Basilea Pharma Share History

Basilea Pharma Share Price history. The following table shows end-of-day data 0QNA historical share prices for Basilea Pharma, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	43.75	43.75	43.75	43.75	348
2024-05-16	44.70	44.70	44.70	44.70	87
2024-05-15	44.50	44.50	44.50	44.50	2,527
2024-05-14	43.70	43.70	43.70	43.70	2,023
2024-05-13	43.00	43.00	43.00	43.00	434
2024-05-10	42.95	42.95	42.95	42.95	1,081
2024-05-09	42.80	42.80	42.80	42.80	0
2024-05-08	42.80	42.80	42.80	42.80	364
2024-05-07	40.40	40.40	40.40	40.40	3
2024-05-06	40.40	40.40	40.40	40.40	0
2024-05-03	40.40	40.40	40.40	40.40	591
2024-05-02	39.70	39.70	39.70	39.70	27,168
2024-05-01	39.50	39.50	39.50	39.50	0
2024-04-30	39.50	39.50	39.50	39.50	1,720
2024-04-29	40.10	40.10	40.10	40.10	167
2024-04-26	40.25	40.25	40.25	40.25	3,175
2024-04-25	40.40	40.40	40.40	40.40	962
2024-04-24	40.80	40.80	40.80	40.80	5,625
2024-04-23	41.25	41.25	41.25	41.25	7,422
2024-04-22	41.00	41.00	41.00	41.00	6,448
2024-04-19	40.85	40.85	40.85	40.85	5,546
2024-04-18	42.00	42.00	42.00	42.00	8,274
2024-04-17	41.80	41.80	41.80	41.80	13,488
2024-04-16	41.30	41.30	41.30	41.30	6,885
2024-04-15	40.85	40.85	40.85	40.85	5,067
2024-04-12	41.10	41.10	41.10	41.10	4,754
2024-04-11	40.60	40.60	40.60	40.60	2,859
2024-04-10	41.10	41.10	41.10	41.10	5,355
2024-04-09	41.25	41.25	41.25	41.25	5,288
2024-04-08	41.60	41.60	41.60	41.60	5,663
2024-04-05	42.85	42.85	42.85	42.85	4,844
2024-04-04	43.40	43.40	43.40	43.40	15,562
2024-04-03	38.30	38.30	38.30	38.30	3,639
2024-04-02	37.20	37.20	37.20	37.20	11,201
2024-04-01	37.40	37.40	37.40	37.40	0
2024-03-29	37.40	37.40	37.40	37.40	0
2024-03-28	37.40	37.40	37.40	37.40	3,406
2024-03-27	37.40	37.40	37.40	37.40	2,476
2024-03-26	37.60	37.60	37.60	37.60	2,267
2024-03-25	36.95	36.95	36.95	36.95	1,718
2024-03-22	36.55	36.55	36.55	36.55	4,490
2024-03-21	35.65	35.65	35.65	35.65	1,071
2024-03-20	34.90	34.90	34.90	34.90	1,757
2024-03-19	35.00	35.00	35.00	35.00	1,563
2024-03-18	35.10	35.10	35.10	35.10	477
2024-03-15	35.65	35.65	35.65	35.65	476
2024-03-14	36.05	36.05	36.05	36.05	3,650
2024-03-13	35.90	35.90	35.90	35.90	2,871
2024-03-12	38.05	38.05	38.05	38.05	66
2024-03-11	37.60	37.60	37.60	37.60	5,032
2024-03-08	37.60	37.60	37.60	37.60	1,410
2024-03-07	37.80	37.80	37.80	37.80	6,681
2024-03-06	36.80	36.80	36.80	36.80	1,377
2024-03-05	36.90	36.90	36.90	36.90	2,080
2024-03-04	35.60	35.60	35.60	35.60	1,007
2024-03-01	35.15	35.15	35.15	35.15	2,699
2024-02-29	35.70	35.70	35.70	35.70	6,943
2024-02-28	36.00	36.00	36.00	36.00	1,239
2024-02-27	35.70	35.70	35.70	35.70	3,327
2024-02-26	36.35	36.35	36.35	36.35	2,540
2024-02-23	35.65	35.65	35.65	35.65	3,123
2024-02-22	36.80	36.80	36.80	36.80	4,510
2024-02-21	36.30	36.30	36.30	36.30	2,801
2024-02-20	37.40	37.40	37.40	37.40	1,140
2024-02-19	37.55	37.55	37.55	37.55	4,545
2024-02-16	36.85	36.85	36.85	36.85	5,106
2024-02-15	37.45	37.45	37.45	37.45	2,799
2024-02-14	37.45	37.45	37.45	37.45	6,325
2024-02-13	36.85	36.85	36.85	36.85	11,539
2024-02-12	33.50	33.50	33.50	33.50	8,303
2024-02-09	32.33	32.33	32.33	32.33	3,724
2024-02-08	32.35	32.35	32.35	32.35	3,100
2024-02-07	32.60	32.60	32.60	32.60	1,794
2024-02-06	32.85	32.85	32.85	32.85	2,412
2024-02-05	32.60	32.60	32.60	32.60	1,317
2024-02-02	32.95	32.95	32.95	32.95	2,371
2024-02-01	33.15	33.15	33.15	33.15	1,875
2024-01-31	34.00	34.00	34.00	34.00	3,020
2024-01-30	34.70	34.70	34.70	34.70	3,091
2024-01-29	33.85	33.85	33.85	33.85	2,109
2024-01-26	34.25	34.25	34.25	34.25	1,375
2024-01-25	34.03	34.03	34.03	34.03	10,293
2024-01-24	34.85	34.85	34.85	34.85	5,136
2024-01-23	33.80	33.80	33.80	33.80	1,732
2024-01-22	33.45	33.45	33.45	33.45	3,104
2024-01-19	33.95	33.95	33.95	33.95	5,345
2024-01-18	33.00	33.00	33.00	33.00	5,808
2024-01-17	32.80	32.80	32.80	32.80	7,466
2024-01-16	34.20	34.20	34.20	34.20	12,519
2024-01-15	34.70	34.70	34.70	34.70	5,818
2024-01-12	35.70	35.70	35.70	35.70	5,826
2024-01-11	35.45	35.45	35.45	35.45	5,727
2024-01-10	35.80	35.80	35.80	35.80	3,128
2024-01-09	36.75	36.75	36.75	36.75	4,075
2024-01-08	36.75	36.75	36.75	36.75	13,490
2024-01-05	36.80	36.80	36.80	36.80	14,110
2024-01-04	34.65	34.65	34.65	34.65	5,306
2024-01-03	34.40	34.40	34.40	34.40	1,798
2024-01-02	35.85	35.85	35.85	35.85	0
2024-01-01	35.85	35.85	35.85	35.85	0
2023-12-29	35.85	35.85	35.85	35.85	4,122
2023-12-28	36.65	36.65	36.65	36.65	11,762
2023-12-27	35.75	35.75	35.75	35.75	10,004
2023-12-26	34.50	34.50	34.50	34.50	0
2023-12-25	34.50	34.50	34.50	34.50	0
2023-12-22	34.50	34.50	34.50	34.50	4,162
2023-12-21	34.60	34.60	34.60	34.60	5,716
2023-12-20	35.00	35.00	35.00	35.00	11,819
2023-12-19	35.50	35.50	35.50	35.50	1,966
2023-12-18	35.15	35.15	35.15	35.15	5,754
2023-12-15	36.05	36.05	36.05	36.05	10,536
2023-12-14	35.70	35.70	35.70	35.70	4,639
2023-12-13	35.55	35.55	35.55	35.55	6,392
2023-12-12	35.90	35.90	35.90	35.90	2,378
2023-12-11	36.30	36.30	36.30	36.30	4,118
2023-12-08	34.80	34.80	34.80	34.80	20,875
