
2021-03-09	62.00	64.45	60.45	64.45	139,923
2021-03-08	59.83	62.10	58.35	62.10	160,573
2021-03-05	62.65	62.65	57.85	60.10	83,624
2021-03-04	63.18	63.78	61.60	62.70	70,241
2021-03-03	64.00	65.13	62.40	63.18	158,815
2021-03-02	65.48	65.68	62.65	62.65	50,779
2021-03-01	64.00	64.90	62.40	64.90	186,842
2021-02-26	60.90	63.58	57.55	62.70	172,075
2021-02-25	60.00	63.08	58.65	61.18	57,051
2021-02-24	55.38	59.18	54.00	59.18	125,131
2021-02-23	53.73	55.53	52.40	55.28	72,022
2021-02-22	53.03	54.00	51.70	54.00	58,453
2021-02-19	50.75	52.85	49.50	52.85	318,773
2021-02-18	51.68	52.00	50.31	51.00	36,942
2021-02-17	52.40	52.40	50.65	51.38	23,472
2021-02-16	53.03	53.03	51.33	52.05	10,057
2021-02-15	50.84	53.33	49.58	53.33	62,686
2021-02-12	51.24	51.24	49.98	50.51	27,360
2021-02-11	50.93	51.43	49.66	51.00	44,730
2021-02-10	54.00	54.00	50.65	50.65	80,058
2021-02-09	53.63	53.88	52.30	53.88	46,985
2021-02-08	52.21	53.88	49.62	53.88	175,792
2021-02-05	52.41	52.41	49.82	51.44	20,931
2021-02-04	51.58	51.58	30.08	30.08	34,620
2021-02-03	51.58	51.58	51.58	51.58	16,019
2021-02-02	50.54	50.54	50.54	50.54	7,863
2021-02-01	49.96	49.96	49.96	49.96	36,485
2021-01-29	48.70	48.70	48.70	48.70	53,653
2021-01-28	50.64	50.64	50.64	50.64	125,510
2021-01-27	46.88	46.88	46.88	46.88	20,608
2021-01-26	47.19	47.19	47.19	47.19	10,807
2021-01-25	46.12	46.12	46.12	46.12	31,207
2021-01-22	52.06	52.06	52.06	52.06	17,283
2021-01-21	54.36	54.36	54.36	54.36	10,107
2021-01-20	53.60	53.60	53.60	53.60	9,012
2021-01-19	53.08	53.08	53.08	53.08	9,596
2021-01-18	53.80	53.80	53.80	53.80	22,185
2021-01-15	52.54	52.54	52.54	52.54	28,837
2021-01-14	53.08	53.08	53.08	53.08	33,020
2021-01-13	51.28	51.28	51.28	51.28	30,982
2021-01-12	51.74	51.74	51.74	51.74	13,971
2021-01-11	51.20	51.20	51.20	51.20	84,340
2021-01-08	52.44	52.44	52.44	52.44	24,921
2021-01-07	51.90	51.90	51.90	51.90	42,179
2021-01-06	52.21	52.21	52.21	52.21	24,691
2021-01-05	52.56	52.56	52.56	52.56	42,638
2021-01-04	52.82	52.82	52.82	52.82	9,921
2021-01-01	56.08	56.08	56.08	56.08	0
2020-12-31	56.08	56.08	56.08	56.08	0
2020-12-30	56.08	56.08	56.08	56.08	12,622
2020-12-29	55.76	55.76	55.76	55.76	45,477
2020-12-28	54.66	54.66	54.66	54.66	0
2020-12-25	54.66	54.66	54.66	54.66	0
2020-12-24	54.66	54.66	54.66	54.66	0
2020-12-23	54.66	54.66	54.66	54.66	19,612
2020-12-22	52.52	52.52	52.52	52.52	24,225
2020-12-21	48.95	48.95	48.95	48.95	55,670
2020-12-18	53.20	53.20	53.20	53.20	101,935
2020-12-17	54.22	54.22	54.22	54.22	20,511
2020-12-16	52.84	52.84	52.84	52.84	25,619
2020-12-15	51.66	51.66	51.66	51.66	69,520
2020-12-14	50.20	50.20	50.20	50.20	21,985
2020-12-11	51.08	51.08	51.08	51.08	6,317
2020-12-10	52.40	52.40	52.40	52.40	90,184
2020-12-09	54.86	54.86	54.86	54.86	25,475
2020-12-08	53.42	53.42	53.42	53.42	14,866
2020-12-07	54.36	54.36	54.36	54.36	16,618
2020-12-04	55.62	55.62	55.62	55.62	50,043
2020-12-03	52.72	52.72	52.72	52.72	10,589
2020-12-02	53.13	53.13	53.13	53.13	13,343
2020-12-01	52.50	52.50	52.50	52.50	23,892
2020-11-30	51.14	51.14	51.14	51.14	44,578
