Huber & Suhner Share History

Huber & Suhner Share Price history. The following table shows end-of-day data 0QNH historical share prices for Huber & Suhner, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	73.50	73.50	73.50	73.50	0
2024-04-30	73.50	73.50	73.50	73.50	828
2024-04-29	75.30	75.30	75.30	75.30	631
2024-04-26	75.20	75.20	75.20	75.20	10,733
2024-04-25	72.80	72.80	72.80	72.80	1,850
2024-04-24	73.40	73.40	73.40	73.40	1,449
2024-04-23	73.10	73.10	73.10	73.10	1,780
2024-04-22	73.30	73.30	73.30	73.30	1,245
2024-04-19	72.20	72.20	72.20	72.20	949
2024-04-18	70.60	70.60	70.60	70.60	1,614
2024-04-17	70.40	70.40	70.40	70.40	2,042
2024-04-16	70.40	70.40	70.40	70.40	579
2024-04-15	72.30	72.30	72.30	72.30	4,794
2024-04-12	72.30	72.30	72.30	72.30	3,955
2024-04-11	73.00	73.00	73.00	73.00	3,288
2024-04-10	74.00	74.00	74.00	74.00	1,146
2024-04-09	73.80	73.80	73.80	73.80	555
2024-04-08	74.10	74.10	74.10	74.10	2,582
2024-04-05	73.10	73.10	73.10	73.10	2,697
2024-04-04	73.60	73.60	73.60	73.60	1,075
2024-04-03	73.10	73.10	73.10	73.10	38,199
2024-04-02	72.90	72.90	72.90	72.90	4,041
2024-04-01	75.60	75.60	75.60	75.60	0
2024-03-29	75.60	75.60	75.60	75.60	0
2024-03-28	75.60	75.60	75.60	75.60	21,387
2024-03-27	75.70	75.70	75.70	75.70	3,665
2024-03-26	75.50	75.50	75.50	75.50	1,855
2024-03-25	75.10	75.10	75.10	75.10	3,067
2024-03-22	73.90	73.90	73.90	73.90	10,265
2024-03-21	74.60	74.60	74.60	74.60	7,190
2024-03-20	72.50	72.50	72.50	72.50	2,219
2024-03-19	72.30	72.30	72.30	72.30	60,442
2024-03-18	72.20	72.20	72.20	72.20	768
2024-03-15	72.60	72.60	72.60	72.60	1,099
2024-03-14	73.40	73.40	73.40	73.40	4,130
2024-03-13	73.00	73.00	73.00	73.00	2,116
2024-03-12	72.70	72.70	72.70	72.70	1,982
2024-03-11	72.00	72.00	72.00	72.00	1,848
2024-03-08	72.80	72.80	72.80	72.80	60,935
2024-03-07	72.90	72.90	72.90	72.90	6,550
2024-03-06	71.65	71.65	71.65	71.65	6,581
2024-03-05	70.10	70.10	70.10	70.10	3,888
2024-03-04	64.70	64.70	64.70	64.70	2,062
2024-03-01	64.60	64.60	64.60	64.60	2,158
2024-02-29	64.30	64.30	64.30	64.30	3,146
2024-02-28	63.80	63.80	63.80	63.80	4,332
2024-02-27	63.70	63.70	63.70	63.70	2,720
2024-02-26	63.80	63.80	63.80	63.80	2,718
2024-02-23	63.40	63.40	63.40	63.40	1,730
2024-02-22	63.30	63.30	63.30	63.30	986
2024-02-21	63.40	63.40	63.40	63.40	1,439
2024-02-20	62.60	62.60	62.60	62.60	2,925
2024-02-19	62.50	62.50	62.50	62.50	799
2024-02-16	63.90	63.90	63.90	63.90	1,365
2024-02-15	62.90	62.90	62.90	62.90	1,611
2024-02-14	61.10	61.10	61.10	61.10	1,174
2024-02-13	61.30	61.30	61.30	61.30	2,128
2024-02-12	61.50	61.50	61.50	61.50	1,885
2024-02-09	61.10	61.10	61.10	61.10	1,857
2024-02-08	61.00	61.00	61.00	61.00	2,148
2024-02-07	61.10	61.10	61.10	61.10	2,408
2024-02-06	61.10	61.10	61.10	61.10	1,039
2024-02-05	61.70	61.70	61.70	61.70	1,765
2024-02-02	62.00	62.00	62.00	62.00	3,203
2024-02-01	61.50	61.50	61.50	61.50	2,306
2024-01-31	62.60	62.60	62.60	62.60	2,043
2024-01-30	63.80	63.80	63.80	63.80	1,576
2024-01-29	61.70	61.70	61.70	61.70	770
2024-01-26	63.20	63.20	63.20	63.20	24,514
2024-01-25	61.50	61.50	61.50	61.50	214
2024-01-24	62.20	62.20	62.20	62.20	685
2024-01-23	63.60	63.60	63.60	63.60	1,104
2024-01-22	62.40	62.40	62.40	62.40	425
2024-01-19	62.80	62.80	62.80	62.80	1,073
2024-01-18	63.20	63.20	63.20	63.20	1,194
2024-01-17	61.70	61.70	61.70	61.70	1,749
2024-01-16	62.60	62.60	62.60	62.60	1,946
2024-01-15	63.30	63.30	63.30	63.30	992
2024-01-12	63.30	63.30	63.30	63.30	3,424
2024-01-11	64.70	64.70	64.70	64.70	2,290
2024-01-10	64.70	64.70	64.70	64.70	3,762
2024-01-09	65.10	65.10	65.10	65.10	3,428
2024-01-08	65.10	65.10	65.10	65.10	1,694
2024-01-05	65.70	65.70	65.70	65.70	496
2024-01-04	67.00	67.00	67.00	67.00	267
2024-01-03	67.65	67.65	67.65	67.65	3,190
2024-01-02	67.80	67.80	67.80	67.80	0
2024-01-01	67.80	67.80	67.80	67.80	0
2023-12-29	67.80	67.80	67.80	67.80	1,185
2023-12-28	67.60	67.60	67.60	67.60	3,378
2023-12-27	67.50	67.50	67.50	67.50	1,988
2023-12-26	67.90	67.90	67.90	67.90	0
2023-12-25	67.90	67.90	67.90	67.90	0
2023-12-22	67.90	67.90	67.90	67.90	26,522
2023-12-21	67.50	67.50	67.50	67.50	2,303
2023-12-20	67.10	67.10	67.10	67.10	2,163
2023-12-19	67.30	67.30	67.30	67.30	2,023
2023-12-18	66.80	66.80	66.80	66.80	2,824
2023-12-15	68.10	68.10	68.10	68.10	19,942
2023-12-14	67.10	67.10	67.10	67.10	4,171
2023-12-13	65.10	65.10	65.10	65.10	902
2023-12-12	66.00	66.00	66.00	66.00	4,424
2023-12-11	66.50	66.50	66.50	66.50	1,264
2023-12-08	66.40	66.40	66.40	66.40	3,794
2023-12-07	65.10	65.10	65.10	65.10	2,595
2023-12-06	65.40	65.40	65.40	65.40	1,239
2023-12-05	65.60	65.60	65.60	65.60	3,225
2023-12-04	64.50	64.50	64.50	64.50	1,953
2023-12-01	65.00	65.00	65.00	65.00	3,716
2023-11-30	65.10	65.10	65.10	65.10	1,967
2023-11-29	65.30	65.30	65.30	65.30	2,703
2023-11-28	64.30	64.30	64.30	64.30	878
2023-11-27	64.40	64.40	64.40	64.40	3,481
2023-11-24	64.50	64.50	64.50	64.50	3,618
2023-11-23	64.50	64.50	64.50	64.50	798