2023-12-07	34.05	34.05	34.05	34.05	3,917
2023-12-06	34.45	34.45	34.45	34.45	3,839
2023-12-05	34.85	34.85	34.85	34.85	2,764
2023-12-04	34.95	34.95	34.95	34.95	152,089
2023-12-01	34.85	34.85	34.85	34.85	5,507
2023-11-30	34.70	34.70	34.70	34.70	4,691
2023-11-29	35.15	35.15	35.15	35.15	2,579
2023-11-28	35.15	35.15	35.15	35.15	6,448
2023-11-27	35.00	35.00	35.00	35.00	4,122
2023-11-24	35.45	35.45	35.45	35.45	1,146
2023-11-23	35.65	35.65	35.65	35.65	3,062
2023-11-22	35.85	35.85	35.85	35.85	3,575
2023-11-21	36.03	36.03	36.03	36.03	3,896
2023-11-20	35.66	35.66	35.66	35.66	4,217
2023-11-17	36.10	36.10	36.10	36.10	924
2023-11-16	35.75	35.75	35.75	35.75	3,249
2023-11-15	35.78	35.78	35.78	35.78	13,239
2023-11-14	35.65	35.65	35.65	35.65	8,651
2023-11-13	34.72	34.72	34.72	34.72	3,495
2023-11-10	34.70	34.70	34.70	34.70	4,277
2023-11-09	35.70	35.70	35.70	35.70	3,001
2023-11-08	35.60	35.60	35.60	35.60	2,120
2023-11-07	35.65	35.65	35.65	35.65	3,155
2023-11-06	36.20	36.20	36.20	36.20	804
2023-11-03	36.90	36.90	36.90	36.90	3,400
2023-11-02	36.20	36.20	36.20	36.20	5,511
2023-11-01	35.30	35.30	35.30	35.30	1,040
2023-10-31	35.15	35.15	35.15	35.15	4,383
2023-10-30	35.30	35.30	35.30	35.30	902
2023-10-27	35.30	35.30	35.30	35.30	11,314
2023-10-26	36.55	36.55	36.55	36.55	5,164
2023-10-25	36.20	36.20	36.20	36.20	2,219
2023-10-24	37.50	37.50	37.50	37.50	751
2023-10-23	37.05	37.05	37.05	37.05	8,827
2023-10-20	38.10	38.10	38.10	38.10	4,177
2023-10-19	38.10	38.10	38.10	38.10	2,560
2023-10-18	38.50	38.50	38.50	38.50	801
2023-10-17	39.00	39.00	39.00	39.00	1,763
2023-10-16	38.70	38.70	38.70	38.70	2,570
2023-10-13	38.57	38.57	38.57	38.57	5,449
2023-10-12	39.95	39.95	39.95	39.95	16,313
2023-10-11	40.88	40.88	40.88	40.88	4,598
2023-10-10	41.12	41.12	41.12	41.12	4,892
2023-10-09	40.80	40.80	40.80	40.80	4,794
2023-10-06	40.79	40.79	40.79	40.79	5,807
2023-10-05	40.50	40.50	40.50	40.50	1,651
2023-10-04	40.85	40.85	40.85	40.85	4,086
2023-10-03	40.79	40.79	40.79	40.79	2,322
2023-10-02	41.65	41.65	41.65	41.65	4,969
2023-09-29	41.00	41.00	41.00	41.00	8,752
2023-09-28	41.05	41.05	41.05	41.05	5,393
2023-09-27	41.10	41.10	41.10	41.10	4,892
2023-09-26	41.30	41.30	41.30	41.30	2,528
2023-09-25	42.20	42.20	42.20	42.20	6,693
2023-09-22	42.60	42.60	42.60	42.60	1,001
2023-09-21	43.10	43.10	43.10	43.10	2,287
2023-09-20	43.65	43.65	43.65	43.65	996
2023-09-19	44.65	44.65	44.65	44.65	1,773
2023-09-18	44.40	44.40	44.40	44.40	1,818
2023-09-15	45.65	45.65	45.65	45.65	4,682
2023-09-14	45.95	45.95	45.95	45.95	7,402
2023-09-13	46.90	46.90	46.90	46.90	14,913
2023-09-12	47.70	47.70	47.70	47.70	3,066
2023-09-11	47.85	47.85	47.85	47.85	1,324
2023-09-08	48.15	48.15	48.15	48.15	2,755
2023-09-07	47.30	47.30	47.30	47.30	1,629
2023-09-06	47.45	47.45	47.45	47.45	2,580
2023-09-05	46.80	46.80	46.80	46.80	1,332
2023-09-04	47.35	47.35	47.35	47.35	1,047
2023-09-01	47.95	47.95	47.95	47.95	3,580
2023-08-31	48.05	48.05	48.05	48.05	3,367
2023-08-30	47.60	47.60	47.60	47.60	1,821
2023-08-29	48.65	48.65	48.65	48.65	4,005
2023-08-28	48.00	48.00	48.00	48.00	0
2023-08-25	48.00	48.00	48.00	48.00	4,584
2023-08-24	47.60	47.60	47.60	47.60	493
2023-08-23	47.45	47.45	47.45	47.45	2,689
2023-08-22	47.00	47.00	47.00	47.00	2,280
2023-08-21	46.65	46.65	46.65	46.65	9,128
2023-08-18	47.00	47.00	47.00	47.00	5,370
2023-08-17	47.50	47.50	47.50	47.50	5,499
2023-08-16	47.35	47.35	47.35	47.35	2,205
2023-08-15	47.25	47.25	47.25	47.25	18,068
2023-08-14	42.30	42.30	42.30	42.30	1,809
2023-08-11	42.20	42.20	42.20	42.20	1,450
2023-08-10	42.65	42.65	42.65	42.65	5,712
2023-08-09	42.50	42.50	42.50	42.50	1,855
2023-08-08	42.40	42.40	42.40	42.40	7,605
2023-08-07	41.20	41.20	41.20	41.20	5,960
2023-08-04	43.40	43.40	43.40	43.40	6,454
2023-08-03	43.55	43.55	43.55	43.55	2,609
2023-08-02	43.65	43.65	43.65	43.65	5,952
2023-08-01	43.83	43.83	43.83	43.83	0
2023-07-31	43.90	43.90	43.90	43.90	3,758
2023-07-28	43.15	43.15	43.15	43.15	2,080
2023-07-27	43.15	43.15	43.15	43.15	3,443
2023-07-26	42.10	42.10	42.10	42.10	553
2023-07-25	42.15	42.15	42.15	42.15	2,072
2023-07-24	42.60	42.60	42.60	42.60	3,621
2023-07-21	42.45	42.45	42.45	42.45	937
2023-07-20	42.25	42.25	42.25	42.25	2,527
2023-07-19	43.10	43.10	43.10	43.10	3,897
2023-07-18	42.40	42.40	42.40	42.40	3,580
2023-07-17	41.35	41.35	41.35	41.35	9,850
2023-07-14	42.00	42.00	42.00	42.00	2,717
2023-07-13	41.60	41.60	41.60	41.60	1,225
2023-07-12	41.10	41.10	41.10	41.10	3,461
2023-07-11	40.25	40.25	40.25	40.25	1,352
2023-07-10	40.30	40.30	40.30	40.30	2,018
2023-07-07	40.40	40.40	40.40	40.40	7,785
2023-07-06	40.50	40.50	40.50	40.50	8,612
2023-07-05	41.20	41.20	41.20	41.20	561
2023-07-04	41.70	41.70	41.70	41.70	1,562
2023-07-03	41.95	41.95	41.95	41.95	1,133
2023-06-30	41.90	41.90	41.90	41.90	9,806
2023-06-29	41.30	41.30	41.30	41.30	1,365
2023-06-28	41.55	41.55	41.55	41.55	3,424
2023-06-27	42.15	42.15	42.15	42.15	5,413
2023-06-26	42.80	42.80	42.80	42.80	4,624
2023-06-23	43.55	43.55	43.55	43.55	2,127
2023-06-22	44.00	44.00	44.00	44.00	8,126
