Belimo Holding Share History

Belimo Holding Share Price history. The following table shows end-of-day data 0QMR historical share prices for Belimo Holding, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	424.80	424.80	424.80	424.80	926
2024-04-25	419.60	419.60	419.60	419.60	393
2024-04-24	426.00	426.00	426.00	426.00	829
2024-04-23	428.60	428.60	428.60	428.60	1,563
2024-04-22	416.60	416.60	416.60	416.60	1,779
2024-04-19	415.80	415.80	415.80	415.80	16,187
2024-04-18	417.60	417.60	417.60	417.60	3,549
2024-04-17	416.80	416.80	416.80	416.80	1,789
2024-04-16	415.00	415.00	415.00	415.00	1,300
2024-04-15	423.40	423.40	423.40	423.40	1,398
2024-04-12	424.80	424.80	424.80	424.80	2,209
2024-04-11	431.80	431.80	431.80	431.80	2,594
2024-04-10	432.40	432.40	432.40	432.40	1,653
2024-04-09	432.80	432.80	432.80	432.80	1,632
2024-04-08	435.00	435.00	435.00	435.00	1,851
2024-04-05	431.80	431.80	431.80	431.80	629
2024-04-04	432.00	432.00	432.00	432.00	1,608
2024-04-03	428.60	428.60	428.60	428.60	1,234
2024-04-02	438.80	438.80	438.80	438.80	554
2024-04-01	443.00	443.00	443.00	443.00	0
2024-03-29	443.00	443.00	443.00	443.00	0
2024-03-28	443.00	443.00	443.00	443.00	2,896
2024-03-27	445.60	445.60	445.60	445.60	6,644
2024-03-26	450.60	450.60	450.60	450.60	760
2024-03-25	451.00	451.00	451.00	451.00	2,774
2024-03-22	460.80	460.80	460.80	460.80	11,846
2024-03-21	464.60	464.60	464.60	464.60	736
2024-03-20	456.00	456.00	456.00	456.00	1,071
2024-03-19	451.80	451.80	451.80	451.80	939
2024-03-18	451.60	451.60	451.60	451.60	1,709
2024-03-15	453.20	453.20	453.20	453.20	10,280
2024-03-14	453.00	453.00	453.00	453.00	2,073
2024-03-13	450.40	450.40	450.40	450.40	1,100
2024-03-12	452.20	452.20	452.20	452.20	687
2024-03-11	442.00	442.00	442.00	442.00	622
2024-03-08	449.80	449.80	449.80	449.80	1,208
2024-03-07	446.84	446.84	446.84	446.84	2,679
2024-03-06	447.60	447.60	447.60	447.60	1,707
2024-03-05	431.20	431.20	431.20	431.20	7,013
2024-03-04	429.80	429.80	429.80	429.80	677
2024-03-01	419.93	419.93	419.93	419.93	3,483
2024-02-29	419.60	419.60	419.60	419.60	704
2024-02-28	423.73	423.73	423.73	423.73	3,362
2024-02-27	423.60	423.60	423.60	423.60	3,042
2024-02-26	413.40	413.40	413.40	413.40	1,197
2024-02-23	414.13	414.13	414.13	414.13	1,071
2024-02-22	414.20	414.20	414.20	414.20	8,671
2024-02-21	413.60	413.60	413.60	413.60	1,175
2024-02-20	412.40	412.40	412.40	412.40	707
2024-02-19	413.02	413.02	413.02	413.02	3,392
2024-02-16	414.80	414.80	414.80	414.80	676
2024-02-15	410.60	410.60	410.60	410.60	1,969
2024-02-14	411.00	411.00	411.00	411.00	6,974
2024-02-13	406.60	406.60	406.60	406.60	908
2024-02-12	410.60	410.60	410.60	410.60	12,833
2024-02-09	399.60	399.60	399.60	399.60	11,809
2024-02-08	402.40	402.40	402.40	402.40	2,443
2024-02-07	401.60	401.60	401.60	401.60	2,372
2024-02-06	399.80	399.80	399.80	399.80	5,466
2024-02-05	399.80	399.80	399.80	399.80	1,887
2024-02-02	405.80	405.80	405.80	405.80	6,972
2024-02-01	408.20	408.20	408.20	408.20	1,354
2024-01-31	404.80	404.80	404.80	404.80	1,895
2024-01-30	405.80	405.80	405.80	405.80	2,232
2024-01-29	403.00	403.00	403.00	403.00	3,481
2024-01-26	404.10	404.10	404.10	404.10	2,819
2024-01-25	400.93	400.93	400.93	400.93	2,900
2024-01-24	399.60	399.60	399.60	399.60	2,507
2024-01-23	397.60	397.60	397.60	397.60	1,682
2024-01-22	400.79	400.79	400.79	400.79	7,158
2024-01-19	433.60	433.60	433.60	433.60	17,562
2024-01-18	437.42	437.42	437.42	437.42	4,820
2024-01-17	427.50	427.50	427.50	427.50	5,197
2024-01-16	429.80	429.80	429.80	429.80	6,784
2024-01-15	444.00	444.00	444.00	444.00	885
2024-01-12	448.20	448.20	448.20	448.20	1,158
2024-01-11	443.60	443.60	443.60	443.60	2,864
2024-01-10	443.40	443.40	443.40	443.40	10,656
2024-01-09	450.80	450.80	450.80	450.80	2,400
2024-01-08	453.60	453.60	453.60	453.60	2,683
2024-01-05	451.13	451.13	451.13	451.13	4,736
2024-01-04	455.00	455.00	455.00	455.00	1,781
2024-01-03	446.71	446.71	446.71	446.71	1,645
2024-01-02	461.60	461.60	461.60	461.60	0
2024-01-01	461.60	461.60	461.60	461.60	0
2023-12-29	461.60	461.60	461.60	461.60	3,278
2023-12-28	460.40	460.40	460.40	460.40	671
2023-12-27	463.51	463.51	463.51	463.51	2,849
2023-12-26	460.60	460.60	460.60	460.60	0
2023-12-25	460.60	460.60	460.60	460.60	0
2023-12-22	460.60	460.60	460.60	460.60	10,933
2023-12-21	463.20	463.20	463.20	463.20	6,901
2023-12-20	466.00	466.00	466.00	466.00	3,261
2023-12-19	469.60	469.60	469.60	469.60	2,358
2023-12-18	468.80	468.80	468.80	468.80	2,950
2023-12-15	472.36	472.36	472.36	472.36	4,669
2023-12-14	474.80	474.80	474.80	474.80	5,839
2023-12-13	450.40	450.40	450.40	450.40	2,823
2023-12-12	447.19	447.19	447.19	447.19	4,952
2023-12-11	447.80	447.80	447.80	447.80	6,713
2023-12-08	440.73	440.73	440.73	440.73	6,124
2023-12-07	430.59	430.59	430.59	430.59	8,515
2023-12-06	432.60	432.60	432.60	432.60	12,298
2023-12-05	423.80	423.80	423.80	423.80	11,573
2023-12-04	413.80	413.80	413.80	413.80	2,454
2023-12-01	427.80	427.80	427.80	427.80	3,192
2023-11-30	426.44	426.44	426.44	426.44	6,318
2023-11-29	425.60	425.60	425.60	425.60	1,759
2023-11-28	420.20	420.20	420.20	420.20	1,143
2023-11-27	417.20	417.20	417.20	417.20	2,050
2023-11-24	422.00	422.00	422.00	422.00	1,661
2023-11-23	419.40	419.40	419.40	419.40	1,161
2023-11-22	421.80	421.80	421.80	421.80	2,063
2023-11-21	423.03	423.03	423.03	423.03	2,102
2023-11-20	424.00	424.00	424.00	424.00	1,721
2023-11-17	416.20	416.20	416.20	416.20	1,272
2023-11-16	413.40	413.40	413.40	413.40	1,526
2023-11-15	416.40	416.40	416.40	416.40	1,775
2023-11-14	412.90	412.90	412.90	412.90	5,155