2023-11-22	64.30	64.30	64.30	64.30	3,442
2023-11-21	64.80	64.80	64.80	64.80	2,807
2023-11-20	66.00	66.00	66.00	66.00	2,591
2023-11-17	65.40	65.40	65.40	65.40	3,793
2023-11-16	65.60	65.60	65.60	65.60	1,831
2023-11-15	66.60	66.60	66.60	66.60	2,517
2023-11-14	65.30	65.30	65.30	65.30	2,555
2023-11-13	64.00	64.00	64.00	64.00	2,347
2023-11-10	64.10	64.10	64.10	64.10	1,978
2023-11-09	64.60	64.60	64.60	64.60	3,026
2023-11-08	63.30	63.30	63.30	63.30	2,812
2023-11-07	63.20	63.20	63.20	63.20	1,377
2023-11-06	63.50	63.50	63.50	63.50	2,052
2023-11-03	63.90	63.90	63.90	63.90	2,825
2023-11-02	62.98	62.98	62.98	62.98	5,550
2023-11-01	63.30	63.30	63.30	63.30	3,823
2023-10-31	62.30	62.30	62.30	62.30	1,525
2023-10-30	61.80	61.80	61.80	61.80	1,840
2023-10-27	61.80	61.80	61.80	61.80	4,304
2023-10-26	62.90	62.90	62.90	62.90	2,500
2023-10-25	62.60	62.60	62.60	62.60	6,509
2023-10-24	61.70	61.70	61.70	61.70	4,195
2023-10-23	60.40	60.40	60.40	60.40	2,139
2023-10-20	60.70	60.70	60.70	60.70	3,318
2023-10-19	61.10	61.10	61.10	61.10	2,676
2023-10-18	61.20	61.20	61.20	61.20	2,600
2023-10-17	61.50	61.50	61.50	61.50	4,594
2023-10-16	62.40	62.40	62.40	62.40	3,066
2023-10-13	62.60	62.60	62.60	62.60	2,842
2023-10-12	64.00	64.00	64.00	64.00	940
2023-10-11	63.90	63.90	63.90	63.90	1,723
2023-10-10	64.50	64.50	64.50	64.50	3,691
2023-10-09	64.10	64.10	64.10	64.10	1,732
2023-10-06	64.40	64.40	64.40	64.40	1,312
2023-10-05	64.10	64.10	64.10	64.10	1,009
2023-10-04	63.60	63.60	63.60	63.60	3,997
2023-10-03	64.60	64.60	64.60	64.60	1,497
2023-10-02	65.40	65.40	65.40	65.40	2,769
2023-09-29	66.50	66.50	66.50	66.50	5,478
2023-09-28	65.50	65.50	65.50	65.50	2,815
2023-09-27	64.20	64.20	64.20	64.20	1,625
2023-09-26	64.30	64.30	64.30	64.30	3,886
2023-09-25	64.80	64.80	64.80	64.80	3,246
2023-09-22	65.80	65.80	65.80	65.80	6,504
2023-09-21	65.40	65.40	65.40	65.40	3,808
2023-09-20	67.30	67.30	67.30	67.30	4,409
2023-09-19	66.20	66.20	66.20	66.20	2,929
2023-09-18	66.50	66.50	66.50	66.50	4,170
2023-09-15	67.50	67.50	67.50	67.50	1,128
2023-09-14	66.60	66.60	66.60	66.60	4,819
2023-09-13	66.50	66.50	66.50	66.50	8,286
2023-09-12	68.00	68.00	68.00	68.00	1,310
2023-09-11	68.90	68.90	68.90	68.90	1,906
2023-09-08	68.00	68.00	68.00	68.00	1,393
2023-09-07	68.10	68.10	68.10	68.10	1,233
2023-09-06	68.60	68.60	68.60	68.60	2,907
2023-09-05	68.70	68.70	68.70	68.70	3,003
2023-09-04	69.00	69.00	69.00	69.00	1,133
2023-09-01	67.90	67.90	67.90	67.90	1,663
2023-08-31	68.20	68.20	68.20	68.20	1,972
2023-08-30	68.40	68.40	68.40	68.40	51,566
2023-08-29	67.80	67.80	67.80	67.80	9,119
2023-08-28	65.20	65.20	65.20	65.20	0
2023-08-25	65.20	65.20	65.20	65.20	2,455
2023-08-24	65.10	65.10	65.10	65.10	920
2023-08-23	65.30	65.30	65.30	65.30	2,176
2023-08-22	65.40	65.40	65.40	65.40	4,720
2023-08-21	63.80	63.80	63.80	63.80	3,267
2023-08-18	64.80	64.80	64.80	64.80	1,600
2023-08-17	64.50	64.50	64.50	64.50	7,308
2023-08-16	67.20	67.20	67.20	67.20	3,652
2023-08-15	68.70	68.70	68.70	68.70	8,169
2023-08-14	73.50	73.50	73.50	73.50	6,565
2023-08-11	73.30	73.30	73.30	73.30	1,147
2023-08-10	73.90	73.90	73.90	73.90	4,526
2023-08-09	74.00	74.00	74.00	74.00	1,197
2023-08-08	73.80	73.80	73.80	73.80	4,243
2023-08-07	75.70	75.70	75.70	75.70	2,522
2023-08-04	76.90	76.90	76.90	76.90	1,448
2023-08-03	75.20	75.20	75.20	75.20	2,983
2023-08-02	75.80	75.80	75.80	75.80	1,254
2023-08-01	75.20	75.20	75.20	75.20	0
2023-07-31	75.20	75.20	75.20	75.20	6,009
2023-07-28	75.60	75.60	75.60	75.60	1,737
2023-07-27	75.50	75.50	75.50	75.50	44,695
2023-07-26	74.80	74.80	74.80	74.80	603
2023-07-25	75.10	75.10	75.10	75.10	987
2023-07-24	75.00	75.00	75.00	75.00	1,262
2023-07-21	75.30	75.30	75.30	75.30	1,019
2023-07-20	75.70	75.70	75.70	75.70	2,211
2023-07-19	75.70	75.70	75.70	75.70	2,529
2023-07-18	75.30	75.30	75.30	75.30	2,722
2023-07-17	75.90	75.90	75.90	75.90	4,197
2023-07-14	76.66	76.66	76.66	76.66	5,036
2023-07-13	76.20	76.20	76.20	76.20	6,216
2023-07-12	75.70	75.70	75.70	75.70	1,722
2023-07-11	75.20	75.20	75.20	75.20	3,999
2023-07-10	74.70	74.70	74.70	74.70	1,656
2023-07-07	74.60	74.60	74.60	74.60	5,048
2023-07-06	73.10	73.10	73.10	73.10	8,013
2023-07-05	73.50	73.50	73.50	73.50	5,141
2023-07-04	73.10	73.10	73.10	73.10	1,823
2023-07-03	73.40	73.40	73.40	73.40	3,193
2023-06-30	73.80	73.80	73.80	73.80	3,051
2023-06-29	72.70	72.70	72.70	72.70	4,299
2023-06-28	72.60	72.60	72.60	72.60	3,163
2023-06-27	72.10	72.10	72.10	72.10	7,754
2023-06-26	72.20	72.20	72.20	72.20	3,866
2023-06-23	73.20	73.20	73.20	73.20	1,853
2023-06-22	73.60	73.60	73.60	73.60	3,603
2023-06-21	73.70	73.70	73.70	73.70	2,184
2023-06-20	74.50	74.50	74.50	74.50	2,906
2023-06-19	75.20	75.20	75.20	75.20	2,837
2023-06-16	76.30	76.30	76.30	76.30	5,625
2023-06-15	75.70	75.70	75.70	75.70	3,208
2023-06-14	76.10	76.10	76.10	76.10	4,616
2023-06-13	76.70	76.70	76.70	76.70	1,202
2023-06-12	76.40	76.40	76.40	76.40	7,719
