Logitech N Ord Share History

Logitech N Ord Share Price history. The following table shows end-of-day data 0QK6 historical share prices for Logitech N 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.

0QK6.L
Share Price 0QK6.L
Charts 0QK6.L
Trades 0QK6.L
History Compare
0QK6.L 0QK6.L
Share News 0QK6.L
RNS 0QK6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	74.81	74.83	72.94	73.70	263,976
2024-05-02	71.89	74.31	70.10	74.31	67,094
2024-05-01	71.69	71.69	71.69	71.69	374
2024-04-30	77.47	79.83	68.69	71.69	178,170
2024-04-29	72.61	72.61	70.80	72.55	61,290
2024-04-26	72.22	72.26	70.42	72.26	390,006
2024-04-25	72.53	72.63	70.72	71.54	462,674
2024-04-24	72.12	73.31	70.32	72.22	196,227
2024-04-23	71.30	71.30	69.52	71.20	135,069
2024-04-22	71.11	71.50	69.34	71.50	686,253
2024-04-19	70.66	70.76	68.90	70.76	13,405
2024-04-18	72.26	72.26	70.46	72.12	265,968
2024-04-17	72.45	72.63	70.64	72.63	41,090
2024-04-16	72.47	73.25	70.66	73.25	234,804
2024-04-15	76.55	77.10	73.74	74.83	214,034
2024-04-12	80.24	80.38	78.24	80.38	68,210
2024-04-11	78.56	78.83	76.60	78.83	153,568
2024-04-10	79.85	80.02	77.86	78.81	19,320
2024-04-09	79.50	79.63	77.52	79.63	46,754
2024-04-08	78.95	78.97	76.98	78.97	37,328
2024-04-05	78.76	78.91	76.80	78.91	70,294
2024-04-04	82.01	82.31	79.96	81.06	63,950
2024-04-03	80.47	81.08	78.46	81.08	43,130
2024-04-02	80.75	80.92	78.74	80.92	21,884
2024-04-01	80.90	80.90	80.90	80.90	0
2024-03-29	80.90	80.90	80.90	80.90	0
2024-03-28	79.85	80.90	77.86	80.90	146,313
2024-03-27	82.11	82.11	80.06	80.80	103,465
2024-03-26	81.84	81.94	79.80	81.94	32,775
2024-03-25	81.16	82.42	79.14	82.42	495,626
2024-03-22	80.36	80.41	78.36	80.41	1,284,060
2024-03-21	80.45	80.45	78.44	80.43	24,691
2024-03-20	80.34	80.43	78.34	79.22	197,592
2024-03-19	78.13	79.40	76.18	79.40	567,047
2024-03-18	81.16	81.16	76.61	77.76	931,403
2024-03-15	82.99	84.30	80.92	84.30	203,016
2024-03-14	83.09	83.20	81.02	83.20	339,919
2024-03-13	81.45	81.70	79.42	81.70	552,148
2024-03-12	80.34	80.38	78.34	80.38	101,090
2024-03-11	79.01	79.01	77.04	78.87	409,428
2024-03-08	78.66	80.06	76.70	80.06	53,821
2024-03-07	77.94	77.94	76.00	77.92	35,878
2024-03-06	75.13	77.49	73.26	77.49	56,756
2024-03-05	76.59	76.59	74.68	76.53	55,526
2024-03-04	77.88	78.17	75.81	75.81	41,007
2024-03-01	78.31	78.37	76.36	77.21	141,877
2024-02-29	78.05	78.05	76.10	78.03	111,477
2024-02-28	79.26	79.28	77.28	78.09	71,354
2024-02-27	79.09	79.26	77.12	79.26	40,495
2024-02-26	78.50	78.64	76.54	78.64	24,444
2024-02-23	78.29	79.34	76.34	79.34	42,480
2024-02-22	77.82	77.90	75.88	77.90	77,072
2024-02-21	77.82	77.86	75.88	76.69	131,180
2024-02-20	77.10	77.10	75.18	77.10	24,806
2024-02-19	75.81	77.16	73.92	77.16	62,363
2024-02-16	77.23	77.25	75.30	77.25	89,526
2024-02-15	77.35	77.35	75.42	77.14	65,926
2024-02-14	75.77	76.18	73.88	76.18	175,660
2024-02-13	74.83	74.83	72.96	74.78	84,466
2024-02-12	74.64	74.81	72.78	74.81	33,639
2024-02-09	73.98	74.05	72.14	74.05	100,793
2024-02-08	73.08	74.01	71.26	74.01	110,201
2024-02-07	73.37	73.55	71.54	73.55	115,339
2024-02-06	73.74	73.84	71.90	73.84	574,488
2024-02-05	72.90	73.14	71.08	73.14	48,159
2024-02-02	73.37	73.37	71.54	73.06	85,461
2024-02-01	72.34	72.51	70.54	72.51	96,240
2024-01-31	73.00	73.00	71.18	71.85	39,862
2024-01-30	72.38	72.41	70.58	72.41	249,631
2024-01-29	73.70	73.70	71.86	73.68	422,334
2024-01-26	73.45	74.46	71.62	74.46	626,411
2024-01-25	74.95	75.03	73.08	75.03	183,526
2024-01-24	74.37	75.61	72.52	75.61	580,688
2024-01-23	82.78	82.78	73.18	75.30	490,800
2024-01-22	82.27	83.40	80.22	82.15	388,206
2024-01-19	82.50	82.52	80.44	81.29	60,426
2024-01-18	81.53	81.66	79.50	81.66	43,505
2024-01-17	80.38	80.59	78.38	80.59	282,178
2024-01-16	81.18	81.18	79.16	81.14	226,384
2024-01-15	81.64	81.64	79.60	81.53	161,304
2024-01-12	80.98	82.05	78.96	82.05	79,786
2024-01-11	81.74	81.74	79.70	81.57	80,108
2024-01-10	80.36	81.70	78.36	81.70	75,996
2024-01-09	80.32	80.41	78.32	80.41	636,010
2024-01-08	78.44	79.75	76.48	79.75	63,091
2024-01-05	78.48	78.66	76.52	78.66	239,605
2024-01-04	78.95	78.95	76.98	78.78	90,015
2024-01-03	80.04	80.04	78.04	78.68	116,520
2024-01-02	80.24	80.24	80.24	80.24	164
2024-01-01	80.24	80.24	80.24	80.24	0
2023-12-29	80.18	80.24	78.18	80.24	90,781
2023-12-28	79.54	79.54	77.56	79.52	71,534
2023-12-27	79.75	79.75	77.76	79.73	262,531
2023-12-26	77.96	77.96	77.96	77.96	0
2023-12-25	77.96	77.96	77.96	77.96	0
2023-12-22	79.26	79.26	77.28	77.96	262,991
2023-12-21	80.30	80.30	78.30	80.16	124,121
2023-12-20	80.65	80.65	78.64	80.47	57,344
2023-12-19	80.94	80.94	78.92	80.88	64,084
2023-12-18	81.68	81.74	79.64	80.51	5,820,724
2023-12-15	81.98	82.15	79.94	82.15	148,658
2023-12-14	82.01	83.26	79.96	82.01	1,128,619
2023-12-13	81.12	81.23	79.10	81.23	188,932
2023-12-12	79.03	79.26	77.06	79.26	245,701
2023-12-11	78.07	78.23	76.12	78.23	340,075
2023-12-08	76.57	77.55	74.66	77.55	137,654
2023-12-07	75.73	75.73	73.84	75.71	218,279
2023-12-06	75.93	76.16	74.04	76.16	328,053
2023-12-05	75.65	75.65	73.76	75.61	375,021
2023-12-04	75.71	75.71	73.82	75.67	297,807
2023-12-01	76.63	76.65	74.72	75.48	289,598
2023-11-30	75.38	76.43	73.50	76.43	382,671
2023-11-29	74.87	74.87	73.00	74.85	129,447
2023-11-28	74.27	74.44	72.42	74.44	189,944