2023-06-21	44.80	44.80	44.80	44.80	2,634
2023-06-20	45.50	45.50	45.50	45.50	6,261
2023-06-19	45.60	45.60	45.60	45.60	1,028
2023-06-16	45.95	45.95	45.95	45.95	11,595
2023-06-15	46.05	46.05	46.05	46.05	3,609
2023-06-14	46.10	46.10	46.10	46.10	3,148
2023-06-13	45.85	45.85	45.85	45.85	3,963
2023-06-12	45.80	45.80	45.80	45.80	7,589
2023-06-09	46.10	46.10	46.10	46.10	3,816
2023-06-08	45.40	45.40	45.40	45.40	5,439
2023-06-07	44.50	44.50	44.50	44.50	11,725
2023-06-06	45.45	45.45	45.45	45.45	2,102
2023-06-05	45.50	45.50	45.50	45.50	3,211
2023-06-02	46.10	46.10	46.10	46.10	2,103
2023-06-01	45.55	45.55	45.55	45.55	2,486
2023-05-31	46.05	46.05	46.05	46.05	28,645
2023-05-30	46.70	46.70	46.70	46.70	7,114
2023-05-29	47.32	47.32	47.32	47.32	0
2023-05-26	47.35	47.35	47.35	47.35	4,949
2023-05-25	46.35	46.35	46.35	46.35	1,489
2023-05-24	45.90	45.90	45.90	45.90	880
2023-05-23	46.30	46.30	46.30	46.30	3,067
2023-05-22	46.60	46.60	46.60	46.60	1,489
2023-05-19	46.65	46.65	46.65	46.65	1,617
2023-05-18	46.33	46.33	46.33	46.33	0
2023-05-17	46.40	46.40	46.40	46.40	4,012
2023-05-16	46.10	46.10	46.10	46.10	8,874
2023-05-15	45.85	45.85	45.85	45.85	3,639
2023-05-12	46.15	46.15	46.15	46.15	4,587
2023-05-11	45.85	45.85	45.85	45.85	1,216
2023-05-10	45.85	45.85	45.85	45.85	57,033
2023-05-09	46.20	46.20	46.20	46.20	4,872
2023-05-08	45.93	45.93	45.93	45.93	0
2023-05-05	45.93	45.93	45.93	45.93	7,072
2023-05-04	45.03	45.03	45.03	45.03	4,507
2023-05-03	44.85	44.85	44.85	44.85	6,489
2023-05-02	44.55	44.55	44.55	44.55	16,039
2023-05-01	43.08	43.08	43.08	43.08	0
2023-04-28	43.08	43.08	43.08	43.08	2,614
2023-04-27	42.31	42.31	42.31	42.31	10,964
2023-04-26	42.50	42.50	42.50	42.50	1,866
2023-04-25	43.65	43.65	43.65	43.65	2,117
2023-04-24	43.70	43.70	43.70	43.70	554
2023-04-21	44.15	44.15	44.15	44.15	2,127
2023-04-20	44.31	44.31	44.31	44.31	2,045
2023-04-19	44.55	44.55	44.55	44.55	8,045
2023-04-18	43.55	43.55	43.55	43.55	1,830
2023-04-17	45.75	45.75	45.75	45.75	2,442
2023-04-14	46.60	46.60	46.60	46.60	3,089
2023-04-13	47.10	47.10	47.10	47.10	2,034
2023-04-12	46.68	46.68	46.68	46.68	7,867
2023-04-11	47.15	47.15	47.15	47.15	1,557
2023-04-10	48.45	48.45	48.45	48.45	0
2023-04-07	48.45	48.45	48.45	48.45	0
2023-04-06	48.45	48.45	48.45	48.45	634
2023-04-05	47.75	47.75	47.75	47.75	1,093
2023-04-04	48.15	48.15	48.15	48.15	4,418
2023-04-03	49.28	49.28	49.28	49.28	2,966
2023-03-31	50.20	50.20	50.20	50.20	992
2023-03-30	50.13	50.13	50.13	50.13	1,732
2023-03-29	49.70	49.70	49.70	49.70	1,769
2023-03-28	48.80	48.80	48.80	48.80	821
2023-03-27	49.53	49.53	49.53	49.53	26,470
2023-03-24	49.30	49.30	49.30	49.30	32,398
2023-03-23	49.83	49.83	49.83	49.83	2,649
2023-03-22	49.70	49.70	49.70	49.70	196
2023-03-21	49.84	49.84	49.84	49.84	465
2023-03-20	49.80	49.80	49.80	49.80	4,497
2023-03-17	50.50	50.50	50.50	50.50	3,680
2023-03-16	50.41	50.41	50.41	50.41	4,887
2023-03-15	49.53	49.53	49.53	49.53	4,819
2023-03-14	50.60	50.60	50.60	50.60	3,119
2023-03-13	49.85	49.85	49.85	49.85	1,157
2023-03-10	50.30	50.30	50.30	50.30	5,078
2023-03-09	51.50	51.50	51.50	51.50	3,463
2023-03-08	52.14	52.14	52.14	52.14	1,697
2023-03-07	52.60	52.60	52.60	52.60	2,606
2023-03-06	52.10	52.10	52.10	52.10	3,398
2023-03-03	53.00	53.00	53.00	53.00	3,416
2023-03-02	52.50	52.50	52.50	52.50	3,556
2023-03-01	52.40	52.40	52.40	52.40	2,857
2023-02-28	52.50	52.50	52.50	52.50	5,984
2023-02-27	53.50	53.50	53.50	53.50	3,980
2023-02-24	53.60	53.60	53.60	53.60	2,480
2023-02-23	53.10	53.10	53.10	53.10	4,218
2023-02-22	53.50	53.50	53.50	53.50	6,023
2023-02-21	55.00	55.00	55.00	55.00	9,839
2023-02-20	54.12	54.12	54.12	54.12	24,112
2023-02-17	52.70	52.70	52.70	52.70	5,016
2023-02-16	51.50	51.50	51.50	51.50	12,496
2023-02-15	51.70	51.70	51.70	51.70	17,427
2023-02-14	50.25	50.25	50.25	50.25	6,996
2023-02-13	47.57	47.57	47.57	47.57	10,196
2023-02-10	47.33	47.33	47.33	47.33	978
2023-02-09	47.85	47.85	47.85	47.85	4,548
2023-02-08	48.25	48.25	48.25	48.25	2,775
2023-02-07	47.88	47.88	47.88	47.88	1,524
2023-02-06	48.45	48.45	48.45	48.45	3,362
2023-02-03	49.25	49.25	49.25	49.25	2,325
2023-02-02	49.38	49.38	49.38	49.38	5,012
2023-02-01	49.30	49.30	49.30	49.30	3,610
2023-01-31	49.35	49.35	49.35	49.35	2,217
2023-01-30	50.10	50.10	50.10	50.10	3,697
2023-01-27	50.90	50.90	50.90	50.90	6,524
2023-01-26	51.90	51.90	51.90	51.90	6,619
2023-01-25	51.70	51.70	51.70	51.70	3,622
2023-01-24	52.70	52.70	52.70	52.70	8,004
2023-01-23	52.10	52.10	52.10	52.10	667
2023-01-20	52.70	52.70	52.70	52.70	3,828
2023-01-19	52.40	52.40	52.40	52.40	1,526
2023-01-18	52.60	52.60	52.60	52.60	4,971
2023-01-17	52.50	52.50	52.50	52.50	3,228
2023-01-16	51.90	51.90	51.90	51.90	2,504
2023-01-13	51.30	51.30	51.30	51.30	4,071
2023-01-12	50.30	50.30	50.30	50.30	3,360
2023-01-11	49.80	49.80	49.80	49.80	2,336
2023-01-10	49.40	49.40	49.40	49.40	12,098
2023-01-09	48.40	48.40	48.40	48.40	3,422
2023-01-06	47.48	47.48	47.48	47.48	5,414
2023-01-05	47.17	47.17	47.17	47.17	2,473