2023-06-09	74.20	74.20	74.20	74.20	5,383
2023-06-08	73.80	73.80	73.80	73.80	4,073
2023-06-07	74.40	74.40	74.40	74.40	2,821
2023-06-06	74.50	74.50	74.50	74.50	1,827
2023-06-05	74.50	74.50	74.50	74.50	3,986
2023-06-02	74.80	74.80	74.80	74.80	3,214
2023-06-01	73.40	73.40	73.40	73.40	7,317
2023-05-31	73.20	73.20	73.20	73.20	22,505
2023-05-30	73.70	73.70	73.70	73.70	7,652
2023-05-29	73.80	73.80	73.80	73.80	0
2023-05-26	73.80	73.80	73.80	73.80	6,199
2023-05-25	72.33	72.33	72.33	72.33	4,287
2023-05-24	72.80	72.80	72.80	72.80	1,039
2023-05-23	74.10	74.10	74.10	74.10	1,702
2023-05-22	74.80	74.80	74.80	74.80	44,620
2023-05-19	75.50	75.50	75.50	75.50	4,299
2023-05-18	74.51	74.51	74.51	74.51	0
2023-05-17	74.30	74.30	74.30	74.30	4,604
2023-05-16	75.20	75.20	75.20	75.20	2,937
2023-05-15	75.00	75.00	75.00	75.00	2,686
2023-05-12	74.80	74.80	74.80	74.80	5,705
2023-05-11	73.60	73.60	73.60	73.60	6,060
2023-05-10	74.70	74.70	74.70	74.70	4,668
2023-05-09	74.60	74.60	74.60	74.60	2,214
2023-05-08	74.10	74.10	74.10	74.10	0
2023-05-05	74.10	74.10	74.10	74.10	585
2023-05-04	74.20	74.20	74.20	74.20	2,330
2023-05-03	74.00	74.00	74.00	74.00	1,724
2023-05-02	74.00	74.00	74.00	74.00	5,248
2023-05-01	73.40	73.40	73.40	73.40	0
2023-04-28	73.40	73.40	73.40	73.40	1,022
2023-04-27	73.20	73.20	73.20	73.20	1,017
2023-04-26	73.80	73.80	73.80	73.80	5,007
2023-04-25	76.20	76.20	76.20	76.20	1,628
2023-04-24	76.90	76.90	76.90	76.90	1,457
2023-04-21	77.30	77.30	77.30	77.30	434
2023-04-20	77.40	77.40	77.40	77.40	1,693
2023-04-19	76.70	76.70	76.70	76.70	5,677
2023-04-18	77.00	77.00	77.00	77.00	2,007
2023-04-17	77.40	77.40	77.40	77.40	2,081
2023-04-14	77.40	77.40	77.40	77.40	3,419
2023-04-13	77.30	77.30	77.30	77.30	2,217
2023-04-12	76.80	76.80	76.80	76.80	6,068
2023-04-11	76.80	76.80	76.80	76.80	2,209
2023-04-10	75.40	75.40	75.40	75.40	0
2023-04-07	75.40	75.40	75.40	75.40	0
2023-04-06	75.40	75.40	75.40	75.40	2,700
2023-04-05	75.10	75.10	75.10	75.10	4,045
2023-04-04	77.30	77.30	77.30	77.30	4,390
2023-04-03	77.30	77.30	77.30	77.30	2,328
2023-03-31	78.30	78.30	78.30	78.30	46,894
2023-03-30	79.00	79.00	79.00	79.00	3,134
2023-03-29	78.40	78.40	78.40	78.40	1,837
2023-03-28	76.90	76.90	76.90	76.90	5,247
2023-03-27	78.00	78.00	78.00	78.00	2,856
2023-03-24	77.70	77.70	77.70	77.70	10,332
2023-03-23	78.10	78.10	78.10	78.10	3,222
2023-03-22	77.40	77.40	77.40	77.40	2,240
2023-03-21	77.50	77.50	77.50	77.50	1,071
2023-03-20	76.70	76.70	76.70	76.70	2,087
2023-03-17	77.30	77.30	77.30	77.30	91,148
2023-03-16	80.00	80.00	80.00	80.00	6,035
2023-03-15	77.90	77.90	77.90	77.90	4,117
2023-03-14	79.20	79.20	79.20	79.20	3,620
2023-03-13	78.20	78.20	78.20	78.20	54,626
2023-03-10	79.30	79.30	79.30	79.30	6,018
2023-03-09	79.20	79.20	79.20	79.20	1,711
2023-03-08	80.30	80.30	80.30	80.30	6,067
2023-03-07	82.36	82.36	82.36	82.36	8,055
2023-03-06	88.40	88.40	88.40	88.40	2,800
2023-03-03	88.90	88.90	88.90	88.90	2,425
2023-03-02	89.40	89.40	89.40	89.40	4,431
2023-03-01	88.80	88.80	88.80	88.80	2,494
2023-02-28	85.60	85.60	85.60	85.60	1,085
2023-02-27	86.90	86.90	86.90	86.90	2,401
2023-02-24	85.40	85.40	85.40	85.40	52,784
2023-02-23	86.00	86.00	86.00	86.00	2,259
2023-02-22	86.00	86.00	86.00	86.00	4,265
2023-02-21	85.60	85.60	85.60	85.60	1,850
2023-02-20	85.30	85.30	85.30	85.30	1,070
2023-02-17	86.50	86.50	86.50	86.50	1,777
2023-02-16	86.70	86.70	86.70	86.70	1,044
2023-02-15	86.80	86.80	86.80	86.80	1,293
2023-02-14	87.50	87.50	87.50	87.50	1,102
2023-02-13	86.90	86.90	86.90	86.90	1,829
2023-02-10	86.70	86.70	86.70	86.70	1,857
2023-02-09	87.70	87.70	87.70	87.70	2,869
2023-02-08	86.70	86.70	86.70	86.70	2,226
2023-02-07	87.60	87.60	87.60	87.60	1,901
2023-02-06	88.30	88.30	88.30	88.30	1,817
2023-02-03	88.40	88.40	88.40	88.40	2,410
2023-02-02	88.00	88.00	88.00	88.00	2,225
2023-02-01	87.60	87.60	87.60	87.60	4,201
2023-01-31	88.00	88.00	88.00	88.00	2,559
2023-01-30	90.10	90.10	90.10	90.10	2,989
2023-01-27	90.40	90.40	90.40	90.40	875
2023-01-26	90.60	90.60	90.60	90.60	1,120
2023-01-25	90.50	90.50	90.50	90.50	2,036
2023-01-24	91.80	91.80	91.80	91.80	1,647
2023-01-23	90.10	90.10	90.10	90.10	2,699
2023-01-20	89.10	89.10	89.10	89.10	2,188
2023-01-19	89.40	89.40	89.40	89.40	1,448
2023-01-18	90.10	90.10	90.10	90.10	38,459
2023-01-17	88.60	88.60	88.60	88.60	3,357
2023-01-16	89.40	89.40	89.40	89.40	3,953
2023-01-13	87.30	87.30	87.30	87.30	1,858
2023-01-12	87.90	87.90	87.90	87.90	1,530
2023-01-11	87.60	87.60	87.60	87.60	989
2023-01-10	87.60	87.60	87.60	87.60	3,949
2023-01-09	87.60	87.60	87.60	87.60	679
2023-01-06	87.80	87.80	87.80	87.80	3,737
2023-01-05	87.20	87.20	87.20	87.20	2,280
2023-01-04	87.50	87.50	87.50	87.50	1,182
2023-01-03	87.70	87.70	87.70	87.70	3,976
2023-01-02	86.80	86.80	86.80	86.80	0
2022-12-30	87.20	87.20	87.20	87.20	340
2022-12-29	88.20	88.20	88.20	88.20	548
2022-12-28	87.70	87.70	87.70	87.70	1,604
2022-12-27	87.70	87.70	87.70	87.70	0