2023-11-27	74.35	74.68	72.50	74.68	94,557
2023-11-24	74.81	74.89	72.94	74.89	158,401
2023-11-23	75.61	75.61	73.72	74.33	143,637
2023-11-22	75.65	75.87	73.76	75.87	229,189
2023-11-21	76.26	76.49	74.36	76.49	136,215
2023-11-20	75.15	75.24	73.28	75.24	101,922
2023-11-17	75.44	75.61	73.56	75.61	130,285
2023-11-16	75.73	75.73	73.84	75.73	277,049
2023-11-15	74.93	74.93	73.06	74.83	208,971
2023-11-14	73.74	74.91	71.90	74.91	339,951
2023-11-13	73.25	73.35	71.42	73.35	159,507
2023-11-10	72.88	72.96	71.06	72.96	249,385
2023-11-09	72.63	72.69	70.82	72.69	67,094
2023-11-08	72.75	72.80	70.94	72.80	339,044
2023-11-07	71.05	72.24	69.28	72.24	216,035
2023-11-06	71.65	71.65	69.86	71.63	337,233
2023-11-03	72.12	72.12	70.32	72.12	268,403
2023-11-02	72.30	72.30	70.50	72.22	239,356
2023-11-01	71.63	71.63	69.84	71.56	225,029
2023-10-31	70.09	71.28	68.34	71.28	519,803
2023-10-30	70.01	70.15	68.26	69.96	73,607
2023-10-27	68.94	69.96	67.22	69.96	370,290
2023-10-26	68.43	68.71	66.72	68.71	273,271
2023-10-25	68.80	69.84	67.08	69.84	805,110
2023-10-24	66.19	68.20	64.54	68.16	736,777
2023-10-23	61.55	61.55	60.02	61.43	166,739
2023-10-20	62.54	62.54	60.98	61.55	118,814
2023-10-19	63.56	63.69	61.98	63.65	229,583
2023-10-18	64.49	64.61	62.88	63.65	628,405
2023-10-17	65.10	65.10	63.48	64.08	136,984
2023-10-16	64.43	64.80	62.82	64.80	486,110
2023-10-13	64.86	65.80	63.24	65.80	177,602
2023-10-12	64.51	65.37	62.90	65.37	175,436
2023-10-11	64.49	64.59	62.88	64.59	184,142
2023-10-10	64.53	64.53	62.92	64.51	85,573
2023-10-09	64.10	64.10	62.50	64.04	86,281
2023-10-06	64.12	64.90	62.52	64.90	57,788
2023-10-05	64.06	64.06	62.46	64.02	1,010,109
2023-10-04	62.83	63.73	61.26	63.73	295,088
2023-10-03	63.32	63.32	61.74	63.20	104,526
2023-10-02	63.22	63.34	61.64	63.32	497,420
2023-09-29	62.89	63.20	61.32	63.20	69,355
2023-09-28	62.21	62.95	60.66	62.95	100,616
2023-09-27	61.60	62.81	60.06	62.81	1,332,536
2023-09-26	62.29	62.44	60.57	60.57	239,004
2023-09-25	63.07	63.07	61.50	61.92	428,961
2023-09-22	64.12	64.12	62.52	64.04	96,214
2023-09-21	63.93	64.69	62.34	64.69	604,159
2023-09-20	64.82	64.94	63.20	64.94	650,935
2023-09-19	63.77	64.75	62.18	64.75	163,491
2023-09-18	63.89	63.93	62.30	63.93	1,616,963
2023-09-15	63.09	63.89	61.52	63.89	318,411
2023-09-14	63.20	63.26	61.62	62.31	1,116,650
2023-09-13	62.60	62.60	61.04	62.54	967,042
2023-09-12	63.32	63.32	61.74	63.15	885,236
2023-09-11	63.11	63.13	61.54	63.13	947,091
2023-09-08	63.15	63.20	61.58	63.20	820,374
2023-09-07	63.54	63.61	61.96	63.61	884,178
2023-09-06	63.17	64.08	61.60	64.08	326,078
2023-09-05	61.80	63.01	60.26	63.01	156,461
2023-09-04	61.76	61.76	60.22	61.76	67,737
2023-09-01	60.22	61.14	58.72	61.14	238,692
2023-08-31	61.00	61.00	59.48	60.96	150,826
2023-08-30	60.30	60.38	58.80	60.04	42,030
2023-08-29	60.26	60.26	58.76	60.26	235,752
2023-08-28	59.54	59.54	59.54	59.54	0
2023-08-25	58.62	59.54	57.16	59.54	48,457
2023-08-24	60.14	60.28	58.64	59.38	57,621
2023-08-23	59.48	59.48	58.00	59.42	112,954
2023-08-22	58.76	58.76	57.30	58.68	183,865
2023-08-21	58.23	58.27	56.78	58.27	324,795
2023-08-18	58.09	58.11	56.64	58.11	51,701
2023-08-17	58.74	58.74	57.28	58.70	337,510
2023-08-16	59.26	59.28	57.78	59.28	464,457
2023-08-15	59.65	59.65	58.16	59.63	78,015
2023-08-14	58.81	59.05	57.34	59.05	82,388
2023-08-11	59.67	59.67	58.18	59.44	115,743
2023-08-10	59.50	60.28	58.02	60.28	88,572
2023-08-09	59.83	59.95	58.34	59.95	320,826
2023-08-08	59.61	59.61	58.12	59.61	89,188
2023-08-07	59.69	59.69	58.20	59.63	215,899
2023-08-04	59.73	60.61	58.24	60.61	164,107
2023-08-03	60.38	60.38	58.88	60.18	890,523
2023-08-02	59.36	59.81	57.88	59.81	217,094
2023-08-01	62.03	62.03	62.03	62.03	15,367
2023-07-31	62.07	62.07	60.52	62.03	201,636
2023-07-28	62.07	62.07	60.52	61.12	703,302
2023-07-27	62.35	63.73	60.80	62.78	251,058
2023-07-26	61.14	61.60	59.62	61.53	345,218
2023-07-25	54.64	61.14	53.28	61.14	431,454
2023-07-24	54.46	54.76	54.46	54.72	237,614
2023-07-21	54.83	54.83	54.54	54.66	54,212
2023-07-20	54.70	54.70	54.21	54.23	203,864
2023-07-19	54.23	54.56	54.23	54.56	101,152
2023-07-18	54.76	54.76	54.37	54.50	181,928
2023-07-17	54.40	54.83	54.05	54.83	88,131
2023-07-14	53.78	54.31	53.53	54.31	473,964
2023-07-13	53.35	53.49	53.35	53.39	65,563
2023-07-12	53.90	53.90	53.51	53.62	211,587
2023-07-11	51.50	53.72	51.50	53.72	175,947
2023-07-10	52.34	52.86	52.34	52.86	77,124
2023-07-07	52.41	53.16	52.26	53.16	72,500
2023-07-06	52.49	53.00	52.16	52.16	123,681
2023-07-05	52.82	52.98	52.82	52.98	192,017
2023-07-04	52.73	53.18	52.41	53.18	301,880
2023-07-03	53.00	53.39	53.00	53.39	118,769
2023-06-30	52.69	52.69	52.57	52.59	101,237
2023-06-29	52.16	52.32	52.16	52.32	193,660
2023-06-28	51.15	52.12	51.15	52.12	171,848
2023-06-27	49.88	50.70	49.88	50.70	805,589
2023-06-26	49.00	50.04	49.00	50.04	27,318
2023-06-23	49.98	49.98	49.88	49.88	58,171
2023-06-22	50.31	50.31	49.53	50.29	686,171
2023-06-21	50.21	50.21	48.44	48.44	379,516
2023-06-20	50.72	51.01	50.27	51.01	181,551
2023-06-19	51.30	51.30	50.93	50.93	578,203
2023-06-16	52.20	52.20	51.73	51.89	1,120,812
2023-06-15	51.73	51.73	50.68	50.68	248,722
2023-06-14	54.91	54.91	50.14	50.86	923,205
2023-06-13	58.01	58.33	58.01	58.33	51,618