2023-01-04	47.05	47.05	47.05	47.05	4,672
2023-01-03	46.97	46.97	46.97	46.97	5,174
2023-01-02	45.70	45.70	45.70	45.70	0
2022-12-30	45.75	45.75	45.75	45.75	3,845
2022-12-29	46.07	46.07	46.07	46.07	2,198
2022-12-28	45.24	45.24	45.24	45.24	3,180
2022-12-27	47.61	47.61	47.61	47.61	0
2022-12-26	47.61	47.61	47.61	47.61	0
2022-12-23	47.90	47.90	47.90	47.90	2,374
2022-12-22	47.73	47.73	47.73	47.73	3,677
2022-12-21	47.17	47.17	47.17	47.17	13,556
2022-12-20	46.60	46.60	46.60	46.60	1,277
2022-12-19	47.58	47.58	47.58	47.58	2,784
2022-12-16	47.40	47.40	47.40	47.40	7,634
2022-12-15	48.12	48.12	48.12	48.12	9,051
2022-12-14	48.45	48.45	48.45	48.45	2,390
2022-12-13	48.88	48.88	48.88	48.88	6,925
2022-12-12	49.13	49.13	49.13	49.13	1,570
2022-12-09	49.52	49.52	49.52	49.52	4,138
2022-12-08	49.79	49.79	49.79	49.79	3,377
2022-12-07	48.50	48.50	48.50	48.50	987
2022-12-06	48.20	48.20	48.20	48.20	1,630
2022-12-05	49.45	49.45	49.45	49.45	4,887
2022-12-02	49.48	49.48	49.48	49.48	3,323
2022-12-01	49.49	49.49	49.49	49.49	3,584
2022-11-30	48.63	48.63	48.63	48.63	8,353
2022-11-29	48.60	48.60	48.60	48.60	1,495
2022-11-28	48.42	48.42	48.42	48.42	3,550
2022-11-25	48.83	48.83	48.83	48.83	4,701
2022-11-24	49.75	49.75	49.75	49.75	4,606
2022-11-23	49.13	49.13	49.13	49.13	12,641
2022-11-22	47.85	47.85	47.85	47.85	6,353
2022-11-21	48.20	48.20	48.20	48.20	5,265
2022-11-18	47.45	47.45	47.45	47.45	4,494
2022-11-17	47.90	47.90	47.90	47.90	5,417
2022-11-16	47.75	47.75	47.75	47.75	6,515
2022-11-15	48.32	48.32	48.32	48.32	11,183
2022-11-14	46.47	46.47	46.47	46.47	3,625
2022-11-11	46.30	46.30	46.30	46.30	6,500
2022-11-10	46.53	46.53	46.53	46.53	6,243
2022-11-09	46.65	46.65	46.65	46.65	1,925
2022-11-08	45.95	45.95	45.95	45.95	2,969
2022-11-07	45.70	45.70	45.70	45.70	7,423
2022-11-04	46.45	46.45	46.45	46.45	22,239
2022-11-03	47.16	47.16	47.16	47.16	4,977
2022-11-02	45.73	45.73	45.73	45.73	6,219
2022-11-01	46.68	46.68	46.68	46.68	8,673
2022-10-31	45.64	45.64	45.64	45.64	1,985
2022-10-28	44.90	44.90	44.90	44.90	3,626
2022-10-27	44.08	44.08	44.08	44.08	6,857
2022-10-26	44.87	44.87	44.87	44.87	3,183
2022-10-25	43.95	43.95	43.95	43.95	3,799
2022-10-24	43.95	43.95	43.95	43.95	3,152
2022-10-21	44.15	44.15	44.15	44.15	5,542
2022-10-20	43.16	43.16	43.16	43.16	2,218
2022-10-19	43.15	43.15	43.15	43.15	3,343
2022-10-18	42.65	42.65	42.65	42.65	4,013
2022-10-17	42.65	42.65	42.65	42.65	3,087
2022-10-14	41.85	41.85	41.85	41.85	1,362
2022-10-13	41.55	41.55	41.55	41.55	1,078
2022-10-12	41.35	41.35	41.35	41.35	2,009
2022-10-11	41.00	41.00	41.00	41.00	2,106
2022-10-10	40.35	40.35	40.35	40.35	2,617
2022-10-07	41.90	41.90	41.90	41.90	1,973
2022-10-06	41.70	41.70	41.70	41.70	2,443
2022-10-05	41.25	41.25	41.25	41.25	680
2022-10-04	42.45	42.45	42.45	42.45	929
2022-10-03	41.35	41.35	41.35	41.35	4,646
2022-09-30	40.00	40.00	40.00	40.00	2,884
2022-09-29	38.15	38.15	38.15	38.15	2,637
2022-09-28	38.20	38.20	38.20	38.20	2,799
2022-09-27	38.20	38.20	38.20	38.20	775
2022-09-26	38.20	38.20	38.20	38.20	3,200
2022-09-23	38.65	38.65	38.65	38.65	1,845
2022-09-22	38.10	38.10	38.10	38.10	2,808
2022-09-21	38.70	38.70	38.70	38.70	4,360
2022-09-20	39.50	39.50	39.50	39.50	9,779
2022-09-19	39.85	39.85	39.85	39.85	0
2022-09-16	39.85	39.85	39.85	39.85	2,785
2022-09-15	40.10	40.10	40.10	40.10	1,205
2022-09-14	40.30	40.30	40.30	40.30	877
2022-09-13	40.60	40.60	40.60	40.60	3,546
2022-09-12	40.65	40.65	40.65	40.65	12,917
2022-09-09	39.95	39.95	39.95	39.95	4,202
2022-09-08	38.80	38.80	38.80	38.80	5,108
2022-09-07	37.95	37.95	37.95	37.95	5,626
2022-09-06	38.95	38.95	38.95	38.95	1,678
2022-09-05	38.25	38.25	38.25	38.25	2,660
2022-09-02	38.55	38.55	38.55	38.55	3,350
2022-09-01	37.70	37.70	37.70	37.70	1,455
2022-08-31	39.10	39.10	39.10	39.10	4,647
2022-08-30	39.00	39.00	39.00	39.00	711
2022-08-29	39.70	39.70	39.70	39.70	0
2022-08-26	39.70	39.70	39.70	39.70	3,401
2022-08-25	40.35	40.35	40.35	40.35	3,915
2022-08-24	39.37	39.37	39.37	39.37	6,429
2022-08-23	38.95	38.95	38.95	38.95	12,139
2022-08-22	38.75	38.75	38.75	38.75	9,227
2022-08-19	38.50	38.50	38.50	38.50	5,485
2022-08-18	38.45	38.45	38.45	38.45	5,356
2022-08-17	38.81	38.81	38.81	38.81	23,655
2022-08-16	40.40	40.40	40.40	40.40	8,935
2022-08-15	43.60	43.60	43.60	43.60	6,032
2022-08-12	43.50	43.50	43.50	43.50	5,533
2022-08-11	43.25	43.25	43.25	43.25	2,351
2022-08-10	41.90	41.90	41.90	41.90	6,685
2022-08-09	41.15	41.15	41.15	41.15	2,224
2022-08-08	41.60	41.60	41.60	41.60	20,471
2022-08-05	41.60	41.60	41.60	41.60	5,482
2022-08-04	42.35	42.35	42.35	42.35	4,076
2022-08-03	42.75	42.75	42.75	42.75	6,868
2022-08-02	43.15	43.15	43.15	43.15	3,561
2022-08-01	44.10	44.10	44.10	44.10	0
2022-07-29	44.10	44.10	44.10	44.10	11,223
2022-07-28	44.80	44.80	44.80	44.80	11,238
2022-07-27	44.00	44.00	44.00	44.00	4,278
2022-07-26	42.68	42.68	42.68	42.68	11,718
2022-07-25	40.70	40.70	40.70	40.70	1,853
2022-07-22	40.10	40.10	40.10	40.10	3,341
2022-07-21	40.75	40.75	40.75	40.75	1,638
2022-07-20	41.15	41.15	41.15	41.15	4,376