2022-12-26	87.70	87.70	87.70	87.70	0
2022-12-23	87.40	87.40	87.40	87.40	2,848
2022-12-22	87.40	87.40	87.40	87.40	1,942
2022-12-21	87.30	87.30	87.30	87.30	944
2022-12-20	86.90	86.90	86.90	86.90	36,660
2022-12-19	87.30	87.30	87.30	87.30	1,400
2022-12-16	87.10	87.10	87.10	87.10	5,094
2022-12-15	87.40	87.40	87.40	87.40	1,208
2022-12-14	88.60	88.60	88.60	88.60	1,533
2022-12-13	88.70	88.70	88.70	88.70	3,971
2022-12-12	87.70	87.70	87.70	87.70	3,081
2022-12-09	88.10	88.10	88.10	88.10	1,314
2022-12-08	86.90	86.90	86.90	86.90	1,800
2022-12-07	87.60	87.60	87.60	87.60	2,022
2022-12-06	88.00	88.00	88.00	88.00	2,044
2022-12-05	88.70	88.70	88.70	88.70	1,906
2022-12-02	89.70	89.70	89.70	89.70	3,376
2022-12-01	88.70	88.70	88.70	88.70	2,571
2022-11-30	87.10	87.10	87.10	87.10	2,741
2022-11-29	87.80	87.80	87.80	87.80	1,473
2022-11-28	89.50	89.50	89.50	89.50	1,301
2022-11-25	90.40	90.40	90.40	90.40	900
2022-11-24	90.30	90.30	90.30	90.30	2,288
2022-11-23	90.50	90.50	90.50	90.50	3,160
2022-11-22	90.30	90.30	90.30	90.30	1,646
2022-11-21	89.90	89.90	89.90	89.90	508
2022-11-18	89.69	89.69	89.69	89.69	1,965
2022-11-17	89.10	89.10	89.10	89.10	2,080
2022-11-16	89.50	89.50	89.50	89.50	1,476
2022-11-15	88.90	88.90	88.90	88.90	2,844
2022-11-14	87.30	87.30	87.30	87.30	2,271
2022-11-11	88.50	88.50	88.50	88.50	1,997
2022-11-10	90.30	90.30	90.30	90.30	2,582
2022-11-09	89.10	89.10	89.10	89.10	4,361
2022-11-08	89.30	89.30	89.30	89.30	2,185
2022-11-07	88.10	88.10	88.10	88.10	1,385
2022-11-04	88.10	88.10	88.10	88.10	3,530
2022-11-03	87.20	87.20	87.20	87.20	1,556
2022-11-02	88.50	88.50	88.50	88.50	2,809
2022-11-01	88.29	88.29	88.29	88.29	5,448
2022-10-31	89.30	89.30	89.30	89.30	254
2022-10-28	89.80	89.80	89.80	89.80	3,448
2022-10-27	90.50	90.50	90.50	90.50	1,774
2022-10-26	90.00	90.00	90.00	90.00	7,758
2022-10-25	88.62	88.62	88.62	88.62	4,630
2022-10-24	88.70	88.70	88.70	88.70	3,005
2022-10-21	84.80	84.80	84.80	84.80	1,991
2022-10-20	83.10	83.10	83.10	83.10	25,719
2022-10-19	84.10	84.10	84.10	84.10	2,906
2022-10-18	83.70	83.70	83.70	83.70	933
2022-10-17	82.20	82.20	82.20	82.20	204
2022-10-14	81.30	81.30	81.30	81.30	1,460
2022-10-13	80.90	80.90	80.90	80.90	5,823
2022-10-12	78.90	78.90	78.90	78.90	4,717
2022-10-11	77.70	77.70	77.70	77.70	6,893
2022-10-10	77.60	77.60	77.60	77.60	954
2022-10-07	78.50	78.50	78.50	78.50	1,950
2022-10-06	79.80	79.80	79.80	79.80	442
2022-10-05	79.90	79.90	79.90	79.90	2,183
2022-10-04	81.20	81.20	81.20	81.20	4,229
2022-10-03	78.80	78.80	78.80	78.80	2,573
2022-09-30	78.30	78.30	78.30	78.30	6,324
2022-09-29	77.10	77.10	77.10	77.10	4,423
2022-09-28	77.30	77.30	77.30	77.30	2,954
2022-09-27	78.00	78.00	78.00	78.00	4,443
2022-09-26	76.80	76.80	76.80	76.80	1,881
2022-09-23	77.20	77.20	77.20	77.20	2,424
2022-09-22	79.00	79.00	79.00	79.00	7,415
2022-09-21	80.49	80.49	80.49	80.49	7,315
2022-09-20	79.60	79.60	79.60	79.60	32,338
2022-09-19	79.20	79.20	79.20	79.20	0
2022-09-16	79.20	79.20	79.20	79.20	4,588
2022-09-15	79.20	79.20	79.20	79.20	1,230
2022-09-14	79.50	79.50	79.50	79.50	1,746
2022-09-13	79.80	79.80	79.80	79.80	1,685
2022-09-12	80.90	80.90	80.90	80.90	3,465
2022-09-09	79.40	79.40	79.40	79.40	1,547
2022-09-08	78.90	78.90	78.90	78.90	2,835
2022-09-07	78.40	78.40	78.40	78.40	2,941
2022-09-06	77.70	77.70	77.70	77.70	540
2022-09-05	78.50	78.50	78.50	78.50	1,492
2022-09-02	79.50	79.50	79.50	79.50	4,377
2022-09-01	78.10	78.10	78.10	78.10	1,839
2022-08-31	81.50	81.50	81.50	81.50	1,519
2022-08-30	82.20	82.20	82.20	82.20	2,296
2022-08-29	84.50	84.50	84.50	84.50	0
2022-08-26	84.50	84.50	84.50	84.50	2,475
2022-08-25	86.60	86.60	86.60	86.60	1,172
2022-08-24	85.80	85.80	85.80	85.80	2,670
2022-08-23	85.80	85.80	85.80	85.80	1,567
2022-08-22	85.70	85.70	85.70	85.70	1,429
2022-08-19	87.60	87.60	87.60	87.60	3,228
2022-08-18	89.20	89.20	89.20	89.20	3,405
2022-08-17	85.70	85.70	85.70	85.70	2,375
2022-08-16	84.30	84.30	84.30	84.30	3,162
2022-08-15	81.60	81.60	81.60	81.60	3,266
2022-08-12	81.10	81.10	81.10	81.10	1,820
2022-08-11	81.90	81.90	81.90	81.90	5,061
2022-08-10	84.40	84.40	84.40	84.40	1,195
2022-08-09	83.60	83.60	83.60	83.60	1,348
2022-08-08	84.70	84.70	84.70	84.70	674
2022-08-05	86.40	86.40	86.40	86.40	860
2022-08-04	86.10	86.10	86.10	86.10	1,548
2022-08-03	84.70	84.70	84.70	84.70	1,752
2022-08-02	84.80	84.80	84.80	84.80	3,487
2022-08-01	85.60	85.60	85.60	85.60	0
2022-07-29	85.60	85.60	85.60	85.60	4,655
2022-07-28	82.50	82.50	82.50	82.50	3,450
2022-07-27	82.20	82.20	82.20	82.20	1,453
2022-07-26	81.30	81.30	81.30	81.30	1,041
2022-07-25	82.20	82.20	82.20	82.20	955
2022-07-22	82.50	82.50	82.50	82.50	1,204
2022-07-21	81.30	81.30	81.30	81.30	3,794
2022-07-20	80.30	80.30	80.30	80.30	2,176
2022-07-19	79.70	79.70	79.70	79.70	4,079
2022-07-18	79.70	79.70	79.70	79.70	3,088
2022-07-15	80.30	80.30	80.30	80.30	3,880
2022-07-14	78.20	78.20	78.20	78.20	5,378
2022-07-13	77.40	77.40	77.40	77.40	7,016