2023-11-13	402.60	402.60	402.60	402.60	2,067
2023-11-10	401.00	401.00	401.00	401.00	1,129
2023-11-09	407.20	407.20	407.20	407.20	1,005
2023-11-08	397.00	397.00	397.00	397.00	1,244
2023-11-07	394.82	394.82	394.82	394.82	2,033
2023-11-06	391.30	391.30	391.30	391.30	870
2023-11-03	395.20	395.20	395.20	395.20	2,731
2023-11-02	389.40	389.40	389.40	389.40	1,605
2023-11-01	379.60	379.60	379.60	379.60	2,758
2023-10-31	379.80	379.80	379.80	379.80	5,141
2023-10-30	375.80	375.80	375.80	375.80	677
2023-10-27	375.80	375.80	375.80	375.80	2,247
2023-10-26	378.20	378.20	378.20	378.20	2,569
2023-10-25	386.40	386.40	386.40	386.40	2,927
2023-10-24	388.90	388.90	388.90	388.90	1,773
2023-10-23	385.60	385.60	385.60	385.60	2,230
2023-10-20	383.40	383.40	383.40	383.40	48,425
2023-10-19	396.40	396.40	396.40	396.40	1,654
2023-10-18	395.80	395.80	395.80	395.80	4,327
2023-10-17	406.80	406.80	406.80	406.80	2,462
2023-10-16	409.22	409.22	409.22	409.22	6,801
2023-10-13	403.60	403.60	403.60	403.60	2,164
2023-10-12	423.80	423.80	423.80	423.80	1,527
2023-10-11	422.80	422.80	422.80	422.80	1,364
2023-10-10	420.00	420.00	420.00	420.00	2,566
2023-10-09	412.60	412.60	412.60	412.60	15,466
2023-10-06	419.40	419.40	419.40	419.40	2,077
2023-10-05	417.10	417.10	417.10	417.10	1,996
2023-10-04	415.20	415.20	415.20	415.20	9,110
2023-10-03	429.90	429.90	429.90	429.90	1,393
2023-10-02	432.00	432.00	432.00	432.00	2,451
2023-09-29	435.80	435.80	435.80	435.80	3,317
2023-09-28	426.40	426.40	426.40	426.40	2,238
2023-09-27	422.91	422.91	422.91	422.91	1,736
2023-09-26	420.00	420.00	420.00	420.00	1,504
2023-09-25	425.40	425.40	425.40	425.40	1,004
2023-09-22	427.40	427.40	427.40	427.40	2,979
2023-09-21	432.20	432.20	432.20	432.20	1,033
2023-09-20	435.00	435.00	435.00	435.00	4,637
2023-09-19	425.80	425.80	425.80	425.80	4,270
2023-09-18	435.40	435.40	435.40	435.40	1,126
2023-09-15	433.00	433.00	433.00	433.00	4,750
2023-09-14	429.00	429.00	429.00	429.00	2,953
2023-09-13	426.00	426.00	426.00	426.00	3,226
2023-09-12	431.75	431.75	431.75	431.75	18,827
2023-09-11	440.20	440.20	440.20	440.20	1,681
2023-09-08	442.00	442.00	442.00	442.00	6,482
2023-09-07	459.90	459.90	459.90	459.90	3,127
2023-09-06	464.80	464.80	464.80	464.80	2,856
2023-09-05	466.73	466.73	466.73	466.73	2,153
2023-09-04	464.25	464.25	464.25	464.25	1,091
2023-09-01	461.00	461.00	461.00	461.00	1,384
2023-08-31	465.80	465.80	465.80	465.80	2,603
2023-08-30	459.00	459.00	459.00	459.00	1,466
2023-08-29	463.80	463.80	463.80	463.80	2,935
2023-08-28	453.80	453.80	453.80	453.80	0
2023-08-25	453.80	453.80	453.80	453.80	2,100
2023-08-24	448.20	448.20	448.20	448.20	645
2023-08-23	448.60	448.60	448.60	448.60	3,937
2023-08-22	451.00	451.00	451.00	451.00	474
2023-08-21	449.63	449.63	449.63	449.63	11,796
2023-08-18	442.80	442.80	442.80	442.80	957
2023-08-17	447.40	447.40	447.40	447.40	3,777
2023-08-16	457.80	457.80	457.80	457.80	962
2023-08-15	457.60	457.60	457.60	457.60	15,185
2023-08-14	464.60	464.60	464.60	464.60	2,279
2023-08-11	460.20	460.20	460.20	460.20	2,556
2023-08-10	465.00	465.00	465.00	465.00	2,951
2023-08-09	457.00	457.00	457.00	457.00	686
2023-08-08	460.20	460.20	460.20	460.20	3,706
2023-08-07	459.40	459.40	459.40	459.40	964
2023-08-04	457.20	457.20	457.20	457.20	2,387
2023-08-03	456.80	456.80	456.80	456.80	3,395
2023-08-02	465.80	465.80	465.80	465.80	2,113
2023-08-01	470.60	470.60	470.60	470.60	0
2023-07-31	470.60	470.60	470.60	470.60	2,858
2023-07-28	475.70	475.70	475.70	475.70	7,889
2023-07-27	469.20	469.20	469.20	469.20	4,588
2023-07-26	456.80	456.80	456.80	456.80	3,639
2023-07-25	453.40	453.40	453.40	453.40	3,017
2023-07-24	454.20	454.20	454.20	454.20	4,251
2023-07-21	431.80	431.80	431.80	431.80	7,441
2023-07-20	426.80	426.80	426.80	426.80	4,486
2023-07-19	428.12	428.12	428.12	428.12	4,420
2023-07-18	420.20	420.20	420.20	420.20	9,840
2023-07-17	427.00	427.00	427.00	427.00	6,950
2023-07-14	443.83	443.83	443.83	443.83	3,598
2023-07-13	438.80	438.80	438.80	438.80	2,733
2023-07-12	441.60	441.60	441.60	441.60	3,240
2023-07-11	432.60	432.60	432.60	432.60	2,626
2023-07-10	427.80	427.80	427.80	427.80	1,275
2023-07-07	428.23	428.23	428.23	428.23	3,044
2023-07-06	422.60	422.60	422.60	422.60	520
2023-07-05	431.40	431.40	431.40	431.40	351
2023-07-04	435.94	435.94	435.94	435.94	868
2023-07-03	439.40	439.40	439.40	439.40	5,845
2023-06-30	447.00	447.00	447.00	447.00	3,788
2023-06-29	423.60	423.60	423.60	423.60	1,009
2023-06-28	427.60	427.60	427.60	427.60	620
2023-06-27	418.60	418.60	418.60	418.60	3,091
2023-06-26	414.31	414.31	414.31	414.31	2,765
2023-06-23	414.80	414.80	414.80	414.80	841
2023-06-22	413.20	413.20	413.20	413.20	4,800
2023-06-21	413.20	413.20	413.20	413.20	2,968
2023-06-20	423.60	423.60	423.60	423.60	3,284
2023-06-19	429.20	429.20	429.20	429.20	12,018
2023-06-16	451.20	451.20	451.20	451.20	4,771
2023-06-15	449.00	449.00	449.00	449.00	4,147
2023-06-14	448.00	448.00	448.00	448.00	3,154
2023-06-13	449.26	449.26	449.26	449.26	1,245
2023-06-12	446.40	446.40	446.40	446.40	3,868
2023-06-09	430.40	430.40	430.40	430.40	1,019
2023-06-08	436.96	436.96	436.96	436.96	3,110
2023-06-07	438.80	438.80	438.80	438.80	1,451
2023-06-06	448.60	448.60	448.60	448.60	1,765
2023-06-05	440.20	440.20	440.20	440.20	1,948
2023-06-02	440.20	440.20	440.20	440.20	8,312
2023-06-01	425.60	425.60	425.60	425.60	10,593
2023-05-31	414.40	414.40	414.40	414.40	8,838
2023-05-30	419.60	419.60	419.60	419.60	16,758
2023-05-29	423.40	423.40	423.40	423.40	0
2023-05-26	423.40	423.40	423.40	423.40	12,145
