Implenia Ord Share History

Implenia Ord Share Price history. The following table shows end-of-day data 0QNT historical share prices for Implenia Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	34.15	34.30	33.30	34.30	3,009
2024-04-25	35.53	35.73	33.83	33.83	9,994
2024-04-24	35.43	36.35	34.55	35.88	6,858
2024-04-23	35.08	35.53	35.08	35.18	7,897
2024-04-22	34.60	35.28	33.75	35.28	9,180
2024-04-19	34.45	34.70	33.60	34.65	4,303
2024-04-18	33.93	34.85	33.10	34.85	7,972
2024-04-17	33.63	34.65	33.63	34.20	8,145
2024-04-16	34.00	34.05	34.00	34.05	3,990
2024-04-15	35.03	35.03	34.00	34.00	4,761
2024-04-12	34.45	34.85	34.10	34.40	2,166
2024-04-11	34.80	34.85	34.30	34.40	3,322
2024-04-10	35.13	35.13	34.25	34.95	42,097
2024-04-09	35.68	35.68	34.80	35.13	4,103
2024-04-08	34.50	35.53	33.65	35.53	5,480
2024-04-05	35.18	35.18	34.10	34.50	5,982
2024-04-04	33.23	33.93	33.08	33.08	646
2024-04-03	32.60	32.85	32.45	32.60	3,712
2024-04-02	32.70	33.38	32.70	32.90	7,396
2024-04-01	32.65	32.65	32.65	32.65	0
2024-03-29	32.65	32.65	32.65	32.65	0
2024-03-28	32.40	32.65	31.60	32.65	3,814
2024-03-27	32.85	32.85	32.60	32.60	21,281
2024-03-26	32.60	32.65	32.60	32.65	195
2024-03-25	32.60	32.65	31.80	32.65	3,502
2024-03-22	32.65	32.65	31.85	32.55	1,387
2024-03-21	32.45	32.50	31.65	32.50	1,305
2024-03-20	32.35	32.35	31.88	32.30	1,412
2024-03-19	32.55	32.60	32.15	32.15	2,373
2024-03-18	32.45	32.45	31.65	32.40	2,772
2024-03-15	32.45	32.55	32.45	32.55	1,652
2024-03-14	32.20	32.65	31.40	32.60	899
2024-03-13	33.13	33.13	32.55	32.55	3,462
2024-03-12	32.85	32.85	32.05	32.85	2,083
2024-03-11	33.28	33.28	32.55	33.18	1,795
2024-03-08	33.08	33.08	32.50	32.50	7,380
2024-03-07	32.70	33.03	32.60	33.03	2,226
2024-03-06	30.85	33.03	30.85	32.55	1,717
2024-03-05	30.75	31.33	30.00	30.85	2,219
2024-03-04	31.03	32.10	30.25	30.70	1,482
2024-03-01	31.53	31.53	30.40	30.75	8,685
2024-02-29	30.85	31.93	30.10	31.28	5,882
2024-02-28	31.63	32.50	29.33	31.33	10,371
2024-02-27	30.75	31.08	30.00	31.08	4,268
2024-02-26	30.75	31.03	29.88	30.55	73
2024-02-23	31.58	31.58	30.75	30.75	1,218
2024-02-22	30.85	31.63	30.10	31.63	1,462
2024-02-21	31.03	31.03	30.55	30.55	690
2024-02-20	30.45	30.60	29.70	30.60	1,466
2024-02-19	30.20	30.80	30.15	30.15	865
2024-02-16	30.30	31.08	29.55	30.65	976
2024-02-15	29.93	30.40	29.78	30.40	1,592
2024-02-14	29.68	29.68	28.95	29.68	574
2024-02-13	31.03	31.03	30.40	30.40	3,922
2024-02-12	31.48	31.48	30.70	30.85	311
2024-02-09	32.00	32.00	31.08	31.08	1,419
2024-02-08	30.45	31.88	29.70	31.88	1,130
2024-02-07	29.88	31.03	29.15	31.03	7,153
2024-02-06	29.83	29.93	29.10	29.93	1,024
2024-02-05	29.78	30.05	29.05	29.48	2,147
2024-02-02	30.40	31.03	29.93	29.93	905
2024-02-01	30.35	30.85	30.15	30.50	365
2024-01-31	30.30	30.75	29.55	30.75	5,319
2024-01-30	30.95	30.95	30.10	30.10	3,082
2024-01-29	31.68	31.68	30.80	30.80	1,227
2024-01-26	31.53	31.83	30.65	31.83	2,439
2024-01-25	31.78	32.00	31.38	31.53	2,624
2024-01-24	31.53	31.58	31.53	31.58	3,334
2024-01-23	30.95	31.58	30.20	31.58	2,751
2024-01-22	31.58	31.68	30.80	31.68	1,185
2024-01-19	28.65	31.78	27.95	31.43	9,218
2024-01-18	27.83	27.83	27.15	27.68	5,483
2024-01-17	28.45	28.45	27.58	27.58	3,481
2024-01-16	28.40	28.60	28.10	28.60	2,598
2024-01-15	28.50	28.70	27.80	28.60	4,501
2024-01-12	28.40	28.95	27.70	28.95	992
2024-01-11	28.30	28.65	27.60	28.25	2,917
2024-01-10	28.20	28.20	28.15	28.15	1,103
2024-01-09	28.35	28.40	27.65	28.35	4,561
2024-01-08	28.20	28.20	27.50	28.20	2,303
2024-01-05	27.68	28.30	27.00	28.30	3,163
2024-01-04	28.35	28.35	27.65	28.30	6,110
2024-01-03	30.25	30.25	28.05	28.05	9,359
2024-01-02	30.35	30.35	30.35	30.35	0
2024-01-01	30.35	30.35	30.35	30.35	0
2023-12-29	30.40	30.40	29.65	30.35	2,159
2023-12-28	30.45	30.75	30.35	30.35	10,713
2023-12-27	30.30	30.55	29.55	30.55	2,982
2023-12-26	30.60	30.60	30.60	30.60	0
2023-12-25	30.60	30.60	30.60	30.60	0
2023-12-22	30.60	30.60	30.60	30.60	8,919
2023-12-21	29.43	30.45	29.43	30.45	8,487
2023-12-20	29.88	30.10	29.15	30.05	4,441
2023-12-19	29.18	30.30	29.18	29.78	7,843
2023-12-18	29.48	29.48	28.75	29.08	3,274
2023-12-15	29.68	30.40	28.95	29.88	39,158
2023-12-14	28.20	29.68	28.20	29.28	11,006
2023-12-13	28.25	28.45	28.10	28.10	1,242
2023-12-12	28.45	28.45	27.75	28.05	1,501
2023-12-11	28.70	28.70	28.00	28.00	5,064
2023-12-08	28.25	28.65	27.55	28.65	1,854
2023-12-07	28.65	28.65	28.15	28.50	1,780
2023-12-06	29.08	29.08	28.70	28.75	2,617
2023-12-05	28.00	28.40	27.30	28.40	7,371
2023-12-04	28.90	28.90	27.68	27.68	6,374
2023-12-01	29.38	29.38	28.15	28.50	8,795
2023-11-30	29.68	29.78	28.30	28.30	7,935
2023-11-29	28.95	30.25	28.95	29.68	4,975
2023-11-28	29.23	29.23	28.50	29.03	2,558
2023-11-27	28.90	29.58	28.90	29.13	5,094
2023-11-24	28.85	28.90	28.85	28.90	1,073
2023-11-23	28.80	28.85	28.80	28.85	1,669
2023-11-22	29.08	29.08	28.70	28.70	752
2023-11-21	29.28	29.63	29.18	29.18	2,356
2023-11-20	29.28	29.63	28.55	29.18	12,487
2023-11-17	29.28	29.73	29.28	29.73	2,562
2023-11-16	29.78	29.78	29.33	29.33	1,928
2023-11-15	29.83	30.35	29.33	29.73	19,725