2023-06-12	57.00	57.23	56.61	57.23	768,847
2023-06-09	56.98	57.02	56.86	57.02	93,387
2023-06-08	56.88	57.18	56.88	57.14	368,098
2023-06-07	57.27	57.43	57.27	57.43	286,360
2023-06-06	56.84	57.49	56.84	56.90	138,433
2023-06-05	57.86	57.86	57.31	57.31	68,198
2023-06-02	57.86	57.96	57.64	57.96	461,410
2023-06-01	58.35	58.35	58.13	58.25	106,245
2023-05-31	58.85	58.89	58.76	58.76	2,493,032
2023-05-30	59.87	59.87	58.83	58.83	95,252
2023-05-29	59.52	59.52	59.52	59.52	0
2023-05-26	58.48	59.52	58.48	59.52	138,483
2023-05-25	58.01	59.26	58.01	58.37	144,892
2023-05-24	58.07	58.35	58.07	58.21	46,028
2023-05-23	59.26	59.26	59.13	59.13	202,564
2023-05-22	59.07	59.07	58.76	58.76	224,400
2023-05-19	57.02	58.83	57.02	58.83	82,135
2023-05-18	56.86	56.86	56.86	56.86	150
2023-05-17	57.12	57.12	56.73	56.86	380,206
2023-05-16	56.69	56.69	56.53	56.53	1,332,938
2023-05-15	56.67	57.00	56.67	57.00	1,533,028
2023-05-12	57.29	57.43	56.57	56.57	323,679
2023-05-11	56.86	56.86	56.75	56.80	92,279
2023-05-10	56.94	57.08	56.94	57.08	146,963
2023-05-09	57.00	57.25	56.41	56.41	88,552
2023-05-08	57.33	57.33	57.33	57.33	0
2023-05-05	55.93	57.33	55.93	57.33	278,325
2023-05-04	54.89	56.34	54.89	56.30	67,457
2023-05-03	55.52	56.32	55.20	55.50	166,809
2023-05-02	53.25	56.90	53.25	56.90	409,678
2023-05-01	52.32	52.32	52.32	52.32	0
2023-04-28	51.03	52.32	51.03	52.32	266,894
2023-04-27	50.72	50.96	50.60	50.96	470,999
2023-04-26	50.00	50.60	49.88	50.60	115,590
2023-04-25	50.56	50.58	50.49	50.49	57,913
2023-04-24	50.12	50.92	50.12	50.92	118,354
2023-04-21	50.86	50.86	50.66	50.76	15,643
2023-04-20	52.00	52.00	50.64	50.64	181,694
2023-04-19	51.85	52.43	51.32	51.32	531,249
2023-04-18	53.02	53.14	53.02	53.10	62,588
2023-04-17	52.12	52.51	52.12	52.51	189,604
2023-04-14	51.73	52.51	51.73	52.51	410,210
2023-04-13	51.11	51.28	50.50	51.05	115,760
2023-04-12	51.36	51.42	51.36	51.42	73,735
2023-04-11	51.50	52.26	51.38	51.38	115,910
2023-04-10	51.67	51.67	51.67	51.67	0
2023-04-07	51.67	51.67	51.67	51.67	0
2023-04-06	51.40	51.67	51.26	51.67	31,579
2023-04-05	52.30	52.30	51.34	51.34	68,078
2023-04-04	52.63	53.23	52.36	53.23	40,112
2023-04-03	53.12	53.12	52.10	52.10	115,994
2023-03-31	51.73	52.75	51.73	52.75	118,090
2023-03-30	50.76	51.61	50.76	51.61	139,299
2023-03-29	49.65	50.66	49.65	50.66	380,872
2023-03-28	48.69	49.30	48.69	49.30	243,293
2023-03-27	48.93	49.20	48.93	49.10	38,899
2023-03-24	49.75	49.75	48.48	48.48	66,401
2023-03-23	49.53	49.84	49.10	49.84	84,881
2023-03-22	50.00	50.00	49.47	49.51	105,574
2023-03-21	49.68	49.86	49.68	49.86	92,035
2023-03-20	49.08	49.08	48.99	48.99	102,252
2023-03-17	49.84	50.21	49.47	49.47	188,667
2023-03-16	49.26	49.55	48.81	49.51	294,578
2023-03-15	49.60	50.84	46.82	48.06	162,471
2023-03-14	48.53	48.64	47.71	48.40	75,148
2023-03-13	48.10	48.46	47.68	48.39	217,177
2023-03-10	49.23	49.84	48.78	48.78	136,335
2023-03-09	49.10	50.80	49.10	50.80	61,979
2023-03-08	47.54	50.15	45.89	50.15	243,002
2023-03-07	49.90	49.90	49.08	49.08	145,645
2023-03-06	50.00	50.21	50.00	50.17	52,951
2023-03-03	50.00	50.52	50.00	50.52	151,510
2023-03-02	49.92	50.01	49.30	50.01	156,142
2023-03-01	51.34	51.50	50.53	50.53	149,965
2023-02-28	51.73	51.73	51.44	51.44	110,738
2023-02-27	51.44	51.81	51.44	51.69	109,889
2023-02-24	51.30	51.83	51.30	51.83	178,581
2023-02-23	50.96	51.27	50.96	51.27	161,611
2023-02-22	51.01	51.01	50.52	50.64	258,362
2023-02-21	53.21	53.21	52.36	52.36	336,019
2023-02-20	53.35	53.39	53.35	53.39	55,511
2023-02-17	53.43	53.47	53.41	53.41	78,302
2023-02-16	53.88	54.29	53.88	54.13	142,828
2023-02-15	53.70	54.05	53.27	54.05	56,965
2023-02-14	54.17	54.17	53.21	53.21	112,375
2023-02-13	52.00	52.51	52.00	52.43	69,552
2023-02-10	53.47	53.47	52.55	52.55	206,294
2023-02-09	54.50	54.50	53.88	53.88	95,513
2023-02-08	53.49	54.33	53.49	54.33	54,818
2023-02-07	53.53	54.13	53.53	54.13	120,099
2023-02-06	56.41	56.41	54.93	54.93	126,010
2023-02-03	54.99	56.26	54.60	56.26	122,551
2023-02-02	53.86	54.66	53.86	54.66	655,790
2023-02-01	53.86	53.86	53.00	53.23	97,543
2023-01-31	54.44	54.44	53.86	53.86	118,032
2023-01-30	54.29	54.29	54.05	54.05	79,583
2023-01-27	54.35	54.35	54.17	54.17	59,994
2023-01-26	54.01	54.01	52.94	52.94	277,537
2023-01-25	53.74	53.74	52.28	52.28	346,127
2023-01-24	52.14	54.15	51.89	54.15	241,851
2023-01-23	51.97	51.97	51.20	51.95	154,916
2023-01-20	50.98	51.44	50.48	50.48	467,493
2023-01-19	51.01	51.15	51.01	51.05	784,186
2023-01-18	50.40	51.48	50.40	51.48	136,188
2023-01-17	50.68	50.68	50.31	50.49	159,958
2023-01-16	50.70	50.70	50.41	50.41	298,967
2023-01-13	52.16	52.16	50.43	51.15	406,284
2023-01-12	50.16	54.72	50.16	52.20	461,322
2023-01-11	61.74	62.68	61.66	62.68	107,115
2023-01-10	61.27	61.35	61.27	61.35	59,849
2023-01-09	61.21	61.74	60.82	61.72	766,080
2023-01-06	59.67	61.14	59.67	61.14	86,088
2023-01-05	59.61	59.61	58.76	59.26	31,025
2023-01-04	58.91	59.93	58.91	59.93	36,044
2023-01-03	57.21	58.97	57.21	58.09	55,814
2023-01-02	57.66	57.66	57.66	57.66	0
2022-12-30	58.01	58.01	57.35	57.66	30,931
2022-12-29	57.31	57.66	56.82	57.66	23,840
2022-12-28	57.23	57.33	57.23	57.33	15,272
2022-12-27	57.51	57.51	57.51	57.51	0
2022-12-26	57.51	57.51	57.51	57.51	0
2022-12-23	56.24	57.51	56.24	57.51	102,821
2022-12-22	57.43	57.49	57.31	57.49	107,440