2022-07-12	77.70	77.70	77.70	77.70	5,224
2022-07-11	76.90	76.90	76.90	76.90	2,207
2022-07-08	77.10	77.10	77.10	77.10	4,839
2022-07-07	75.29	75.29	75.29	75.29	5,568
2022-07-06	73.58	73.58	73.58	73.58	6,562
2022-07-05	72.30	72.30	72.30	72.30	1,267
2022-07-04	73.90	73.90	73.90	73.90	3,380
2022-07-01	75.80	75.80	75.80	75.80	6,904
2022-06-30	76.20	76.20	76.20	76.20	3,363
2022-06-29	76.30	76.30	76.30	76.30	2,926
2022-06-28	77.95	77.95	77.95	77.95	2,872
2022-06-27	78.60	78.60	78.60	78.60	3,562
2022-06-24	76.20	76.20	76.20	76.20	2,117
2022-06-23	75.70	75.70	75.70	75.70	7,846
2022-06-22	75.20	75.20	75.20	75.20	92,046
2022-06-21	77.40	77.40	77.40	77.40	3,824
2022-06-20	77.30	77.30	77.30	77.30	83,824
2022-06-17	77.70	77.70	77.70	77.70	5,089
2022-06-16	77.80	77.80	77.80	77.80	4,218
2022-06-15	79.30	79.30	79.30	79.30	2,685
2022-06-14	78.30	78.30	78.30	78.30	6,751
2022-06-13	77.50	77.50	77.50	77.50	3,281
2022-06-10	80.40	80.40	80.40	80.40	2,406
2022-06-09	82.80	82.80	82.80	82.80	4,703
2022-06-08	82.90	82.90	82.90	82.90	1,685
2022-06-07	83.30	83.30	83.30	83.30	2,497
2022-06-06	83.10	83.10	83.10	83.10	0
2022-06-03	83.10	83.10	83.10	83.10	0
2022-06-02	83.10	83.10	83.10	83.10	0
2022-06-01	83.10	83.10	83.10	83.10	5,829
2022-05-31	83.30	83.30	83.30	83.30	6,559
2022-05-30	82.80	82.80	82.80	82.80	2,617
2022-05-27	81.50	81.50	81.50	81.50	54,389
2022-05-26	80.00	80.00	80.00	80.00	0
2022-05-25	80.00	80.00	80.00	80.00	6,430
2022-05-24	80.50	80.50	80.50	80.50	1,427
2022-05-23	81.90	81.90	81.90	81.90	4,917
2022-05-20	79.90	79.90	79.90	79.90	45,636
2022-05-19	79.70	79.70	79.70	79.70	925
2022-05-18	82.70	82.70	82.70	82.70	5,049
2022-05-17	82.70	82.70	82.70	82.70	1,447
2022-05-16	82.50	82.50	82.50	82.50	28,285
2022-05-13	82.30	82.30	82.30	82.30	3,638
2022-05-12	79.89	79.89	79.89	79.89	3,765
2022-05-11	80.60	80.60	80.60	80.60	2,258
2022-05-10	80.90	80.90	80.90	80.90	104,249
2022-05-09	80.64	80.64	80.64	80.64	3,584
2022-05-06	83.97	83.97	83.97	83.97	3,692
2022-05-05	84.80	84.80	84.80	84.80	11,481
2022-05-04	83.80	83.80	83.80	83.80	4,393
2022-05-03	83.73	83.73	83.73	83.73	3,442
2022-05-02	85.70	85.70	85.70	85.70	0
2022-04-29	85.70	85.70	85.70	85.70	2,619
2022-04-28	84.70	84.70	84.70	84.70	3,506
2022-04-27	84.20	84.20	84.20	84.20	4,343
2022-04-26	85.56	85.56	85.56	85.56	3,574
2022-04-25	86.20	86.20	86.20	86.20	1,219
2022-04-22	87.10	87.10	87.10	87.10	2,596
2022-04-21	89.90	89.90	89.90	89.90	5,161
2022-04-20	87.80	87.80	87.80	87.80	30,158
2022-04-19	86.70	86.70	86.70	86.70	5,164
2022-04-18	87.40	87.40	87.40	87.40	0
2022-04-15	87.40	87.40	87.40	87.40	0
2022-04-14	87.40	87.40	87.40	87.40	4,071
2022-04-13	85.00	85.00	85.00	85.00	2,188
2022-04-12	85.80	85.80	85.80	85.80	5,599
2022-04-11	84.80	84.80	84.80	84.80	4,277
2022-04-08	88.00	88.00	88.00	88.00	7,510
2022-04-07	92.00	92.00	92.00	92.00	8,624
2022-04-06	92.00	92.00	92.00	92.00	21,963
2022-04-05	86.40	86.40	86.40	86.40	6,579
2022-04-04	85.50	85.50	85.50	85.50	8,278
2022-04-01	85.80	85.80	85.80	85.80	1,466
2022-03-31	87.00	87.00	87.00	87.00	3,227
2022-03-30	88.50	88.50	88.50	88.50	5,894
2022-03-29	88.20	88.20	88.20	88.20	79,580
2022-03-28	87.90	87.90	87.90	87.90	5,300
2022-03-25	88.40	88.40	88.40	88.40	2,292
2022-03-24	88.90	88.90	88.90	88.90	3,220
2022-03-23	90.60	90.60	90.60	90.60	8,836
2022-03-22	90.40	90.40	90.40	90.40	4,255
2022-03-21	89.40	89.40	89.40	89.40	3,294
2022-03-18	88.90	88.90	88.90	88.90	10,756
2022-03-17	88.50	88.50	88.50	88.50	9,104
2022-03-16	86.80	86.80	86.80	86.80	4,772
2022-03-15	85.40	85.40	85.40	85.40	2,585
2022-03-14	87.30	87.30	87.30	87.30	4,536
2022-03-11	87.80	87.80	87.80	87.80	3,352
2022-03-10	86.30	86.30	86.30	86.30	10,048
2022-03-09	86.10	86.10	86.10	86.10	9,604
2022-03-08	83.40	83.40	83.40	83.40	9,135
2022-03-07	82.00	82.00	82.00	82.00	56,504
2022-03-04	82.70	82.70	82.70	82.70	11,509
2022-03-03	86.50	86.50	86.50	86.50	2,544
2022-03-02	87.90	87.90	87.90	87.90	93,278
2022-03-01	86.10	86.10	86.10	86.10	10,393
2022-02-28	88.60	88.60	88.60	88.60	9,366
2022-02-25	86.80	86.80	86.80	86.80	157,488
2022-02-24	84.20	84.20	84.20	84.20	10,729
2022-02-23	84.60	84.60	84.60	84.60	2,759
2022-02-22	85.10	85.10	85.10	85.10	10,390
2022-02-21	83.50	83.50	83.50	83.50	1,521
2022-02-18	84.50	84.50	84.50	84.50	2,537
2022-02-17	85.10	85.10	85.10	85.10	2,697
2022-02-16	85.30	85.30	85.30	85.30	6,687
2022-02-15	85.80	85.80	85.80	85.80	5,851
2022-02-14	84.20	84.20	84.20	84.20	2,154
2022-02-11	86.10	86.10	86.10	86.10	372
2022-02-10	86.20	86.20	86.20	86.20	1,592
2022-02-09	85.50	85.50	85.50	85.50	2,091
2022-02-08	84.20	84.20	84.20	84.20	2,655
2022-02-07	84.20	84.20	84.20	84.20	7,147
2022-02-04	83.70	83.70	83.70	83.70	5,697
2022-02-03	84.70	84.70	84.70	84.70	6,311
2022-02-02	85.50	85.50	85.50	85.50	6,440
2022-02-01	84.80	84.80	84.80	84.80	10,258
2022-01-31	83.74	83.74	83.74	83.74	8,357
2022-01-28	81.80	81.80	81.80	81.80	5,549