2023-11-14	29.08	29.93	28.35	29.93	12,002
2023-11-13	28.50	29.03	28.50	29.03	3,988
2023-11-10	28.65	28.85	28.50	28.50	2,237
2023-11-09	28.35	28.85	28.35	28.85	2,333
2023-11-08	28.50	28.50	28.40	28.40	1,277
2023-11-07	29.03	29.03	28.30	28.65	18,827
2023-11-06	29.08	29.33	28.30	28.65	17,541
2023-11-03	29.18	29.33	28.45	29.33	2,069
2023-11-02	28.50	29.08	28.25	29.03	5,051
2023-11-01	28.30	28.30	27.60	28.15	1,633
2023-10-31	27.83	28.10	27.78	28.10	3,296
2023-10-30	27.18	27.63	26.50	27.13	706
2023-10-27	26.70	27.13	26.05	27.13	21,359
2023-10-26	26.35	26.60	26.05	26.60	4,151
2023-10-25	26.65	26.75	26.05	26.40	19,819
2023-10-24	26.20	26.70	26.20	26.70	6,264
2023-10-23	26.35	26.35	25.93	26.20	1,277
2023-10-20	26.90	26.90	26.25	26.60	18,409
2023-10-19	27.18	27.63	27.18	27.43	5,007
2023-10-18	27.53	27.78	27.43	27.43	17,632
2023-10-17	27.13	27.53	27.13	27.53	19,911
2023-10-16	27.58	27.73	27.13	27.73	3,382
2023-10-13	28.15	28.15	27.38	27.38	179
2023-10-12	28.80	29.03	28.10	28.55	2,149
2023-10-11	29.13	29.43	28.60	28.60	19,979
2023-10-10	28.40	29.13	28.40	29.13	3,709
2023-10-09	28.40	28.40	27.70	28.40	13,340
2023-10-06	28.10	28.20	28.10	28.20	10,337
2023-10-05	28.15	28.40	28.00	28.00	1,933
2023-10-04	28.50	28.50	27.68	27.68	3,431
2023-10-03	29.03	29.08	28.30	28.65	3,797
2023-10-02	30.05	30.10	29.63	29.63	3,164
2023-09-29	30.20	30.60	30.10	30.10	2,379
2023-09-28	29.83	30.25	29.10	30.25	3,100
2023-09-27	29.83	29.83	29.73	29.73	8,877
2023-09-26	30.05	30.05	29.30	29.78	6,402
2023-09-25	30.35	30.35	29.78	29.78	9,225
2023-09-22	30.70	30.70	30.35	30.55	9,604
2023-09-21	31.53	31.53	30.95	30.95	9,314
2023-09-20	31.88	31.88	31.10	31.38	9,191
2023-09-19	32.25	32.25	31.58	31.58	15,894
2023-09-18	32.50	32.50	31.70	32.35	5,285
2023-09-15	32.00	32.30	31.20	32.30	24,215
2023-09-14	31.78	31.78	31.73	31.73	6,431
2023-09-13	31.68	32.00	31.68	32.00	6,314
2023-09-12	31.48	31.58	31.48	31.58	11,002
2023-09-11	31.58	32.10	31.58	31.68	5,246
2023-09-08	31.58	32.10	30.80	32.10	7,927
2023-09-07	31.28	31.58	30.50	31.58	13,037
2023-09-06	32.00	32.00	31.20	31.78	5,663
2023-09-05	32.50	32.50	31.70	32.35	14,860
2023-09-04	32.35	32.65	31.55	32.65	15,918
2023-09-01	31.93	32.05	31.15	31.63	5,472
2023-08-31	32.70	32.80	31.88	31.88	8,003
2023-08-30	31.78	33.03	31.00	32.55	25,463
2023-08-29	34.00	34.50	33.15	34.50	6,563
2023-08-28	33.13	33.13	33.13	33.13	0
2023-08-25	33.58	33.58	32.70	33.13	5,594
2023-08-24	34.25	34.25	32.75	32.75	2,016
2023-08-23	35.38	35.38	33.93	33.93	1,668
2023-08-22	34.30	35.68	34.30	35.08	14,024
2023-08-21	35.63	35.63	34.20	34.20	14,919
2023-08-18	35.38	35.38	33.73	34.70	13,177
2023-08-17	37.78	37.78	35.13	35.63	20,411
2023-08-16	40.50	41.43	38.10	38.10	10,217
2023-08-15	40.70	41.08	39.88	39.88	1,617
2023-08-14	41.58	41.58	40.85	40.85	2,150
2023-08-11	41.23	41.68	41.13	41.68	2,145
2023-08-10	42.25	42.25	41.48	41.48	4,833
2023-08-09	41.13	41.73	41.13	41.18	2,456
2023-08-08	41.88	41.88	40.85	41.03	3,739
2023-08-07	41.08	41.58	41.08	41.53	1,193
2023-08-04	41.38	41.73	40.35	41.73	1,092
2023-08-03	42.00	42.00	41.43	41.43	684
2023-08-02	42.10	42.30	42.10	42.10	10,552
2023-08-01	42.70	42.70	42.70	42.70	0
2023-07-31	42.30	42.70	41.25	42.70	5,873
2023-07-28	42.05	42.20	42.05	42.20	1,788
2023-07-27	41.58	42.35	40.75	42.35	5,518
2023-07-26	42.20	42.20	41.23	41.78	820
2023-07-25	42.50	42.50	41.45	42.25	2,834
2023-07-24	42.25	42.80	42.25	42.80	3,631
2023-07-21	42.10	42.50	41.93	42.50	3,013
2023-07-20	42.35	42.70	42.10	42.10	1,207
2023-07-19	43.18	43.18	43.13	43.13	2,305
2023-07-18	42.50	43.08	42.50	43.08	2,026
2023-07-17	41.48	43.13	41.48	42.55	1,350
2023-07-14	43.23	43.48	43.23	43.28	4,524
2023-07-13	43.48	43.78	43.18	43.78	3,748
2023-07-12	43.08	43.48	42.55	43.48	1,608
2023-07-11	43.28	44.40	43.03	43.03	2,476
2023-07-10	43.13	43.28	42.75	43.28	4,990
2023-07-07	42.30	42.60	42.00	42.60	7,682
2023-07-06	42.80	44.90	42.30	42.30	4,751
2023-07-05	43.18	43.18	43.03	43.03	4,239
2023-07-04	43.73	43.73	43.23	43.23	1,852
2023-07-03	43.28	43.53	43.03	43.03	2,380
2023-06-30	43.13	43.28	42.10	43.28	3,071
2023-06-29	42.95	42.95	42.20	42.20	3,875
2023-06-28	42.35	42.90	42.25	42.80	3,113
2023-06-27	43.33	43.58	42.75	42.75	11,522
2023-06-26	44.30	44.30	43.48	43.48	11,321
2023-06-23	44.70	44.70	43.73	44.30	2,175
2023-06-22	44.30	44.30	44.20	44.25	5,993
2023-06-21	45.18	45.18	44.05	44.60	3,740
2023-06-20	44.70	44.70	44.55	44.55	2,766
2023-06-19	46.15	46.15	45.03	45.03	9,939
2023-06-16	46.85	47.13	45.48	46.05	9,853
2023-06-15	47.33	47.78	46.65	46.65	1,826
2023-06-14	47.68	47.68	47.28	47.48	4,851
2023-06-13	48.50	48.55	46.90	47.93	713
2023-06-12	46.45	47.93	46.45	47.93	10,875
2023-06-09	46.20	46.90	46.20	46.90	11,996
2023-06-08	45.33	45.58	45.33	45.53	4,745
2023-06-07	46.20	46.50	45.13	45.13	3,636
2023-06-06	46.30	46.45	46.15	46.15	2,454
2023-06-05	46.85	46.90	46.85	46.90	1,123
2023-06-02	46.40	46.60	46.30	46.60	1,157
2023-06-01	46.30	46.30	46.05	46.10	1,969
2023-05-31	45.43	46.25	45.43	45.83	4,588
2023-05-30	47.03	47.03	46.25	46.25	2,495