2022-12-21	54.56	57.04	54.56	57.04	67,088
2022-12-20	53.60	54.97	53.60	54.97	473,912
2022-12-19	54.81	55.69	54.37	55.69	56,056
2022-12-16	55.83	56.43	54.74	54.74	134,715
2022-12-15	57.10	57.92	57.06	57.06	791,491
2022-12-14	58.78	58.78	58.23	58.35	415,894
2022-12-13	56.49	59.56	56.49	58.68	311,657
2022-12-12	56.59	56.59	56.12	56.12	70,292
2022-12-09	55.61	56.28	55.61	56.16	68,070
2022-12-08	55.52	55.95	55.52	55.85	26,685
2022-12-07	57.00	57.00	56.10	56.12	99,811
2022-12-06	58.50	58.50	57.12	57.12	551,677
2022-12-05	58.81	58.81	58.50	58.50	62,604
2022-12-02	58.01	58.89	57.94	58.89	288,018
2022-12-01	57.66	57.66	56.86	57.45	145,346
2022-11-30	56.00	56.12	55.95	56.12	748,339
2022-11-29	55.77	56.12	55.36	55.93	48,241
2022-11-28	55.61	55.83	55.61	55.83	39,913
2022-11-25	56.00	56.73	56.00	56.55	38,874
2022-11-24	55.50	56.96	55.34	56.96	40,226
2022-11-23	55.13	55.13	54.91	55.13	189,272
2022-11-22	54.95	55.11	54.76	54.76	263,123
2022-11-21	55.81	55.81	54.70	55.50	190,281
2022-11-18	56.12	56.28	56.10	56.10	185,688
2022-11-17	56.51	56.65	55.73	55.73	85,319
2022-11-16	58.48	58.85	56.10	56.10	109,168
2022-11-15	58.99	58.99	58.58	58.58	635,774
2022-11-14	58.99	59.01	58.03	58.87	393,990
2022-11-11	57.00	59.24	56.73	59.24	230,385
2022-11-10	53.00	56.20	53.00	56.20	57,923
2022-11-09	54.13	54.13	53.21	53.21	383,360
2022-11-08	52.57	54.07	52.55	54.07	451,413
2022-11-07	50.21	52.00	50.21	52.00	130,991
2022-11-04	49.24	50.37	48.96	50.37	126,570
2022-11-03	49.49	49.62	49.16	49.16	164,149
2022-11-02	50.50	50.54	49.82	50.54	76,559
2022-11-01	50.31	50.31	50.11	50.23	80,508
2022-10-31	50.90	50.90	49.96	49.96	74,891
2022-10-28	50.50	50.86	49.79	50.60	219,836
2022-10-27	51.01	51.01	50.14	50.93	211,519
2022-10-26	50.00	50.80	49.38	50.80	382,215
2022-10-25	46.23	50.95	46.23	50.95	450,478
2022-10-24	44.47	45.74	44.40	45.05	182,107
2022-10-21	43.70	44.83	43.57	44.83	95,175
2022-10-20	43.01	44.44	43.01	44.44	156,219
2022-10-19	45.51	45.51	43.79	43.79	163,104
2022-10-18	45.73	45.79	45.09	45.76	172,189
2022-10-17	43.76	45.20	43.76	45.20	84,343
2022-10-14	45.16	45.25	44.52	44.52	108,123
2022-10-13	43.08	44.17	42.21	44.08	228,917
2022-10-12	43.70	44.00	43.37	43.38	99,148
2022-10-11	43.86	44.15	43.50	43.50	173,904
2022-10-10	43.43	43.97	43.23	43.97	368,839
2022-10-07	46.73	46.73	44.21	44.21	835,991
2022-10-06	47.04	47.09	46.95	47.09	286,765
2022-10-05	46.90	47.06	46.30	46.30	588,120
2022-10-04	45.78	47.25	45.78	47.25	160,977
2022-10-03	45.13	45.13	42.90	44.80	424,543
2022-09-30	44.95	46.01	44.70	46.01	129,063
2022-09-29	45.50	46.10	44.37	45.03	226,000
2022-09-28	44.66	46.21	44.43	45.73	536,536
2022-09-27	45.01	46.00	44.71	46.00	347,691
2022-09-26	43.95	45.09	43.69	45.09	379,226
2022-09-23	45.64	45.64	44.05	44.72	1,180,809
2022-09-22	45.72	46.17	45.36	45.48	721,421
2022-09-21	46.00	46.36	45.55	46.36	1,189,841
2022-09-20	47.01	47.01	46.81	46.81	700,478
2022-09-19	47.42	47.42	47.42	47.42	0
2022-09-16	46.84	47.42	46.74	47.42	159,567
2022-09-15	47.01	47.77	47.01	47.61	166,877
2022-09-14	48.64	48.64	47.58	47.58	267,196
2022-09-13	50.04	50.18	48.64	48.64	856,049
2022-09-12	48.87	50.09	48.67	50.09	362,191
2022-09-09	46.57	48.23	46.57	48.23	116,304
2022-09-08	46.95	47.35	45.27	45.94	153,587
2022-09-07	47.19	47.19	46.80	46.86	77,888
2022-09-06	47.63	48.18	47.47	47.47	1,076,983
2022-09-05	48.11	48.11	47.79	47.79	355,668
2022-09-02	48.50	48.61	47.87	48.57	123,279
2022-09-01	48.80	48.80	48.21	48.21	144,111
2022-08-31	49.34	49.80	48.74	49.43	413,671
2022-08-30	49.64	49.84	49.64	49.84	314,872
2022-08-29	50.09	50.09	50.09	50.09	0
2022-08-26	51.09	51.87	50.09	50.09	145,363
2022-08-25	50.94	51.25	50.94	51.25	154,489
2022-08-24	50.88	51.22	50.49	51.22	44,891
2022-08-23	50.88	51.17	50.43	50.43	176,141
2022-08-22	52.00	52.00	50.94	50.94	113,988
2022-08-19	53.47	53.47	52.65	52.65	216,207
2022-08-18	53.41	54.99	53.41	53.78	34,020
2022-08-17	55.28	55.28	54.37	54.37	146,442
2022-08-16	55.01	55.28	54.93	54.93	673,293
2022-08-15	55.40	55.40	55.34	55.34	77,424
2022-08-12	55.15	55.20	55.05	55.05	1,879,721
2022-08-11	55.28	55.77	54.81	55.71	68,670
2022-08-10	52.63	53.90	52.38	53.90	153,476
2022-08-09	55.32	55.38	52.90	52.90	137,518
2022-08-08	55.95	56.26	55.22	55.22	239,300
2022-08-05	56.32	56.51	55.58	55.58	368,448
2022-08-04	55.79	56.12	55.79	56.12	496,467
2022-08-03	53.60	55.20	53.60	55.20	180,828
2022-08-02	53.53	53.66	52.65	53.41	412,084
2022-08-01	53.51	53.51	53.51	53.51	104
2022-07-29	52.96	53.51	52.75	53.51	508,638
2022-07-28	52.34	53.18	52.18	52.41	224,720
2022-07-27	52.49	53.39	50.76	52.26	418,736
2022-07-26	49.00	53.39	48.36	53.39	449,025
2022-07-25	53.49	53.49	52.00	52.00	214,166
2022-07-22	54.01	54.01	53.62	53.62	228,029
2022-07-21	54.95	55.05	54.95	55.05	62,493
2022-07-20	54.87	54.87	54.56	54.56	306,169
2022-07-19	53.21	53.80	52.26	53.80	185,328
2022-07-18	52.00	52.55	51.81	52.55	142,736
2022-07-15	51.65	51.93	51.19	51.93	92,787
2022-07-14	51.15	51.50	51.07	51.07	1,014,492
2022-07-13	52.10	53.49	49.96	51.42	228,902
2022-07-12	52.06	53.49	51.73	52.47	178,460
2022-07-11	52.04	52.80	51.79	52.80	203,837
2022-07-08	51.54	53.18	51.54	53.18	324,085
2022-07-07	50.82	50.96	50.15	50.96	175,682
2022-07-06	49.41	50.23	49.41	50.23	95,039