2023-05-25	416.20	416.20	416.20	416.20	327
2023-05-24	415.47	415.47	415.47	415.47	3,869
2023-05-23	421.20	421.20	421.20	421.20	2,309
2023-05-22	433.20	433.20	433.20	433.20	3,236
2023-05-19	433.80	433.80	433.80	433.80	2,462
2023-05-18	423.60	423.60	423.60	423.60	0
2023-05-17	423.60	423.60	423.60	423.60	1,878
2023-05-16	428.20	428.20	428.20	428.20	2,372
2023-05-15	435.80	435.80	435.80	435.80	7,954
2023-05-12	433.00	433.00	433.00	433.00	9,732
2023-05-11	429.80	429.80	429.80	429.80	1,704
2023-05-10	425.20	425.20	425.20	425.20	887
2023-05-09	430.20	430.20	430.20	430.20	2,884
2023-05-08	440.40	440.40	440.40	440.40	0
2023-05-05	440.40	440.40	440.40	440.40	895
2023-05-04	436.20	436.20	436.20	436.20	922
2023-05-03	432.40	432.40	432.40	432.40	1,929
2023-05-02	430.20	430.20	430.20	430.20	1,483
2023-05-01	430.80	430.80	430.80	430.80	0
2023-04-28	430.80	430.80	430.80	430.80	1,155
2023-04-27	427.33	427.33	427.33	427.33	1,016
2023-04-26	419.24	419.24	419.24	419.24	3,849
2023-04-25	430.60	430.60	430.60	430.60	2,482
2023-04-24	435.80	435.80	435.80	435.80	1,776
2023-04-21	433.40	433.40	433.40	433.40	24,698
2023-04-20	429.60	429.60	429.60	429.60	3,173
2023-04-19	430.80	430.80	430.80	430.80	10,707
2023-04-18	435.08	435.08	435.08	435.08	6,572
2023-04-17	435.08	435.08	435.08	435.08	9,216
2023-04-14	423.80	423.80	423.80	423.80	4,074
2023-04-13	422.60	422.60	422.60	422.60	17,643
2023-04-12	416.80	416.80	416.80	416.80	2,015
2023-04-11	417.20	417.20	417.20	417.20	5,807
2023-04-10	408.20	408.20	408.20	408.20	0
2023-04-07	408.20	408.20	408.20	408.20	0
2023-04-06	408.20	408.20	408.20	408.20	6,566
2023-04-05	408.74	408.74	408.74	408.74	16,081
2023-04-04	430.20	430.20	430.20	430.20	1,230
2023-04-03	432.60	432.60	432.60	432.60	2,789
2023-03-31	439.36	439.36	439.36	439.36	21,775
2023-03-30	443.00	443.00	443.00	443.00	2,077
2023-03-29	436.00	436.00	436.00	436.00	2,505
2023-03-28	436.38	436.38	436.38	436.38	3,976
2023-03-27	435.00	435.00	435.00	435.00	2,055
2023-03-24	431.00	431.00	431.00	431.00	928
2023-03-23	440.00	440.00	440.00	440.00	1,625
2023-03-22	443.75	443.75	443.75	443.75	937
2023-03-21	448.29	448.29	448.29	448.29	1,273
2023-03-20	440.00	440.00	440.00	440.00	2,507
2023-03-17	439.00	439.00	439.00	439.00	1,197
2023-03-16	442.00	442.00	442.00	442.00	17,852
2023-03-15	428.00	428.00	428.00	428.00	5,467
2023-03-14	431.50	431.50	431.50	431.50	2,124
2023-03-13	432.50	432.50	432.50	432.50	605
2023-03-10	441.00	441.00	441.00	441.00	2,294
2023-03-09	441.00	441.00	441.00	441.00	9,622
2023-03-08	449.50	449.50	449.50	449.50	3,200
2023-03-07	446.00	446.00	446.00	446.00	3,990
2023-03-06	449.00	449.00	449.00	449.00	7,214
2023-03-03	490.78	490.78	490.78	490.78	4,958
2023-03-02	474.08	474.08	474.08	474.08	2,101
2023-03-01	483.67	483.67	483.67	483.67	929
2023-02-28	486.00	486.00	486.00	486.00	1,999
2023-02-27	493.50	493.50	493.50	493.50	1,191
2023-02-24	486.50	486.50	486.50	486.50	567
2023-02-23	490.50	490.50	490.50	490.50	8,939
2023-02-22	492.00	492.00	492.00	492.00	1,586
2023-02-21	485.50	485.50	485.50	485.50	2,650
2023-02-20	484.50	484.50	484.50	484.50	1,276
2023-02-17	491.50	491.50	491.50	491.50	3,312
2023-02-16	486.37	486.37	486.37	486.37	856
2023-02-15	490.00	490.00	490.00	490.00	1,010
2023-02-14	494.00	494.00	494.00	494.00	1,557
2023-02-13	490.00	490.00	490.00	490.00	7,347
2023-02-10	489.50	489.50	489.50	489.50	842
2023-02-09	501.00	501.00	501.00	501.00	3,169
2023-02-08	488.00	488.00	488.00	488.00	2,019
2023-02-07	504.00	504.00	504.00	504.00	2,319
2023-02-06	504.00	504.00	504.00	504.00	1,291
2023-02-03	514.00	514.00	514.00	514.00	1,043
2023-02-02	503.00	503.00	503.00	503.00	2,744
2023-02-01	483.00	483.00	483.00	483.00	958
2023-01-31	483.00	483.00	483.00	483.00	9,330
2023-01-30	480.00	480.00	480.00	480.00	2,094
2023-01-27	477.50	477.50	477.50	477.50	4,473
2023-01-26	473.50	473.50	473.50	473.50	2,154
2023-01-25	478.50	478.50	478.50	478.50	6,240
2023-01-24	488.00	488.00	488.00	488.00	2,220
2023-01-23	478.00	478.00	478.00	478.00	3,727
2023-01-20	467.00	467.00	467.00	467.00	1,702
2023-01-19	470.00	470.00	470.00	470.00	3,463
2023-01-18	454.33	454.33	454.33	454.33	2,402
2023-01-17	465.75	465.75	465.75	465.75	5,359
2023-01-16	482.13	482.13	482.13	482.13	5,003
2023-01-13	480.81	480.81	480.81	480.81	2,067
2023-01-12	480.00	480.00	480.00	480.00	1,212
2023-01-11	483.46	483.46	483.46	483.46	812
2023-01-10	471.67	471.67	471.67	471.67	424
2023-01-09	476.51	476.51	476.51	476.51	3,793
2023-01-06	464.93	464.93	464.93	464.93	1,173
2023-01-05	454.50	454.50	454.50	454.50	716
2023-01-04	451.50	451.50	451.50	451.50	1,461
2023-01-03	447.50	447.50	447.50	447.50	2,913
2023-01-02	443.50	443.50	443.50	443.50	0
2022-12-30	446.00	446.00	446.00	446.00	1,259
2022-12-29	443.50	443.50	443.50	443.50	753
2022-12-28	437.50	437.50	437.50	437.50	811
2022-12-27	434.00	434.00	434.00	434.00	0
2022-12-26	434.00	434.00	434.00	434.00	0
2022-12-23	434.00	434.00	434.00	434.00	599
2022-12-22	429.50	429.50	429.50	429.50	2,139
2022-12-21	441.00	441.00	441.00	441.00	4,740
2022-12-20	433.50	433.50	433.50	433.50	1,275
2022-12-19	440.50	440.50	440.50	440.50	948
2022-12-16	449.50	449.50	449.50	449.50	2,243
2022-12-15	456.50	456.50	456.50	456.50	1,770
2022-12-14	475.00	475.00	475.00	475.00	11,401
2022-12-13	467.50	467.50	467.50	467.50	9,181
2022-12-12	451.00	451.00	451.00	451.00	3,625
2022-12-09	434.50	434.50	434.50	434.50	1,843
2022-12-08	426.50	426.50	426.50	426.50	631
2022-12-07	432.00	432.00	432.00	432.00	1,262
2022-12-06	425.00	425.00	425.00	425.00	1,748
2022-12-05	434.00	434.00	434.00	434.00	2,422