2023-05-29	46.70	46.70	46.70	46.70	0
2023-05-26	45.68	46.70	45.28	46.70	7,547
2023-05-25	47.38	47.38	45.93	45.93	7,189
2023-05-24	47.88	47.88	47.53	47.53	11,902
2023-05-23	48.60	48.60	47.38	48.10	7,121
2023-05-22	46.25	47.93	46.25	47.83	11,072
2023-05-19	45.38	46.55	45.38	46.05	3,188
2023-05-18	46.35	46.35	46.35	46.35	0
2023-05-17	41.63	46.70	41.33	46.35	18,893
2023-05-16	40.05	40.75	39.93	40.75	591
2023-05-15	40.50	41.48	40.25	40.25	3,134
2023-05-12	40.10	40.65	39.68	40.65	1,801
2023-05-11	42.10	42.10	40.65	40.65	2,854
2023-05-10	42.45	42.80	42.20	42.20	1,388
2023-05-09	42.40	42.40	42.40	42.40	1,180
2023-05-08	40.60	40.60	40.60	40.60	0
2023-05-05	41.58	41.58	40.60	40.60	7,086
2023-05-04	40.60	40.75	40.25	40.75	2,124
2023-05-03	41.03	41.23	40.70	40.70	3,012
2023-05-02	40.15	41.58	40.00	41.03	6,498
2023-05-01	40.20	40.20	40.20	40.20	0
2023-04-28	40.50	40.50	39.63	40.20	14,070
2023-04-27	40.15	41.48	39.93	39.93	6,591
2023-04-26	39.88	40.70	39.53	39.53	2,284
2023-04-25	40.60	41.13	40.10	40.90	1,120
2023-04-24	40.95	41.03	40.80	41.03	1,792
2023-04-21	40.35	41.08	39.63	41.08	6,529
2023-04-20	39.53	40.15	39.48	40.15	17,435
2023-04-19	40.30	40.80	39.48	39.53	7,641
2023-04-18	41.38	41.38	40.60	40.60	4,025
2023-04-17	40.00	40.85	40.00	40.85	4,521
2023-04-14	40.15	40.25	39.73	40.25	1,147
2023-04-13	38.80	39.93	38.30	39.93	8,355
2023-04-12	38.00	38.40	37.88	38.35	2,779
2023-04-11	39.23	39.23	38.60	38.60	2,194
2023-04-10	38.60	38.60	38.60	38.60	0
2023-04-07	38.60	38.60	38.60	38.60	0
2023-04-06	38.50	38.75	38.35	38.60	802
2023-04-05	39.03	39.23	38.40	38.40	7,993
2023-04-04	38.35	39.48	38.35	38.85	6,137
2023-04-03	39.03	39.63	38.75	38.90	15,991
2023-03-31	37.80	38.25	37.60	38.25	23,176
2023-03-30	35.55	37.00	35.15	37.00	21,631
2023-03-29	36.00	36.00	34.95	35.35	14,525
2023-03-28	36.70	36.70	34.65	34.95	6,289
2023-03-27	35.05	36.10	35.05	35.55	26,627
2023-03-24	36.50	36.50	35.35	35.85	4,006
2023-03-23	37.50	37.70	36.60	36.90	6,296
2023-03-22	37.90	37.90	37.50	37.50	5,912
2023-03-21	37.00	37.60	36.70	37.60	5,171
2023-03-20	36.30	36.60	35.35	36.60	4,318
2023-03-17	36.60	37.40	36.30	36.30	3,448
2023-03-16	37.40	38.55	35.85	36.70	3,602
2023-03-15	38.45	39.40	36.70	37.60	15,334
2023-03-14	38.25	38.45	38.15	38.15	3,982
2023-03-13	39.05	39.75	38.05	38.05	2,842
2023-03-10	39.45	40.20	38.85	40.20	18,110
2023-03-09	39.15	41.10	39.15	39.65	1,638
2023-03-08	39.65	40.60	39.05	40.10	2,175
2023-03-07	40.10	40.10	37.80	39.85	8,924
2023-03-06	42.05	42.15	40.10	40.10	10,469
2023-03-03	42.25	42.65	42.05	42.65	3,103
2023-03-02	42.95	43.05	41.60	42.05	8,155
2023-03-01	41.50	44.10	41.30	43.55	7,686
2023-02-28	41.40	42.65	41.40	42.65	3,467
2023-02-27	42.55	43.15	42.45	42.45	2,074
2023-02-24	43.25	43.65	42.65	42.65	1,004
2023-02-23	42.15	43.15	42.05	43.15	1,696
2023-02-22	42.05	42.55	41.50	42.05	4,531
2023-02-21	43.45	43.65	42.55	42.55	6,894
2023-02-20	43.35	43.55	42.95	42.95	2,346
2023-02-17	42.65	43.85	42.55	43.35	5,156
2023-02-16	41.00	43.25	41.00	43.25	18,769
2023-02-15	40.00	40.60	39.65	40.60	5,369
2023-02-14	39.05	39.65	38.95	39.65	2,027
2023-02-13	38.45	39.45	37.90	39.45	3,610
2023-02-10	38.35	38.95	38.05	38.95	1,616
2023-02-09	38.25	38.55	37.90	38.55	3,202
2023-02-08	38.25	38.55	38.15	38.55	741
2023-02-07	37.90	38.55	37.90	37.90	1,075
2023-02-06	38.85	38.85	37.80	38.35	2,546
2023-02-03	38.65	38.65	37.80	38.25	946
2023-02-02	38.45	39.05	38.45	39.05	3,080
2023-02-01	38.05	39.45	38.05	38.85	3,583
2023-01-31	38.75	38.75	38.65	38.65	1,212
2023-01-30	38.85	39.05	38.55	38.55	1,012
2023-01-27	39.05	39.65	38.85	38.95	368
2023-01-26	38.15	39.35	38.15	39.35	7,390
2023-01-25	38.55	38.85	38.55	38.55	3,626
2023-01-24	38.95	38.95	38.45	38.95	926
2023-01-23	38.35	38.75	38.25	38.75	4,404
2023-01-20	38.05	39.35	38.05	38.75	3,237
2023-01-19	37.30	37.90	37.20	37.90	3,417
2023-01-18	36.50	37.30	36.50	37.30	8,616
2023-01-17	37.10	37.30	36.70	36.70	5,848
2023-01-16	37.70	37.80	37.10	37.10	5,340
2023-01-13	37.20	38.35	37.20	38.15	3,886
2023-01-12	37.20	38.05	37.20	38.05	4,125
2023-01-11	38.15	38.15	37.10	37.10	4,132
2023-01-10	39.05	39.05	37.70	37.70	1,442
2023-01-09	40.00	40.00	39.25	39.25	2,247
2023-01-06	39.35	39.75	39.35	39.35	2,071
2023-01-05	39.55	39.65	39.15	39.65	5,278
2023-01-04	38.95	39.45	38.25	39.45	5,433
2023-01-03	39.15	39.25	38.35	38.65	6,452
2023-01-02	36.90	36.90	36.90	36.90	0
2022-12-30	38.35	38.95	36.90	36.90	9,461
2022-12-29	38.85	38.85	38.15	38.25	2,556
2022-12-28	38.75	38.85	38.25	38.75	5,355
2022-12-27	38.85	38.85	38.85	38.85	0
2022-12-26	38.85	38.85	38.85	38.85	0
2022-12-23	38.95	39.05	38.85	38.85	3,944
2022-12-22	39.45	39.65	39.05	39.05	4,149
2022-12-21	38.75	39.45	38.75	39.45	4,679
2022-12-20	38.95	38.95	38.55	38.55	2,682
2022-12-19	38.65	39.25	38.65	39.25	1,621
2022-12-16	38.85	38.95	38.85	38.85	4,331
2022-12-15	39.15	39.35	39.15	39.15	2,892
2022-12-14	39.15	39.75	39.15	39.75	1,729
2022-12-13	39.65	39.85	39.35	39.85	5,935
2022-12-12	40.00	40.00	39.75	39.75	2,477
2022-12-09	39.65	40.10	39.45	40.00	4,639