2022-07-05	49.98	50.39	48.16	48.87	109,292
2022-07-04	49.66	49.86	49.12	49.12	56,279
2022-07-01	49.30	49.79	49.06	49.79	343,829
2022-06-30	49.20	49.45	49.20	49.41	276,230
2022-06-29	50.70	51.03	50.27	50.27	233,422
2022-06-28	52.77	53.21	52.34	52.34	196,593
2022-06-27	54.11	54.21	52.61	52.61	91,532
2022-06-24	51.46	53.21	51.46	53.21	78,348
2022-06-23	51.97	51.97	50.33	51.05	152,059
2022-06-22	50.04	51.85	50.04	51.07	177,094
2022-06-21	51.20	52.12	51.20	52.12	206,608
2022-06-20	50.74	51.46	50.68	50.68	303,508
2022-06-17	49.94	51.01	49.94	50.25	1,463,612
2022-06-16	53.16	53.16	50.23	50.23	694,325
2022-06-15	52.80	52.82	52.04	52.80	137,299
2022-06-14	52.45	52.86	51.30	52.04	1,781,233
2022-06-13	54.01	54.01	52.63	52.63	378,434
2022-06-10	56.38	56.45	54.78	54.78	373,140
2022-06-09	58.33	58.33	57.21	57.21	151,141
2022-06-08	59.50	59.50	58.64	58.64	178,938
2022-06-07	57.33	57.74	56.75	57.60	131,654
2022-06-06	58.78	58.78	58.78	58.78	47,600
2022-06-03	58.78	58.78	58.78	58.78	0
2022-06-02	58.78	58.78	58.78	58.78	0
2022-06-01	58.52	58.85	58.52	58.78	102,455
2022-05-31	58.17	58.58	57.68	58.54	303,260
2022-05-30	57.88	58.95	57.78	58.05	61,117
2022-05-27	56.98	57.53	55.85	57.53	115,647
2022-05-26	54.87	54.87	54.87	54.87	0
2022-05-25	55.11	55.11	54.87	54.87	308,096
2022-05-24	56.20	57.16	54.62	54.62	629,686
2022-05-23	57.12	57.94	56.06	56.06	196,581
2022-05-20	56.92	57.62	56.77	56.77	94,640
2022-05-19	58.01	58.01	56.28	57.08	190,793
2022-05-18	59.50	61.90	59.17	59.17	259,784
2022-05-17	58.87	59.95	58.87	59.07	160,287
2022-05-16	58.83	58.93	58.83	58.91	229,165
2022-05-13	58.78	59.52	58.48	59.52	300,705
2022-05-12	56.90	58.78	55.56	58.78	154,395
2022-05-11	58.76	58.83	57.68	58.52	241,771
2022-05-10	56.90	58.27	55.94	57.33	136,105
2022-05-09	59.79	59.79	57.51	57.51	131,476
2022-05-06	61.70	62.58	59.77	60.63	189,497
2022-05-05	64.20	64.20	60.58	62.13	338,287
2022-05-04	63.40	64.20	61.35	61.35	510,924
2022-05-03	62.21	65.39	61.60	63.40	507,283
2022-05-02	65.04	65.04	65.04	65.04	0
2022-04-29	64.38	65.08	62.54	65.04	154,031
2022-04-28	62.70	62.89	61.14	61.92	563,963
2022-04-27	62.01	63.11	60.46	62.19	357,268
2022-04-26	64.90	64.98	62.20	62.91	322,190
2022-04-25	62.99	63.34	61.06	63.32	257,054
2022-04-22	65.29	65.29	62.26	62.89	1,238,420
2022-04-21	68.00	68.14	65.46	68.14	1,252,572
2022-04-20	67.11	67.11	65.44	66.42	90,135
2022-04-19	66.15	66.89	64.54	66.89	127,964
2022-04-18	66.74	66.74	66.74	66.74	0
2022-04-15	66.74	66.74	66.74	66.74	0
2022-04-14	66.50	66.74	64.84	66.74	28,710
2022-04-13	65.27	66.11	63.64	65.04	78,292
2022-04-12	65.49	66.25	63.86	66.25	77,849
2022-04-11	67.50	67.50	64.64	66.29	287,513
2022-04-08	67.34	68.34	66.60	66.95	256,004
2022-04-07	66.91	67.97	65.18	67.97	323,916
2022-04-06	68.94	69.10	66.07	66.07	200,084
2022-04-05	70.87	70.95	68.75	68.75	208,017
2022-04-04	68.80	69.80	67.08	69.80	1,407,265
2022-04-01	68.49	68.71	65.98	66.64	945,855
2022-03-31	72.25	72.25	69.00	69.00	103,975
2022-03-30	72.75	72.75	71.00	71.75	52,484
2022-03-29	73.75	73.75	71.50	72.25	50,520
2022-03-28	71.25	73.25	69.50	72.25	234,442
2022-03-25	72.25	72.25	70.50	71.75	387,986
2022-03-24	69.50	71.25	68.00	71.25	363,265
2022-03-23	70.25	70.25	67.00	68.00	471,593
2022-03-22	68.50	69.00	67.00	69.00	69,030
2022-03-21	70.25	70.25	68.00	68.50	524,727
2022-03-18	68.00	69.00	66.50	69.00	292,751
2022-03-17	68.50	69.00	67.00	68.00	229,003
2022-03-16	67.50	69.00	66.50	69.00	973,682
2022-03-15	65.50	66.00	64.00	66.00	439,478
2022-03-14	67.50	67.50	64.00	66.00	69,910
2022-03-11	66.00	67.50	64.50	66.50	74,220
2022-03-10	67.00	68.00	65.50	65.50	217,174
2022-03-09	65.00	67.50	63.50	67.50	240,165
2022-03-08	65.00	66.50	62.50	64.00	307,700
2022-03-07	64.50	67.00	63.50	66.00	183,512
2022-03-04	68.00	70.25	66.50	67.50	463,511
2022-03-03	72.25	73.25	70.25	70.25	271,715
2022-03-02	69.00	70.25	66.50	70.25	96,357
2022-03-01	70.25	70.25	68.00	70.25	505,072
2022-02-28	67.00	68.50	66.00	68.50	377,036
2022-02-25	68.50	69.00	66.50	69.00	168,240
2022-02-24	64.50	66.00	63.00	66.00	249,508
2022-02-23	68.50	69.50	66.50	67.50	122,967
2022-02-22	67.00	69.50	65.50	69.50	294,244
2022-02-21	69.00	69.00	67.50	69.00	130,758
2022-02-18	69.50	69.50	67.50	68.50	384,009
2022-02-17	74.25	74.75	67.50	67.50	528,115
2022-02-16	74.75	74.75	72.50	74.25	66,125
2022-02-15	72.25	74.25	70.50	74.25	119,649
2022-02-14	72.75	72.75	71.00	72.25	103,499
2022-02-11	73.75	74.25	72.50	74.25	38,662
2022-02-10	74.75	75.25	73.00	75.25	171,924
2022-02-09	73.25	74.25	71.50	74.25	84,139
2022-02-08	73.25	73.25	71.25	72.25	70,182
2022-02-07	73.25	73.25	71.50	73.25	45,939
2022-02-04	74.75	74.75	71.50	73.25	105,442
2022-02-03	74.75	74.75	73.00	73.75	148,868
2022-02-02	74.75	75.75	73.50	75.75	110,247
2022-02-01	77.25	77.25	74.25	74.25	471,707
2022-01-31	76.75	76.75	75.00	76.25	191,977
2022-01-28	76.25	76.25	74.00	75.75	595,497
2022-01-27	73.75	76.25	72.00	75.25	261,527
2022-01-26	72.75	75.75	71.00	74.75	911,490
2022-01-25	71.75	73.25	69.00	70.25	782,868
2022-01-24	69.00	69.50	65.00	66.50	563,347
2022-01-21	71.75	71.75	68.00	70.25	506,420
2022-01-20	72.75	74.75	71.00	74.75	425,911
2022-01-19	73.75	73.75	72.00	73.75	142,146
2022-01-18	77.25	77.25	74.50	74.75	285,825
