Bachem Holding Share History

Bachem Holding Share Price history. The following table shows end-of-day data 0QND historical share prices for Bachem 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	80.75	80.75	80.75	80.75	7,694
2024-04-25	80.65	80.65	80.65	80.65	4,887
2024-04-24	81.00	81.00	81.00	81.00	3,227
2024-04-23	80.75	80.75	80.75	80.75	10,015
2024-04-22	78.40	78.40	78.40	78.40	9,449
2024-04-19	78.20	78.20	78.20	78.20	9,410
2024-04-18	78.70	78.70	78.70	78.70	14,084
2024-04-17	80.40	80.40	80.40	80.40	5,275
2024-04-16	80.00	80.00	80.00	80.00	5,563
2024-04-15	81.25	81.25	81.25	81.25	13,634
2024-04-12	80.35	80.35	80.35	80.35	79,107
2024-04-11	82.80	82.80	82.80	82.80	14,815
2024-04-10	84.25	84.25	84.25	84.25	7,670
2024-04-09	84.40	84.40	84.40	84.40	121,497
2024-04-08	84.80	84.80	84.80	84.80	6,124
2024-04-05	83.70	83.70	83.70	83.70	207,750
2024-04-04	84.40	84.40	84.40	84.40	12,252
2024-04-03	84.95	84.95	84.95	84.95	14,052
2024-04-02	83.55	83.55	83.55	83.55	6,751
2024-04-01	86.10	86.10	86.10	86.10	0
2024-03-29	86.10	86.10	86.10	86.10	0
2024-03-28	86.10	86.10	86.10	86.10	104,107
2024-03-27	84.95	84.95	84.95	84.95	11,270
2024-03-26	84.60	84.60	84.60	84.60	35,504
2024-03-25	84.70	84.70	84.70	84.70	9,435
2024-03-22	83.40	83.40	83.40	83.40	2,948
2024-03-21	84.45	84.45	84.45	84.45	4,904
2024-03-20	83.65	83.65	83.65	83.65	11,274
2024-03-19	81.05	81.05	81.05	81.05	79,587
2024-03-18	80.99	80.99	80.99	80.99	41,395
2024-03-15	81.70	81.70	81.70	81.70	8,588
2024-03-14	82.55	82.55	82.55	82.55	4,417
2024-03-13	81.35	81.35	81.35	81.35	14,661
2024-03-12	82.50	82.50	82.50	82.50	6,178
2024-03-11	81.95	81.95	81.95	81.95	47,905
2024-03-08	81.95	81.95	81.95	81.95	18,702
2024-03-07	81.33	81.33	81.33	81.33	165,762
2024-03-06	70.30	70.30	70.30	70.30	43,744
2024-03-05	69.30	69.30	69.30	69.30	37,097
2024-03-04	70.15	70.15	70.15	70.15	48,428
2024-03-01	70.05	70.05	70.05	70.05	12,328
2024-02-29	70.00	70.00	70.00	70.00	49,950
2024-02-28	70.35	70.35	70.35	70.35	23,967
2024-02-27	70.00	70.00	70.00	70.00	3,710
2024-02-26	69.75	69.75	69.75	69.75	60,886
2024-02-23	68.00	68.00	68.00	68.00	5,853
2024-02-22	67.10	67.10	67.10	67.10	4,331
2024-02-21	66.30	66.30	66.30	66.30	32,786
2024-02-20	64.55	64.55	64.55	64.55	11,771
2024-02-19	66.00	66.00	66.00	66.00	8,385
2024-02-16	65.60	65.60	65.60	65.60	15,442
2024-02-15	64.80	64.80	64.80	64.80	3,880
2024-02-14	63.15	63.15	63.15	63.15	4,668
2024-02-13	61.00	61.00	61.00	61.00	7,968
2024-02-12	60.25	60.25	60.25	60.25	6,536
2024-02-09	59.35	59.35	59.35	59.35	10,209
2024-02-08	59.50	59.50	59.50	59.50	3,321
2024-02-07	58.70	58.70	58.70	58.70	4,009
2024-02-06	58.70	58.70	58.70	58.70	1,697
2024-02-05	58.41	58.41	58.41	58.41	75,268
2024-02-02	58.85	58.85	58.85	58.85	24,290
2024-02-01	58.35	58.35	58.35	58.35	16,491
2024-01-31	58.20	58.20	58.20	58.20	16,890
2024-01-30	58.00	58.00	58.00	58.00	14,266
2024-01-29	57.55	57.55	57.55	57.55	13,631
2024-01-26	58.05	58.05	58.05	58.05	14,394
2024-01-25	55.90	55.90	55.90	55.90	4,916
2024-01-24	55.21	55.21	55.21	55.21	56,980
2024-01-23	56.78	56.78	56.78	56.78	52,455
2024-01-22	56.18	56.18	56.18	56.18	203,471
2024-01-19	55.88	55.88	55.88	55.88	24,169
2024-01-18	57.40	57.40	57.40	57.40	32,549
2024-01-17	58.40	58.40	58.40	58.40	26,594
2024-01-16	59.24	59.24	59.24	59.24	10,828
2024-01-15	59.90	59.90	59.90	59.90	20,738
2024-01-12	61.85	61.85	61.85	61.85	84,068
2024-01-11	63.50	63.50	63.50	63.50	680
2024-01-10	62.10	62.10	62.10	62.10	10,910
2024-01-09	61.35	61.35	61.35	61.35	7,314
2024-01-08	60.60	60.60	60.60	60.60	12,845
2024-01-05	59.70	59.70	59.70	59.70	19,010
2024-01-04	61.57	61.57	61.57	61.57	33,141
2024-01-03	61.62	61.62	61.62	61.62	29,963
2024-01-02	65.05	65.05	65.05	65.05	0
2024-01-01	65.05	65.05	65.05	65.05	0
2023-12-29	65.05	65.05	65.05	65.05	8,355
2023-12-28	65.40	65.40	65.40	65.40	4,704
2023-12-27	65.55	65.55	65.55	65.55	6,778
2023-12-26	64.52	64.52	64.52	64.52	0
2023-12-25	64.52	64.52	64.52	64.52	0
2023-12-22	64.52	64.52	64.52	64.52	8,913
2023-12-21	64.06	64.06	64.06	64.06	17,521
2023-12-20	63.18	63.18	63.18	63.18	20,558
2023-12-19	64.73	64.73	64.73	64.73	106,137
2023-12-18	69.25	69.25	69.25	69.25	3,657
2023-12-15	69.30	69.30	69.30	69.30	9,139
2023-12-14	66.85	66.85	66.85	66.85	10,754
2023-12-13	64.85	64.85	64.85	64.85	10,779
2023-12-12	64.60	64.60	64.60	64.60	42,732
2023-12-11	65.40	65.40	65.40	65.40	4,198
2023-12-08	64.83	64.83	64.83	64.83	156,331
2023-12-07	64.41	64.41	64.41	64.41	15,839
2023-12-06	64.75	64.75	64.75	64.75	16,889
2023-12-05	63.73	63.73	63.73	63.73	11,037
2023-12-04	63.55	63.55	63.55	63.55	8,517
2023-12-01	65.45	65.45	65.45	65.45	7,437
2023-11-30	65.01	65.01	65.01	65.01	18,644
2023-11-29	65.65	65.65	65.65	65.65	41,252
2023-11-28	63.97	63.97	63.97	63.97	35,784
2023-11-27	68.75	68.75	68.75	68.75	9,947
2023-11-24	70.40	70.40	70.40	70.40	2,024
2023-11-23	70.30	70.30	70.30	70.30	9,917
2023-11-22	70.70	70.70	70.70	70.70	7,432
2023-11-21	70.20	70.20	70.20	70.20	4,078
2023-11-20	71.20	71.20	71.20	71.20	6,765
2023-11-17	71.35	71.35	71.35	71.35	11,110
2023-11-16	71.40	71.40	71.40	71.40	6,713
2023-11-15	71.78	71.78	71.78	71.78	43,979