2022-07-19	41.35	41.35	41.35	41.35	1,524
2022-07-18	40.05	40.05	40.05	40.05	8,141
2022-07-15	38.55	38.55	38.55	38.55	3,937
2022-07-14	38.70	38.70	38.70	38.70	4,507
2022-07-13	39.35	39.35	39.35	39.35	2,709
2022-07-12	39.65	39.65	39.65	39.65	5,175
2022-07-11	41.40	41.40	41.40	41.40	4,495
2022-07-08	39.50	39.50	39.50	39.50	4,102
2022-07-07	39.90	39.90	39.90	39.90	7,692
2022-07-06	38.25	38.25	38.25	38.25	2,648
2022-07-05	38.60	38.60	38.60	38.60	3,720
2022-07-04	38.40	38.40	38.40	38.40	2,752
2022-07-01	38.80	38.80	38.80	38.80	9,686
2022-06-30	38.60	38.60	38.60	38.60	3,551
2022-06-29	40.00	40.00	40.00	40.00	5,503
2022-06-28	39.35	39.35	39.35	39.35	3,564
2022-06-27	37.80	37.80	37.80	37.80	2,933
2022-06-24	37.20	37.20	37.20	37.20	2,936
2022-06-23	36.00	36.00	36.00	36.00	1,420
2022-06-22	35.60	35.60	35.60	35.60	5,314
2022-06-21	36.45	36.45	36.45	36.45	1,273
2022-06-20	32.95	32.95	32.95	32.95	99
2022-06-17	32.95	32.95	32.95	32.95	5,002
2022-06-16	30.05	30.05	30.05	30.05	1,622
2022-06-15	31.30	31.30	31.30	31.30	2,465
2022-06-14	30.60	30.60	30.60	30.60	2,377
2022-06-13	31.50	31.50	31.50	31.50	3,918
2022-06-10	33.75	33.75	33.75	33.75	1,170
2022-06-09	34.35	34.35	34.35	34.35	6,634
2022-06-08	34.45	34.45	34.45	34.45	6,161
2022-06-07	32.70	32.70	32.70	32.70	1,467
2022-06-06	35.35	35.35	35.35	35.35	0
2022-06-03	35.35	35.35	35.35	35.35	0
2022-06-02	35.35	35.35	35.35	35.35	0
2022-06-01	35.35	35.35	35.35	35.35	10,242
2022-05-31	35.35	35.35	35.35	35.35	5,405
2022-05-30	34.15	34.15	34.15	34.15	2,965
2022-05-27	33.75	33.75	33.75	33.75	3,671
2022-05-26	33.25	33.25	33.25	33.25	0
2022-05-25	33.25	33.25	33.25	33.25	1,221
2022-05-24	32.60	32.60	32.60	32.60	1,016
2022-05-23	32.45	32.45	32.45	32.45	11,327
2022-05-20	32.45	32.45	32.45	32.45	319
2022-05-19	30.60	30.60	30.60	30.60	394
2022-05-18	31.55	31.55	31.55	31.55	623
2022-05-17	31.55	31.55	31.55	31.55	3,222
2022-05-16	31.00	31.00	31.00	31.00	1,482
2022-05-13	31.15	31.15	31.15	31.15	835
2022-05-12	29.80	29.80	29.80	29.80	3,238
2022-05-11	30.75	30.75	30.75	30.75	2,518
2022-05-10	30.70	30.70	30.70	30.70	7,887
2022-05-09	30.90	30.90	30.90	30.90	3,108
2022-05-06	31.70	31.70	31.70	31.70	1,177
2022-05-05	32.40	32.40	32.40	32.40	4,558
2022-05-04	32.00	32.00	32.00	32.00	2,000
2022-05-03	31.50	31.50	31.50	31.50	1,275
2022-05-02	32.75	32.75	32.75	32.75	0
2022-04-29	32.75	32.75	32.75	32.75	2,695
2022-04-28	32.55	32.55	32.55	32.55	1,209
2022-04-27	33.50	33.50	33.50	33.50	3,169
2022-04-26	33.70	33.70	33.70	33.70	2,606
2022-04-25	35.40	35.40	35.40	35.40	0
2022-04-22	35.40	35.40	35.40	35.40	1,687
2022-04-21	37.35	37.35	37.35	37.35	1,453
2022-04-20	37.10	37.10	37.10	37.10	4,075
2022-04-19	35.70	35.70	35.70	35.70	369
2022-04-18	37.00	37.00	37.00	37.00	0
2022-04-15	37.00	37.00	37.00	37.00	0
2022-04-14	37.00	37.00	37.00	37.00	540
2022-04-13	37.00	37.00	37.00	37.00	5,369
2022-04-12	35.95	35.95	35.95	35.95	566
2022-04-11	36.58	36.58	36.58	36.58	1,747
2022-04-08	37.70	37.70	37.70	37.70	6,033
2022-04-07	37.70	37.70	37.70	37.70	2,480
2022-04-06	37.35	37.35	37.35	37.35	6,741
2022-04-05	37.35	37.35	37.35	37.35	4,726
2022-04-04	37.35	37.35	37.35	37.35	3,171
2022-04-01	37.15	37.15	37.15	37.15	73,341
2022-03-31	37.00	37.00	37.00	37.00	72,296
2022-03-30	36.84	36.84	36.84	36.84	1,679
2022-03-29	36.84	36.84	36.84	36.84	0
2022-03-28	36.84	36.84	36.84	36.84	4,171
2022-03-25	36.80	36.80	36.80	36.80	6,039
2022-03-24	37.58	37.58	37.58	37.58	3,729
2022-03-23	37.48	37.48	37.48	37.48	3,454
2022-03-22	37.02	37.02	37.02	37.02	952
2022-03-21	37.24	37.24	37.24	37.24	1,721
2022-03-18	37.28	37.28	37.28	37.28	1,482
2022-03-17	37.16	37.16	37.16	37.16	5,508
2022-03-16	36.30	36.30	36.30	36.30	2,098
2022-03-15	35.48	35.48	35.48	35.48	8,945
2022-03-14	36.28	36.28	36.28	36.28	671
2022-03-11	36.62	36.62	36.62	36.62	1,666
2022-03-10	36.94	36.94	36.94	36.94	5,527
2022-03-09	36.84	36.84	36.84	36.84	4,593
2022-03-08	35.30	35.30	35.30	35.30	7,680
2022-03-07	34.68	34.68	34.68	34.68	8,593
2022-03-04	35.56	35.56	35.56	35.56	9,119
2022-03-03	37.04	37.04	37.04	37.04	218
2022-03-02	37.84	37.84	37.84	37.84	2,077
2022-03-01	37.28	37.28	37.28	37.28	91,676
2022-02-28	38.00	38.00	38.00	38.00	97,013
2022-02-25	36.36	36.36	36.36	36.36	9,871
2022-02-24	35.70	35.70	35.70	35.70	7,250
2022-02-23	37.16	37.16	37.16	37.16	1,346
2022-02-22	37.62	37.62	37.62	37.62	11,286
2022-02-21	36.96	36.96	36.96	36.96	3,982
2022-02-18	37.80	37.80	37.80	37.80	8,205
2022-02-17	40.53	40.53	40.53	40.53	6,834
2022-02-16	41.78	41.78	41.78	41.78	32,472
2022-02-15	41.86	41.86	41.86	41.86	3,899
2022-02-14	40.18	40.18	40.18	40.18	9,060
2022-02-11	40.92	40.92	40.92	40.92	1,130
2022-02-10	42.00	42.00	42.00	42.00	6,222
2022-02-09	41.44	41.44	41.44	41.44	3,340
2022-02-08	42.06	42.06	42.06	42.06	2,620
2022-02-07	42.06	42.06	42.06	42.06	1,494
2022-02-04	42.06	42.06	42.06	42.06	8,671
2022-02-03	42.57	42.57	42.57	42.57	1,292
2022-02-02	45.03	45.03	45.03	45.03	1,599
2022-02-01	45.16	45.16	45.16	45.16	27,019