2020-11-27	52.46	52.46	52.46	52.46	62,092
2020-11-26	49.99	49.99	49.99	49.99	154,994
2020-11-25	50.12	50.12	50.12	50.12	124,868
2020-11-24	49.37	49.37	49.37	49.37	253,818
2020-11-23	48.54	48.54	48.54	48.54	179,106
2020-11-20	48.93	48.93	48.93	48.93	54,502
2020-11-19	49.18	49.18	49.18	49.18	217,248
2020-11-18	50.90	50.90	50.90	50.90	314,937
2020-11-17	52.18	52.18	52.18	52.18	49,012
2020-11-16	52.90	52.90	52.90	52.90	218,605
2020-11-13	49.59	49.59	49.59	49.59	94,165
2020-11-12	49.68	49.68	49.68	49.68	49,176
2020-11-11	48.63	48.63	48.63	48.63	72,085
2020-11-10	48.04	48.04	48.04	48.04	170,768
2020-11-09	46.90	46.90	46.90	46.90	643,078
2020-11-06	38.45	38.45	38.45	38.45	88,466
2020-11-05	38.95	38.95	38.95	38.95	30,477
2020-11-04	37.35	37.35	37.35	37.35	54,718
2020-11-03	37.99	37.99	37.99	37.99	50,620
2020-11-02	34.70	34.70	34.70	34.70	78,176
2020-10-30	34.54	34.54	34.54	34.54	44,887
2020-10-29	34.29	34.29	34.29	34.29	29,426
2020-10-28	34.27	34.27	34.27	34.27	37,664
2020-10-27	36.02	36.02	36.02	36.02	84,962
2020-10-26	36.07	36.07	36.07	36.07	80,763
2020-10-23	36.84	36.84	36.84	36.84	135,363
2020-10-22	35.05	35.05	35.05	35.05	28,375
2020-10-21	35.65	35.65	35.65	35.65	35,169
2020-10-20	37.28	37.28	37.28	37.28	137,554
2020-10-16	33.60	33.60	33.60	33.60	54,696
2020-10-15	33.00	33.00	33.00	33.00	115,585
2020-10-14	32.04	32.04	32.04	32.04	63,399
2020-10-13	32.31	32.31	32.31	32.31	63,407
2020-10-12	36.01	36.01	36.01	36.01	91,069
2020-10-09	40.77	40.77	40.77	40.77	221,905
2020-10-08	37.98	37.98	37.98	37.98	95,983
2020-10-07	35.46	35.46	35.46	35.46	230,006
2020-10-06	32.90	32.90	32.90	32.90	39,615
2020-10-05	32.92	32.92	32.92	32.92	242,175
2020-10-02	27.94	27.94	27.94	27.94	16,953
2020-10-01	28.56	28.56	28.56	28.56	20,764
2020-09-30	28.59	28.59	28.59	28.59	11,165
2020-09-29	28.77	28.77	28.77	28.77	69,577
2020-09-28	28.58	28.58	28.58	28.58	10,576
2020-09-25	28.19	28.19	28.19	28.19	8,190
2020-09-24	27.78	27.78	27.78	27.78	8,550
2020-09-23	28.96	28.96	28.96	28.96	67,235
2020-09-22	28.29	28.29	28.29	28.29	16,719
2020-09-21	28.02	28.02	28.02	28.02	25,322
2020-09-18	30.60	30.60	30.60	30.60	72,611
2020-09-17	30.97	30.97	30.97	30.97	67,614
2020-09-16	30.26	30.26	30.26	30.26	15,175
2020-09-15	30.63	30.63	30.63	30.63	29,279
2020-09-14	30.68	30.68	30.68	30.68	204,176
2020-09-11	30.16	30.16	30.16	30.16	19,386
2020-04-03	26.94	26.94	26.94	26.94	838
2020-04-02	26.94	26.94	26.94	26.94	57,054
2020-04-01	24.24	24.24	24.24	24.24	19,553

Share	Price	Change
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	92.50	15.63%
Zenova Grp (ZED)	2.15	13.16%
Image Scan Holdings (IGE)	1.35	12.5%
Enwell Energy (ENW)	19.00	11.93%

Share	Price	Change
Petrofac (PFC)	16.17	-27.49%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Quadrise (QED)	1.50	-8.4%
Aptamer Group (APTA)	0.825	-8.33%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0185	69,271,833
Beacon Energy. (BCE)	0.0575	43,197,908
Cap-xx (CPX)	0.083	26,078,958
Clontarf (CLON)	0.0375	16,493,997
Supply@me Cap (SYME)	0.0255	13,996,814