2023-11-14	72.44	72.44	72.44	72.44	12,503
2023-11-13	70.95	70.95	70.95	70.95	14,425
2023-11-10	71.45	71.45	71.45	71.45	605
2023-11-09	71.70	71.70	71.70	71.70	9,446
2023-11-08	70.70	70.70	70.70	70.70	8,318
2023-11-07	70.15	70.15	70.15	70.15	5,487
2023-11-06	68.92	68.92	68.92	68.92	36,962
2023-11-03	69.87	69.87	69.87	69.87	11,138
2023-11-02	68.13	68.13	68.13	68.13	4,080
2023-11-01	65.30	65.30	65.30	65.30	1,965
2023-10-31	65.37	65.37	65.37	65.37	15,745
2023-10-30	63.50	63.50	63.50	63.50	2,080
2023-10-27	64.00	64.00	64.00	64.00	17,026
2023-10-26	62.94	62.94	62.94	62.94	44,063
2023-10-25	64.15	64.15	64.15	64.15	36,162
2023-10-24	66.85	66.85	66.85	66.85	8,820
2023-10-23	65.50	65.50	65.50	65.50	5,599
2023-10-20	65.80	65.80	65.80	65.80	11,251
2023-10-19	66.07	66.07	66.07	66.07	19,075
2023-10-18	66.80	66.80	66.80	66.80	30,018
2023-10-17	68.35	68.35	68.35	68.35	33,732
2023-10-16	71.15	71.15	71.15	71.15	12,918
2023-10-13	72.05	72.05	72.05	72.05	17,605
2023-10-12	72.29	72.29	72.29	72.29	11,267
2023-10-11	71.80	71.80	71.80	71.80	20,158
2023-10-10	70.25	70.25	70.25	70.25	11,463
2023-10-09	71.27	71.27	71.27	71.27	9,078
2023-10-06	72.62	72.62	72.62	72.62	45,662
2023-10-05	70.57	70.57	70.57	70.57	7,616
2023-10-04	67.15	67.15	67.15	67.15	371,033
2023-10-03	67.25	67.25	67.25	67.25	18,350
2023-10-02	68.15	68.15	68.15	68.15	24,513
2023-09-29	67.75	67.75	67.75	67.75	31,003
2023-09-28	67.75	67.75	67.75	67.75	34,171
2023-09-27	66.85	66.85	66.85	66.85	41,406
2023-09-26	66.85	66.85	66.85	66.85	14,933
2023-09-25	66.35	66.35	66.35	66.35	24,552
2023-09-22	67.80	67.80	67.80	67.80	11,677
2023-09-21	69.00	69.00	69.00	69.00	27,137
2023-09-20	70.40	70.40	70.40	70.40	19,694
2023-09-19	69.70	69.70	69.70	69.70	49,354
2023-09-18	70.15	70.15	70.15	70.15	8,100
2023-09-15	73.59	73.59	73.59	73.59	36,460
2023-09-14	72.70	72.70	72.70	72.70	15,309
2023-09-13	72.30	72.30	72.30	72.30	3,996
2023-09-12	73.42	73.42	73.42	73.42	9,614
2023-09-11	73.70	73.70	73.70	73.70	38,131
2023-09-08	74.95	74.95	74.95	74.95	410,019
2023-09-07	76.02	76.02	76.02	76.02	43,468
2023-09-06	77.55	77.55	77.55	77.55	4,400
2023-09-05	79.14	79.14	79.14	79.14	4,994
2023-09-04	81.50	81.50	81.50	81.50	5,224
2023-09-01	82.00	82.00	82.00	82.00	7,710
2023-08-31	82.68	82.68	82.68	82.68	23,420
2023-08-30	82.65	82.65	82.65	82.65	2,816
2023-08-29	81.90	81.90	81.90	81.90	11,566
2023-08-28	82.00	82.00	82.00	82.00	0
2023-08-25	81.25	81.25	81.25	81.25	5,719
2023-08-24	81.30	81.30	81.30	81.30	6,436
2023-08-23	81.29	81.29	81.29	81.29	21,978
2023-08-22	80.10	80.10	80.10	80.10	8,369
2023-08-21	78.70	78.70	78.70	78.70	23,301
2023-08-18	79.50	79.50	79.50	79.50	8,689
2023-08-17	81.00	81.00	81.00	81.00	26,488
2023-08-16	80.91	80.91	80.91	80.91	9,657
2023-08-15	83.25	83.25	83.25	83.25	14,639
2023-08-14	82.30	82.30	82.30	82.30	4,786
2023-08-11	81.80	81.80	81.80	81.80	8,782
2023-08-10	83.20	83.20	83.20	83.20	21,659
2023-08-09	81.00	81.00	81.00	81.00	9,977
2023-08-08	85.55	85.55	85.55	85.55	24,829
2023-08-07	82.40	82.40	82.40	82.40	16,076
2023-08-04	79.42	79.42	79.42	79.42	8,214
2023-08-03	79.05	79.05	79.05	79.05	11,939
2023-08-02	78.75	78.75	78.75	78.75	18,034
2023-08-01	80.35	80.35	80.35	80.35	0
2023-07-31	80.35	80.35	80.35	80.35	20,173
2023-07-28	78.95	78.95	78.95	78.95	9,886
2023-07-27	79.60	79.60	79.60	79.60	34,732
2023-07-26	75.20	75.20	75.20	75.20	10,389
2023-07-25	75.50	75.50	75.50	75.50	8,873
2023-07-24	74.65	74.65	74.65	74.65	17,449
2023-07-21	74.08	74.08	74.08	74.08	22,375
2023-07-20	76.65	76.65	76.65	76.65	9,799
2023-07-19	76.85	76.85	76.85	76.85	104,339
2023-07-18	75.95	75.95	75.95	75.95	24,361
2023-07-17	76.60	76.60	76.60	76.60	33,376
2023-07-14	76.10	76.10	76.10	76.10	28,315
2023-07-13	75.10	75.10	75.10	75.10	68,079
2023-07-12	75.00	75.00	75.00	75.00	33,721
2023-07-11	74.00	74.00	74.00	74.00	17,376
2023-07-10	74.70	74.70	74.70	74.70	121,658
2023-07-07	74.20	74.20	74.20	74.20	2,906
2023-07-06	73.60	73.60	73.60	73.60	22,558
2023-07-05	75.30	75.30	75.30	75.30	7,228
2023-07-04	76.85	76.85	76.85	76.85	7,972
2023-07-03	74.35	74.35	74.35	74.35	4,288
2023-06-30	78.00	78.00	78.00	78.00	18,290
2023-06-29	77.00	77.00	77.00	77.00	9,354
2023-06-28	77.40	77.40	77.40	77.40	12,883
2023-06-27	74.95	74.95	74.95	74.95	26,743
2023-06-26	75.45	75.45	75.45	75.45	26,750
2023-06-23	80.45	80.45	80.45	80.45	9,483
2023-06-22	80.56	80.56	80.56	80.56	622,034
2023-06-21	81.45	81.45	81.45	81.45	9,447
2023-06-20	83.55	83.55	83.55	83.55	20,061
2023-06-19	85.41	85.41	85.41	85.41	26,719
2023-06-16	87.00	87.00	87.00	87.00	23,517
2023-06-15	85.45	85.45	85.45	85.45	17,253
2023-06-14	87.00	87.00	87.00	87.00	25,412
2023-06-13	87.65	87.65	87.65	87.65	31,338
2023-06-12	89.50	89.50	89.50	89.50	9,790
2023-06-09	88.20	88.20	88.20	88.20	8,660
2023-06-08	88.55	88.55	88.55	88.55	9,072
2023-06-07	91.45	91.45	91.45	91.45	3,895
2023-06-06	93.00	93.00	93.00	93.00	3,462
2023-06-05	91.15	91.15	91.15	91.15	8,650
2023-06-02	93.24	93.24	93.24	93.24	9,458
2023-06-01	93.85	93.85	93.85	93.85	2,161
2023-05-31	95.60	95.60	95.60	95.60	14,008
2023-05-30	95.20	95.20	95.20	95.20	8,618
2023-05-29	93.01	93.01	93.01	93.01	0
2023-05-26	93.50	93.50	93.50	93.50	5,287