2022-12-08	39.35	39.75	39.35	39.75	3,249
2022-12-07	39.05	39.65	39.05	39.65	3,719
2022-12-06	39.45	39.45	38.85	39.35	4,452
2022-12-05	41.00	41.00	38.95	38.95	7,578
2022-12-02	40.40	41.10	40.40	40.70	5,715
2022-12-01	39.55	40.30	39.55	40.30	5,274
2022-11-30	39.65	39.85	39.25	39.25	6,860
2022-11-29	38.95	39.45	38.85	39.45	7,331
2022-11-28	39.35	39.65	39.05	39.05	4,213
2022-11-25	38.95	39.45	38.85	39.45	1,703
2022-11-24	38.75	38.85	38.75	38.75	3,079
2022-11-23	38.05	39.15	38.05	39.15	11,753
2022-11-22	37.90	38.05	37.40	38.05	6,049
2022-11-21	37.80	38.05	37.20	37.60	7,213
2022-11-18	38.15	38.15	36.90	37.70	6,217
2022-11-17	37.70	38.05	36.70	37.80	2,940
2022-11-16	40.00	40.20	37.80	37.80	5,617
2022-11-15	40.20	40.40	39.45	40.00	6,854
2022-11-14	40.00	40.40	39.35	40.00	15,483
2022-11-11	38.85	39.65	38.45	39.65	9,218
2022-11-10	39.15	39.55	38.05	39.05	7,798
2022-11-09	38.15	38.65	38.15	38.65	4,183
2022-11-08	38.05	38.35	37.80	37.80	11,653
2022-11-07	38.75	38.95	38.35	38.35	10,819
2022-11-04	38.15	38.95	38.15	38.35	10,019
2022-11-03	38.15	38.25	37.80	38.15	4,130
2022-11-02	38.55	38.55	37.70	38.15	96,036
2022-11-01	37.30	38.85	37.30	38.75	16,059
2022-10-31	36.50	37.20	36.50	37.20	5,642
2022-10-28	35.25	36.50	35.25	36.50	2,867
2022-10-27	35.85	35.85	34.75	35.65	4,213
2022-10-26	34.75	35.45	34.75	35.45	6,808
2022-10-25	34.35	34.95	34.35	34.95	4,246
2022-10-24	34.95	34.95	34.25	34.25	12,211
2022-10-21	34.95	34.95	34.45	34.95	5,501
2022-10-20	35.55	35.55	34.85	34.85	4,681
2022-10-19	35.75	35.85	34.95	35.35	5,284
2022-10-18	36.00	36.50	35.25	35.55	2,459
2022-10-17	34.05	35.65	34.05	35.65	8,636
2022-10-14	33.90	34.75	33.40	34.25	1,349
2022-10-13	34.15	34.75	33.60	33.60	4,097
2022-10-12	33.90	33.90	33.30	33.80	3,978
2022-10-11	33.00	33.60	32.10	33.50	3,978
2022-10-10	32.20	32.70	32.10	32.60	2,486
2022-10-07	32.20	33.10	32.20	33.10	1,238
2022-10-06	32.70	32.90	32.00	32.00	4,890
2022-10-05	33.00	33.10	32.60	32.60	6,078
2022-10-04	32.60	33.60	32.60	33.00	3,635
2022-10-03	31.05	32.60	30.65	32.60	6,788
2022-09-30	31.35	31.65	31.25	31.55	4,531
2022-09-29	31.35	31.65	30.85	31.25	6,174
2022-09-28	30.95	31.25	28.10	31.25	4,939
2022-09-27	30.25	31.15	30.25	31.15	3,822
2022-09-26	29.90	30.65	29.30	30.25	6,191
2022-09-23	31.15	31.15	30.35	30.35	6,471
2022-09-22	30.75	31.25	30.45	31.25	2,227
2022-09-21	29.80	30.85	29.40	30.45	6,551
2022-09-20	29.40	29.60	29.20	29.60	3,861
2022-09-19	29.00	29.00	29.00	29.00	0
2022-09-16	29.30	29.60	29.00	29.00	3,143
2022-09-15	29.10	29.80	29.10	29.80	5,907
2022-09-14	28.90	29.80	28.90	29.00	4,877
2022-09-13	29.40	29.50	29.40	29.50	4,387
2022-09-12	29.50	30.05	28.70	29.50	3,533
2022-09-09	29.20	29.60	29.20	29.60	3,019
2022-09-08	29.30	29.60	29.10	29.10	2,015
2022-09-07	28.60	29.00	28.50	29.00	3,437
2022-09-06	28.30	28.90	28.30	28.50	3,655
2022-09-05	28.00	28.70	28.00	28.70	1,363
2022-09-02	28.40	28.80	28.30	28.80	2,997
2022-09-01	28.90	28.90	28.00	28.40	2,059
2022-08-31	28.70	29.00	28.60	29.00	4,865
2022-08-30	29.10	29.10	28.70	28.70	2,064
2022-08-29	29.10	29.10	29.10	29.10	0
2022-08-26	28.70	29.50	28.70	29.10	5,053
2022-08-25	28.70	29.10	27.85	28.50	2,278
2022-08-24	27.05	28.60	26.95	28.60	18,622
2022-08-23	26.55	27.05	26.55	26.85	2,394
2022-08-22	28.10	28.10	27.15	27.15	4,600
2022-08-19	28.90	28.90	27.75	28.10	5,476
2022-08-18	29.20	29.30	28.40	28.80	15,585
2022-08-17	27.75	29.20	27.65	29.20	9,601
2022-08-16	26.95	27.05	26.75	27.05	3,685
2022-08-15	26.75	26.85	26.45	26.75	2,364
2022-08-12	26.35	26.55	26.35	26.55	5,379
2022-08-11	25.30	26.25	25.20	26.15	2,365
2022-08-10	24.20	25.40	24.10	25.40	2,717
2022-08-09	24.40	24.50	24.10	24.40	6,580
2022-08-08	24.90	25.30	24.70	24.70	5,630
2022-08-05	25.00	25.00	24.60	24.90	1,601
2022-08-04	24.80	24.90	24.50	24.80	4,631
2022-08-03	25.20	25.20	24.80	24.80	1,644
2022-08-02	25.30	25.30	25.00	25.00	567
2022-08-01	25.10	25.10	25.10	25.10	0
2022-07-29	24.40	25.10	24.40	25.10	892
2022-07-28	24.70	25.20	24.50	24.80	2,877
2022-07-27	23.75	24.40	23.65	24.40	6,026
2022-07-26	23.65	23.65	23.25	23.65	2,431
2022-07-25	23.25	23.85	23.15	23.75	2,233
2022-07-22	23.15	23.65	23.15	23.35	1,414
2022-07-21	23.65	24.20	22.25	23.45	1,765
2022-07-20	23.55	24.10	23.55	24.00	3,330
2022-07-19	23.25	23.55	23.05	23.25	2,394
2022-07-18	22.95	23.55	22.95	23.35	2,614
2022-07-15	22.25	22.95	22.25	22.95	1,173
2022-07-14	22.45	23.05	21.60	22.15	853
2022-07-13	23.15	24.30	22.45	22.95	2,194
2022-07-12	24.30	24.30	23.55	24.00	1,181
2022-07-11	22.55	24.40	22.45	24.00	10,795
2022-07-08	21.50	22.25	21.50	22.05	5,280
2022-07-07	21.00	21.50	20.00	21.30	5,852
2022-07-06	20.50	21.50	20.50	21.00	3,253
2022-07-05	22.05	22.05	21.20	21.60	1,948
2022-07-04	20.90	22.65	19.18	21.80	296
2022-07-01	22.45	22.65	21.40	21.90	6,832
2022-06-30	20.00	21.70	20.00	21.70	7,790
2022-06-29	20.23	20.43	19.63	19.63	3,421
2022-06-28	20.20	20.60	20.20	20.60	1,376
2022-06-27	19.53	20.33	19.48	20.33	4,625
2022-06-24	19.28	20.03	18.90	19.65	2,545
2022-06-23	19.03	19.83	18.80	19.63	9,503