2022-12-02	441.50	441.50	441.50	441.50	4,030
2022-12-01	438.00	438.00	438.00	438.00	4,966
2022-11-30	429.50	429.50	429.50	429.50	6,278
2022-11-29	430.50	430.50	430.50	430.50	1,723
2022-11-28	441.00	441.00	441.00	441.00	1,403
2022-11-25	445.50	445.50	445.50	445.50	1,525
2022-11-24	444.50	444.50	444.50	444.50	796
2022-11-23	447.00	447.00	447.00	447.00	3,177
2022-11-22	440.50	440.50	440.50	440.50	1,446
2022-11-21	441.50	441.50	441.50	441.50	799
2022-11-18	444.09	444.09	444.09	444.09	1,535
2022-11-17	440.50	440.50	440.50	440.50	1,212
2022-11-16	437.00	437.00	437.00	437.00	2,107
2022-11-15	453.00	453.00	453.00	453.00	6,436
2022-11-14	451.00	451.00	451.00	451.00	31,756
2022-11-11	448.50	448.50	448.50	448.50	3,710
2022-11-10	443.50	443.50	443.50	443.50	3,959
2022-11-09	418.50	418.50	418.50	418.50	2,501
2022-11-08	412.00	412.00	412.00	412.00	3,316
2022-11-07	401.00	401.00	401.00	401.00	2,585
2022-11-04	397.40	397.40	397.40	397.40	2,798
2022-11-03	390.50	390.50	390.50	390.50	958
2022-11-02	403.50	403.50	403.50	403.50	714
2022-11-01	416.50	416.50	416.50	416.50	2,813
2022-10-31	408.00	408.00	408.00	408.00	2,764
2022-10-28	411.00	411.00	411.00	411.00	1,392
2022-10-27	415.50	415.50	415.50	415.50	2,932
2022-10-26	423.50	423.50	423.50	423.50	1,068
2022-10-25	402.00	402.00	402.00	402.00	2,092
2022-10-24	400.50	400.50	400.50	400.50	1,884
2022-10-21	385.00	385.00	385.00	385.00	2,181
2022-10-20	403.47	403.47	403.47	403.47	16,048
2022-10-19	394.50	394.50	394.50	394.50	2,870
2022-10-18	406.50	406.50	406.50	406.50	2,544
2022-10-17	405.00	405.00	405.00	405.00	7,874
2022-10-14	370.00	370.00	370.00	370.00	3,068
2022-10-13	355.50	355.50	355.50	355.50	1,733
2022-10-12	354.50	354.50	354.50	354.50	4,424
2022-10-11	347.00	347.00	347.00	347.00	3,648
2022-10-10	347.50	347.50	347.50	347.50	2,172
2022-10-07	351.02	351.02	351.02	351.02	2,332
2022-10-06	362.50	362.50	362.50	362.50	1,699
2022-10-05	369.00	369.00	369.00	369.00	1,544
2022-10-04	375.57	375.57	375.57	375.57	4,194
2022-10-03	365.00	365.00	365.00	365.00	5,177
2022-09-30	367.50	367.50	367.50	367.50	4,290
2022-09-29	349.12	349.12	349.12	349.12	3,079
2022-09-28	358.00	358.00	358.00	358.00	4,944
2022-09-27	353.00	353.00	353.00	353.00	4,838
2022-09-26	350.00	350.00	350.00	350.00	8,405
2022-09-23	324.00	324.00	324.00	324.00	3,750
2022-09-22	325.00	325.00	325.00	325.00	6,245
2022-09-21	338.50	338.50	338.50	338.50	7,987
2022-09-20	332.00	332.00	332.00	332.00	8,041
2022-09-19	346.00	346.00	346.00	346.00	0
2022-09-16	346.00	346.00	346.00	346.00	15,330
2022-09-15	345.50	345.50	345.50	345.50	2,193
2022-09-14	354.50	354.50	354.50	354.50	1,702
2022-09-13	356.00	356.00	356.00	356.00	2,204
2022-09-12	369.00	369.00	369.00	369.00	2,060
2022-09-09	362.50	362.50	362.50	362.50	3,047
2022-09-08	355.50	355.50	355.50	355.50	2,895
2022-09-07	364.50	364.50	364.50	364.50	1,405
2022-09-06	371.50	371.50	371.50	371.50	2,180
2022-09-05	367.50	367.50	367.50	367.50	1,713
2022-09-02	376.00	376.00	376.00	376.00	1,884
2022-09-01	363.00	363.00	363.00	363.00	1,530
2022-08-31	374.00	374.00	374.00	374.00	1,618
2022-08-30	372.50	372.50	372.50	372.50	1,852
2022-08-29	386.50	386.50	386.50	386.50	0
2022-08-26	386.50	386.50	386.50	386.50	6,916
2022-08-25	390.82	390.82	390.82	390.82	5,554
2022-08-24	386.50	386.50	386.50	386.50	861
2022-08-23	383.47	383.47	383.47	383.47	5,254
2022-08-22	380.00	380.00	380.00	380.00	1,495
2022-08-19	387.00	387.00	387.00	387.00	3,240
2022-08-18	394.50	394.50	394.50	394.50	1,249
2022-08-17	387.00	387.00	387.00	387.00	1,520
2022-08-16	393.50	393.50	393.50	393.50	1,624
2022-08-15	401.00	401.00	401.00	401.00	509
2022-08-12	396.50	396.50	396.50	396.50	849
2022-08-11	399.50	399.50	399.50	399.50	778
2022-08-10	395.50	395.50	395.50	395.50	725
2022-08-09	383.50	383.50	383.50	383.50	4,219
2022-08-08	392.50	392.50	392.50	392.50	2,951
2022-08-05	386.50	386.50	386.50	386.50	2,066
2022-08-04	398.00	398.00	398.00	398.00	3,722
2022-08-03	386.00	386.00	386.00	386.00	1,407
2022-08-02	377.00	377.00	377.00	377.00	2,215
2022-08-01	386.00	386.00	386.00	386.00	0
2022-07-29	386.00	386.00	386.00	386.00	2,116
2022-07-28	379.00	379.00	379.00	379.00	1,811
2022-07-27	368.50	368.50	368.50	368.50	815
2022-07-26	368.56	368.56	368.56	368.56	4,506
2022-07-25	384.50	384.50	384.50	384.50	8,071
2022-07-22	386.50	386.50	386.50	386.50	2,306
2022-07-21	382.50	382.50	382.50	382.50	2,504
2022-07-20	370.00	370.00	370.00	370.00	3,215
2022-07-19	363.50	363.50	363.50	363.50	1,313
2022-07-18	360.00	360.00	360.00	360.00	1,368
2022-07-15	359.50	359.50	359.50	359.50	2,329
2022-07-14	351.50	351.50	351.50	351.50	2,162
2022-07-13	357.00	357.00	357.00	357.00	3,356
2022-07-12	361.00	361.00	361.00	361.00	2,638
2022-07-11	359.50	359.50	359.50	359.50	1,081
2022-07-08	360.00	360.00	360.00	360.00	2,560
2022-07-07	358.00	358.00	358.00	358.00	4,518
2022-07-06	349.00	349.00	349.00	349.00	2,049
2022-07-05	344.56	344.56	344.56	344.56	1,955
2022-07-04	338.00	338.00	338.00	338.00	1,547
2022-07-01	339.00	339.00	339.00	339.00	1,217
2022-06-30	335.50	335.50	335.50	335.50	1,955
2022-06-29	340.00	340.00	340.00	340.00	4,897
2022-06-28	341.00	341.00	341.00	341.00	5,058
2022-06-27	343.00	343.00	343.00	343.00	3,614
2022-06-24	343.00	343.00	343.00	343.00	1,226
2022-06-23	329.50	329.50	329.50	329.50	1,713
2022-06-22	331.46	331.46	331.46	331.46	6,181
2022-06-21	333.00	333.00	333.00	333.00	7,333
2022-06-20	318.00	318.00	318.00	318.00	11,778
2022-06-17	324.00	324.00	324.00	324.00	4,012
2022-06-16	326.50	326.50	326.50	326.50	2,955
