Ascom Holding O Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	7.48	7.48	7.48	7.48	9,677
2024-04-25	7.48	7.48	7.48	7.48	8,026
2024-04-24	7.48	7.48	7.48	7.48	8,093
2024-04-23	7.56	7.56	7.56	7.56	20,257
2024-04-22	7.56	7.56	7.56	7.56	103,389
2024-04-19	7.87	7.87	7.87	7.87	4,435
2024-04-18	7.87	7.87	7.87	7.87	15,041
2024-04-17	7.87	7.87	7.87	7.87	6,062
2024-04-16	7.87	7.87	7.87	7.87	5,968
2024-04-15	8.01	8.01	8.01	8.01	4,589
2024-04-12	8.19	8.19	8.19	8.19	68,954
2024-04-11	8.19	8.19	8.19	8.19	42,572
2024-04-10	8.22	8.22	8.22	8.22	2,726
2024-04-09	8.22	8.22	8.22	8.22	9,507
2024-04-08	8.16	8.16	8.16	8.16	2,301
2024-04-05	8.09	8.09	8.09	8.09	4,915
2024-04-04	8.01	8.01	8.01	8.01	2,306
2024-04-03	8.16	8.16	8.16	8.16	7,896
2024-04-02	8.00	8.00	8.00	8.00	7,330
2024-04-01	8.22	8.22	8.22	8.22	0
2024-03-29	8.22	8.22	8.22	8.22	0
2024-03-28	8.22	8.22	8.22	8.22	5,046
2024-03-27	8.07	8.07	8.07	8.07	2,196
2024-03-26	7.60	7.60	7.60	7.60	3,677
2024-03-25	7.43	7.43	7.43	7.43	11,092
2024-03-22	7.42	7.42	7.42	7.42	1,792
2024-03-21	7.42	7.42	7.42	7.42	6,558
2024-03-20	7.27	7.27	7.27	7.27	6,288
2024-03-19	7.49	7.49	7.49	7.49	5,945
2024-03-18	7.79	7.79	7.79	7.79	1,307
2024-03-15	7.79	7.79	7.79	7.79	2,289
2024-03-14	7.84	7.84	7.84	7.84	1,882
2024-03-13	7.89	7.89	7.89	7.89	5,021
2024-03-12	7.89	7.89	7.89	7.89	3,515
2024-03-11	7.89	7.89	7.89	7.89	7,052
2024-03-08	7.92	7.92	7.92	7.92	3,872
2024-03-07	7.87	7.87	7.87	7.87	3,954
2024-03-06	7.83	7.83	7.83	7.83	9,728
2024-03-05	7.43	7.43	7.43	7.43	3,710
2024-03-04	7.43	7.43	7.43	7.43	12,233
2024-03-01	7.41	7.41	7.41	7.41	1,953
2024-02-29	7.41	7.41	7.41	7.41	5,934
2024-02-28	7.34	7.34	7.34	7.34	7,098
2024-02-27	7.27	7.27	7.27	7.27	7,552
2024-02-26	7.26	7.26	7.26	7.26	2,113
2024-02-23	7.32	7.32	7.32	7.32	9,891
2024-02-22	7.19	7.19	7.19	7.19	793
2024-02-21	7.11	7.11	7.11	7.11	3,764
2024-02-20	7.11	7.11	7.11	7.11	6,000
2024-02-19	7.16	7.16	7.16	7.16	2,851
2024-02-16	7.16	7.16	7.16	7.16	4,038
2024-02-15	7.19	7.19	7.19	7.19	1,497
2024-02-14	7.22	7.22	7.22	7.22	6,112
2024-02-13	7.24	7.24	7.24	7.24	2,415
2024-02-12	7.23	7.23	7.23	7.23	3,387
2024-02-09	7.23	7.23	7.23	7.23	2,551
2024-02-08	7.24	7.24	7.24	7.24	10,207
2024-02-07	7.03	7.03	7.03	7.03	17,843
2024-02-06	7.09	7.09	7.09	7.09	4,661
2024-02-05	7.16	7.16	7.16	7.16	4,088
2024-02-02	7.16	7.16	7.16	7.16	8,834
2024-02-01	7.29	7.29	7.29	7.29	2,157
2024-01-31	7.29	7.29	7.29	7.29	982
2024-01-30	7.39	7.39	7.39	7.39	2,109
2024-01-29	7.39	7.39	7.39	7.39	647
2024-01-26	7.39	7.39	7.39	7.39	5,649
2024-01-25	7.41	7.41	7.41	7.41	2,534
2024-01-24	7.41	7.41	7.41	7.41	6,411
2024-01-23	7.41	7.41	7.41	7.41	16,669
2024-01-22	7.41	7.41	7.41	7.41	3,063
2024-01-19	7.41	7.41	7.41	7.41	15,385