2022-06-22	18.90	19.18	18.55	19.18	4,855
2022-06-21	19.13	19.53	18.95	19.08	645
2022-06-20	19.03	19.43	18.55	19.08	1,535
2022-06-17	19.03	19.43	18.85	18.90	4,481
2022-06-16	21.20	21.20	19.13	19.13	553
2022-06-15	21.40	21.40	20.00	20.30	3,262
2022-06-14	20.60	21.70	20.23	20.23	1,362
2022-06-13	20.50	22.35	20.23	20.43	1,509
2022-06-10	21.80	22.05	21.10	21.20	1,163
2022-06-09	21.00	22.55	21.00	21.80	1,781
2022-06-08	22.95	22.95	21.80	22.15	1,897
2022-06-07	21.40	22.95	21.40	22.55	4,112
2022-06-06	20.90	20.90	20.90	20.90	0
2022-06-03	20.90	20.90	20.90	20.90	0
2022-06-02	20.90	20.90	20.90	20.90	0
2022-06-01	21.10	21.30	20.80	20.90	5,842
2022-05-31	21.50	21.50	21.20	21.20	2,382
2022-05-30	21.80	21.90	21.00	21.40	2,379
2022-05-27	20.80	21.70	20.80	21.60	1,730
2022-05-26	21.10	21.10	21.10	21.10	0
2022-05-25	21.20	21.30	20.80	21.10	165
2022-05-24	21.50	21.50	21.00	21.00	3,112
2022-05-23	20.60	21.20	20.60	21.20	1,856
2022-05-20	20.70	21.30	20.70	20.70	1,820
2022-05-19	21.20	21.20	20.60	21.10	3,099
2022-05-18	21.40	21.60	21.30	21.30	9,270
2022-05-17	21.20	22.15	21.20	21.60	2,252
2022-05-16	22.15	22.25	21.10	21.70	2,220
2022-05-13	22.15	22.15	21.80	22.05	4,718
2022-05-12	21.00	21.90	21.00	21.60	4,577
2022-05-11	20.90	22.15	20.80	21.80	2,064
2022-05-10	21.40	21.40	20.30	21.40	5,270
2022-05-09	21.00	21.70	20.40	21.00	2,564
2022-05-06	21.00	22.95	21.00	21.70	541
2022-05-05	22.35	22.55	21.70	21.90	12,599
2022-05-04	21.60	22.65	21.60	22.25	2,272
2022-05-03	22.95	22.95	21.60	22.15	5,066
2022-05-02	22.15	22.15	22.15	22.15	0
2022-04-29	21.90	22.15	21.20	22.15	4,873
2022-04-28	21.10	22.05	20.70	21.50	13,921
2022-04-27	23.05	23.05	20.10	20.70	1,640
2022-04-26	22.95	23.25	22.15	22.15	7,650
2022-04-25	22.85	23.25	22.65	23.25	1,810
2022-04-22	23.85	23.85	23.05	23.15	3,314
2022-04-21	24.10	24.30	23.65	24.00	2,649
2022-04-20	24.20	24.60	24.20	24.20	6,829
2022-04-19	24.50	24.60	24.50	24.60	596
2022-04-18	24.50	24.50	24.50	24.50	0
2022-04-15	24.50	24.50	24.50	24.50	0
2022-04-14	24.70	24.70	24.50	24.50	3,715
2022-04-13	23.85	24.70	23.75	24.40	1,135
2022-04-12	23.75	23.75	22.95	23.75	10,296
2022-04-11	22.95	23.55	22.15	23.55	1,357
2022-04-08	22.95	22.95	22.45	22.45	1,568
2022-04-07	22.85	22.85	22.55	22.65	3,618
2022-04-06	22.55	22.55	21.90	22.35	6,074
2022-04-05	22.95	22.95	22.45	22.55	8,217
2022-04-04	22.85	23.25	22.25	22.75	5,712
2022-04-01	22.25	22.95	22.25	22.55	10,121
2022-03-31	23.10	23.10	22.30	22.70	7,027
2022-03-30	22.30	23.10	22.30	22.70	4,376
2022-03-29	23.10	23.30	22.50	23.30	7,024
2022-03-28	22.30	22.90	22.30	22.50	10,687
2022-03-25	21.90	22.70	21.90	22.50	4,876
2022-03-24	22.50	22.50	22.10	22.30	6,907
2022-03-23	22.90	22.90	22.30	22.50	2,626
2022-03-22	22.50	22.90	22.50	22.90	1,853
2022-03-21	22.70	23.10	22.50	22.90	4,406
2022-03-18	22.90	23.10	22.30	22.70	29,486
2022-03-17	22.10	23.10	22.10	22.90	12,251
2022-03-16	21.90	22.30	21.90	21.90	8,856
2022-03-15	23.30	23.30	21.90	21.90	5,126
2022-03-14	24.00	24.00	23.10	23.10	10,206
2022-03-11	22.10	23.50	21.90	23.50	6,839
2022-03-10	22.90	22.90	22.10	22.10	4,670
2022-03-09	21.90	22.70	21.90	22.70	7,057
2022-03-08	21.50	22.90	21.50	22.10	2,996
2022-03-07	22.70	22.70	21.10	21.90	15,191
2022-03-04	23.30	23.50	22.70	22.90	3,562
2022-03-03	24.40	24.40	23.50	23.70	5,729
2022-03-02	23.10	24.40	22.90	24.40	18,049
2022-03-01	25.00	25.00	21.90	23.10	5,804
2022-02-28	22.90	23.30	22.70	23.30	2,657
2022-02-25	22.10	22.90	22.10	22.90	5,566
2022-02-24	22.30	22.50	21.50	22.30	15,434
2022-02-23	22.90	23.30	22.50	22.50	2,950
2022-02-22	22.90	23.30	22.30	22.90	1,371
2022-02-21	24.00	24.20	23.10	23.50	1,755
2022-02-18	25.00	25.00	24.00	24.20	429
2022-02-17	25.20	25.40	24.80	25.00	6,315
2022-02-16	25.40	25.60	25.00	25.00	12,446
2022-02-15	24.80	25.00	24.40	24.80	4,822
2022-02-14	24.00	24.60	23.50	24.60	8,826
2022-02-11	24.80	25.40	24.40	25.00	2,048
2022-02-10	25.20	26.00	25.00	25.60	3,910
2022-02-09	25.20	25.40	24.60	25.40	6,393
2022-02-08	24.00	25.00	24.00	24.60	1,609
2022-02-07	25.20	25.60	24.00	24.40	3,691
2022-02-04	25.00	26.20	25.00	25.40	8,184
2022-02-03	25.00	25.80	24.80	25.60	5,034
2022-02-02	23.50	25.20	23.30	25.00	7,204
2022-02-01	21.50	23.30	21.50	23.10	6,659
2022-01-31	22.50	22.50	21.90	22.30	5,873
2022-01-28	22.50	22.70	21.90	22.10	3,764
2022-01-27	22.50	22.90	22.10	22.90	5,698
2022-01-26	22.50	23.30	22.50	22.70	2,939
2022-01-25	21.90	22.70	21.50	22.30	2,590
2022-01-24	22.90	22.90	21.50	22.10	3,980
2022-01-21	24.20	24.20	22.70	22.90	8,687
2022-01-20	23.10	24.40	22.90	24.40	11,330
2022-01-19	22.90	23.50	22.50	22.90	6,451
2022-01-18	22.30	23.10	21.90	22.70	15,654
2022-01-17	21.30	22.10	21.10	22.10	4,113
2022-01-14	20.90	21.10	20.70	21.10	4,123
2022-01-13	20.35	20.90	20.35	20.90	3,044
2022-01-12	20.50	20.90	20.35	20.50	4,978
2022-01-11	20.90	20.90	20.15	20.50	3,879
2022-01-10	20.70	20.90	20.35	20.35	2,225
2022-01-07	21.10	21.10	20.70	20.70	2,758
2022-01-06	21.30	21.30	20.90	20.90	3,993
2022-01-05	20.70	21.30	20.70	21.30	6,051
2022-01-04	21.50	21.50	21.10	21.10	2,185