2023-05-25	91.50	91.50	91.50	91.50	4,922
2023-05-24	93.35	93.35	93.35	93.35	8,503
2023-05-23	95.80	95.80	95.80	95.80	10,952
2023-05-22	97.20	97.20	97.20	97.20	7,325
2023-05-19	95.40	95.40	95.40	95.40	2,376
2023-05-18	92.55	92.55	92.55	92.55	0
2023-05-17	92.05	92.05	92.05	92.05	5,789
2023-05-16	93.50	93.50	93.50	93.50	1,578
2023-05-15	96.80	96.80	96.80	96.80	17,873
2023-05-12	94.30	94.30	94.30	94.30	36,197
2023-05-11	94.62	94.62	94.62	94.62	20,351
2023-05-10	92.92	92.92	92.92	92.92	32,588
2023-05-09	103.90	103.90	103.90	103.90	9,987
2023-05-08	103.24	103.24	103.24	103.24	0
2023-05-05	103.24	103.24	103.24	103.24	13,871
2023-05-04	98.28	98.28	98.28	98.28	4,542
2023-05-03	96.03	96.03	96.03	96.03	29,990
2023-05-02	95.69	95.69	95.69	95.69	11,747
2023-05-01	95.96	95.96	95.96	95.96	0
2023-04-28	95.96	95.96	95.96	95.96	5,595
2023-04-27	95.20	95.20	95.20	95.20	4,089
2023-04-26	94.30	94.30	94.30	94.30	14,215
2023-04-25	95.50	95.50	95.50	95.50	109,031
2023-04-24	96.55	96.55	96.55	96.55	10,442
2023-04-21	95.75	95.75	95.75	95.75	32,103
2023-04-20	94.10	94.10	94.10	94.10	4,199
2023-04-19	94.65	94.65	94.65	94.65	10,991
2023-04-18	94.65	94.65	94.65	94.65	6,837
2023-04-17	95.45	95.45	95.45	95.45	10,256
2023-04-14	94.10	94.10	94.10	94.10	5,344
2023-04-13	94.10	94.10	94.10	94.10	21,403
2023-04-12	92.75	92.75	92.75	92.75	8,800
2023-04-11	92.05	92.05	92.05	92.05	827
2023-04-10	91.25	91.25	91.25	91.25	0
2023-04-07	91.25	91.25	91.25	91.25	0
2023-04-06	91.25	91.25	91.25	91.25	125,531
2023-04-05	88.55	88.55	88.55	88.55	14,750
2023-04-04	89.05	89.05	89.05	89.05	5,198
2023-04-03	88.71	88.71	88.71	88.71	5,861
2023-03-31	89.30	89.30	89.30	89.30	67,544
2023-03-30	89.30	89.30	89.30	89.30	2,177
2023-03-29	86.92	86.92	86.92	86.92	6,155
2023-03-28	85.90	85.90	85.90	85.90	4,709
2023-03-27	88.55	88.55	88.55	88.55	12,270
2023-03-24	85.48	85.48	85.48	85.48	4,299
2023-03-23	88.15	88.15	88.15	88.15	7,335
2023-03-22	87.35	87.35	87.35	87.35	10,174
2023-03-21	86.05	86.05	86.05	86.05	13,754
2023-03-20	87.39	87.39	87.39	87.39	17,018
2023-03-17	89.11	89.11	89.11	89.11	6,237
2023-03-16	88.10	88.10	88.10	88.10	7,915
2023-03-15	86.55	86.55	86.55	86.55	113,372
2023-03-14	86.66	86.66	86.66	86.66	91,072
2023-03-13	82.09	82.09	82.09	82.09	21,624
2023-03-10	86.09	86.09	86.09	86.09	22,548
2023-03-09	91.25	91.25	91.25	91.25	2,512
2023-03-08	90.25	90.25	90.25	90.25	5,037
2023-03-07	92.10	92.10	92.10	92.10	19,451
2023-03-06	101.00	101.00	101.00	101.00	42,571
2023-03-03	98.97	98.97	98.97	98.97	39,369
2023-03-02	94.06	94.06	94.06	94.06	19,008
2023-03-01	94.06	94.06	94.06	94.06	14,684
2023-02-28	93.95	93.95	93.95	93.95	15,863
2023-02-27	92.85	92.85	92.85	92.85	7,143
2023-02-24	89.45	89.45	89.45	89.45	3,630
2023-02-23	89.80	89.80	89.80	89.80	3,988
2023-02-22	88.85	88.85	88.85	88.85	9,992
2023-02-21	89.60	89.60	89.60	89.60	4,541
2023-02-20	88.55	88.55	88.55	88.55	6,548
2023-02-17	85.13	85.13	85.13	85.13	16,716
2023-02-16	86.35	86.35	86.35	86.35	2,710
2023-02-15	87.90	87.90	87.90	87.90	3,482
2023-02-14	89.25	89.25	89.25	89.25	7,793
2023-02-13	86.35	86.35	86.35	86.35	3,275
2023-02-10	85.95	85.95	85.95	85.95	6,128
2023-02-09	88.80	88.80	88.80	88.80	11,384
2023-02-08	86.90	86.90	86.90	86.90	6,902
2023-02-07	85.90	85.90	85.90	85.90	4,306
2023-02-06	86.46	86.46	86.46	86.46	11,512
2023-02-03	86.80	86.80	86.80	86.80	5,331
2023-02-02	83.65	83.65	83.65	83.65	62,474
2023-02-01	80.70	80.70	80.70	80.70	2,889
2023-01-31	80.45	80.45	80.45	80.45	6,794
2023-01-30	81.70	81.70	81.70	81.70	11,777
2023-01-27	82.85	82.85	82.85	82.85	4,557
2023-01-26	82.75	82.75	82.75	82.75	3,457
2023-01-25	81.20	81.20	81.20	81.20	7,290
2023-01-24	82.18	82.18	82.18	82.18	3,834
2023-01-23	80.35	80.35	80.35	80.35	3,655
2023-01-20	79.12	79.12	79.12	79.12	17,248
2023-01-19	82.70	82.70	82.70	82.70	7,749
2023-01-18	85.10	85.10	85.10	85.10	41,990
2023-01-17	85.75	85.75	85.75	85.75	4,414
2023-01-16	86.20	86.20	86.20	86.20	39,315
2023-01-13	87.45	87.45	87.45	87.45	8,694
2023-01-12	86.95	86.95	86.95	86.95	7,983
2023-01-11	86.65	86.65	86.65	86.65	7,173
2023-01-10	82.55	82.55	82.55	82.55	5,361
2023-01-09	82.25	82.25	82.25	82.25	3,409
2023-01-06	80.55	80.55	80.55	80.55	4,870
2023-01-05	79.29	79.29	79.29	79.29	3,293
2023-01-04	80.23	80.23	80.23	80.23	10,640
2023-01-03	81.44	81.44	81.44	81.44	17,336
2023-01-02	81.50	81.50	81.50	81.50	0
2022-12-30	81.45	81.45	81.45	81.45	8,334
2022-12-29	79.55	79.55	79.55	79.55	6,749
2022-12-28	79.36	79.36	79.36	79.36	3,789
2022-12-27	79.40	79.40	79.40	79.40	0
2022-12-26	79.40	79.40	79.40	79.40	0
2022-12-23	79.70	79.70	79.70	79.70	6,700
2022-12-22	79.20	79.20	79.20	79.20	10,893
2022-12-21	80.62	80.62	80.62	80.62	11,586
2022-12-20	80.41	80.41	80.41	80.41	5,687
2022-12-19	83.98	83.98	83.98	83.98	1,864
2022-12-16	84.15	84.15	84.15	84.15	20,130
2022-12-15	84.98	84.98	84.98	84.98	8,042
2022-12-14	88.43	88.43	88.43	88.43	5,205
2022-12-13	86.98	86.98	86.98	86.98	22,953
2022-12-12	87.15	87.15	87.15	87.15	3,817
2022-12-09	85.65	85.65	85.65	85.65	8,032
2022-12-08	86.44	86.44	86.44	86.44	10,580
2022-12-07	87.25	87.25	87.25	87.25	3,415
2022-12-06	87.81	87.81	87.81	87.81	9,178
2022-12-05	90.25	90.25	90.25	90.25	18,205