2022-06-15	335.50	335.50	335.50	335.50	1,924
2022-06-14	335.50	335.50	335.50	335.50	2,771
2022-06-13	342.50	342.50	342.50	342.50	2,700
2022-06-10	352.00	352.00	352.00	352.00	5,248
2022-06-09	374.50	374.50	374.50	374.50	15,457
2022-06-08	376.50	376.50	376.50	376.50	786
2022-06-07	379.00	379.00	379.00	379.00	18,902
2022-06-06	382.50	382.50	382.50	382.50	0
2022-06-03	382.50	382.50	382.50	382.50	0
2022-06-02	382.50	382.50	382.50	382.50	0
2022-06-01	382.50	382.50	382.50	382.50	7,373
2022-05-31	383.00	383.00	383.00	383.00	6,030
2022-05-30	388.00	388.00	388.00	388.00	5,158
2022-05-27	376.00	376.00	376.00	376.00	43,572
2022-05-26	367.00	367.00	367.00	367.00	0
2022-05-25	367.00	367.00	367.00	367.00	8,403
2022-05-24	365.83	365.83	365.83	365.83	12,653
2022-05-23	377.50	377.50	377.50	377.50	5,886
2022-05-20	374.00	374.00	374.00	374.00	6,729
2022-05-19	371.80	371.80	371.80	371.80	1,438
2022-05-18	378.50	378.50	378.50	378.50	1,435
2022-05-17	381.50	381.50	381.50	381.50	2,462
2022-05-16	375.00	375.00	375.00	375.00	6,274
2022-05-13	378.50	378.50	378.50	378.50	1,135
2022-05-12	371.00	371.00	371.00	371.00	3,384
2022-05-11	370.00	370.00	370.00	370.00	4,942
2022-05-10	363.00	363.00	363.00	363.00	1,896
2022-05-09	362.50	362.50	362.50	362.50	3,395
2022-05-06	395.00	395.00	395.00	395.00	5,104
2022-05-05	416.50	416.50	416.50	416.50	5,464
2022-05-04	420.50	420.50	420.50	420.50	3,102
2022-05-03	426.00	426.00	426.00	426.00	3,212
2022-05-02	487.50	487.50	487.50	487.50	0
2022-04-29	487.50	487.50	487.50	487.50	1,833
2022-04-28	483.50	483.50	483.50	483.50	517
2022-04-27	477.50	477.50	477.50	477.50	1,508
2022-04-26	485.75	485.75	485.75	485.75	1,996
2022-04-25	486.00	486.00	486.00	486.00	789
2022-04-22	494.00	494.00	494.00	494.00	2,245
2022-04-21	503.00	503.00	503.00	503.00	1,319
2022-04-20	496.50	496.50	496.50	496.50	13,039
2022-04-19	488.00	488.00	488.00	488.00	2,282
2022-04-18	487.00	487.00	487.00	487.00	0
2022-04-15	487.00	487.00	487.00	487.00	0
2022-04-14	487.00	487.00	487.00	487.00	4,348
2022-04-13	482.50	482.50	482.50	482.50	2,236
2022-04-12	482.00	482.00	482.00	482.00	5,772
2022-04-11	487.70	487.70	487.70	487.70	7,355
2022-04-08	495.02	495.02	495.02	495.02	3,750
2022-04-07	494.27	494.27	494.27	494.27	3,194
2022-04-06	495.50	495.50	495.50	495.50	6,386
2022-04-05	497.00	497.00	497.00	497.00	6,271
2022-04-04	493.13	493.13	493.13	493.13	4,757
2022-04-01	489.35	489.35	489.35	489.35	2,018
2022-03-31	492.50	492.50	492.50	492.50	2,829
2022-03-30	493.00	493.00	493.00	493.00	6,966
2022-03-29	493.00	493.00	493.00	493.00	1,124
2022-03-28	479.50	479.50	479.50	479.50	3,143
2022-03-25	478.00	478.00	478.00	478.00	4,464
2022-03-24	479.50	479.50	479.50	479.50	4,340
2022-03-23	478.00	478.00	478.00	478.00	12,544
2022-03-22	484.50	484.50	484.50	484.50	4,571
2022-03-21	479.50	479.50	479.50	479.50	8,334
2022-03-18	472.50	472.50	472.50	472.50	47,571
2022-03-17	466.50	466.50	466.50	466.50	4,159
2022-03-16	454.00	454.00	454.00	454.00	3,054
2022-03-15	431.00	431.00	431.00	431.00	5,051
2022-03-14	452.50	452.50	452.50	452.50	2,848
2022-03-11	435.00	435.00	435.00	435.00	2,155
2022-03-10	431.00	431.00	431.00	431.00	2,542
2022-03-09	446.00	446.00	446.00	446.00	7,385
2022-03-08	429.04	429.04	429.04	429.04	2,264
2022-03-07	459.00	459.00	459.00	459.00	3,267
2022-03-04	471.50	471.50	471.50	471.50	6,055
2022-03-03	493.50	493.50	493.50	493.50	3,471
2022-03-02	499.50	499.50	499.50	499.50	7,939
2022-03-01	491.00	491.00	491.00	491.00	3,780
2022-02-28	488.00	488.00	488.00	488.00	2,538
2022-02-25	491.50	491.50	491.50	491.50	2,599
2022-02-24	482.00	482.00	482.00	482.00	9,526
2022-02-23	490.00	490.00	490.00	490.00	4,627
2022-02-22	486.50	486.50	486.50	486.50	15,665
2022-02-21	475.50	475.50	475.50	475.50	3,242
2022-02-18	483.00	483.00	483.00	483.00	852
2022-02-17	504.00	504.00	504.00	504.00	4,416
2022-02-16	500.00	500.00	500.00	500.00	5,190
2022-02-15	495.00	495.00	495.00	495.00	5,139
2022-02-14	481.00	481.00	481.00	481.00	3,970
2022-02-11	492.50	492.50	492.50	492.50	1,303
2022-02-10	507.00	507.00	507.00	507.00	7,788
2022-02-09	505.25	505.25	505.25	505.25	4,019
2022-02-08	508.00	508.00	508.00	508.00	340
2022-02-07	508.00	508.00	508.00	508.00	7,137
2022-02-04	492.50	492.50	492.50	492.50	7,635
2022-02-03	519.00	519.00	519.00	519.00	5,486
2022-02-02	517.92	517.92	517.92	517.92	3,385
2022-02-01	513.33	513.33	513.33	513.33	4,079
2022-01-31	502.00	502.00	502.00	502.00	5,846
2022-01-28	492.00	492.00	492.00	492.00	4,120
2022-01-27	490.50	490.50	490.50	490.50	3,234
2022-01-26	493.52	493.52	493.52	493.52	7,199
2022-01-25	491.15	491.15	491.15	491.15	11,176
2022-01-24	482.00	482.00	482.00	482.00	4,860
2022-01-21	498.00	498.00	498.00	498.00	6,529
2022-01-20	496.37	496.37	496.37	496.37	9,212
2022-01-19	490.50	490.50	490.50	490.50	5,250
2022-01-18	469.00	469.00	469.00	469.00	7,880
2022-01-17	481.00	481.00	481.00	481.00	1,232
2022-01-14	493.35	493.35	493.35	493.35	7,614
2022-01-13	511.00	511.00	511.00	511.00	6,521
2022-01-12	521.00	521.00	521.00	521.00	2,489
2022-01-11	528.07	528.07	528.07	528.07	3,647
2022-01-10	520.00	520.00	520.00	520.00	4,051
2022-01-07	561.00	561.00	561.00	561.00	2,001
2022-01-06	553.00	553.00	553.00	553.00	3,450
2022-01-05	565.00	565.00	565.00	565.00	2,933
2022-01-04	558.00	558.00	558.00	558.00	1,455
2022-01-03	580.00	580.00	580.00	580.00	0
2021-12-31	580.00	580.00	580.00	580.00	0
2021-12-30	578.00	578.00	578.00	578.00	1,912
2021-12-29	574.00	574.00	574.00	574.00	1,361
2021-12-28	559.00	559.00	559.00	559.00	0
2021-12-27	559.00	559.00	559.00	559.00	0