2022-01-03	20.70	20.70	20.70	20.70	0
2021-12-31	20.70	20.70	20.70	20.70	0
2021-12-30	20.70	20.70	20.35	20.70	3,526
2021-12-29	20.70	20.70	20.50	20.70	8,316
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	20.50	20.50	20.50	20.50	0
2021-12-23	20.15	20.50	20.10	20.50	4,939
2021-12-22	19.75	19.95	19.35	19.95	3,532
2021-12-21	18.95	19.55	18.95	19.55	5,178
2021-12-20	19.45	19.45	19.15	19.25	4,427
2021-12-17	18.85	19.35	18.85	19.25	7,257
2021-12-16	18.35	19.35	18.25	19.15	4,128
2021-12-15	18.15	18.45	18.05	18.15	6,743
2021-12-14	18.15	18.25	18.05	18.05	2,719
2021-12-13	18.85	18.85	18.15	18.15	1,736
2021-12-10	18.65	18.65	18.25	18.25	5,062
2021-12-09	18.85	18.85	18.85	18.85	3,531
2021-12-08	18.85	18.85	18.55	18.75	559
2021-12-07	18.75	18.95	18.75	18.95	4,929
2021-12-06	18.35	18.85	18.35	18.85	2,748
2021-12-03	18.55	18.85	18.55	18.55	4,452
2021-12-02	18.45	18.55	18.15	18.55	313
2021-12-01	18.35	18.55	18.05	18.25	9,759
2021-11-30	18.05	18.45	17.80	18.15	7,053
2021-11-29	18.45	18.45	17.90	18.15	6,265
2021-11-26	18.95	18.95	18.35	18.35	5,893
2021-11-25	19.05	19.15	18.85	19.05	6,422
2021-11-24	19.25	19.25	18.85	19.05	7,732
2021-11-23	19.35	19.35	18.85	19.05	3,734
2021-11-22	19.55	19.55	18.85	19.05	2,755
2021-11-19	19.60	19.60	18.85	19.25	10,829
2021-11-18	19.75	19.80	19.60	19.75	752
2021-11-17	20.15	20.50	19.95	19.95	10,207
2021-11-16	20.70	20.90	20.50	20.50	885
2021-11-15	20.70	21.10	20.70	20.70	4,926
2021-11-12	20.35	20.70	20.35	20.70	7,201
2021-11-11	20.50	20.90	20.15	20.35	2,664
2021-11-10	20.90	20.90	20.35	20.50	922
2021-11-09	20.30	20.90	20.30	20.35	5,246
2021-11-08	21.10	21.30	20.70	20.90	5,931
2021-11-05	21.10	21.10	20.70	20.90	2,777
2021-11-04	20.70	21.10	19.95	20.90	7,380
2021-11-03	21.50	21.50	20.15	20.15	16,255
2021-11-02	21.50	21.70	21.30	21.30	65,768
2021-11-01	19.05	21.30	19.05	21.30	12,912
2021-10-29	19.15	19.15	18.75	18.85	3,765
2021-10-28	19.45	19.45	18.75	18.75	57
2021-10-27	19.35	19.45	18.85	19.05	2,236
2021-10-26	18.95	19.55	18.95	19.35	2,895
2021-10-25	19.45	19.45	18.65	19.25	2,929
2021-10-22	19.55	19.55	19.25	19.25	1,860
2021-10-21	19.35	19.75	19.35	19.45	1,006
2021-10-20	19.25	19.60	19.25	19.60	9,950
2021-10-19	19.60	20.30	19.35	19.35	5,647
2021-10-18	20.15	20.30	19.70	19.95	4,267
2021-10-15	20.50	20.50	20.15	20.30	540
2021-10-14	20.10	20.35	20.10	20.30	947
2021-10-13	20.70	20.70	20.10	20.30	6,840
2021-10-12	20.10	20.35	19.95	20.35	1,371
2021-10-11	19.75	20.10	19.75	20.10	160
2021-10-08	20.30	20.30	19.75	19.95	4,380
2021-10-07	20.10	20.10	19.55	19.95	2,686
2021-10-06	19.75	19.95	19.25	19.75	2,529
2021-10-05	20.10	20.35	19.35	19.75	4,177
2021-10-04	20.90	20.90	20.15	20.15	3,181
2021-10-01	20.50	20.70	20.30	20.70	2,070
2021-09-30	20.50	20.90	20.50	20.50	3,291
2021-09-29	20.50	20.70	20.30	20.50	1,362
2021-09-28	21.10	21.30	20.50	20.70	859
2021-09-27	21.50	21.50	20.90	21.30	1,626
2021-09-24	20.70	21.10	20.70	21.10	5,888
2021-09-23	20.70	21.10	20.70	21.10	2,521
2021-09-22	20.30	20.70	20.10	20.70	2,306
2021-09-21	20.90	21.10	20.15	20.30	2,850
2021-09-20	21.10	21.50	20.70	21.10	2,505
2021-09-17	21.10	21.50	20.90	21.10	4,622
2021-09-16	20.90	21.30	20.70	21.10	3,343
2021-09-15	21.30	21.30	20.70	20.70	2,656
2021-09-14	20.70	21.30	20.70	21.30	2,355
2021-09-13	21.30	21.30	20.70	21.10	142
2021-09-10	21.10	21.30	20.90	20.90	1,803
2021-09-09	21.30	21.70	21.10	21.30	335
2021-09-08	21.30	21.70	21.30	21.70	6,634
2021-09-07	21.30	21.90	21.30	21.70	2,291
2021-09-06	21.30	21.90	21.30	21.30	2,247
2021-09-03	21.10	21.70	21.10	21.70	4,814
2021-09-02	21.70	21.70	21.30	21.50	1,494
2021-09-01	21.50	21.50	21.30	21.30	450
2021-08-31	21.10	21.50	20.90	21.10	898
2021-08-30	21.90	21.90	21.90	21.90	0
2021-08-27	21.90	22.10	21.70	21.90	3,216
2021-08-26	20.90	21.70	20.90	21.70	1,757
2021-08-25	21.10	21.30	21.10	21.30	31,298
2021-08-24	21.50	21.50	20.90	21.10	2,089
2021-08-23	22.30	22.30	20.70	21.10	1,860
2021-08-20	23.50	23.50	21.70	21.70	16,434
2021-08-19	23.70	23.70	22.90	23.10	6,689
2021-08-18	24.00	24.00	23.50	23.70	4,332
2021-08-17	23.30	24.40	23.10	23.50	2,354
2021-08-16	23.70	24.00	23.50	24.00	2,484
2021-08-13	23.70	24.20	23.50	24.00	4,787
2021-08-12	23.70	24.00	23.50	24.00	3,165
2021-08-11	23.30	23.70	23.30	23.70	3,878
2021-08-10	23.30	23.50	22.90	23.50	7,360
2021-08-09	23.70	23.70	23.30	23.50	1,524
2021-08-06	23.30	23.70	23.30	23.70	1,890
2021-08-05	23.50	23.70	23.50	23.70	3,902
2021-08-04	23.30	23.70	22.90	23.70	1,862
2021-08-03	24.00	24.00	23.30	23.30	4,600
2021-08-02	24.20	24.40	24.00	24.00	2,936
2021-07-30	24.00	24.40	24.00	24.00	1,224
2021-07-29	24.40	24.60	24.20	24.60	2,227
2021-07-28	23.10	24.20	23.10	24.20	1,381
2021-07-27	24.00	24.00	23.30	24.00	880
2021-07-26	23.50	23.70	23.30	23.70	3
2021-07-23	22.90	23.50	22.70	23.50	84
2021-07-22	23.30	23.30	22.70	23.10	2,058
2021-07-21	23.30	23.30	22.90	22.90	3,301
2021-07-20	22.50	23.10	22.10	23.10	910
2021-07-19	22.90	23.10	21.90	22.10	2,729
2021-07-16	23.50	23.70	22.90	23.10	7,027
2021-07-15	24.00	24.00	23.30	23.70	1,700