2022-12-02	91.98	91.98	91.98	91.98	56,552
2022-12-01	90.30	90.30	90.30	90.30	7,309
2022-11-30	90.75	90.75	90.75	90.75	13,985
2022-11-29	87.85	87.85	87.85	87.85	14,058
2022-11-28	91.30	91.30	91.30	91.30	25,268
2022-11-25	90.65	90.65	90.65	90.65	6,960
2022-11-24	90.05	90.05	90.05	90.05	4,926
2022-11-23	88.10	88.10	88.10	88.10	27,927
2022-11-22	88.25	88.25	88.25	88.25	24,010
2022-11-21	88.60	88.60	88.60	88.60	46,385
2022-11-18	83.77	83.77	83.77	83.77	14,774
2022-11-17	85.85	85.85	85.85	85.85	21,678
2022-11-16	86.05	86.05	86.05	86.05	16,195
2022-11-15	88.70	88.70	88.70	88.70	20,152
2022-11-14	85.45	85.45	85.45	85.45	130,602
2022-11-11	86.20	86.20	86.20	86.20	18,409
2022-11-10	83.00	83.00	83.00	83.00	12,041
2022-11-09	77.40	77.40	77.40	77.40	3,498
2022-11-08	77.25	77.25	77.25	77.25	9,639
2022-11-07	73.30	73.30	73.30	73.30	9,091
2022-11-04	71.63	71.63	71.63	71.63	6,574
2022-11-03	71.21	71.21	71.21	71.21	12,339
2022-11-02	71.25	71.25	71.25	71.25	22,931
2022-11-01	68.53	68.53	68.53	68.53	15,262
2022-10-31	71.85	71.85	71.85	71.85	7,489
2022-10-28	71.25	71.25	71.25	71.25	11,395
2022-10-27	71.80	71.80	71.80	71.80	12,395
2022-10-26	75.20	75.20	75.20	75.20	21,615
2022-10-25	77.15	77.15	77.15	77.15	13,475
2022-10-24	77.89	77.89	77.89	77.89	10,760
2022-10-21	74.85	74.85	74.85	74.85	3,557
2022-10-20	74.25	74.25	74.25	74.25	148,911
2022-10-19	73.53	73.53	73.53	73.53	31,869
2022-10-18	75.60	75.60	75.60	75.60	11,460
2022-10-17	72.15	72.15	72.15	72.15	11,650
2022-10-14	70.75	70.75	70.75	70.75	10,175
2022-10-13	67.29	67.29	67.29	67.29	12,669
2022-10-12	65.82	65.82	65.82	65.82	12,665
2022-10-11	65.90	65.90	65.90	65.90	10,134
2022-10-10	65.02	65.02	65.02	65.02	31,680
2022-10-07	65.87	65.87	65.87	65.87	10,582
2022-10-06	65.92	65.92	65.92	65.92	20,192
2022-10-05	65.25	65.25	65.25	65.25	13,131
2022-10-04	63.60	63.60	63.60	63.60	11,735
2022-10-03	60.63	60.63	60.63	60.63	23,319
2022-09-30	60.99	60.99	60.99	60.99	10,775
2022-09-29	59.15	59.15	59.15	59.15	32,044
2022-09-28	59.44	59.44	59.44	59.44	21,424
2022-09-27	58.80	58.80	58.80	58.80	14,487
2022-09-26	57.99	57.99	57.99	57.99	26,123
2022-09-23	58.60	58.60	58.60	58.60	19,761
2022-09-22	58.24	58.24	58.24	58.24	61,641
2022-09-21	59.72	59.72	59.72	59.72	42,705
2022-09-20	56.44	56.44	56.44	56.44	44,815
2022-09-19	54.20	54.20	54.20	54.20	0
2022-09-16	54.77	54.77	54.77	54.77	73,684
2022-09-15	55.01	55.01	55.01	55.01	11,646
2022-09-14	55.68	55.68	55.68	55.68	19,378
2022-09-13	57.40	57.40	57.40	57.40	6,964
2022-09-12	59.10	59.10	59.10	59.10	17,247
2022-09-09	60.90	60.90	60.90	60.90	10,253
2022-09-08	57.10	57.10	57.10	57.10	9,694
2022-09-07	58.06	58.06	58.06	58.06	11,974
2022-09-06	60.85	60.85	60.85	60.85	8,758
2022-09-05	64.74	64.74	64.74	64.74	8,843
2022-09-02	66.35	66.35	66.35	66.35	12,493
2022-09-01	66.55	66.55	66.55	66.55	9,244
2022-08-31	68.53	68.53	68.53	68.53	28,714
2022-08-30	66.90	66.90	66.90	66.90	3,698
2022-08-29	67.68	67.68	67.68	67.68	0
2022-08-26	67.20	67.20	67.20	67.20	14,952
2022-08-25	65.29	65.29	65.29	65.29	22,006
2022-08-24	64.40	64.40	64.40	64.40	6,741
2022-08-23	63.90	63.90	63.90	63.90	47,651
2022-08-22	66.95	66.95	66.95	66.95	9,609
2022-08-19	65.59	65.59	65.59	65.59	13,181
2022-08-18	69.53	69.53	69.53	69.53	13,376
2022-08-17	68.20	68.20	68.20	68.20	15,107
2022-08-16	67.10	67.10	67.10	67.10	9,854
2022-08-15	70.73	70.73	70.73	70.73	9,418
2022-08-12	69.60	69.60	69.60	69.60	29,440
2022-08-11	67.55	67.55	67.55	67.55	6,403
2022-08-10	66.42	66.42	66.42	66.42	17,671
2022-08-09	65.05	65.05	65.05	65.05	2,214
2022-08-08	66.10	66.10	66.10	66.10	2,178
2022-08-05	65.37	65.37	65.37	65.37	15,602
2022-08-04	68.00	68.00	68.00	68.00	14,046
2022-08-03	65.85	65.85	65.85	65.85	4,462
2022-08-02	63.70	63.70	63.70	63.70	16,561
2022-08-01	64.85	64.85	64.85	64.85	0
2022-07-29	64.85	64.85	64.85	64.85	13,492
2022-07-28	62.80	62.80	62.80	62.80	164,908
2022-07-27	60.56	60.56	60.56	60.56	24,831
2022-07-26	61.05	61.05	61.05	61.05	4,409
2022-07-25	62.21	62.21	62.21	62.21	22,403
2022-07-22	64.06	64.06	64.06	64.06	27,930
2022-07-21	61.60	61.60	61.60	61.60	29,256
2022-07-20	59.15	59.15	59.15	59.15	5,096
2022-07-19	57.45	57.45	57.45	57.45	11,244
2022-07-18	58.35	58.35	58.35	58.35	48,426
2022-07-15	57.10	57.10	57.10	57.10	14,275
2022-07-14	58.45	58.45	58.45	58.45	13,344
2022-07-13	58.24	58.24	58.24	58.24	65,793
2022-07-12	61.64	61.64	61.64	61.64	36,502
2022-07-11	68.70	68.70	68.70	68.70	19,151
2022-07-08	70.20	70.20	70.20	70.20	5,388
2022-07-07	71.38	71.38	71.38	71.38	17,857
2022-07-06	69.78	69.78	69.78	69.78	12,741
2022-07-05	68.35	68.35	68.35	68.35	10,414
2022-07-04	66.10	66.10	66.10	66.10	8,761
2022-07-01	67.50	67.50	67.50	67.50	4,119
2022-06-30	65.45	65.45	65.45	65.45	6,267
2022-06-29	74.05	74.05	74.05	74.05	0
2022-06-28	74.05	74.05	74.05	74.05	0
2022-06-27	74.05	74.05	74.05	74.05	0
2022-06-24	74.05	74.05	74.05	74.05	0
2022-06-23	74.05	74.05	74.05	74.05	0
2022-06-22	74.05	74.05	74.05	74.05	0
2022-06-21	74.05	74.05	74.05	74.05	0
2022-06-20	74.05	74.05	74.05	74.05	0
2022-06-17	74.05	74.05	74.05	74.05	0
2022-06-16	74.05	74.05	74.05	74.05	0
2022-06-15	74.05	74.05	74.05	74.05	0