2021-12-24	559.00	559.00	559.00	559.00	0
2021-12-23	559.00	559.00	559.00	559.00	1,245
2021-12-22	550.00	550.00	550.00	550.00	1,091
2021-12-21	541.00	541.00	541.00	541.00	1,776
2021-12-20	536.00	536.00	536.00	536.00	1,302
2021-12-17	532.80	532.80	532.80	532.80	3,120
2021-12-16	538.00	538.00	538.00	538.00	2,857
2021-12-15	536.00	536.00	536.00	536.00	12,773
2021-12-14	528.00	528.00	528.00	528.00	1,909
2021-12-13	549.00	549.00	549.00	549.00	10,105
2021-12-10	557.00	557.00	557.00	557.00	6,450
2021-12-09	569.00	569.00	569.00	569.00	9,294
2021-12-08	566.00	566.00	566.00	566.00	310
2021-12-07	558.00	558.00	558.00	558.00	5,805
2021-12-06	535.97	535.97	535.97	535.97	737
2021-12-03	541.93	541.93	541.93	541.93	3,616
2021-12-02	533.00	533.00	533.00	533.00	3,360
2021-12-01	533.00	533.00	533.00	533.00	854
2021-11-30	536.00	536.00	536.00	536.00	2,881
2021-11-29	541.00	541.00	541.00	541.00	2,207
2021-11-26	529.00	529.00	529.00	529.00	2,119
2021-11-25	534.00	534.00	534.00	534.00	1,607
2021-11-24	535.00	535.00	535.00	535.00	1,067
2021-11-23	540.00	540.00	540.00	540.00	886
2021-11-22	553.50	553.50	553.50	553.50	1,357
2021-11-19	560.00	560.00	560.00	560.00	2,110
2021-11-18	560.00	560.00	560.00	560.00	1,819
2021-11-17	569.00	569.00	569.00	569.00	752
2021-11-16	567.00	567.00	567.00	567.00	891
2021-11-15	579.00	579.00	579.00	579.00	1,215
2021-11-12	569.78	569.78	569.78	569.78	2,066
2021-11-11	559.00	559.00	559.00	559.00	901
2021-11-10	561.00	561.00	561.00	561.00	561
2021-11-09	566.00	566.00	566.00	566.00	876
2021-11-08	564.00	564.00	564.00	564.00	1,665
2021-11-05	559.00	559.00	559.00	559.00	1,067
2021-11-04	569.00	569.00	569.00	569.00	934
2021-11-03	558.00	558.00	558.00	558.00	2,010
2021-11-02	544.00	544.00	544.00	544.00	1,419
2021-11-01	539.00	539.00	539.00	539.00	1,604
2021-10-29	533.00	533.00	533.00	533.00	724
2021-10-28	540.00	540.00	540.00	540.00	631
2021-10-27	529.00	529.00	529.00	529.00	1,141
2021-10-26	547.00	547.00	547.00	547.00	4,817
2021-10-25	544.00	544.00	544.00	544.00	1,106
2021-10-22	545.00	545.00	545.00	545.00	818
2021-10-21	540.00	540.00	540.00	540.00	1,287
2021-10-20	540.00	540.00	540.00	540.00	2,507
2021-10-19	538.00	538.00	538.00	538.00	2,208
2021-10-18	524.00	524.00	524.00	524.00	1,424
2021-10-15	513.77	513.77	513.77	513.77	1,476
2021-10-14	517.00	517.00	517.00	517.00	1,800
2021-10-13	500.00	500.00	500.00	500.00	1,511
2021-10-12	486.50	486.50	486.50	486.50	803
2021-10-11	482.83	482.83	482.83	482.83	882
2021-10-08	483.00	483.00	483.00	483.00	2,286
2021-10-07	485.25	485.25	485.25	485.25	1,400
2021-10-06	480.50	480.50	480.50	480.50	2,103
2021-10-05	484.64	484.64	484.64	484.64	429
2021-10-04	489.00	489.00	489.00	489.00	658
2021-10-01	491.50	491.50	491.50	491.50	1,150
2021-09-30	492.50	492.50	492.50	492.50	2,141
2021-09-29	491.25	491.25	491.25	491.25	3,289
2021-09-28	480.00	480.00	480.00	480.00	2,292
2021-09-27	533.00	533.00	533.00	533.00	4,405
2021-09-24	529.00	529.00	529.00	529.00	1,320
2021-09-23	530.00	530.00	530.00	530.00	1,036
2021-09-22	522.00	522.00	522.00	522.00	508
2021-09-21	527.00	527.00	527.00	527.00	3,100
2021-09-20	517.00	517.00	517.00	517.00	3,020
2021-09-17	511.00	511.00	511.00	511.00	2,543
2021-09-16	519.00	519.00	519.00	519.00	724
2021-09-15	511.00	511.00	511.00	511.00	1,311
2021-09-14	523.00	523.00	523.00	523.00	1,527
2021-09-13	514.00	514.00	514.00	514.00	2,112
2021-09-10	507.00	507.00	507.00	507.00	1,260
2021-09-09	504.00	504.00	504.00	504.00	1,694
2021-09-08	497.00	497.00	497.00	497.00	433
2021-09-07	501.00	501.00	501.00	501.00	1,143
2021-09-06	501.50	501.50	501.50	501.50	83
2021-09-03	496.86	496.86	496.86	496.86	1,159
2021-09-02	491.50	491.50	491.50	491.50	2,676
2021-09-01	481.50	481.50	481.50	481.50	695
2021-08-31	478.00	478.00	478.00	478.00	1,018
2021-08-30	478.00	478.00	478.00	478.00	0
2021-08-27	478.00	478.00	478.00	478.00	1,721
2021-08-26	474.00	474.00	474.00	474.00	1,561
2021-08-25	467.50	467.50	467.50	467.50	2,628
2021-08-24	469.00	469.00	469.00	469.00	696
2021-08-23	471.00	471.00	471.00	471.00	75
2021-08-20	467.50	467.50	467.50	467.50	455
2021-08-19	465.50	465.50	465.50	465.50	888
2021-08-18	470.50	470.50	470.50	470.50	2,999
2021-08-17	466.00	466.00	466.00	466.00	941
2021-08-16	464.50	464.50	464.50	464.50	1,247
2021-08-13	465.50	465.50	465.50	465.50	1,062
2021-08-12	464.00	464.00	464.00	464.00	238
2021-08-11	465.25	465.25	465.25	465.25	842
2021-08-10	467.50	467.50	467.50	467.50	15,629
2021-08-09	461.00	461.00	461.00	461.00	404
2021-08-06	468.50	468.50	468.50	468.50	1,356
2021-08-05	472.50	472.50	472.50	472.50	666
2021-08-04	472.50	472.50	472.50	472.50	1,168
2021-08-03	460.50	460.50	460.50	460.50	1,462
2021-08-02	468.00	468.00	468.00	468.00	571
2021-07-30	468.00	468.00	468.00	468.00	2,405
2021-07-29	466.50	466.50	466.50	466.50	2,501
2021-07-28	458.50	458.50	458.50	458.50	1,383
2021-07-27	455.50	455.50	455.50	455.50	1,439
2021-07-26	453.88	453.88	453.88	453.88	1,964
2021-07-23	458.50	458.50	458.50	458.50	1,697
2021-07-22	448.50	448.50	448.50	448.50	1,388
2021-07-21	443.00	443.00	443.00	443.00	1,334
2021-07-20	437.50	437.50	437.50	437.50	996
2021-07-19	433.00	433.00	433.00	433.00	494
2021-07-16	438.50	438.50	438.50	438.50	2,432
2021-07-15	437.50	437.50	437.50	437.50	532
2021-07-14	438.00	438.00	438.00	438.00	940
2021-07-13	434.50	434.50	434.50	434.50	734
2021-07-12	434.50	434.50	434.50	434.50	1,261
2021-07-09	429.00	429.00	429.00	429.00	2,648
2021-07-08	425.00	425.00	425.00	425.00	666
2021-07-07	430.50	430.50	430.50	430.50	680
2021-07-06	429.50	429.50	429.50	429.50	1,160