2021-07-14	23.70	24.00	23.30	23.50	1,294
2021-07-13	23.70	24.20	23.70	24.00	452
2021-07-12	24.00	24.40	23.70	24.40	529
2021-07-09	24.40	24.40	23.70	24.40	1,508
2021-07-08	24.40	24.40	23.50	24.00	5,061
2021-07-07	24.40	24.60	24.00	24.00	1,264
2021-07-06	24.40	24.60	24.20	24.60	2,172
2021-07-05	24.20	24.40	24.00	24.00	87
2021-07-02	24.80	25.40	24.40	24.40	1,466
2021-07-01	23.50	25.20	23.50	25.00	12,365
2021-06-30	24.00	24.00	23.30	24.00	1,463
2021-06-29	23.30	24.00	23.30	23.70	548
2021-06-28	24.00	24.00	23.50	23.70	5,202
2021-06-25	23.50	24.00	23.50	23.70	879
2021-06-24	24.20	24.20	23.30	24.00	1,501
2021-06-23	23.30	23.70	23.30	23.70	2,130
2021-06-22	23.30	24.00	23.30	23.70	753
2021-06-21	24.20	24.20	23.10	24.00	1,981
2021-06-18	24.80	24.80	23.50	23.70	2,795
2021-06-17	24.40	24.60	24.20	24.20	2,450
2021-06-16	24.20	24.60	24.00	24.60	5,326
2021-06-15	24.60	25.00	24.40	24.40	5,585
2021-06-14	24.40	25.00	23.50	24.60	8,604
2021-06-11	23.10	23.70	23.10	23.30	2,175
2021-06-10	24.00	24.00	23.30	23.30	331
2021-06-09	23.70	24.00	23.70	23.70	957
2021-06-08	23.70	24.20	23.70	23.70	5,083
2021-06-07	24.20	24.40	24.00	24.00	1,156
2021-06-04	24.60	24.60	24.20	24.20	2,641
2021-06-03	25.00	25.00	24.40	24.60	3,008
2021-06-02	25.00	25.20	24.40	24.40	1,966
2021-06-01	25.80	26.00	25.00	25.00	1,810
2021-05-31	25.80	25.80	25.80	25.80	0
2021-05-28	25.80	26.20	25.80	25.80	1,759
2021-05-27	25.40	26.20	25.20	26.20	1,037
2021-05-26	25.80	25.80	25.00	25.00	1,697
2021-05-25	25.60	25.80	25.60	25.80	4,350
2021-05-24	25.80	25.80	25.80	25.80	0
2021-05-21	25.60	26.00	25.40	25.80	482
2021-05-20	24.60	25.80	24.40	25.80	3,816
2021-05-19	24.80	24.80	24.40	24.60	3,425
2021-05-18	24.40	25.00	24.40	25.00	9,275
2021-05-17	24.00	24.80	23.50	24.20	16,207
2021-05-14	23.70	23.70	23.30	23.30	11,353
2021-05-13	23.50	23.50	23.50	23.50	0
2021-05-12	23.70	23.70	23.10	23.50	9,890
2021-05-11	24.40	24.40	23.30	23.50	11,628
2021-05-10	24.40	24.40	24.20	24.40	6,710
2021-05-07	25.00	25.40	24.40	24.40	9,826
2021-05-06	25.80	26.00	25.20	25.20	6,507
2021-05-05	26.00	26.80	25.80	26.20	1,756
2021-05-04	26.20	26.60	26.00	26.40	370
2021-05-03	26.80	26.80	26.80	26.80	0
2021-04-30	27.00	27.00	26.60	26.80	241
2021-04-29	26.40	26.60	26.40	26.60	2,200
2021-04-28	26.60	26.80	26.00	26.20	426
2021-04-27	27.80	27.80	26.60	26.80	2,521
2021-04-26	27.00	28.70	26.80	27.40	1,639
2021-04-23	26.80	27.20	26.60	27.00	772
2021-04-22	27.40	27.40	27.20	27.20	721
2021-04-21	27.00	27.20	26.60	27.20	1,108
2021-04-20	26.80	27.60	26.80	26.80	15,347
2021-04-19	26.80	27.40	26.80	27.00	34,133
2021-04-16	26.40	27.20	26.40	26.80	2,560
2021-04-15	26.00	26.40	26.00	26.40	4,746
2021-04-14	26.00	26.20	25.80	26.20	911
2021-04-13	27.00	27.00	25.60	25.80	1,359
2021-04-12	26.40	26.60	26.20	26.20	952
2021-04-09	26.40	26.40	26.20	26.40	771
2021-04-08	26.80	26.80	26.00	26.00	484
2021-04-07	26.60	26.80	26.40	26.40	20,023
2021-04-06	26.20	26.80	26.00	26.80	1,882
2021-04-05	26.00	26.00	26.00	26.00	0
2021-04-02	26.00	26.00	26.00	26.00	0
2021-04-01	26.00	26.40	26.00	26.00	1,745
2021-03-31	26.05	26.20	26.05	26.15	34,233
2021-03-30	26.90	26.90	26.15	26.15	2,021
2021-03-29	26.60	27.08	26.60	26.65	8,688
2021-03-26	27.03	27.18	26.70	27.08	1,672
2021-03-25	27.33	27.33	26.65	26.65	465
2021-03-24	27.33	27.33	26.60	26.80	3,186
2021-03-23	27.58	27.93	27.28	27.28	2,861
2021-03-22	27.83	28.00	27.48	27.48	1,175
2021-03-19	27.78	28.25	27.73	27.83	1,444
2021-03-18	27.68	27.68	27.03	27.68	4,215
2021-03-17	27.18	27.18	26.50	27.08	4,298
2021-03-16	27.33	27.53	27.18	27.18	6,654
2021-03-15	27.38	27.53	27.08	27.18	3,668
2021-03-12	26.30	27.68	26.10	27.68	2,382
2021-03-11	26.85	27.13	26.70	26.70	1,077
2021-03-10	27.78	28.10	26.65	26.65	4,793
2021-03-09	27.43	27.83	26.95	26.95	1,180
2021-03-08	28.60	28.60	27.18	27.53	3,711
2021-03-05	29.03	29.03	27.33	27.33	3,939
2021-03-04	27.68	28.90	27.68	28.60	2,215
2021-03-03	28.00	28.25	26.30	27.43	1,904
2021-03-02	29.73	29.73	27.18	28.25	2,272
2021-03-01	29.03	29.53	29.03	29.13	7,690
2021-02-26	29.78	29.78	29.28	29.38	9,653
2021-02-25	29.93	30.20	29.78	30.15	2,873
2021-02-24	29.43	29.93	29.18	29.93	5,632
2021-02-23	29.88	30.60	28.85	29.58	3,558
2021-02-22	28.90	29.68	28.30	29.68	20,958
2021-02-19	27.48	29.78	27.48	28.35	5,572
2021-02-18	27.28	27.28	26.80	26.80	1,375
2021-02-17	27.33	27.33	27.23	27.23	541
2021-02-16	27.38	27.38	26.90	27.13	1,426
2021-02-15	26.60	27.38	26.60	27.38	1,265
2021-02-12	26.80	26.80	26.35	26.35	1,726
2021-02-11	26.75	26.85	26.75	26.75	1,202
2021-02-10	26.90	26.90	26.80	26.90	3,088
2021-02-09	27.18	27.43	26.60	26.60	30,154
2021-02-08	27.18	27.18	26.50	27.08	936
2021-02-05	24.80	24.80	24.80	24.80	3,521
2021-02-04	26.54	26.54	24.80	24.80	4,811
2021-02-03	26.54	26.54	26.54	26.54	1,997
2021-02-02	25.64	25.64	25.64	25.64	2,260
2021-02-01	25.34	25.34	25.34	25.34	2,476
2021-01-29	25.00	25.00	25.00	25.00	3,003
2021-01-28	25.90	25.90	25.90	25.90	2,743
2021-01-27	25.28	25.28	25.28	25.28	2,443
2021-01-26	24.50	24.50	24.50	24.50	34,258
2021-01-25	24.72	24.72	24.72	24.72	16,209