2022-06-14	74.05	74.05	74.05	74.05	0
2022-06-13	74.05	74.05	74.05	74.05	0
2022-06-10	74.05	74.05	74.05	74.05	0
2022-06-09	74.05	74.05	74.05	74.05	0
2022-06-08	74.05	74.05	74.05	74.05	0
2022-06-07	74.05	74.05	74.05	74.05	0
2022-06-06	74.05	74.05	74.05	74.05	0
2022-06-03	74.05	74.05	74.05	74.05	0
2022-06-02	74.05	74.05	74.05	74.05	0
2022-06-01	74.05	74.05	74.05	74.05	0
2022-05-31	74.05	74.05	74.05	74.05	0
2022-05-30	74.05	74.05	74.05	74.05	0
2022-05-27	74.05	74.05	74.05	74.05	0
2022-05-26	74.05	74.05	74.05	74.05	0
2022-05-25	74.05	74.05	74.05	74.05	0
2022-05-24	74.05	74.05	74.05	74.05	0
2022-05-23	74.05	74.05	74.05	74.05	0
2022-05-20	74.05	74.05	74.05	74.05	0
2022-05-19	74.05	74.05	74.05	74.05	0
2022-05-18	74.05	74.05	74.05	74.05	32
2022-05-17	402.60	402.60	402.60	402.60	0
2022-05-16	402.60	402.60	402.60	402.60	0
2022-05-13	402.60	402.60	402.60	402.60	0
2022-05-12	402.60	402.60	402.60	402.60	0
2022-05-11	402.60	402.60	402.60	402.60	0
2022-05-10	402.60	402.60	402.60	402.60	0
2022-05-09	402.60	402.60	402.60	402.60	0
2022-05-06	402.60	402.60	402.60	402.60	0
2022-05-05	402.60	402.60	402.60	402.60	0
2022-05-04	402.60	402.60	402.60	402.60	4,611
2022-05-03	415.00	415.00	415.00	415.00	5,924
2022-05-02	426.40	426.40	426.40	426.40	0
2022-04-29	426.40	426.40	426.40	426.40	1,908
2022-04-28	430.40	430.40	430.40	430.40	2,999
2022-04-27	432.00	432.00	432.00	432.00	4,936
2022-04-26	460.27	460.27	460.27	460.27	9,640
2022-04-25	438.00	438.00	438.00	438.00	4,994
2022-04-22	455.40	455.40	455.40	455.40	2,543
2022-04-21	467.40	467.40	467.40	467.40	3,311
2022-04-20	479.20	479.20	479.20	479.20	8,956
2022-04-19	485.60	485.60	485.60	485.60	2,402
2022-04-18	497.32	497.32	497.32	497.32	0
2022-04-15	497.32	497.32	497.32	497.32	0
2022-04-14	497.32	497.32	497.32	497.32	18,176
2022-04-13	501.00	501.00	501.00	501.00	2,608
2022-04-12	506.88	506.88	506.88	506.88	12,552
2022-04-11	515.85	515.85	515.85	515.85	10,794
2022-04-08	516.41	516.41	516.41	516.41	4,205
2022-04-07	530.23	530.23	530.23	530.23	6,144
2022-04-06	524.50	524.50	524.50	524.50	5,820
2022-04-05	530.00	530.00	530.00	530.00	2,207
2022-04-04	531.29	531.29	531.29	531.29	5,474
2022-04-01	510.75	510.75	510.75	510.75	1,691
2022-03-31	526.00	526.00	526.00	526.00	4,156
2022-03-30	546.60	546.60	546.60	546.60	20,019
2022-03-29	530.00	530.00	530.00	530.00	3,205
2022-03-28	503.00	503.00	503.00	503.00	3,497
2022-03-25	492.90	492.90	492.90	492.90	11,579
2022-03-24	501.00	501.00	501.00	501.00	17,191
2022-03-23	505.00	505.00	505.00	505.00	32,067
2022-03-22	490.00	490.00	490.00	490.00	11,645
2022-03-21	472.31	472.31	472.31	472.31	9,881
2022-03-18	513.00	513.00	513.00	513.00	15,259
2022-03-17	565.00	565.00	565.00	565.00	4,905
2022-03-16	546.00	546.00	546.00	546.00	7,013
2022-03-15	534.00	534.00	534.00	534.00	5,583
2022-03-14	539.00	539.00	539.00	539.00	1,220
2022-03-11	521.00	521.00	521.00	521.00	16,422
2022-03-10	528.00	528.00	528.00	528.00	4,241
2022-03-09	545.00	545.00	545.00	545.00	9,545
2022-03-08	515.07	515.07	515.07	515.07	11,758
2022-03-07	552.00	552.00	552.00	552.00	6,433
2022-03-04	548.50	548.50	548.50	548.50	4,899
2022-03-03	543.00	543.00	543.00	543.00	1,679
2022-03-02	558.00	558.00	558.00	558.00	5,144
2022-03-01	543.00	543.00	543.00	543.00	3,591
2022-02-28	547.00	547.00	547.00	547.00	11,773
2022-02-25	531.00	531.00	531.00	531.00	3,769
2022-02-24	526.00	526.00	526.00	526.00	5,959
2022-02-23	518.00	518.00	518.00	518.00	4,976
2022-02-22	511.00	511.00	511.00	511.00	20,687
2022-02-21	497.00	497.00	497.00	497.00	2,082
2022-02-18	503.24	503.24	503.24	503.24	2,803
2022-02-17	511.00	511.00	511.00	511.00	963
2022-02-16	518.58	518.58	518.58	518.58	2,594
2022-02-15	525.00	525.00	525.00	525.00	2,920
2022-02-14	520.00	520.00	520.00	520.00	4,033
2022-02-11	520.00	520.00	520.00	520.00	4,071
2022-02-10	537.37	537.37	537.37	537.37	2,424
2022-02-09	542.37	542.37	542.37	542.37	3,744
2022-02-08	543.00	543.00	543.00	543.00	1,477
2022-02-07	543.79	543.79	543.79	543.79	5,378
2022-02-04	548.39	548.39	548.39	548.39	2,198
2022-02-03	545.75	545.75	545.75	545.75	6,763
2022-02-02	560.00	560.00	560.00	560.00	2,446
2022-02-01	554.74	554.74	554.74	554.74	4,301
2022-01-31	545.92	545.92	545.92	545.92	6,303
2022-01-28	530.65	530.65	530.65	530.65	6,876
2022-01-27	528.32	528.32	528.32	528.32	5,341
2022-01-26	527.00	527.00	527.00	527.00	4,402
2022-01-25	525.95	525.95	525.95	525.95	10,730
2022-01-24	518.00	518.00	518.00	518.00	10,522
2022-01-21	545.00	545.00	545.00	545.00	4,385
2022-01-20	557.00	557.00	557.00	557.00	3,309
2022-01-19	551.00	551.00	551.00	551.00	4,252
2022-01-18	548.00	548.00	548.00	548.00	8,297
2022-01-17	558.00	558.00	558.00	558.00	2,011
2022-01-14	550.00	550.00	550.00	550.00	5,971
2022-01-13	564.00	564.00	564.00	564.00	4,735
2022-01-12	580.00	580.00	580.00	580.00	4,409
2022-01-11	573.00	573.00	573.00	573.00	7,611
2022-01-10	559.00	559.00	559.00	559.00	14,176
2022-01-07	591.00	591.00	591.00	591.00	2,389
2022-01-06	600.00	600.00	600.00	600.00	5,686
2022-01-05	606.00	606.00	606.00	606.00	7,286
2022-01-04	621.00	621.00	621.00	621.00	9,594
2022-01-03	716.00	716.00	716.00	716.00	0
2021-12-31	716.00	716.00	716.00	716.00	0