2022-01-31	44.70	44.70	44.70	44.70	10,676
2022-01-28	42.78	42.78	42.78	42.78	3,818
2022-01-27	42.75	42.75	42.75	42.75	35,924
2022-01-26	42.44	42.44	42.44	42.44	90,494
2022-01-25	42.52	42.52	42.52	42.52	3,813
2022-01-24	43.04	43.04	43.04	43.04	15,070
2022-01-21	45.90	45.90	45.90	45.90	12,951
2022-01-20	47.12	47.12	47.12	47.12	18,627
2022-01-19	43.18	43.18	43.18	43.18	7,156
2022-01-18	44.01	44.01	44.01	44.01	47,550
2022-01-17	43.60	43.60	43.60	43.60	3,556
2022-01-14	43.73	43.73	43.73	43.73	7,746
2022-01-13	43.34	43.34	43.34	43.34	9,348
2022-01-12	41.42	41.42	41.42	41.42	5,191
2022-01-11	41.40	41.40	41.40	41.40	5,934
2022-01-10	40.74	40.74	40.74	40.74	16,251
2022-01-07	39.54	39.54	39.54	39.54	2,100
2022-01-06	38.84	38.84	38.84	38.84	4,055
2022-01-05	39.64	39.64	39.64	39.64	4,938
2022-01-04	40.52	40.52	40.52	40.52	75,252
2022-01-03	41.36	41.36	41.36	41.36	0
2021-12-31	41.36	41.36	41.36	41.36	0
2021-12-30	41.36	41.36	41.36	41.36	72,122
2021-12-29	41.04	41.04	41.04	41.04	8,205
2021-12-28	41.90	41.90	41.90	41.90	0
2021-12-27	41.90	41.90	41.90	41.90	0
2021-12-24	41.90	41.90	41.90	41.90	0
2021-12-23	41.90	41.90	41.90	41.90	36,343
2021-12-22	42.96	42.96	42.96	42.96	9,351
2021-12-21	41.52	41.52	41.52	41.52	2,823
2021-12-20	41.72	41.72	41.72	41.72	7,942
2021-12-17	39.34	39.34	39.34	39.34	25,640
2021-12-16	38.18	38.18	38.18	38.18	443
2021-12-15	38.30	38.30	38.30	38.30	5,134
2021-12-14	38.34	38.34	38.34	38.34	3,526
2021-12-13	39.76	39.76	39.76	39.76	1,646
2021-12-10	39.76	39.76	39.76	39.76	6,424
2021-12-09	40.36	40.36	40.36	40.36	2,144
2021-12-08	40.68	40.68	40.68	40.68	2,979
2021-12-07	39.18	39.18	39.18	39.18	4,344
2021-12-06	37.30	37.30	37.30	37.30	4,300
2021-12-03	37.90	37.90	37.90	37.90	827
2021-12-02	38.02	38.02	38.02	38.02	3,506
2021-12-01	38.26	38.26	38.26	38.26	113,027
2021-11-30	37.38	37.38	37.38	37.38	114,896
2021-11-29	37.42	37.42	37.42	37.42	3,101
2021-11-26	38.34	38.34	38.34	38.34	11,054
2021-11-25	39.00	39.00	39.00	39.00	5,477
2021-11-24	37.40	37.40	37.40	37.40	3,513
2021-11-23	37.82	37.82	37.82	37.82	2,362
2021-11-22	39.82	39.82	39.82	39.82	4,250
2021-11-19	40.82	40.82	40.82	40.82	8,396
2021-11-18	40.62	40.62	40.62	40.62	4,405
2021-11-17	41.18	41.18	41.18	41.18	1,577
2021-11-16	42.16	42.16	42.16	42.16	2,708
2021-11-15	41.86	41.86	41.86	41.86	2,852
2021-11-12	41.12	41.12	41.12	41.12	3,505
2021-11-11	41.24	41.24	41.24	41.24	5,866
2021-11-10	41.50	41.50	41.50	41.50	760
2021-11-09	42.72	42.72	42.72	42.72	1,469
2021-11-08	42.40	42.40	42.40	42.40	3,428
2021-11-05	43.34	43.34	43.34	43.34	1,254
2021-11-04	43.62	43.62	43.62	43.62	17,813
2021-11-03	43.76	43.76	43.76	43.76	4,051
2021-11-02	42.96	42.96	42.96	42.96	1,956
2021-11-01	42.68	42.68	42.68	42.68	1,064
2021-10-29	42.74	42.74	42.74	42.74	2,460
2021-10-28	42.28	42.28	42.28	42.28	2,263
2021-10-27	42.56	42.56	42.56	42.56	5,185
2021-10-26	41.96	41.96	41.96	41.96	1,863
2021-10-25	42.40	42.40	42.40	42.40	3,586
2021-10-22	43.41	43.41	43.41	43.41	2,284
2021-10-21	43.12	43.12	43.12	43.12	943
2021-10-20	43.13	43.13	43.13	43.13	4,668
2021-10-19	42.50	42.50	42.50	42.50	1,288
2021-10-18	42.87	42.87	42.87	42.87	2,369
2021-10-15	42.86	42.86	42.86	42.86	1,287
2021-10-14	43.54	43.54	43.54	43.54	2,890
2021-10-13	43.99	43.99	43.99	43.99	3,178
2021-10-12	44.30	44.30	44.30	44.30	1,105
2021-10-11	43.74	43.74	43.74	43.74	665
2021-10-08	42.96	42.96	42.96	42.96	1,293
2021-10-07	41.62	41.62	41.62	41.62	3,828
2021-10-06	42.08	42.08	42.08	42.08	891
2021-10-05	42.08	42.08	42.08	42.08	820
2021-10-04	43.40	43.40	43.40	43.40	4,288
2021-10-01	43.18	43.18	43.18	43.18	2,544
2021-09-30	43.30	43.30	43.30	43.30	8,718
2021-09-29	44.70	44.70	44.70	44.70	3,695
2021-09-28	44.54	44.54	44.54	44.54	2,968
2021-09-27	45.05	45.05	45.05	45.05	1,247
2021-09-24	44.58	44.58	44.58	44.58	2,637
2021-09-23	44.60	44.60	44.60	44.60	2,507
2021-09-22	44.32	44.32	44.32	44.32	1,476
2021-09-21	45.00	45.00	45.00	45.00	2,771
2021-09-20	45.80	45.80	45.80	45.80	16,482
2021-09-17	48.24	48.24	48.24	48.24	22,801
2021-09-16	46.90	46.90	46.90	46.90	7,286
2021-09-15	46.38	46.38	46.38	46.38	1,095
2021-09-14	47.28	47.28	47.28	47.28	1,076
2021-09-13	46.82	46.82	46.82	46.82	5,038
2021-09-10	46.52	46.52	46.52	46.52	2,419
2021-09-09	46.47	46.47	46.47	46.47	457
2021-09-08	46.98	46.98	46.98	46.98	865
2021-09-07	48.56	48.56	48.56	48.56	1,686
2021-09-06	48.82	48.82	48.82	48.82	433
2021-09-03	48.20	48.20	48.20	48.20	349
2021-09-02	48.70	48.70	48.70	48.70	3,292
2021-09-01	48.38	48.38	48.38	48.38	3,239
2021-08-31	47.35	47.35	47.35	47.35	990
2021-08-30	47.38	47.38	47.38	47.38	0
2021-08-27	47.38	47.38	47.38	47.38	4,086
2021-08-26	46.48	46.48	46.48	46.48	1,976
2021-08-25	46.82	46.82	46.82	46.82	1,487
2021-08-24	47.64	47.64	47.64	47.64	1,806
2021-08-23	46.84	46.84	46.84	46.84	4,100
2021-08-20	45.83	45.83	45.83	45.83	2,020
2021-08-19	45.00	45.00	45.00	45.00	3,642
2021-08-18	46.88	46.88	46.88	46.88	3,036
2021-08-17	44.76	44.76	44.76	44.76	1,548
2021-08-16	45.78	45.78	45.78	45.78	2,435