2022-01-27	81.60	81.60	81.60	81.60	8,505
2022-01-26	81.12	81.12	81.12	81.12	14,570
2022-01-25	78.81	78.81	78.81	78.81	22,128
2022-01-24	77.50	77.50	77.50	77.50	33,630
2022-01-21	79.50	79.50	79.50	79.50	9,349
2022-01-20	80.00	80.00	80.00	80.00	12,944
2022-01-19	78.10	78.10	78.10	78.10	9,674
2022-01-18	78.30	78.30	78.30	78.30	3,966
2022-01-17	80.10	80.10	80.10	80.10	3,825
2022-01-14	79.40	79.40	79.40	79.40	7,554
2022-01-13	81.30	81.30	81.30	81.30	4,803
2022-01-12	81.20	81.20	81.20	81.20	3,996
2022-01-11	80.50	80.50	80.50	80.50	2,126
2022-01-10	80.80	80.80	80.80	80.80	4,461
2022-01-07	84.30	84.30	84.30	84.30	2,162
2022-01-06	85.30	85.30	85.30	85.30	2,165
2022-01-05	86.10	86.10	86.10	86.10	3,213
2022-01-04	85.70	85.70	85.70	85.70	38,320
2022-01-03	87.00	87.00	87.00	87.00	0
2021-12-31	87.00	87.00	87.00	87.00	0
2021-12-30	86.80	86.80	86.80	86.80	4,601
2021-12-29	86.60	86.60	86.60	86.60	3,183
2021-12-28	86.80	86.80	86.80	86.80	0
2021-12-27	86.80	86.80	86.80	86.80	0
2021-12-24	86.80	86.80	86.80	86.80	0
2021-12-23	86.80	86.80	86.80	86.80	3,226
2021-12-22	86.00	86.00	86.00	86.00	5,199
2021-12-21	84.70	84.70	84.70	84.70	6,110
2021-12-20	84.80	84.80	84.80	84.80	7,897
2021-12-17	84.38	84.38	84.38	84.38	9,925
2021-12-16	84.80	84.80	84.80	84.80	6,331
2021-12-15	84.43	84.43	84.43	84.43	5,495
2021-12-14	84.20	84.20	84.20	84.20	4,629
2021-12-13	85.20	85.20	85.20	85.20	15,396
2021-12-10	84.20	84.20	84.20	84.20	6,913
2021-12-09	83.40	83.40	83.40	83.40	3,712
2021-12-08	83.00	83.00	83.00	83.00	4,336
2021-12-07	83.60	83.60	83.60	83.60	3,874
2021-12-06	82.40	82.40	82.40	82.40	6,043
2021-12-03	81.50	81.50	81.50	81.50	3,110
2021-12-02	82.00	82.00	82.00	82.00	4,100
2021-12-01	83.10	83.10	83.10	83.10	3,356
2021-11-30	82.20	82.20	82.20	82.20	7,093
2021-11-29	82.10	82.10	82.10	82.10	7,962
2021-11-26	80.80	80.80	80.80	80.80	8,100
2021-11-25	83.20	83.20	83.20	83.20	5,735
2021-11-24	82.70	82.70	82.70	82.70	3,433
2021-11-23	82.90	82.90	82.90	82.90	8,542
2021-11-22	85.20	85.20	85.20	85.20	3,656
2021-11-19	86.40	86.40	86.40	86.40	3,725
2021-11-18	85.94	85.94	85.94	85.94	4,728
2021-11-17	86.70	86.70	86.70	86.70	4,460
2021-11-16	85.70	85.70	85.70	85.70	3,645
2021-11-15	87.10	87.10	87.10	87.10	5,467
2021-11-12	86.90	86.90	86.90	86.90	9,575
2021-11-11	85.60	85.60	85.60	85.60	4,760
2021-11-10	84.70	84.70	84.70	84.70	5,730
2021-11-09	84.00	84.00	84.00	84.00	6,267
2021-11-08	85.10	85.10	85.10	85.10	8,648
2021-11-05	83.40	83.40	83.40	83.40	5,037
2021-11-04	83.30	83.30	83.30	83.30	5,812
2021-11-03	82.30	82.30	82.30	82.30	66,129
2021-11-02	81.90	81.90	81.90	81.90	3,685
2021-11-01	82.00	82.00	82.00	82.00	929
2021-10-29	81.60	81.60	81.60	81.60	8,578
2021-10-28	80.10	80.10	80.10	80.10	1,203
2021-10-27	79.10	79.10	79.10	79.10	2,746
2021-10-26	79.80	79.80	79.80	79.80	8,224
2021-10-25	80.30	80.30	80.30	80.30	10,790
2021-10-22	80.10	80.10	80.10	80.10	9,858
2021-10-21	79.00	79.00	79.00	79.00	75,051
2021-10-20	77.70	77.70	77.70	77.70	6,609
2021-10-19	76.40	76.40	76.40	76.40	3,796
2021-10-18	77.40	77.40	77.40	77.40	3,869
2021-10-15	77.50	77.50	77.50	77.50	3,524
2021-10-14	75.70	75.70	75.70	75.70	4,673
2021-10-13	74.90	74.90	74.90	74.90	3,216
2021-10-12	74.50	74.50	74.50	74.50	5,721
2021-10-11	73.90	73.90	73.90	73.90	7,307
2021-10-08	72.90	72.90	72.90	72.90	6,825
2021-10-07	73.40	73.40	73.40	73.40	9,461
2021-10-06	71.90	71.90	71.90	71.90	2,833
2021-10-05	71.70	71.70	71.70	71.70	8,041
2021-10-04	74.10	74.10	74.10	74.10	13,932
2021-10-01	74.80	74.80	74.80	74.80	11,240
2021-09-30	72.20	72.20	72.20	72.20	7,831
2021-09-29	71.80	71.80	71.80	71.80	4,365
2021-09-28	71.50	71.50	71.50	71.50	5,310
2021-09-27	74.10	74.10	74.10	74.10	5,690
2021-09-24	73.90	73.90	73.90	73.90	5,840
2021-09-23	74.30	74.30	74.30	74.30	10,817
2021-09-22	73.10	73.10	73.10	73.10	6,186
2021-09-21	71.50	71.50	71.50	71.50	7,375
2021-09-20	72.30	72.30	72.30	72.30	8,694
2021-09-17	72.60	72.60	72.60	72.60	6,157
2021-09-16	74.20	74.20	74.20	74.20	2,215
2021-09-15	73.90	73.90	73.90	73.90	6,839
2021-09-14	75.10	75.10	75.10	75.10	5,701
2021-09-13	76.20	76.20	76.20	76.20	3,218
2021-09-10	77.50	77.50	77.50	77.50	57,865
2021-09-09	76.90	76.90	76.90	76.90	13,699
2021-09-08	76.00	76.00	76.00	76.00	37,007
2021-09-07	84.50	84.50	84.50	84.50	1,271
2021-09-06	85.00	85.00	85.00	85.00	3,281
2021-09-03	85.20	85.20	85.20	85.20	2,956
2021-09-02	84.30	84.30	84.30	84.30	4,134
2021-09-01	83.70	83.70	83.70	83.70	6,007
2021-08-31	82.40	82.40	82.40	82.40	2,898
2021-08-30	81.10	81.10	81.10	81.10	0
2021-08-27	81.10	81.10	81.10	81.10	1,332
2021-08-26	81.30	81.30	81.30	81.30	1,848
2021-08-25	80.90	80.90	80.90	80.90	2,693
2021-08-24	81.90	81.90	81.90	81.90	2,408
2021-08-23	82.50	82.50	82.50	82.50	5,177
2021-08-20	83.40	83.40	83.40	83.40	2,948
2021-08-19	81.10	81.10	81.10	81.10	11,141
2021-08-18	78.70	78.70	78.70	78.70	5,870
2021-08-17	79.00	79.00	79.00	79.00	4,544
2021-08-16	79.50	79.50	79.50	79.50	5,121