2021-12-30	716.00	716.00	716.00	716.00	5,422
2021-12-29	690.00	690.00	690.00	690.00	4,887
2021-12-28	672.00	672.00	672.00	672.00	0
2021-12-27	672.00	672.00	672.00	672.00	0
2021-12-24	672.00	672.00	672.00	672.00	0
2021-12-23	672.00	672.00	672.00	672.00	6,790
2021-12-22	666.00	666.00	666.00	666.00	5,240
2021-12-21	640.00	640.00	640.00	640.00	65,069
2021-12-20	655.00	655.00	655.00	655.00	8,436
2021-12-17	624.69	624.69	624.69	624.69	7,652
2021-12-16	627.00	627.00	627.00	627.00	6,360
2021-12-15	631.00	631.00	631.00	631.00	3,072
2021-12-14	615.00	615.00	615.00	615.00	4,469
2021-12-13	635.00	635.00	635.00	635.00	13,357
2021-12-10	638.00	638.00	638.00	638.00	3,140
2021-12-09	641.00	641.00	641.00	641.00	3,968
2021-12-08	634.00	634.00	634.00	634.00	1,755
2021-12-07	629.00	629.00	629.00	629.00	7,017
2021-12-06	601.00	601.00	601.00	601.00	5,632
2021-12-03	618.94	618.94	618.94	618.94	9,861
2021-12-02	625.00	625.00	625.00	625.00	6,674
2021-12-01	674.00	674.00	674.00	674.00	25,078
2021-11-30	664.00	664.00	664.00	664.00	21,470
2021-11-29	687.00	687.00	687.00	687.00	29,576
2021-11-26	690.00	690.00	690.00	690.00	12,156
2021-11-25	664.00	664.00	664.00	664.00	15,746
2021-11-24	656.45	656.45	656.45	656.45	3,165
2021-11-23	668.00	668.00	668.00	668.00	2,823
2021-11-22	690.00	690.00	690.00	690.00	3,119
2021-11-19	700.00	700.00	700.00	700.00	4,148
2021-11-18	717.00	717.00	717.00	717.00	1,463
2021-11-17	730.00	730.00	730.00	730.00	1,887
2021-11-16	728.50	728.50	728.50	728.50	3,453
2021-11-15	718.00	718.00	718.00	718.00	40,544
2021-11-12	713.00	713.00	713.00	713.00	8,832
2021-11-11	701.25	701.25	701.25	701.25	2,762
2021-11-10	713.00	713.00	713.00	713.00	2,016
2021-11-09	729.49	729.49	729.49	729.49	5,087
2021-11-08	719.00	719.00	719.00	719.00	8,398
2021-11-05	749.00	749.00	749.00	749.00	7,682
2021-11-04	744.00	744.00	744.00	744.00	3,983
2021-11-03	745.00	745.00	745.00	745.00	5,274
2021-11-02	743.00	743.00	743.00	743.00	2,567
2021-11-01	738.00	738.00	738.00	738.00	2,172
2021-10-29	736.60	736.60	736.60	736.60	2,985
2021-10-28	727.00	727.00	727.00	727.00	970
2021-10-27	758.60	758.60	758.60	758.60	27,319
2021-10-26	762.62	762.62	762.62	762.62	2,139
2021-10-25	762.65	762.65	762.65	762.65	2,359
2021-10-22	755.14	755.14	755.14	755.14	7,625
2021-10-21	747.00	747.00	747.00	747.00	9,388
2021-10-20	726.00	726.00	726.00	726.00	9,181
2021-10-19	750.53	750.53	750.53	750.53	33,313
2021-10-18	832.00	832.00	832.00	832.00	3,959
2021-10-15	817.00	817.00	817.00	817.00	2,594
2021-10-14	813.00	813.00	813.00	813.00	10,489
2021-10-13	796.00	796.00	796.00	796.00	6,473
2021-10-12	752.00	752.00	752.00	752.00	9,836
2021-10-11	756.00	756.00	756.00	756.00	12,014
2021-10-08	746.00	746.00	746.00	746.00	8,555
2021-10-07	736.45	736.45	736.45	736.45	13,818
2021-10-06	768.00	768.00	768.00	768.00	8,721
2021-10-05	763.00	763.00	763.00	763.00	5,116
2021-10-04	718.00	718.00	718.00	718.00	5,767
2021-10-01	728.00	728.00	728.00	728.00	7,390
2021-09-30	713.00	713.00	713.00	713.00	3,868
2021-09-29	710.00	710.00	710.00	710.00	12,470
2021-09-28	701.00	701.00	701.00	701.00	3,028
2021-09-27	762.32	762.32	762.32	762.32	4,905
2021-09-24	790.74	790.74	790.74	790.74	3,069
2021-09-23	793.67	793.67	793.67	793.67	9,431
2021-09-22	787.00	787.00	787.00	787.00	6,083
2021-09-21	775.00	775.00	775.00	775.00	1,250
2021-09-20	754.00	754.00	754.00	754.00	1,923
2021-09-17	775.00	775.00	775.00	775.00	10,066
2021-09-16	768.00	768.00	768.00	768.00	2,350
2021-09-15	742.00	742.00	742.00	742.00	4,181
2021-09-14	725.00	725.00	725.00	725.00	9,447
2021-09-13	711.00	711.00	711.00	711.00	4,045
2021-09-10	715.00	715.00	715.00	715.00	1,677
2021-09-09	705.00	705.00	705.00	705.00	3,755
2021-09-08	681.00	681.00	681.00	681.00	2,247
2021-09-07	681.00	681.00	681.00	681.00	1,316
2021-09-06	681.00	681.00	681.00	681.00	2,479
2021-09-03	674.00	674.00	674.00	674.00	1,004
2021-09-02	681.00	681.00	681.00	681.00	2,156
2021-09-01	660.00	660.00	660.00	660.00	2,168
2021-08-31	669.00	669.00	669.00	669.00	1,411
2021-08-30	673.00	673.00	673.00	673.00	0
2021-08-27	673.00	673.00	673.00	673.00	3,603
2021-08-26	671.00	671.00	671.00	671.00	2,202
2021-08-25	674.00	674.00	674.00	674.00	2,933
2021-08-24	673.00	673.00	673.00	673.00	2,973
2021-08-23	680.00	680.00	680.00	680.00	3,787
2021-08-20	647.00	647.00	647.00	647.00	1,937
2021-08-19	627.00	627.00	627.00	627.00	593
2021-08-18	629.00	629.00	629.00	629.00	2,849
2021-08-17	619.00	619.00	619.00	619.00	1,398
2021-08-16	608.00	608.00	608.00	608.00	1,402
2021-08-13	601.00	601.00	601.00	601.00	651
2021-08-12	604.00	604.00	604.00	604.00	1,325
2021-08-11	597.00	597.00	597.00	597.00	3,814
2021-08-10	609.00	609.00	609.00	609.00	2,271
2021-08-09	615.57	615.57	615.57	615.57	3,219
2021-08-06	601.00	601.00	601.00	601.00	4,902
2021-08-05	614.00	614.00	614.00	614.00	3,053
2021-08-04	618.00	618.00	618.00	618.00	2,796
2021-08-03	627.55	627.55	627.55	627.55	1,317
2021-08-02	616.00	616.00	616.00	616.00	5,491
2021-07-30	599.96	599.96	599.96	599.96	4,409
2021-07-29	590.00	590.00	590.00	590.00	1,104
2021-07-28	589.93	589.93	589.93	589.93	1,258
2021-07-27	581.00	581.00	581.00	581.00	3,388