2022-01-17	77.25	77.25	75.00	76.75	111,196
2022-01-14	75.75	76.75	74.00	76.75	73,898
2022-01-13	76.25	76.75	74.50	75.75	500,434
2022-01-12	80.00	80.00	77.50	78.25	293,508
2022-01-11	75.75	78.25	74.00	77.25	303,369
2022-01-10	75.75	75.75	73.00	74.75	202,019
2022-01-07	74.75	74.75	72.50	73.75	245,231
2022-01-06	77.75	77.75	75.25	75.25	444,611
2022-01-05	77.25	79.25	75.50	79.25	219,288
2022-01-04	77.75	78.25	76.00	77.25	149,106
2022-01-03	76.75	76.75	76.75	76.75	0
2021-12-31	76.75	76.75	76.75	76.75	0
2021-12-30	76.75	76.75	75.00	76.75	76,884
2021-12-29	77.25	77.75	75.00	76.75	70,953
2021-12-28	78.25	78.25	78.25	78.25	0
2021-12-27	78.25	78.25	78.25	78.25	0
2021-12-24	78.25	78.25	78.25	78.25	0
2021-12-23	78.25	78.25	76.50	78.25	69,276
2021-12-22	76.75	77.75	75.00	77.75	270,583
2021-12-21	76.25	76.25	74.50	75.75	1,428,704
2021-12-20	76.75	76.75	74.75	74.75	266,862
2021-12-17	77.75	77.75	73.50	76.25	574,532
2021-12-16	77.25	77.25	75.00	76.75	131,705
2021-12-15	74.75	76.25	73.00	75.25	277,306
2021-12-14	77.75	77.75	74.50	75.75	592,707
2021-12-13	76.75	76.75	75.00	76.75	208,721
2021-12-10	76.75	76.75	74.00	75.25	99,834
2021-12-09	76.25	76.25	74.50	76.25	301,892
2021-12-08	75.75	76.25	74.00	75.25	192,941
2021-12-07	72.75	74.75	71.00	74.75	634,730
2021-12-06	71.75	71.75	70.00	71.75	257,320
2021-12-03	73.25	73.25	71.25	71.25	187,130
2021-12-02	73.75	73.75	72.00	72.25	290,150
2021-12-01	73.75	74.25	72.00	74.25	395,875
2021-11-30	74.75	75.25	72.50	73.25	530,706
2021-11-29	79.25	79.25	74.75	74.75	377,094
2021-11-26	76.25	79.25	74.00	79.25	465,242
2021-11-25	75.75	75.75	73.00	74.75	97,058
2021-11-24	75.75	75.75	73.00	74.25	291,265
2021-11-23	75.75	75.75	73.50	74.75	483,023
2021-11-22	77.75	77.75	74.50	75.25	426,156
2021-11-19	74.25	77.75	72.00	76.25	366,951
2021-11-18	74.25	74.75	72.50	72.75	79,079
2021-11-17	74.25	74.75	72.50	74.75	268,932
2021-11-16	74.75	74.75	73.00	74.25	335,919
2021-11-15	74.75	74.75	73.00	74.25	1,506,903
2021-11-12	73.75	74.25	71.00	74.25	249,962
2021-11-11	72.25	72.75	71.00	72.25	260,034
2021-11-10	73.25	73.25	71.50	72.25	263,700
2021-11-09	72.75	72.75	71.00	72.75	1,078,336
2021-11-08	72.75	73.25	71.50	73.25	662,635
2021-11-05	74.25	74.25	72.25	72.25	899,880
2021-11-04	73.75	74.25	72.00	74.25	161,387
2021-11-03	72.75	72.75	71.00	72.75	842,873
2021-11-02	75.25	75.25	73.50	74.25	873,387
2021-11-01	76.25	76.25	73.00	75.75	300,937
2021-10-29	76.75	76.75	74.50	76.75	155,181
2021-10-28	76.75	77.25	74.50	77.25	956,595
2021-10-27	78.75	78.75	76.75	76.75	779,667
2021-10-26	81.00	81.00	75.00	78.75	1,042,839
2021-10-25	83.00	83.00	81.00	81.50	265,493
2021-10-22	84.50	84.50	81.00	83.00	114,514
2021-10-21	84.00	84.00	81.00	83.50	91,137
2021-10-20	83.50	83.50	81.00	83.00	45,898
2021-10-19	84.50	85.00	82.50	84.00	301,511
2021-10-18	81.25	82.50	77.50	82.50	184,703
2021-10-15	81.50	82.50	80.50	82.00	312,950
2021-10-14	83.50	83.50	81.00	83.00	122,998
2021-10-13	81.50	82.50	79.50	82.50	120,630
2021-10-12	81.50	81.50	78.50	81.50	91,968
2021-10-11	81.50	81.50	79.50	81.50	246,929
2021-10-08	82.50	82.50	80.50	82.50	186,603
2021-10-07	82.50	82.50	79.00	81.50	67,520
2021-10-06	80.00	80.50	78.00	80.50	123,728
2021-10-05	80.50	80.50	78.50	80.50	59,581
2021-10-04	81.00	81.50	79.00	81.00	145,052
2021-10-01	81.50	82.50	79.50	81.50	128,427
2021-09-30	83.50	83.50	81.50	83.50	183,853
2021-09-29	85.00	85.50	82.50	84.50	856,755
2021-09-28	85.50	85.50	81.00	83.00	528,110
2021-09-27	91.25	92.25	90.00	90.75	271,939
2021-09-24	93.25	93.25	91.00	91.25	111,387
2021-09-23	92.75	93.75	90.50	92.25	257,657
2021-09-22	89.50	90.75	87.00	90.75	355,803
2021-09-21	90.25	90.25	87.00	89.00	116,466
2021-09-20	87.00	88.50	85.00	88.00	600,311
2021-09-17	89.00	90.25	86.50	88.50	2,483,810
2021-09-16	88.50	90.25	86.50	89.50	488,744
2021-09-15	90.75	91.75	88.50	90.25	509,220
2021-09-14	90.75	92.25	89.00	92.25	167,149
2021-09-13	92.25	93.25	90.50	91.75	436,307
2021-09-10	92.75	93.25	90.50	93.25	901,020
2021-09-09	92.25	93.25	90.00	93.25	674,205
2021-09-08	95.25	95.25	92.00	92.75	137,872
2021-09-07	94.25	95.25	92.50	95.25	289,202
2021-09-06	94.25	94.75	92.50	94.75	53,735
2021-09-03	93.75	93.75	90.50	93.75	130,613
2021-09-02	94.75	94.75	92.50	93.25	29,171
2021-09-01	94.75	94.75	92.00	94.75	227,219
2021-08-31	95.75	96.25	92.50	93.25	61,662
2021-08-30	94.75	94.75	94.75	94.75	0
2021-08-27	96.25	96.25	94.00	94.75	189,034
2021-08-26	96.25	96.25	94.00	96.25	54,098
2021-08-25	97.25	97.25	95.00	95.75	86,751
2021-08-24	97.75	98.00	96.00	98.00	30,802
2021-08-23	97.25	97.25	95.00	97.25	33,172
2021-08-20	95.25	95.75	93.00	95.75	89,949
2021-08-19	98.00	98.00	93.00	94.75	67,006
2021-08-18	99.75	99.75	96.50	98.75	199,223
2021-08-17	98.75	98.75	96.50	98.75	61,261
2021-08-16	99.75	99.75	97.50	98.75	116,606
2021-08-13	101.50	101.50	98.75	98.75	100,220
2021-08-12	100.50	100.50	97.50	99.75	159,475
2021-08-11	101.50	101.50	99.00	100.75	273,768
2021-08-10	101.50	101.50	97.50	99.75	87,516
2021-08-09	98.75	99.75	96.50	99.75	106,102
2021-08-06	100.50	100.50	98.00	99.75	118,188
2021-08-05	99.00	99.75	97.00	99.75	167,666
2021-08-04	98.00	98.75	96.00	98.75	28,707
2021-08-03	98.00	98.00	96.00	98.00	108,675
2021-08-02	100.50	100.50	96.50	98.75	149,370