2021-07-05	427.00	427.00	427.00	427.00	1,022
2021-07-02	425.50	425.50	425.50	425.50	993
2021-07-01	421.50	421.50	421.50	421.50	1,085
2021-06-30	422.00	422.00	422.00	422.00	3,532
2021-06-29	425.00	425.00	425.00	425.00	621
2021-06-28	418.00	418.00	418.00	418.00	1,006
2021-06-25	419.50	419.50	419.50	419.50	378
2021-06-24	418.00	418.00	418.00	418.00	1,309
2021-06-23	414.00	414.00	414.00	414.00	337
2021-06-22	417.00	417.00	417.00	417.00	471
2021-06-21	411.00	411.00	411.00	411.00	1,000
2021-06-18	409.50	409.50	409.50	409.50	520
2021-06-17	414.65	414.65	414.65	414.65	8,485
2021-06-16	420.00	420.00	420.00	420.00	1,266
2021-06-15	418.00	418.00	418.00	418.00	283
2021-06-14	413.00	413.00	413.00	413.00	1,252
2021-06-11	412.50	412.50	412.50	412.50	1,503
2021-06-10	409.50	409.50	409.50	409.50	814
2021-06-09	410.00	410.00	410.00	410.00	1,833
2021-06-08	399.50	399.50	399.50	399.50	2,806
2021-06-07	389.00	389.00	389.00	389.00	1,242
2021-06-04	388.50	388.50	388.50	388.50	266
2021-06-03	388.50	388.50	388.50	388.50	1,425
2021-06-02	389.50	389.50	389.50	389.50	1,296
2021-06-01	392.00	392.00	392.00	392.00	2,017
2021-05-28	382.50	382.50	382.50	382.50	578
2021-05-27	377.14	377.14	377.14	377.14	2,556
2021-05-26	373.68	373.68	373.68	373.68	1,735
2021-05-25	373.00	373.00	373.00	373.00	1,315
2021-05-24	368.50	368.50	368.50	368.50	0
2021-05-21	368.50	368.50	368.50	368.50	1,404
2021-05-20	366.00	366.00	366.00	366.00	1,077
2021-05-19	360.50	360.50	360.50	360.50	383
2021-05-18	359.00	359.00	359.00	359.00	434
2021-05-17	363.00	363.00	363.00	363.00	622
2021-05-14	360.50	360.50	360.50	360.50	1,003
2021-05-13	357.50	357.50	357.50	357.50	0
2021-05-12	357.50	357.50	357.50	357.50	931
2021-05-11	354.50	354.50	354.50	354.50	797
2021-05-10	360.00	360.00	360.00	360.00	500
2021-05-07	364.00	364.00	364.00	364.00	456
2021-05-06	359.00	359.00	359.00	359.00	897
2021-05-05	361.50	361.50	361.50	361.50	267
2021-05-04	357.00	357.00	357.00	357.00	1,048
2021-04-30	363.00	363.00	363.00	363.00	1,691
2021-04-29	367.00	367.00	367.00	367.00	1,471
2021-04-28	370.00	370.00	370.00	370.00	803
2021-04-27	375.00	375.00	375.00	375.00	1,068
2021-04-26	384.00	384.00	384.00	384.00	136
2021-04-23	384.00	384.00	384.00	384.00	464
2021-04-22	389.50	389.50	389.50	389.50	366
2021-04-21	383.00	383.00	383.00	383.00	3,966
2021-04-20	386.50	386.50	386.50	386.50	17
2021-04-19	386.50	386.50	386.50	386.50	309
2021-04-16	386.50	386.50	386.50	386.50	603
2021-04-15	383.00	383.00	383.00	383.00	893
2021-04-14	377.00	377.00	377.00	377.00	292
2021-04-13	385.50	385.50	385.50	385.50	326
2021-04-12	385.50	385.50	385.50	385.50	1,235
2021-04-09	7,708.63	7,708.63	7,708.63	7,708.63	1,517
2021-04-08	7,708.63	7,708.63	7,708.63	7,708.63	925
2021-04-07	7,708.63	7,708.63	7,708.63	7,708.63	0
2021-04-06	7,708.63	7,708.63	7,708.63	7,708.63	138
2021-04-01	7,700.00	7,700.00	7,700.00	7,700.00	21
2021-03-31	7,640.00	7,640.00	7,640.00	7,640.00	57
2021-03-30	7,540.00	7,540.00	7,540.00	7,540.00	41
2021-03-29	7,480.00	7,480.00	7,480.00	7,480.00	77
2021-03-26	7,460.00	7,460.00	7,460.00	7,460.00	62
2021-03-25	7,350.00	7,350.00	7,350.00	7,350.00	41
2021-03-24	7,310.00	7,310.00	7,310.00	7,310.00	53
2021-03-23	7,240.00	7,240.00	7,240.00	7,240.00	17
2021-03-22	7,170.00	7,170.00	7,170.00	7,170.00	23
2021-03-19	7,150.00	7,150.00	7,150.00	7,150.00	53
2021-03-18	7,140.00	7,140.00	7,140.00	7,140.00	32
2021-03-17	7,140.00	7,140.00	7,140.00	7,140.00	112
2021-03-16	7,100.00	7,100.00	7,100.00	7,100.00	60
2021-03-15	7,080.00	7,080.00	7,080.00	7,080.00	81
2021-03-12	7,180.00	7,180.00	7,180.00	7,180.00	14
2021-03-11	7,200.00	7,200.00	7,200.00	7,200.00	86
2021-03-10	7,160.00	7,160.00	7,160.00	7,160.00	122
2021-03-09	7,120.00	7,120.00	7,120.00	7,120.00	89
2021-03-08	7,180.00	7,180.00	7,180.00	7,180.00	89
2021-03-05	6,690.00	6,690.00	6,690.00	6,690.00	86
2021-03-04	6,700.00	6,700.00	6,700.00	6,700.00	45
2021-03-03	6,610.00	6,610.00	6,610.00	6,610.00	59
2021-03-02	6,670.00	6,670.00	6,670.00	6,670.00	64
2021-03-01	6,660.00	6,660.00	6,660.00	6,660.00	93
2021-02-26	6,680.00	6,680.00	6,680.00	6,680.00	886
2021-02-25	6,820.00	6,820.00	6,820.00	6,820.00	44
2021-02-24	6,910.00	6,910.00	6,910.00	6,910.00	2,134
2021-02-23	6,930.00	6,930.00	6,930.00	6,930.00	1,150
2021-02-22	7,040.00	7,040.00	7,040.00	7,040.00	17
2021-02-19	7,030.00	7,030.00	7,030.00	7,030.00	13
2021-02-18	6,950.24	6,950.24	6,950.24	6,950.24	151
2021-02-17	7,090.00	7,090.00	7,090.00	7,090.00	305
2021-02-16	7,220.00	7,220.00	7,220.00	7,220.00	34
2021-02-15	7,200.00	7,200.00	7,200.00	7,200.00	148
2021-02-12	7,150.00	7,150.00	7,150.00	7,150.00	36
2021-02-11	7,070.00	7,070.00	7,070.00	7,070.00	146
2021-02-10	7,030.00	7,030.00	7,030.00	7,030.00	130
2021-02-09	7,040.00	7,040.00	7,040.00	7,040.00	85
2021-02-08	7,040.00	7,040.00	7,040.00	7,040.00	50
2021-02-05	7,110.00	7,110.00	7,110.00	7,110.00	48
2021-02-04	7,090.00	7,090.00	7,090.00	7,090.00	24
2021-02-03	7,090.00	7,090.00	7,090.00	7,090.00	42
2021-02-02	7,070.00	7,070.00	7,070.00	7,070.00	32
2021-02-01	7,027.33	7,027.33	7,027.33	7,027.33	579
2021-01-29	6,926.53	6,926.53	6,926.53	6,926.53	164
2021-01-28	7,080.00	7,080.00	7,080.00	7,080.00	12
2021-01-27	7,070.00	7,070.00	7,070.00	7,070.00	22
2021-01-26	7,280.00	7,280.00	7,280.00	7,280.00	0
2021-01-25	7,280.00	7,280.00	7,280.00	7,280.00	19
2021-01-22	7,210.00	7,210.00	7,210.00	7,210.00	24
2021-01-21	7,300.00	7,300.00	7,300.00	7,300.00	1
2021-01-20	7,550.00	7,550.00	7,550.00	7,550.00	6
2021-01-19	7,480.00	7,480.00	7,480.00	7,480.00	9
2021-01-18	7,630.00	7,630.00	7,630.00	7,630.00	12