2021-08-13	78.90	78.90	78.90	78.90	2,715
2021-08-12	78.80	78.80	78.80	78.80	1,835
2021-08-11	77.80	77.80	77.80	77.80	1,180
2021-08-10	77.00	77.00	77.00	77.00	2,032
2021-08-09	75.90	75.90	75.90	75.90	892
2021-08-06	76.60	76.60	76.60	76.60	378
2021-08-05	76.70	76.70	76.70	76.70	606
2021-08-04	77.50	77.50	77.50	77.50	1,764
2021-08-03	76.70	76.70	76.70	76.70	1,207
2021-08-02	76.70	76.70	76.70	76.70	2,679
2021-07-30	77.20	77.20	77.20	77.20	2,284
2021-07-29	76.30	76.30	76.30	76.30	1,018
2021-07-28	76.00	76.00	76.00	76.00	1,143
2021-07-27	76.20	76.20	76.20	76.20	1,784
2021-07-26	76.40	76.40	76.40	76.40	1,762
2021-07-23	77.10	77.10	77.10	77.10	1,312
2021-07-22	76.90	76.90	76.90	76.90	1,309
2021-07-21	76.30	76.30	76.30	76.30	647
2021-07-20	76.20	76.20	76.20	76.20	2,348
2021-07-19	75.10	75.10	75.10	75.10	3,875
2021-07-16	77.20	77.20	77.20	77.20	2,079
2021-07-15	77.50	77.50	77.50	77.50	1,980
2021-07-14	77.90	77.90	77.90	77.90	628
2021-07-13	77.84	77.84	77.84	77.84	1,396
2021-07-12	77.85	77.85	77.85	77.85	1,505
2021-07-09	77.86	77.86	77.86	77.86	2,601
2021-07-08	77.69	77.69	77.69	77.69	975
2021-07-07	78.40	78.40	78.40	78.40	3,197
2021-07-06	76.90	76.90	76.90	76.90	3,710
2021-07-05	77.20	77.20	77.20	77.20	2,877
2021-07-02	77.80	77.80	77.80	77.80	1,657
2021-07-01	77.40	77.40	77.40	77.40	1,337
2021-06-30	78.10	78.10	78.10	78.10	4,443
2021-06-29	78.60	78.60	78.60	78.60	1,785
2021-06-28	77.60	77.60	77.60	77.60	4,556
2021-06-25	78.50	78.50	78.50	78.50	9,262
2021-06-24	73.90	73.90	73.90	73.90	3,728
2021-06-23	72.80	72.80	72.80	72.80	1,490
2021-06-22	71.70	71.70	71.70	71.70	1,224
2021-06-21	72.40	72.40	72.40	72.40	1,609
2021-06-18	71.50	71.50	71.50	71.50	1,554
2021-06-17	72.40	72.40	72.40	72.40	1,460
2021-06-16	72.90	72.90	72.90	72.90	301
2021-06-15	72.70	72.70	72.70	72.70	1,327
2021-06-14	73.10	73.10	73.10	73.10	2,757
2021-06-11	73.20	73.20	73.20	73.20	1,655
2021-06-10	72.90	72.90	72.90	72.90	3,258
2021-06-09	72.90	72.90	72.90	72.90	3,330
2021-06-08	72.80	72.80	72.80	72.80	4,801
2021-06-07	73.20	73.20	73.20	73.20	2,643
2021-06-04	73.50	73.50	73.50	73.50	4,026
2021-06-03	72.30	72.30	72.30	72.30	1,949
2021-06-02	72.90	72.90	72.90	72.90	3,732
2021-06-01	72.70	72.70	72.70	72.70	3,877
2021-05-28	72.30	72.30	72.30	72.30	998
2021-05-27	71.80	71.80	71.80	71.80	2,237
2021-05-26	70.67	70.67	70.67	70.67	2,522
2021-05-25	70.60	70.60	70.60	70.60	5,175
2021-05-24	70.80	70.80	70.80	70.80	0
2021-05-21	70.80	70.80	70.80	70.80	1,551
2021-05-20	70.10	70.10	70.10	70.10	3,912
2021-05-19	70.10	70.10	70.10	70.10	2,443
2021-05-18	71.40	71.40	71.40	71.40	2,381
2021-05-17	71.30	71.30	71.30	71.30	1,528
2021-05-14	69.70	69.70	69.70	69.70	1,023
2021-05-13	70.10	70.10	70.10	70.10	0
2021-05-12	70.10	70.10	70.10	70.10	1,788
2021-05-11	70.50	70.50	70.50	70.50	3,608
2021-05-10	71.90	71.90	71.90	71.90	2,440
2021-05-07	72.70	72.70	72.70	72.70	2,428
2021-05-06	71.30	71.30	71.30	71.30	3,014
2021-05-05	72.40	72.40	72.40	72.40	1,083
2021-05-04	71.50	71.50	71.50	71.50	4,668
2021-04-30	73.40	73.40	73.40	73.40	2,263
2021-04-29	74.30	74.30	74.30	74.30	5,180
2021-04-28	75.10	75.10	75.10	75.10	4,339
2021-04-27	74.30	74.30	74.30	74.30	3,108
2021-04-26	76.40	76.40	76.40	76.40	2,958
2021-04-23	75.40	75.40	75.40	75.40	3,273
2021-04-22	75.70	75.70	75.70	75.70	2,544
2021-04-21	74.40	74.40	74.40	74.40	2,658
2021-04-20	74.70	74.70	74.70	74.70	2,574
2021-04-19	75.50	75.50	75.50	75.50	2,859
2021-04-16	74.60	74.60	74.60	74.60	971
2021-04-15	74.50	74.50	74.50	74.50	2,834
2021-04-14	74.80	74.80	74.80	74.80	3,877
2021-04-13	75.90	75.90	75.90	75.90	2,768
2021-04-12	75.90	75.90	75.90	75.90	5,292
2021-04-09	77.50	77.50	77.50	77.50	7,889
2021-04-08	76.80	76.80	76.80	76.80	3,150
2021-04-07	77.00	77.00	77.00	77.00	6,576
2021-04-06	73.90	73.90	73.90	73.90	2,645
2021-04-01	74.10	74.10	74.10	74.10	671
2021-03-31	73.50	73.50	73.50	73.50	970
2021-03-30	73.90	73.90	73.90	73.90	2,600
2021-03-29	73.80	73.80	73.80	73.80	1,938
2021-03-26	73.50	73.50	73.50	73.50	1,707
2021-03-25	72.90	72.90	72.90	72.90	538
2021-03-24	73.60	73.60	73.60	73.60	3,731
2021-03-23	72.70	72.70	72.70	72.70	1,421
2021-03-22	73.40	73.40	73.40	73.40	2,810
2021-03-19	72.50	72.50	72.50	72.50	3,873
2021-03-18	72.92	72.92	72.92	72.92	8,319
2021-03-17	70.80	70.80	70.80	70.80	33,749
2021-03-16	71.00	71.00	71.00	71.00	1,210
2021-03-15	71.00	71.00	71.00	71.00	792
2021-03-12	71.10	71.10	71.10	71.10	1,496
2021-03-11	71.00	71.00	71.00	71.00	3,689
2021-03-10	71.70	71.70	71.70	71.70	3,251
2021-03-09	71.70	71.70	71.70	71.70	2,237
2021-03-08	71.70	71.70	71.70	71.70	1,610
2021-03-05	70.90	70.90	70.90	70.90	2,553
2021-03-04	72.10	72.10	72.10	72.10	2,200
2021-03-03	72.90	72.90	72.90	72.90	2,041
2021-03-02	72.90	72.90	72.90	72.90	3,503
2021-03-01	71.50	71.50	71.50	71.50	3,152
2021-02-26	69.80	69.80	69.80	69.80	31,237
2021-02-25	69.80	69.80	69.80	69.80	1,529