2021-07-26	581.00	581.00	581.00	581.00	1,152
2021-07-23	591.00	591.00	591.00	591.00	1,370
2021-07-22	589.00	589.00	589.00	589.00	376
2021-07-21	580.00	580.00	580.00	580.00	1,018
2021-07-20	577.74	577.74	577.74	577.74	579
2021-07-19	562.00	562.00	562.00	562.00	1,995
2021-07-16	567.25	567.25	567.25	567.25	847
2021-07-15	572.88	572.88	572.88	572.88	1,445
2021-07-14	577.33	577.33	577.33	577.33	1,078
2021-07-13	574.55	574.55	574.55	574.55	1,972
2021-07-12	578.00	578.00	578.00	578.00	4,558
2021-07-09	566.94	566.94	566.94	566.94	2,981
2021-07-08	570.27	570.27	570.27	570.27	1,311
2021-07-07	573.00	573.00	573.00	573.00	1,417
2021-07-06	579.00	579.00	579.00	579.00	1,309
2021-07-05	560.00	560.00	560.00	560.00	1,244
2021-07-02	558.00	558.00	558.00	558.00	536
2021-07-01	545.00	545.00	545.00	545.00	832
2021-06-30	548.00	548.00	548.00	548.00	1,006
2021-06-29	556.00	556.00	556.00	556.00	1,101
2021-06-28	558.00	558.00	558.00	558.00	3,579
2021-06-25	534.00	534.00	534.00	534.00	482
2021-06-24	530.00	530.00	530.00	530.00	2,815
2021-06-23	517.00	517.00	517.00	517.00	950
2021-06-22	531.00	531.00	531.00	531.00	1,955
2021-06-21	529.00	529.00	529.00	529.00	2,117
2021-06-18	520.34	520.34	520.34	520.34	24,200
2021-06-17	521.00	521.00	521.00	521.00	2,028
2021-06-16	519.00	519.00	519.00	519.00	2,884
2021-06-15	551.00	551.00	551.00	551.00	1,308
2021-06-14	536.00	536.00	536.00	536.00	2,571
2021-06-11	529.00	529.00	529.00	529.00	1,571
2021-06-10	524.00	524.00	524.00	524.00	3,931
2021-06-09	511.00	511.00	511.00	511.00	1,335
2021-06-08	503.00	503.00	503.00	503.00	998
2021-06-07	497.50	497.50	497.50	497.50	340
2021-06-04	496.00	496.00	496.00	496.00	1,233
2021-06-03	485.50	485.50	485.50	485.50	1,131
2021-06-02	484.50	484.50	484.50	484.50	1,014
2021-06-01	490.00	490.00	490.00	490.00	692
2021-05-28	495.50	495.50	495.50	495.50	1,765
2021-05-27	482.38	482.38	482.38	482.38	2,563
2021-05-26	483.29	483.29	483.29	483.29	2,250
2021-05-25	479.00	479.00	479.00	479.00	3,696
2021-05-24	479.00	479.00	479.00	479.00	0
2021-05-21	479.00	479.00	479.00	479.00	4,441
2021-05-20	475.82	475.82	475.82	475.82	2,580
2021-05-19	465.00	465.00	465.00	465.00	2,102
2021-05-18	465.50	465.50	465.50	465.50	1,997
2021-05-17	466.50	466.50	466.50	466.50	2,042
2021-05-14	461.00	461.00	461.00	461.00	804
2021-05-13	452.73	452.73	452.73	452.73	0
2021-05-12	452.73	452.73	452.73	452.73	1,050
2021-05-11	444.39	444.39	444.39	444.39	1,422
2021-05-10	459.00	459.00	459.00	459.00	1,029
2021-05-07	456.50	456.50	456.50	456.50	3,257
2021-05-06	450.50	450.50	450.50	450.50	672
2021-05-05	459.00	459.00	459.00	459.00	2,654
2021-05-04	461.50	461.50	461.50	461.50	623
2021-04-30	464.50	464.50	464.50	464.50	1,602
2021-04-29	464.50	464.50	464.50	464.50	2,312
2021-04-28	465.00	465.00	465.00	465.00	2,089
2021-04-27	475.00	475.00	475.00	475.00	2,069
2021-04-26	473.27	473.27	473.27	473.27	2,844
2021-04-23	468.38	468.38	468.38	468.38	3,287
2021-04-22	466.00	466.00	466.00	466.00	6,796
2021-04-21	452.75	452.75	452.75	452.75	4,357
2021-04-20	446.25	446.25	446.25	446.25	6,062
2021-04-19	448.00	448.00	448.00	448.00	2,316
2021-04-16	446.50	446.50	446.50	446.50	1,770
2021-04-15	445.00	445.00	445.00	445.00	2,012
2021-04-14	440.00	440.00	440.00	440.00	4,698
2021-04-13	420.50	420.50	420.50	420.50	2,037
2021-04-12	416.00	416.00	416.00	416.00	2,957
2021-04-09	418.50	418.50	418.50	418.50	2,570
2021-04-08	405.00	405.00	405.00	405.00	2,168
2021-04-07	405.50	405.50	405.50	405.50	1,803
2021-04-06	419.00	419.00	419.00	419.00	1,592
2021-04-01	409.00	409.00	409.00	409.00	2,539
2021-03-31	405.00	405.00	405.00	405.00	1,054
2021-03-30	398.50	398.50	398.50	398.50	1,392
2021-03-29	400.00	400.00	400.00	400.00	1,588
2021-03-26	398.00	398.00	398.00	398.00	1,021
2021-03-25	390.50	390.50	390.50	390.50	5,285
2021-03-24	391.50	391.50	391.50	391.50	2,258
2021-03-23	387.00	387.00	387.00	387.00	1,376
2021-03-22	384.00	384.00	384.00	384.00	5,500
2021-03-19	379.11	379.11	379.11	379.11	2,857
2021-03-18	376.50	376.50	376.50	376.50	4,536
2021-03-17	366.50	366.50	366.50	366.50	1,430
2021-03-16	362.00	362.00	362.00	362.00	1,744
2021-03-15	360.00	360.00	360.00	360.00	1,704
2021-03-12	364.50	364.50	364.50	364.50	1,600
2021-03-11	342.00	342.00	342.00	342.00	667
2021-03-10	343.50	343.50	343.50	343.50	1,706
2021-03-09	337.50	337.50	337.50	337.50	2,430
2021-03-08	336.50	336.50	336.50	336.50	1,855
2021-03-05	320.00	320.00	320.00	320.00	1,153
2021-03-04	327.29	327.29	327.29	327.29	1,356
2021-03-03	341.50	341.50	341.50	341.50	603
2021-03-02	345.56	345.56	345.56	345.56	1,196
2021-03-01	347.00	347.00	347.00	347.00	1,970
2021-02-26	346.49	346.49	346.49	346.49	794
2021-02-25	349.00	349.00	349.00	349.00	663
2021-02-24	344.50	344.50	344.50	344.50	1,317
2021-02-23	348.50	348.50	348.50	348.50	415
2021-02-22	360.00	360.00	360.00	360.00	467
2021-02-19	362.50	362.50	362.50	362.50	702
2021-02-18	363.50	363.50	363.50	363.50	266
2021-02-17	374.00	374.00	374.00	374.00	197
2021-02-16	378.50	378.50	378.50	378.50	93
2021-02-15	379.50	379.50	379.50	379.50	604
2021-02-12	379.50	379.50	379.50	379.50	641
2021-02-11	373.50	373.50	373.50	373.50	774
2021-02-10	372.00	372.00	372.00	372.00	717