2021-01-15	7,630.00	7,630.00	7,630.00	7,630.00	3
2021-01-14	7,630.00	7,630.00	7,630.00	7,630.00	4
2021-01-13	7,740.00	7,740.00	7,740.00	7,740.00	32
2021-01-12	7,770.00	7,770.00	7,770.00	7,770.00	22
2021-01-11	7,770.00	7,770.00	7,770.00	7,770.00	28
2021-01-08	7,850.00	7,850.00	7,850.00	7,850.00	2
2021-01-07	7,883.94	7,883.94	7,883.94	7,883.94	0
2021-01-06	7,710.00	7,710.00	7,710.00	7,710.00	44
2021-01-05	7,729.55	7,729.55	7,729.55	7,729.55	11
2021-01-04	7,850.00	7,850.00	7,850.00	7,850.00	1
2020-12-31	7,680.00	7,680.00	7,680.00	7,680.00	0
2020-12-30	7,680.00	7,680.00	7,680.00	7,680.00	2
2020-12-29	7,590.00	7,590.00	7,590.00	7,590.00	5
2020-12-24	7,492.86	7,492.86	7,492.86	7,492.86	0
2020-12-23	7,492.86	7,492.86	7,492.86	7,492.86	0
2020-12-22	7,492.86	7,492.86	7,492.86	7,492.86	7
2020-12-21	7,470.00	7,470.00	7,470.00	7,470.00	2
2020-12-18	7,420.00	7,420.00	7,420.00	7,420.00	315
2020-12-17	7,470.00	7,470.00	7,470.00	7,470.00	80
2020-12-16	7,470.00	7,470.00	7,470.00	7,470.00	4
2020-12-15	7,826.00	7,826.00	7,826.00	7,826.00	0
2020-12-14	7,826.00	7,826.00	7,826.00	7,826.00	0
2020-12-11	7,826.00	7,826.00	7,826.00	7,826.00	13
2020-12-10	7,746.67	7,746.67	7,746.67	7,746.67	14
2020-12-09	7,761.55	7,761.55	7,761.55	7,761.55	3
2020-12-08	7,761.55	7,761.55	7,761.55	7,761.55	0
2020-12-07	7,761.55	7,761.55	7,761.55	7,761.55	130
2020-12-04	7,770.59	7,770.59	7,770.59	7,770.59	0
2020-12-03	7,770.59	7,770.59	7,770.59	7,770.59	109
2020-12-02	7,820.00	7,820.00	7,820.00	7,820.00	66
2020-12-01	7,720.00	7,720.00	7,720.00	7,720.00	0
2020-11-30	7,680.00	7,680.00	7,680.00	7,680.00	16
2020-11-27	7,680.00	7,680.00	7,680.00	7,680.00	0
2020-11-26	7,680.00	7,680.00	7,680.00	7,680.00	0
2020-11-25	7,680.00	7,680.00	7,680.00	7,680.00	9
2020-11-24	7,820.00	7,820.00	7,820.00	7,820.00	2
2020-11-23	7,900.00	7,900.00	7,900.00	7,900.00	14
2020-11-20	7,840.00	7,840.00	7,840.00	7,840.00	1
2020-11-19	7,930.00	7,930.00	7,930.00	7,930.00	5
2020-11-18	7,990.00	7,990.00	7,990.00	7,990.00	82
2020-11-17	7,955.00	7,955.00	7,955.00	7,955.00	5
2020-11-16	8,040.00	8,040.00	8,040.00	8,040.00	1
2020-11-13	7,740.00	7,740.00	7,740.00	7,740.00	0
2020-11-12	7,740.00	7,740.00	7,740.00	7,740.00	4
2020-11-11	7,720.00	7,720.00	7,720.00	7,720.00	6
2020-11-10	7,707.94	7,707.94	7,707.94	7,707.94	89
2020-11-09	7,410.00	7,410.00	7,410.00	7,410.00	5
2020-11-06	7,410.00	7,410.00	7,410.00	7,410.00	8
2020-11-05	7,476.67	7,476.67	7,476.67	7,476.67	13
2020-11-04	7,210.00	7,210.00	7,210.00	7,210.00	28
2020-11-03	6,950.00	6,950.00	6,950.00	6,950.00	6
2020-11-02	6,880.00	6,880.00	6,880.00	6,880.00	5
2020-10-30	6,780.00	6,780.00	6,780.00	6,780.00	3
2020-10-29	6,620.00	6,620.00	6,620.00	6,620.00	26
2020-10-28	6,350.00	6,350.00	6,350.00	6,350.00	8
2020-10-27	6,610.00	6,610.00	6,610.00	6,610.00	3
2020-10-26	6,860.00	6,860.00	6,860.00	6,860.00	0
2020-10-23	6,860.00	6,860.00	6,860.00	6,860.00	7
2020-10-22	7,100.00	7,100.00	7,100.00	7,100.00	0
2020-10-21	7,100.00	7,100.00	7,100.00	7,100.00	1
2020-10-20	7,100.00	7,100.00	7,100.00	7,100.00	2
2020-10-16	7,330.60	7,330.60	7,330.60	7,330.60	186
2020-10-15	7,300.00	7,300.00	7,300.00	7,300.00	0
2020-10-14	7,300.00	7,300.00	7,300.00	7,300.00	0
2020-10-13	7,300.00	7,300.00	7,300.00	7,300.00	0
2020-10-12	7,300.00	7,300.00	7,300.00	7,300.00	0
2020-10-09	7,300.00	7,300.00	7,300.00	7,300.00	4
2020-10-08	7,130.00	7,130.00	7,130.00	7,130.00	0
2020-10-07	7,130.00	7,130.00	7,130.00	7,130.00	0
2020-10-06	7,130.00	7,130.00	7,130.00	7,130.00	11
2020-10-05	6,970.00	6,970.00	6,970.00	6,970.00	0
2020-10-02	6,970.00	6,970.00	6,970.00	6,970.00	0
2020-10-01	6,920.00	6,920.00	6,920.00	6,920.00	276
2020-09-30	6,920.00	6,920.00	6,920.00	6,920.00	11
2020-09-29	6,880.00	6,880.00	6,880.00	6,880.00	4
2020-09-28	6,670.00	6,670.00	6,670.00	6,670.00	1
2020-09-25	6,670.00	6,670.00	6,670.00	6,670.00	3
2020-09-24	6,970.00	6,970.00	6,970.00	6,970.00	0
2020-09-23	6,970.00	6,970.00	6,970.00	6,970.00	9
2020-09-22	6,960.00	6,960.00	6,960.00	6,960.00	4
2020-09-21	7,100.00	7,100.00	7,100.00	7,100.00	17
2020-09-18	7,100.00	7,100.00	7,100.00	7,100.00	39
2020-09-17	6,970.00	6,970.00	6,970.00	6,970.00	3
2020-09-16	7,040.00	7,040.00	7,040.00	7,040.00	11
2020-09-15	6,950.00	6,950.00	6,950.00	6,950.00	0
2020-09-14	6,950.00	6,950.00	6,950.00	6,950.00	10
2020-09-11	6,980.00	6,980.00	6,980.00	6,980.00	13
2020-08-19	7,110.00	7,110.00	7,110.00	7,110.00	1
2020-08-17	7,120.00	7,120.00	7,120.00	7,120.00	1
2020-08-06	7,230.00	7,230.00	7,230.00	7,230.00	12
2020-07-02	7,080.00	7,080.00	7,080.00	7,080.00	5
2020-06-26	6,767.10	6,767.10	6,767.10	6,767.10	29
2020-06-22	6,880.00	6,880.00	6,880.00	6,880.00	360
2020-06-11	6,920.00	6,920.00	6,920.00	6,920.00	9
2020-05-29	7,120.00	7,120.00	7,120.00	7,120.00	71
2020-05-20	6,930.00	6,930.00	6,930.00	6,930.00	4
2020-04-22	7,005.30	7,005.30	7,005.30	7,005.30	1
2020-04-03	6,467.00	6,467.00	6,467.00	6,467.00	2
2020-04-02	6,467.00	6,467.00	6,467.00	6,467.00	39
2020-04-01	6,380.00	6,380.00	6,380.00	6,380.00	55
2020-02-10	0.00	0.00	0.00	0.00	24
2020-01-31	0.00	0.00	0.00	0.00	12
2020-01-16	0.00	0.00	0.00	0.00	10
2019-09-25	0.00	0.00	0.00	0.00	3
2019-08-27	0.00	0.00	0.00	0.00	3
2019-07-22	0.00	0.00	0.00	0.00	8

Share	Price	Change
Gunsynd (GUN)	0.155	29.17%
Zenova Grp (ZED)	2.30	21.05%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.78	-29.24%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	979,596,094
Echo Energy (ECHO)	0.0039	185,587,500
Beacon Energy. (BCE)	0.0525	132,074,001
Cap-xx (CPX)	0.0825	131,120,886
Baron Oil (BOIL)	0.0625	87,405,700