2021-01-22	24.92	24.92	24.92	24.92	34,902
2021-01-21	25.00	25.00	25.00	25.00	10,393
2021-01-20	25.26	25.26	25.26	25.26	44,134
2021-01-19	25.54	25.54	25.54	25.54	41,849
2021-01-18	25.64	25.64	25.64	25.64	36,641
2021-01-15	24.98	24.98	24.98	24.98	51,383
2021-01-14	25.56	25.56	25.56	25.56	173
2021-01-13	24.98	24.98	24.98	24.98	1,032
2021-01-12	25.00	25.00	25.00	25.00	10,148
2021-01-11	24.78	24.78	24.78	24.78	544
2021-01-08	25.00	25.00	25.00	25.00	29,566
2021-01-07	25.12	25.12	25.12	25.12	44
2021-01-06	24.60	24.60	24.60	24.60	1,464
2021-01-05	24.40	24.40	24.40	24.40	3,146
2021-01-04	23.52	23.52	23.52	23.52	582
2021-01-01	24.16	24.16	24.16	24.16	0
2020-12-31	24.16	24.16	24.16	24.16	0
2020-12-30	24.16	24.16	24.16	24.16	1,212
2020-12-29	24.16	24.16	24.16	24.16	603
2020-12-28	23.64	23.64	23.64	23.64	0
2020-12-25	23.64	23.64	23.64	23.64	0
2020-12-24	23.64	23.64	23.64	23.64	0
2020-12-23	23.64	23.64	23.64	23.64	2,483
2020-12-22	22.80	22.80	22.80	22.80	2,428
2020-12-21	22.80	22.80	22.80	22.80	5,401
2020-12-18	23.96	23.96	23.96	23.96	37,976
2020-12-17	23.14	23.14	23.14	23.14	4,859
2020-12-16	23.38	23.38	23.38	23.38	26
2020-12-15	23.02	23.02	23.02	23.02	4,323
2020-12-14	22.42	22.42	22.42	22.42	3,032
2020-12-11	22.30	22.30	22.30	22.30	3,821
2020-12-10	23.30	23.30	23.30	23.30	1,143
2020-12-09	22.62	22.62	22.62	22.62	1,037
2020-12-08	22.06	22.06	22.06	22.06	1,951
2020-12-07	22.52	22.52	22.52	22.52	2,835
2020-12-04	22.54	22.54	22.54	22.54	189
2020-12-03	22.28	22.28	22.28	22.28	29,952
2020-12-02	22.48	22.48	22.48	22.48	1,610
2020-12-01	22.72	22.72	22.72	22.72	3,350
2020-11-30	22.92	22.92	22.92	22.92	3,142
2020-11-27	22.72	22.72	22.72	22.72	1,130
2020-11-26	22.88	22.88	22.88	22.88	2,615
2020-11-25	22.78	22.78	22.78	22.78	26,107
2020-11-24	23.30	23.30	23.30	23.30	29,849
2020-11-23	22.84	22.84	22.84	22.84	31,451
2020-11-20	22.72	22.72	22.72	22.72	28,011
2020-11-19	22.72	22.72	22.72	22.72	29,061
2020-11-18	22.72	22.72	22.72	22.72	2,186
2020-11-17	23.00	23.00	23.00	23.00	3,996
2020-11-16	22.10	22.10	22.10	22.10	15,837
2020-11-13	23.46	23.46	23.46	23.46	41,459
2020-11-12	21.00	21.00	21.00	21.00	3,488
2020-11-11	21.06	21.06	21.06	21.06	12,274
2020-11-10	18.88	18.88	18.88	18.88	740
2020-11-09	18.98	18.98	18.98	18.98	15,638
2020-11-06	18.72	18.72	18.72	18.72	5,451
2020-11-05	19.53	19.53	19.53	19.53	5,500
2020-11-04	18.24	18.24	18.24	18.24	11,068
2020-11-03	18.52	18.52	18.52	18.52	7,951
2020-11-02	18.71	18.71	18.71	18.71	166
2020-10-30	18.31	18.31	18.31	18.31	6,165
2020-10-29	17.41	17.41	17.41	17.41	4,679
2020-10-28	20.28	20.28	20.28	20.28	8,891
2020-10-27	20.34	20.34	20.34	20.34	9,383
2020-10-26	26.46	26.46	26.46	26.46	314
2020-10-23	26.18	26.18	26.18	26.18	1,765
2020-10-22	25.78	25.78	25.78	25.78	1,499
2020-10-21	26.80	26.80	26.80	26.80	161
2020-10-20	26.86	26.86	26.86	26.86	551
2020-10-16	27.22	27.22	27.22	27.22	193
2020-10-15	27.22	27.22	27.22	27.22	0
2020-10-14	27.22	27.22	27.22	27.22	2,330
2020-10-13	28.04	28.04	28.04	28.04	1,014
2020-10-12	28.54	28.54	28.54	28.54	3,445
2020-10-09	27.80	27.80	27.80	27.80	22,035
2020-10-08	27.80	27.80	27.80	27.80	4,834
2020-10-07	28.10	28.10	28.10	28.10	286
2020-10-06	27.98	27.98	27.98	27.98	554
2020-10-05	28.02	28.02	28.02	28.02	13
2020-10-02	28.02	28.02	28.02	28.02	155
2020-10-01	27.74	27.74	27.74	27.74	510
2020-09-30	28.18	28.18	28.18	28.18	259
2020-09-29	28.22	28.22	28.22	28.22	4,701
2020-09-28	28.22	28.22	28.22	28.22	0
2020-09-25	28.32	28.32	28.32	28.32	1,975
2020-09-24	28.06	28.06	28.06	28.06	1,650
2020-09-23	29.16	29.16	29.16	29.16	793
2020-09-22	29.26	29.26	29.26	29.26	1,132
2020-09-21	29.28	29.28	29.28	29.28	586
2020-09-18	30.60	30.60	30.60	30.60	25,811
2020-09-17	30.16	30.16	30.16	30.16	1,674
2020-09-16	30.52	30.52	30.52	30.52	426
2020-09-15	30.70	30.70	30.70	30.70	170
2020-09-14	30.70	30.70	30.70	30.70	601
2020-09-11	30.14	30.14	30.14	30.14	940
2020-09-10	29.74	29.74	29.74	29.74	0
2020-09-02	32.16	32.16	32.16	32.16	6
2020-08-28	30.86	30.86	30.86	30.86	399
2020-07-27	42.44	42.44	42.44	42.44	169
2020-06-22	35.60	35.60	35.60	35.60	406
2020-06-19	35.60	35.60	35.60	35.60	566
2020-06-10	37.90	37.90	37.90	37.90	59
2020-06-08	38.88	38.88	38.88	38.88	303
2020-05-13	38.40	38.40	38.40	38.40	129
2020-05-12	38.40	38.40	38.40	38.40	123
2020-04-27	35.48	35.48	35.48	35.48	5,677
2020-04-21	36.80	36.80	36.80	36.80	365
2020-04-17	36.46	36.46	36.46	36.46	408
2020-04-06	33.80	33.80	33.80	33.80	4,148
2020-04-02	32.98	32.98	32.98	32.98	2,134
2020-04-01	33.10	33.10	33.10	33.10	5,115
2020-03-25	0.00	0.00	0.00	0.00	2,291
2019-08-27	29.73	29.73	29.73	29.73	1,422
2019-07-09	29.73	29.73	29.73	29.73	223

Share	Price	Change
Gunsynd (GUN)	0.185	54.17%
Supply@me Cap (SYME)	0.038	49.02%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	16.40	-26.46%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Supply@me Cap (SYME)	0.038	1,570,538,992
Mosman Oil Gas (MSMN)	0.021	1,402,936,140
Cap-xx (CPX)	0.082	225,785,963
Beacon Energy. (BCE)	0.055	201,438,883
Echo Energy (ECHO)	0.0039	190,286,768