2021-07-30	98.75	98.75	96.50	98.75	466,514
2021-07-29	99.75	99.75	97.50	98.75	110,412
2021-07-28	100.75	100.75	96.50	98.75	441,858
2021-07-27	106.50	109.50	97.50	99.75	589,698
2021-07-26	109.50	111.50	107.00	111.50	161,515
2021-07-23	112.50	112.50	108.00	110.50	28,854
2021-07-22	110.50	111.50	108.00	111.50	76,070
2021-07-21	108.50	111.50	106.00	110.50	61,444
2021-07-20	109.50	109.50	107.00	108.50	30,304
2021-07-19	108.50	108.50	106.00	108.50	34,565
2021-07-16	109.50	110.50	107.00	110.50	7,587
2021-07-15	111.50	111.50	109.00	110.50	399,669
2021-07-14	113.50	113.50	109.00	111.50	18,625
2021-07-13	113.50	114.50	110.50	112.50	57,352
2021-07-12	114.50	116.50	113.00	114.50	23,118
2021-07-09	115.50	116.50	113.00	114.50	60,289
2021-07-08	117.50	117.50	114.00	115.50	75,687
2021-07-07	114.50	115.50	112.00	115.50	46,244
2021-07-06	113.50	114.50	110.00	114.50	51,506
2021-07-05	112.50	112.50	110.00	112.50	43,193
2021-07-02	110.50	112.50	109.00	112.50	54,801
2021-07-01	111.50	111.50	109.00	111.50	26,146
2021-06-30	111.50	112.50	110.00	112.50	35,275
2021-06-29	110.50	112.50	108.00	112.50	29,809
2021-06-28	110.50	111.50	108.00	111.50	14,187
2021-06-25	112.50	112.50	110.00	111.50	52,783
2021-06-24	114.50	115.50	113.00	115.50	24,827
2021-06-23	116.50	116.50	113.50	114.50	32,658
2021-06-22	113.50	115.50	113.00	114.50	269,705
2021-06-21	111.50	115.50	109.00	115.50	50,495
2021-06-18	114.50	116.50	113.00	113.50	233,801
2021-06-17	112.50	115.50	112.00	115.50	243,353
2021-06-16	116.50	116.50	113.00	115.50	16,387
2021-06-15	115.50	117.50	114.00	115.50	76,374
2021-06-14	114.50	115.50	112.00	115.50	610,376
2021-06-11	115.50	117.50	114.00	115.50	184,921
2021-06-10	124.00	124.00	120.00	120.00	33,251
2021-06-09	120.00	125.00	118.00	125.00	80,490
2021-06-08	118.50	122.00	116.00	122.00	51,207
2021-06-07	117.50	120.00	115.00	120.00	58,926
2021-06-04	116.50	118.50	114.00	118.50	68,915
2021-06-03	116.50	118.50	114.00	118.50	202,514
2021-06-02	113.50	115.50	111.00	115.50	95,335
2021-06-01	110.50	113.50	108.00	113.50	458,772
2021-05-31	110.50	110.50	110.50	110.50	0
2021-05-28	109.50	110.50	107.00	110.50	76,046
2021-05-27	106.50	108.50	104.00	108.50	285,185
2021-05-26	103.50	106.50	101.00	106.50	188,909
2021-05-25	100.50	103.50	98.00	103.50	139,152
2021-05-24	101.75	101.75	101.75	101.75	0
2021-05-21	100.75	101.75	98.50	101.75	323,486
2021-05-20	99.00	99.75	96.50	99.75	152,537
2021-05-19	96.25	96.25	94.00	96.25	67,587
2021-05-18	96.75	97.25	94.00	97.25	123,968
2021-05-17	95.25	95.25	93.00	95.25	85,497
2021-05-14	91.25	93.75	89.00	93.75	62,473
2021-05-13	92.25	92.25	92.25	92.25	700
2021-05-12	95.25	95.25	92.25	92.25	147,478
2021-05-11	96.25	96.75	91.50	94.75	145,299
2021-05-10	103.50	103.50	97.75	97.75	89,500
2021-05-07	100.75	102.50	99.00	102.50	62,505
2021-05-06	104.50	104.50	99.50	100.50	138,411
2021-05-05	100.75	103.50	99.00	103.50	82,835
2021-05-04	101.75	101.75	99.50	100.75	144,285
2021-05-03	102.50	102.50	102.50	102.50	0
2021-04-30	100.50	102.50	97.50	102.50	96,789
2021-04-29	104.50	104.50	98.75	99.00	235,915
2021-04-28	103.50	104.50	101.75	103.50	50,769
2021-04-27	105.50	105.50	103.00	103.50	66,909
2021-04-26	105.50	106.50	103.00	106.50	86,440
2021-04-23	105.50	105.50	103.00	105.50	42,641
2021-04-22	103.50	104.50	101.00	104.50	31,597
2021-04-21	102.50	103.50	100.00	102.50	39,405
2021-04-20	103.50	104.50	101.00	102.50	37,856
2021-04-19	104.50	105.50	102.00	103.50	345,496
2021-04-16	101.75	102.50	99.50	102.50	23,975
2021-04-15	101.75	102.50	99.50	102.50	14,206
2021-04-14	99.75	101.75	98.50	101.75	100,605
2021-04-13	99.75	101.75	97.50	101.75	195,121
2021-04-12	99.00	100.75	98.00	100.75	38,492
2021-04-09	99.75	100.50	98.00	100.50	39,716
2021-04-08	97.75	100.75	96.50	100.75	254,442
2021-04-07	98.75	99.75	97.50	98.75	54,803
2021-04-06	101.75	102.50	99.50	101.75	121,052
2021-04-05	100.75	100.75	100.75	100.75	0
2021-04-02	100.75	100.75	100.75	100.75	0
2021-04-01	98.75	100.75	96.50	100.75	70,594
2021-03-31	97.43	98.48	94.75	98.48	423,579
2021-03-30	96.00	97.33	93.45	97.33	55,250
2021-03-29	96.30	97.53	95.10	96.10	95,765
2021-03-26	96.35	97.43	93.55	97.43	120,636
2021-03-25	95.78	95.78	92.70	95.33	142,595
2021-03-24	97.48	100.20	95.05	95.73	132,500
2021-03-23	97.38	100.13	94.60	100.13	104,010
2021-03-22	94.90	95.68	92.55	95.68	71,239
2021-03-19	94.50	94.50	92.15	93.78	113,799
2021-03-18	93.93	93.93	90.75	93.63	170,098
2021-03-17	95.03	95.03	91.23	92.55	169,214
2021-03-16	93.78	93.83	91.15	93.83	111,408
2021-03-15	91.88	92.75	89.60	92.75	131,770
2021-03-12	92.50	92.50	90.10	91.93	74,303
2021-03-11	90.85	92.55	88.60	91.23	151,833
2021-03-10	90.35	91.53	88.10	90.20	104,036
2021-03-09	86.45	90.75	84.30	89.38	160,596
2021-03-08	88.45	88.45	85.75	87.78	165,216
2021-03-05	88.90	91.03	85.30	87.08	381,734
2021-03-04	92.50	93.68	86.80	89.38	196,568
2021-03-03	98.88	98.88	95.28	95.28	178,952
2021-03-02	99.03	100.03	96.55	100.03	198,861
2021-03-01	101.98	101.98	97.60	99.05	199,652
2021-02-26	94.55	97.43	92.55	97.38	1,010,237
2021-02-25	100.00	100.00	97.15	99.45	135,408
2021-02-24	100.43	100.43	97.95	98.78	259,143
2021-02-23	101.90	101.90	93.93	97.90	282,868
2021-02-22	104.60	104.60	101.30	103.45	281,673
2021-02-19	102.95	104.50	100.40	104.50	67,769