2021-02-09	371.00	371.00	371.00	371.00	833
2021-02-08	367.00	367.00	367.00	367.00	566
2021-02-05	368.50	368.50	368.50	368.50	1,083
2021-02-04	367.50	374.00	374.00	367.50	546
2021-02-03	374.00	374.00	374.00	374.00	1,129
2021-02-02	367.50	367.50	367.50	367.50	445
2021-02-01	366.00	366.00	366.00	366.00	1,023
2021-01-29	357.00	357.00	357.00	357.00	120
2021-01-28	362.00	362.00	362.00	362.00	185
2021-01-27	361.00	361.00	361.00	361.00	102
2021-01-26	360.50	360.50	360.50	360.50	8
2021-01-25	354.00	354.00	354.00	354.00	149
2021-01-22	367.50	367.50	367.50	367.50	152
2021-01-21	368.00	368.00	368.00	368.00	202
2021-01-20	368.00	368.00	368.00	368.00	790
2021-01-19	375.50	375.50	375.50	375.50	175
2021-01-18	378.50	378.50	378.50	378.50	243
2021-01-15	381.00	381.00	381.00	381.00	57
2021-01-14	387.00	387.00	387.00	387.00	66
2021-01-13	394.50	394.50	394.50	394.50	10,193
2021-01-12	394.50	394.50	394.50	394.50	28
2021-01-11	391.00	391.00	391.00	391.00	286
2021-01-08	399.00	399.00	399.00	399.00	297
2021-01-07	408.50	408.50	408.50	408.50	342
2021-01-06	404.50	404.50	404.50	404.50	363
2021-01-05	408.00	408.00	408.00	408.00	512
2021-01-04	409.00	409.00	409.00	409.00	627
2020-12-31	396.00	396.00	396.00	396.00	0
2020-12-30	396.00	396.00	396.00	396.00	167
2020-12-29	393.00	393.00	393.00	393.00	309
2020-12-24	379.00	379.00	379.00	379.00	0
2020-12-23	379.00	379.00	379.00	379.00	152
2020-12-22	381.50	381.50	381.50	381.50	80
2020-12-21	373.00	373.00	373.00	373.00	2,477
2020-12-18	375.50	375.50	375.50	375.50	634
2020-12-17	366.00	366.00	366.00	366.00	698
2020-12-16	356.50	356.50	356.50	356.50	2,858
2020-12-15	360.00	360.00	360.00	360.00	309
2020-12-14	362.00	362.00	362.00	362.00	458
2020-12-11	358.50	358.50	358.50	358.50	411
2020-12-10	360.50	360.50	360.50	360.50	424
2020-12-09	357.50	357.50	357.50	357.50	887
2020-12-08	362.00	362.00	362.00	362.00	52
2020-12-07	364.50	364.50	364.50	364.50	768
2020-12-04	366.00	366.00	366.00	366.00	593
2020-12-03	363.50	363.50	363.50	363.50	473
2020-12-02	365.00	365.00	365.00	365.00	1,366
2020-12-01	365.00	365.00	365.00	365.00	296
2020-11-30	375.50	375.50	375.50	375.50	318
2020-11-27	364.00	364.00	364.00	364.00	996
2020-11-26	357.00	357.00	357.00	357.00	152
2020-11-25	356.00	356.00	356.00	356.00	414
2020-11-24	355.00	355.00	355.00	355.00	593
2020-11-23	366.50	366.50	366.50	366.50	691
2020-11-20	375.00	375.00	375.00	375.00	877
2020-11-19	375.00	375.00	375.00	375.00	333
2020-11-18	376.00	376.00	376.00	376.00	199
2020-11-17	392.00	392.00	392.00	392.00	540
2020-11-16	393.00	393.00	393.00	393.00	2,276
2020-11-13	401.50	401.50	401.50	401.50	112
2020-11-12	401.00	401.00	401.00	401.00	363
2020-11-11	406.00	406.00	406.00	406.00	695
2020-11-10	386.50	386.50	386.50	386.50	345
2020-11-09	391.00	391.00	391.00	391.00	182
2020-11-06	393.50	393.50	393.50	393.50	73
2020-11-05	389.00	389.00	389.00	389.00	187
2020-11-04	393.00	393.00	393.00	393.00	463
2020-11-03	377.00	377.00	377.00	377.00	291
2020-11-02	369.50	369.50	369.50	369.50	621
2020-10-30	369.50	369.50	369.50	369.50	1,027
2020-10-29	374.00	374.00	374.00	374.00	1,166
2020-10-28	370.00	370.00	370.00	370.00	584
2020-10-27	386.50	386.50	386.50	386.50	501
2020-10-26	374.00	374.00	374.00	374.00	479
2020-10-23	376.00	376.00	376.00	376.00	32
2020-10-22	383.50	383.50	383.50	383.50	2,467
2020-10-21	379.50	379.50	379.50	379.50	518
2020-10-20	390.50	390.50	390.50	390.50	15
2020-10-16	401.50	401.50	401.50	401.50	462
2020-10-15	390.00	390.00	390.00	390.00	416
2020-10-14	404.00	404.00	404.00	404.00	948
2020-10-13	400.00	400.00	400.00	400.00	331
2020-10-12	404.50	404.50	404.50	404.50	1,201
2020-10-09	391.00	391.00	391.00	391.00	590
2020-10-08	398.00	398.00	398.00	398.00	645
2020-10-07	397.00	397.00	397.00	397.00	134
2020-10-06	401.50	401.50	401.50	401.50	976
2020-10-05	407.50	407.50	407.50	407.50	1,075
2020-10-02	403.50	403.50	403.50	403.50	1,619
2020-10-01	394.00	394.00	394.00	394.00	399
2020-09-30	390.00	390.00	390.00	390.00	720
2020-09-29	381.00	381.00	381.00	381.00	685
2020-09-28	378.50	378.50	378.50	378.50	397
2020-09-25	376.00	376.00	376.00	376.00	2,287
2020-09-24	378.00	378.00	378.00	378.00	82
2020-09-23	382.50	382.50	382.50	382.50	7
2020-09-22	378.00	378.00	378.00	378.00	249
2020-09-21	374.00	374.00	374.00	374.00	1,030
2020-09-18	375.00	375.00	375.00	375.00	16,701
2020-09-17	369.00	369.00	369.00	369.00	1,059
2020-09-16	370.00	370.00	370.00	370.00	3,440
2020-09-15	362.50	362.50	362.50	362.50	571
2020-09-14	355.50	355.50	355.50	355.50	205
2020-09-11	358.00	358.00	358.00	358.00	193
2020-07-14	276.50	276.50	276.50	276.50	125
2020-06-03	245.50	245.50	245.50	245.50	667
2020-04-28	237.00	237.00	237.00	237.00	195
2020-04-03	190.60	190.60	190.60	190.60	2
2020-04-02	190.60	190.60	190.60	190.60	28
2020-04-01	195.20	195.20	195.20	195.20	262
2020-03-27	0.00	0.00	0.00	0.00	1,778
2020-03-25	0.00	0.00	0.00	0.00	202
2019-11-21	0.00	0.00	0.00	0.00	69
2019-11-15	0.00	0.00	0.00	0.00	186
2019-09-03	0.00	0.00	0.00	0.00	117
2019-08-14	0.00	0.00	0.00	0.00	189
2019-07-16	0.00	0.00	0.00	0.00	20
2019-07-09	0.00	0.00	0.00	0.00	103

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150