2021-08-13	46.04	46.04	46.04	46.04	1,096
2021-08-12	45.75	45.75	45.75	45.75	1,808
2021-08-11	45.88	45.88	45.88	45.88	1,795
2021-08-10	45.22	45.22	45.22	45.22	600
2021-08-09	43.98	43.98	43.98	43.98	1,273
2021-08-06	43.80	43.80	43.80	43.80	6,267
2021-08-05	43.77	43.77	43.77	43.77	3,311
2021-08-04	44.86	44.86	44.86	44.86	612
2021-08-03	44.54	44.54	44.54	44.54	356
2021-08-02	45.00	45.00	45.00	45.00	3,463
2021-07-30	46.22	46.22	46.22	46.22	8,773
2021-07-29	45.60	45.60	45.60	45.60	1,003
2021-07-28	45.16	45.16	45.16	45.16	3,825
2021-07-27	44.60	44.60	44.60	44.60	1,422
2021-07-26	44.78	44.78	44.78	44.78	1,716
2021-07-23	45.62	45.62	45.62	45.62	337
2021-07-22	45.28	45.28	45.28	45.28	1,601
2021-07-21	43.86	43.86	43.86	43.86	2,787
2021-07-20	43.84	43.84	43.84	43.84	2,329
2021-07-19	42.82	42.82	42.82	42.82	1,489
2021-07-16	43.26	43.26	43.26	43.26	1,586
2021-07-15	42.74	42.74	42.74	42.74	1,304
2021-07-14	43.20	43.20	43.20	43.20	2,199
2021-07-13	44.42	44.42	44.42	44.42	2,491
2021-07-12	43.18	43.18	43.18	43.18	913
2021-07-09	43.98	43.98	43.98	43.98	1,161
2021-07-08	44.10	44.10	44.10	44.10	0
2021-07-07	44.10	44.10	44.10	44.10	3,326
2021-07-06	44.50	44.50	44.50	44.50	1,278
2021-07-05	44.84	44.84	44.84	44.84	2,415
2021-07-02	44.13	44.13	44.13	44.13	1,522
2021-07-01	44.73	44.73	44.73	44.73	1,434
2021-06-30	45.00	45.00	45.00	45.00	16,631
2021-06-29	46.30	46.30	46.30	46.30	4,950
2021-06-28	46.42	46.42	46.42	46.42	2,566
2021-06-25	45.15	45.15	45.15	45.15	2,194
2021-06-24	43.74	43.74	43.74	43.74	5,875
2021-06-23	44.20	44.20	44.20	44.20	4,658
2021-06-22	44.94	44.94	44.94	44.94	2,877
2021-06-21	45.58	45.58	45.58	45.58	3,896
2021-06-18	46.36	46.36	46.36	46.36	5,378
2021-06-17	46.27	46.27	46.27	46.27	777
2021-06-16	46.98	46.98	46.98	46.98	1,539
2021-06-15	46.50	46.50	46.50	46.50	34,970
2021-06-14	46.58	46.58	46.58	46.58	31,148
2021-06-11	46.66	46.66	46.66	46.66	1,620
2021-06-10	46.40	46.40	46.40	46.40	2,424
2021-06-09	46.26	46.26	46.26	46.26	1,666
2021-06-08	45.56	45.56	45.56	45.56	7,132
2021-06-07	44.14	44.14	44.14	44.14	19,576
2021-06-04	44.28	44.28	44.28	44.28	2,027
2021-06-03	43.88	43.88	43.88	43.88	3,053
2021-06-02	43.14	43.14	43.14	43.14	2,297
2021-06-01	43.56	43.56	43.56	43.56	920
2021-05-28	43.48	43.48	43.48	43.48	3,101
2021-05-27	44.38	44.38	44.38	44.38	3,969
2021-05-26	44.38	44.38	44.38	44.38	4,539
2021-05-25	44.66	44.66	44.66	44.66	5,110
2021-05-24	43.40	43.40	43.40	43.40	0
2021-05-21	43.40	43.40	43.40	43.40	2,164
2021-05-20	43.32	43.32	43.32	43.32	1,954
2021-05-19	43.32	43.32	43.32	43.32	620
2021-05-18	43.70	43.70	43.70	43.70	733
2021-05-17	43.48	43.48	43.48	43.48	2,925
2021-05-14	41.94	41.94	41.94	41.94	815
2021-05-13	42.70	42.70	42.70	42.70	0
2021-05-12	42.70	42.70	42.70	42.70	2,280
2021-05-11	41.96	41.96	41.96	41.96	13,903
2021-05-10	42.46	42.46	42.46	42.46	529
2021-05-07	42.46	42.46	42.46	42.46	3,075
2021-05-06	42.46	42.46	42.46	42.46	1,560
2021-05-05	43.68	43.68	43.68	43.68	2,327
2021-05-04	43.68	43.68	43.68	43.68	1,818
2021-04-30	45.72	45.72	45.72	45.72	3,589
2021-04-29	46.00	46.00	46.00	46.00	41,655
2021-04-28	46.13	46.13	46.13	46.13	1,694
2021-04-27	46.84	46.84	46.84	46.84	2,270
2021-04-26	47.00	47.00	47.00	47.00	4,585
2021-04-23	46.90	46.90	46.90	46.90	5,765
2021-04-22	47.62	47.62	47.62	47.62	2,511
2021-04-21	47.62	47.62	47.62	47.62	2,342
2021-04-20	47.06	47.06	47.06	47.06	7,339
2021-04-19	48.60	48.60	48.60	48.60	7,097
2021-04-16	46.04	46.04	46.04	46.04	694
2021-04-15	46.26	46.26	46.26	46.26	1,431
2021-04-14	46.46	46.46	46.46	46.46	1,349
2021-04-13	46.46	46.46	46.46	46.46	3,462
2021-04-12	46.40	46.40	46.40	46.40	2,182
2021-04-09	47.33	47.33	47.33	47.33	1,287
2021-04-08	46.90	46.90	46.90	46.90	5,245
2021-04-07	46.96	46.96	46.96	46.96	1,507
2021-04-06	46.86	46.86	46.86	46.86	5,437
2021-04-01	47.18	47.18	47.18	47.18	1,877
2021-03-31	46.40	46.40	46.40	46.40	1,147
2021-03-30	46.42	46.42	46.42	46.42	1,473
2021-03-29	46.72	46.72	46.72	46.72	4,395
2021-03-26	47.08	47.08	47.08	47.08	2,069
2021-03-25	46.76	46.76	46.76	46.76	772
2021-03-24	47.20	47.20	47.20	47.20	5,759
2021-03-23	48.04	48.04	48.04	48.04	824
2021-03-22	48.04	48.04	48.04	48.04	3,169
2021-03-19	47.32	47.32	47.32	47.32	742
2021-03-18	47.54	47.54	47.54	47.54	8,718
2021-03-17	46.56	46.56	46.56	46.56	2,871
2021-03-16	47.92	47.92	47.92	47.92	2,645
2021-03-15	47.94	47.94	47.94	47.94	3,233
2021-03-12	47.62	47.62	47.62	47.62	1,530
2021-03-11	48.00	48.00	48.00	48.00	5,345
2021-03-10	46.62	46.62	46.62	46.62	1,044
2021-03-09	46.28	46.28	46.28	46.28	4,473
2021-03-08	44.78	44.78	44.78	44.78	3,516
2021-03-05	44.72	44.72	44.72	44.72	6,122
2021-03-04	45.44	45.44	45.44	45.44	8,621
2021-03-03	45.64	45.64	45.64	45.64	76,923
2021-03-02	46.50	46.50	46.50	46.50	11,928
2021-03-01	46.44	46.44	46.44	46.44	57,232
2021-02-26	46.26	46.26	46.26	46.26	22,880
2021-02-25	47.35	47.35	47.35	47.35	2,977
2021-02-24	46.73	46.73	46.73	46.73	61,157
2021-02-23	50.01	50.01	50.01	50.01	7,029
2021-02-22	50.50	50.50	50.50	50.50	4,665