2021-02-18	103.05	104.30	101.00	102.75	141,479
2021-02-17	104.20	105.60	102.15	102.15	283,940
2021-02-16	106.75	106.75	104.10	106.45	250,603
2021-02-15	105.20	106.55	103.10	106.55	128,144
2021-02-12	104.40	104.80	101.80	104.60	122,889
2021-02-11	103.45	104.40	100.90	104.40	272,519
2021-02-10	103.85	104.00	101.30	103.35	89,140
2021-02-09	102.95	104.10	100.40	104.10	226,117
2021-02-08	99.85	102.05	94.90	101.58	276,103
2021-02-05	98.73	99.68	93.85	99.68	29,936
2021-02-04	93.90	93.90	93.90	93.90	104,999
2021-02-03	93.90	93.90	93.90	93.90	153,488
2021-02-02	93.90	93.90	93.90	93.90	78,029
2021-02-01	94.28	94.28	94.28	94.28	592,635
2021-01-29	94.50	94.50	94.50	94.50	629,663
2021-01-28	91.72	91.72	91.72	91.72	221,267
2021-01-27	89.92	89.92	89.92	89.92	94,576
2021-01-26	90.90	90.90	90.90	90.90	412,588
2021-01-25	93.90	93.90	93.90	93.90	51,650
2021-01-22	91.86	91.86	91.86	91.86	240,036
2021-01-21	91.86	91.86	91.86	91.86	46,980
2021-01-20	88.68	88.68	88.68	88.68	116,356
2021-01-19	86.98	86.98	86.98	86.98	299,703
2021-01-18	90.96	90.96	90.96	90.96	136,527
2021-01-15	92.08	92.08	92.08	92.08	137,163
2021-01-14	92.70	92.70	92.70	92.70	84,314
2021-01-13	91.46	91.46	91.46	91.46	58,374
2021-01-12	91.04	91.04	91.04	91.04	150,810
2021-01-11	90.78	90.78	90.78	90.78	305,633
2021-01-08	93.20	93.20	93.20	93.20	101,545
2021-01-07	87.40	87.40	87.40	87.40	88,256
2021-01-06	87.40	87.40	87.40	87.40	61,293
2021-01-05	86.79	86.79	86.79	86.79	40,270
2021-01-04	87.40	87.40	87.40	87.40	4,363
2021-01-01	85.92	85.92	85.92	85.92	0
2020-12-31	85.92	85.92	85.92	85.92	568
2020-12-30	85.92	85.92	85.92	85.92	372,527
2020-12-29	85.36	85.36	85.36	85.36	23,502
2020-12-28	84.08	84.08	84.08	84.08	0
2020-12-25	84.08	84.08	84.08	84.08	0
2020-12-24	84.08	84.08	84.08	84.08	34
2020-12-23	84.08	84.08	84.08	84.08	33,237
2020-12-22	84.68	84.68	84.68	84.68	128,050
2020-12-21	82.68	82.68	82.68	82.68	59,831
2020-12-18	82.68	82.68	82.68	82.68	60,324
2020-12-17	82.60	82.60	82.60	82.60	354,471
2020-12-16	80.90	80.90	80.90	80.90	441,315
2020-12-15	79.68	79.68	79.68	79.68	23,646
2020-12-14	80.80	80.80	80.80	80.80	16,853
2020-12-11	80.80	80.80	80.80	80.80	5,690
2020-12-10	77.62	77.62	77.62	77.62	9,319
2020-12-09	79.92	79.92	79.92	79.92	217,437
2020-12-08	78.47	78.47	78.47	78.47	30,642
2020-12-07	77.46	77.46	77.46	77.46	97,643
2020-12-04	76.88	76.88	76.88	76.88	172,031
2020-12-03	77.68	77.68	77.68	77.68	318,777
2020-12-02	78.82	78.82	78.82	78.82	43,555
2020-12-01	79.61	79.61	79.61	79.61	97,366
2020-11-30	80.38	80.38	80.38	80.38	23,441
2020-11-27	78.36	78.36	78.36	78.36	82,120
2020-11-26	78.14	78.14	78.14	78.14	110,339
2020-11-25	74.72	74.72	74.72	74.72	85,272
2020-11-24	74.68	74.68	74.68	74.68	68,023
2020-11-23	76.00	76.00	76.00	76.00	138,296
2020-11-20	75.42	75.42	75.42	75.42	136,069
2020-11-19	74.84	74.84	74.84	74.84	260,632
2020-11-18	74.52	74.52	74.52	74.52	175,172
2020-11-17	75.30	75.30	75.30	75.30	40,651
2020-11-16	75.56	75.56	75.56	75.56	99,352
2020-11-13	75.42	75.42	75.42	75.42	1,111,345
2020-11-12	77.08	77.08	77.08	77.08	117,648
2020-11-11	74.27	74.27	74.27	74.27	121,455
2020-11-10	70.16	70.16	70.16	70.16	243,928
2020-11-09	73.62	73.62	73.62	73.62	134,694
2020-11-06	84.70	84.70	84.70	84.70	70,215
2020-11-05	80.74	80.74	80.74	80.74	73,486
2020-11-04	80.74	80.74	80.74	80.74	109,931
2020-11-03	78.86	78.86	78.86	78.86	185,577
2020-11-02	77.68	77.68	77.68	77.68	85,991
2020-10-30	76.82	76.82	76.82	76.82	213,436
2020-10-29	79.96	79.96	79.96	79.96	86,604
2020-10-28	78.75	78.75	78.75	78.75	50,108
2020-10-27	78.75	78.75	78.75	78.75	115,172
2020-10-26	78.16	78.16	78.16	78.16	224,664
2020-10-23	83.66	83.66	83.66	83.66	82,654
2020-10-22	83.66	83.66	83.66	83.66	234,991
2020-10-21	84.70	84.70	84.70	84.70	40,210
2020-10-20	73.30	73.30	73.30	73.30	75,352
2020-10-16	73.30	73.30	73.30	73.30	12,088
2020-10-15	72.30	72.30	72.30	72.30	10,911
2020-10-14	73.14	73.14	73.14	73.14	9,661
2020-10-13	73.14	73.14	73.14	73.14	22,095
2020-10-12	72.28	72.28	72.28	72.28	12,774
2020-10-09	72.28	72.28	72.28	72.28	21,761
2020-10-08	70.86	70.86	70.86	70.86	29,720
2020-10-07	69.94	69.94	69.94	69.94	216,769
2020-10-06	72.34	72.34	72.34	72.34	157,421
2020-10-05	72.94	72.94	72.94	72.94	31,233
2020-10-02	71.98	71.98	71.98	71.98	12,976
2020-10-01	71.92	71.92	71.92	71.92	26,316
2020-09-30	70.97	70.97	70.97	70.97	86,022
2020-09-29	67.90	67.90	67.90	67.90	71,546
2020-09-28	68.06	68.06	68.06	68.06	148,367
2020-09-25	67.14	67.14	67.14	67.14	278,894
2020-09-24	68.32	68.32	68.32	68.32	94,448
2020-09-23	67.96	67.96	67.96	67.96	96,658
2020-09-22	65.38	65.38	65.38	65.38	58,133
2020-09-21	65.38	65.38	65.38	65.38	135,095
2020-09-18	64.78	64.78	64.78	64.78	162,148
2020-09-17	64.46	64.46	64.46	64.46	158,164
2020-09-16	64.46	64.46	64.46	64.46	37,396
2020-09-15	63.94	63.94	63.94	63.94	32,396
2020-09-14	63.44	63.44	63.44	63.44	658,731
2020-09-11	63.44	63.44	63.44	63.44	619,534
2020-04-03	41.39	41.39	41.39	41.39	26,110
2020-04-02	41.39	41.39	41.39	41.39	17,561
2020-04-01	41.84	41.84	41.84	41.84	65,828
2020-03-31	41.84	41.84	41.84	41.84	42,435
2020-03-30	41.33	41.33	41.33	41.33	211,967
2020-03-28	39.49	39.49	39.49	39.49	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0