2021-02-24	69.80	69.80	69.80	69.80	1,245
2021-02-23	69.90	69.90	69.90	69.90	2,212
2021-02-22	70.30	70.30	70.30	70.30	1,210
2021-02-19	70.30	70.30	70.30	70.30	304
2021-02-18	70.70	70.70	70.70	70.70	1,798
2021-02-17	70.40	70.40	70.40	70.40	1,695
2021-02-16	71.50	71.50	71.50	71.50	1,475
2021-02-15	72.31	72.31	72.31	72.31	3,253
2021-02-12	72.50	72.50	72.50	72.50	1,397
2021-02-11	73.90	73.90	73.90	73.90	2,245
2021-02-10	72.90	72.90	72.90	72.90	1,764
2021-02-09	73.20	73.20	73.20	73.20	1,646
2021-02-08	74.50	74.50	74.50	74.50	698
2021-02-05	74.00	74.00	74.00	74.00	1,766
2021-02-04	74.90	74.40	74.40	74.90	2,181
2021-02-03	74.40	74.40	74.40	74.40	6,120
2021-02-02	74.80	74.80	74.80	74.80	4,028
2021-02-01	73.90	73.90	73.90	73.90	3,566
2021-01-29	73.70	73.70	73.70	73.70	1,064
2021-01-28	73.80	73.80	73.80	73.80	3,747
2021-01-27	75.20	75.20	75.20	75.20	2,644
2021-01-26	74.40	74.40	74.40	74.40	3,366
2021-01-25	74.50	74.50	74.50	74.50	3,958
2021-01-22	75.80	75.80	75.80	75.80	1,950
2021-01-21	74.89	74.89	74.89	74.89	3,752
2021-01-20	74.60	74.60	74.60	74.60	542
2021-01-19	74.80	74.80	74.80	74.80	1,547
2021-01-18	75.10	75.10	75.10	75.10	2,371
2021-01-15	73.60	73.60	73.60	73.60	624
2021-01-14	75.30	75.30	75.30	75.30	1,171
2021-01-13	74.70	74.70	74.70	74.70	953
2021-01-12	76.00	76.00	76.00	76.00	1,223
2021-01-11	75.00	75.00	75.00	75.00	2,024
2021-01-08	73.10	73.10	73.10	73.10	1,248
2021-01-07	72.60	72.60	72.60	72.60	2,197
2021-01-06	70.90	70.90	70.90	70.90	234
2021-01-05	71.70	71.70	71.70	71.70	448
2021-01-04	70.60	70.60	70.60	70.60	1,900
2020-12-31	69.90	69.90	69.90	69.90	0
2020-12-30	69.90	69.90	69.90	69.90	1,204
2020-12-29	69.70	69.70	69.70	69.70	288
2020-12-24	69.90	69.90	69.90	69.90	0
2020-12-23	69.90	69.90	69.90	69.90	745
2020-12-22	70.20	70.20	70.20	70.20	780
2020-12-21	69.70	69.70	69.70	69.70	1,043
2020-12-18	70.30	70.30	70.30	70.30	719
2020-12-17	69.40	69.40	69.40	69.40	4,604
2020-12-16	68.80	68.80	68.80	68.80	1,002
2020-12-15	68.40	68.40	68.40	68.40	1,036
2020-12-14	69.50	69.50	69.50	69.50	1,567
2020-12-11	70.00	70.00	70.00	70.00	196
2020-12-10	70.70	70.70	70.70	70.70	405
2020-12-09	72.30	72.30	72.30	72.30	886
2020-12-08	72.00	72.00	72.00	72.00	693
2020-12-07	72.90	72.90	72.90	72.90	309
2020-12-04	73.30	73.30	73.30	73.30	1,352
2020-12-03	73.30	73.30	73.30	73.30	671
2020-12-02	73.90	73.90	73.90	73.90	1,514
2020-12-01	74.20	74.20	74.20	74.20	912
2020-11-30	74.20	74.20	74.20	74.20	1,508
2020-11-27	75.00	75.00	75.00	75.00	1,311
2020-11-26	74.60	74.60	74.60	74.60	1,003
2020-11-25	73.40	73.40	73.40	73.40	1,177
2020-11-24	74.30	74.30	74.30	74.30	1,660
2020-11-23	73.70	73.70	73.70	73.70	816
2020-11-20	73.50	73.50	73.50	73.50	16
2020-11-19	73.10	73.10	73.10	73.10	2,013
2020-11-18	74.90	74.90	74.90	74.90	2,329
2020-11-17	74.70	74.70	74.70	74.70	1,519
2020-11-16	74.20	74.20	74.20	74.20	1,982
2020-11-13	72.40	72.40	72.40	72.40	2,250
2020-11-12	72.50	72.50	72.50	72.50	3,329
2020-11-11	71.80	71.80	71.80	71.80	956
2020-11-10	72.10	72.10	72.10	72.10	894
2020-11-09	72.00	72.00	72.00	72.00	1,869
2020-11-06	70.00	70.00	70.00	70.00	1,413
2020-11-05	69.70	69.70	69.70	69.70	489
2020-11-04	70.10	70.10	70.10	70.10	2,575
2020-11-03	69.40	69.40	69.40	69.40	2,666
2020-11-02	67.10	67.10	67.10	67.10	2,067
2020-10-30	65.80	65.80	65.80	65.80	2,003
2020-10-29	65.60	65.60	65.60	65.60	3,815
2020-10-28	65.00	65.00	65.00	65.00	530
2020-10-27	66.30	66.30	66.30	66.30	1,095
2020-10-26	66.30	66.30	66.30	66.30	31,076
2020-10-23	68.00	68.00	68.00	68.00	919
2020-10-22	68.30	68.30	68.30	68.30	1,754
2020-10-21	68.70	68.70	68.70	68.70	1,995
2020-10-20	68.70	68.70	68.70	68.70	182
2020-10-16	70.60	70.60	70.60	70.60	1,798
2020-10-15	69.10	69.10	69.10	69.10	3,698
2020-10-14	70.60	70.60	70.60	70.60	2,199
2020-10-13	69.80	69.80	69.80	69.80	297
2020-10-12	70.10	70.10	70.10	70.10	1,417
2020-10-09	69.60	69.60	69.60	69.60	475
2020-10-08	69.90	69.90	69.90	69.90	1,687
2020-10-07	69.90	69.90	69.90	69.90	111
2020-10-06	70.59	70.59	70.59	70.59	3,279
2020-10-05	70.80	70.80	70.80	70.80	188
2020-10-02	69.80	69.80	69.80	69.80	1,805
2020-10-01	69.80	69.80	69.80	69.80	2,257
2020-09-30	69.50	69.50	69.50	69.50	1,040
2020-09-29	68.60	68.60	68.60	68.60	1,837
2020-09-28	66.90	66.90	66.90	66.90	779
2020-09-25	66.90	66.90	66.90	66.90	1,236
2020-09-24	67.80	67.80	67.80	67.80	1,012
2020-09-23	69.50	69.50	69.50	69.50	2,064
2020-09-22	69.80	69.80	69.80	69.80	1,316
2020-09-21	69.10	69.10	69.10	69.10	1,670
2020-09-18	70.70	70.70	70.70	70.70	2,580
2020-09-17	70.60	70.60	70.60	70.60	1,856
2020-09-16	71.30	71.30	71.30	71.30	1,079
2020-09-15	70.40	70.40	70.40	70.40	1,225
2020-09-14	70.60	70.60	70.60	70.60	786
2020-09-11	69.70	69.70	69.70	69.70	2,182
2020-06-24	67.40	67.40	67.40	67.40	85
2020-04-22	60.90	60.90	60.90	60.90	156
2020-04-02	57.60	57.60	57.60	57.60	40,224
2020-04-01	56.20	56.20	56.20	56.20	2,770

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0