2021-02-19	51.80	51.80	51.80	51.80	4,383
2021-02-18	53.69	53.69	53.69	53.69	4,094
2021-02-17	55.46	55.46	55.46	55.46	3,860
2021-02-16	58.80	58.80	58.80	58.80	14,153
2021-02-15	61.15	61.15	61.15	61.15	1,604
2021-02-12	59.75	59.75	59.75	59.75	14,256
2021-02-11	57.30	57.30	57.30	57.30	12,089
2021-02-10	55.45	55.45	55.45	55.45	6,247
2021-02-09	53.00	53.00	53.00	53.00	5,599
2021-02-08	52.40	52.40	52.40	52.40	657
2021-02-05	52.98	52.98	52.98	52.98	1,413
2021-02-04	52.60	53.34	53.34	52.60	3,235
2021-02-03	53.34	53.34	53.34	53.34	1,375
2021-02-02	52.05	52.05	52.05	52.05	4,674
2021-02-01	52.71	52.71	52.71	52.71	53,781
2021-01-29	51.20	51.20	51.20	51.20	1,522
2021-01-28	50.95	50.95	50.95	50.95	484
2021-01-27	51.50	51.50	51.50	51.50	938
2021-01-26	52.35	52.35	52.35	52.35	1,634
2021-01-25	52.25	52.25	52.25	52.25	1,572
2021-01-22	53.55	53.55	53.55	53.55	15,107
2021-01-21	55.35	55.35	55.35	55.35	756
2021-01-20	54.90	54.90	54.90	54.90	1,072
2021-01-19	55.42	55.42	55.42	55.42	4,683
2021-01-18	55.25	55.25	55.25	55.25	701
2021-01-15	53.65	53.65	53.65	53.65	2,870
2021-01-14	53.23	53.23	53.23	53.23	3,361
2021-01-13	52.35	52.35	52.35	52.35	4,040
2021-01-12	52.50	52.50	52.50	52.50	975
2021-01-11	52.39	52.39	52.39	52.39	4,247
2021-01-08	52.20	52.20	52.20	52.20	5,208
2021-01-07	52.25	52.25	52.25	52.25	1,603
2021-01-06	51.95	51.95	51.95	51.95	3,026
2021-01-05	52.50	52.50	52.50	52.50	190
2021-01-04	53.70	53.70	53.70	53.70	29
2020-12-31	53.15	53.15	53.15	53.15	0
2020-12-30	53.15	53.15	53.15	53.15	2
2020-12-29	52.79	52.79	52.79	52.79	2,473
2020-12-24	52.60	52.60	52.60	52.60	0
2020-12-23	52.60	52.60	52.60	52.60	1,320
2020-12-22	52.55	52.55	52.55	52.55	2,186
2020-12-21	53.75	53.75	53.75	53.75	3,233
2020-12-18	53.55	53.55	53.55	53.55	1,762
2020-12-17	52.80	52.80	52.80	52.80	1,506
2020-12-16	51.85	51.85	51.85	51.85	6,752
2020-12-15	52.50	52.50	52.50	52.50	3,498
2020-12-14	52.35	52.35	52.35	52.35	589
2020-12-11	52.10	52.10	52.10	52.10	305
2020-12-10	52.30	52.30	52.30	52.30	2,324
2020-12-09	52.95	52.95	52.95	52.95	4,058
2020-12-08	52.35	52.35	52.35	52.35	322
2020-12-07	52.75	52.75	52.75	52.75	1,182
2020-12-04	55.05	55.05	55.05	55.05	584
2020-12-03	54.10	54.10	54.10	54.10	4,313
2020-12-02	53.35	53.35	53.35	53.35	2,132
2020-12-01	53.25	53.25	53.25	53.25	1,232
2020-11-30	54.30	54.30	54.30	54.30	4,169
2020-11-27	54.35	54.35	54.35	54.35	6,289
2020-11-26	52.50	52.50	52.50	52.50	3,307
2020-11-25	51.15	51.15	51.15	51.15	6,068
2020-11-24	49.11	49.11	49.11	49.11	2,018
2020-11-23	49.30	49.30	49.30	49.30	51
2020-11-20	50.15	50.15	50.15	50.15	765
2020-11-19	50.10	50.10	50.10	50.10	4,562
2020-11-18	50.85	50.85	50.85	50.85	1,391
2020-11-17	50.70	50.70	50.70	50.70	1,765
2020-11-16	50.85	50.85	50.85	50.85	2,214
2020-11-13	49.76	49.76	49.76	49.76	5,062
2020-11-12	49.40	49.40	49.40	49.40	1,890
2020-11-11	50.05	50.05	50.05	50.05	1,317
2020-11-10	48.36	48.36	48.36	48.36	1,434
2020-11-09	49.10	49.10	49.10	49.10	618
2020-11-06	48.58	48.58	48.58	48.58	2,559
2020-11-05	49.30	49.30	49.30	49.30	2,356
2020-11-04	47.93	47.93	47.93	47.93	10,734
2020-11-03	46.44	46.44	46.44	46.44	392
2020-11-02	45.43	45.43	45.43	45.43	809
2020-10-30	44.62	44.62	44.62	44.62	1,168
2020-10-29	44.66	44.66	44.66	44.66	1,446
2020-10-28	45.00	45.00	45.00	45.00	1,315
2020-10-27	44.49	44.49	44.49	44.49	773
2020-10-26	44.76	44.76	44.76	44.76	7,307
2020-10-23	46.27	46.27	46.27	46.27	1,825
2020-10-22	45.80	45.80	45.80	45.80	2,385
2020-10-21	46.90	46.90	46.90	46.90	2,729
2020-10-20	49.46	49.46	49.46	49.46	466
2020-10-16	50.22	50.22	50.22	50.22	3,775
2020-10-15	49.78	49.78	49.78	49.78	3,702
2020-10-14	51.81	51.81	51.81	51.81	2,748
2020-10-13	51.75	51.75	51.75	51.75	1,015
2020-10-12	51.55	51.55	51.55	51.55	1,816
2020-10-09	50.80	50.80	50.80	50.80	549
2020-10-08	50.85	50.85	50.85	50.85	786
2020-10-07	50.40	50.40	50.40	50.40	879
2020-10-06	50.92	50.92	50.92	50.92	2,336
2020-10-05	50.55	50.55	50.55	50.55	1,914
2020-10-02	50.20	50.20	50.20	50.20	2,391
2020-10-01	50.80	50.80	50.80	50.80	1,015
2020-09-30	50.33	50.33	50.33	50.33	1,149
2020-09-29	48.84	48.84	48.84	48.84	2,217
2020-09-28	48.98	48.98	48.98	48.98	600
2020-09-25	47.38	47.38	47.38	47.38	1,882
2020-09-24	46.38	46.38	46.38	46.38	1,741
2020-09-23	48.12	48.12	48.12	48.12	850
2020-09-22	47.28	47.28	47.28	47.28	1,569
2020-09-21	47.34	47.34	47.34	47.34	3,295
2020-09-18	49.00	49.00	49.00	49.00	2,492
2020-09-17	48.58	48.58	48.58	48.58	1,879
2020-09-16	48.24	48.24	48.24	48.24	2,155
2020-09-15	48.12	48.12	48.12	48.12	6,366
2020-09-14	47.88	47.88	47.88	47.88	2,434
2020-09-11	46.86	46.86	46.86	46.86	1,949
2020-05-29	48.68	48.68	48.68	48.68	2,513
2020-05-28	48.68	48.68	48.68	48.68	2,013
2020-04-21	50.85	50.85	50.85	50.85	1,230
2020-04-03	42.58	42.58	42.58	42.58	29
2020-04-02	42.58	42.58	42.58	42.58	3,954
2020-04-01	42.26	42.26	42.26	42.26	856
2020-03-24	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	1,091

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205