2024-01-18	7.50	7.50	7.50	7.50	10,577
2024-01-17	7.59	7.59	7.59	7.59	10,215
2024-01-16	7.54	7.54	7.54	7.54	7,574
2024-01-15	7.74	7.74	7.74	7.74	6,511
2024-01-12	7.74	7.74	7.74	7.74	7,479
2024-01-11	7.84	7.84	7.84	7.84	5,162
2024-01-10	7.89	7.89	7.89	7.89	5,632
2024-01-09	7.92	7.92	7.92	7.92	7,160
2024-01-08	7.96	7.96	7.96	7.96	3,643
2024-01-05	7.85	7.85	7.85	7.85	4,731
2024-01-04	7.85	7.85	7.85	7.85	7,359
2024-01-03	8.25	8.25	8.25	8.25	412
2024-01-02	8.25	8.25	8.25	8.25	0
2024-01-01	8.25	8.25	8.25	8.25	0
2023-12-29	8.25	8.25	8.25	8.25	923
2023-12-28	8.16	8.16	8.16	8.16	3,058
2023-12-27	8.10	8.10	8.10	8.10	11,744
2023-12-26	8.17	8.17	8.17	8.17	0
2023-12-25	8.17	8.17	8.17	8.17	0
2023-12-22	8.17	8.17	8.17	8.17	6,448
2023-12-21	8.09	8.09	8.09	8.09	11,783
2023-12-20	8.12	8.12	8.12	8.12	27,279
2023-12-19	7.66	7.66	7.66	7.66	15,374
2023-12-18	7.96	7.96	7.96	7.96	13,250
2023-12-15	8.00	8.00	8.00	8.00	22,686
2023-12-14	8.15	8.15	8.15	8.15	18,903
2023-12-13	8.19	8.19	8.19	8.19	7,735
2023-12-12	8.18	8.18	8.18	8.18	18,716
2023-12-11	8.41	8.41	8.41	8.41	8,791
2023-12-08	8.21	8.21	8.21	8.21	50,095
2023-12-07	8.39	8.39	8.39	8.39	10,522
2023-12-06	8.33	8.33	8.33	8.33	68,243
2023-12-05	10.68	10.68	10.68	10.68	3,149
2023-12-04	10.46	10.46	10.46	10.46	7,595
2023-12-01	10.46	10.46	10.46	10.46	5,712
2023-11-30	10.42	10.42	10.42	10.42	9,803
2023-11-29	10.12	10.12	10.12	10.12	4,728
2023-11-28	10.04	10.04	10.04	10.04	16,104
2023-11-27	10.02	10.02	10.02	10.02	4,992
2023-11-24	10.14	10.14	10.14	10.14	4,874
2023-11-23	9.84	9.84	9.84	9.84	1,373
2023-11-22	10.00	10.00	10.00	10.00	11,870
2023-11-21	9.64	9.64	9.64	9.64	2,209
2023-11-20	9.84	9.84	9.84	9.84	3,150
2023-11-17	9.97	9.97	9.97	9.97	16,624
2023-11-16	9.80	9.80	9.80	9.80	5,557
2023-11-15	10.12	10.12	10.12	10.12	13,099
2023-11-14	9.82	9.82	9.82	9.82	7,916
2023-11-13	9.45	9.45	9.45	9.45	7,201
2023-11-10	9.45	9.45	9.45	9.45	4,673
2023-11-09	9.51	9.51	9.51	9.51	5,904
2023-11-08	9.69	9.69	9.69	9.69	11,552
2023-11-07	9.56	9.56	9.56	9.56	6,000
2023-11-06	9.54	9.54	9.54	9.54	2,702
2023-11-03	9.70	9.70	9.70	9.70	7,829
2023-11-02	9.56	9.56	9.56	9.56	9,811
2023-11-01	9.56	9.56	9.56	9.56	6,141
2023-10-31	9.39	9.39	9.39	9.39	2,153
2023-10-30	9.22	9.22	9.22	9.22	1
2023-10-27	9.22	9.22	9.22	9.22	4,279
2023-10-26	9.32	9.32	9.32	9.32	7,048
2023-10-25	9.27	9.27	9.27	9.27	2,426
2023-10-24	9.60	9.60	9.60	9.60	2,836
2023-10-23	9.40	9.40	9.40	9.40	3,980
2023-10-20	9.65	9.65	9.65	9.65	7,661
2023-10-19	9.81	9.81	9.81	9.81	4,139
2023-10-18	10.04	10.04	10.04	10.04	4,605
2023-10-17	10.20	10.20	10.20	10.20	5,056
2023-10-16	10.24	10.24	10.24	10.24	4,008
2023-10-13	10.48	10.48	10.48	10.48	10,739
2023-10-12	10.32	10.32	10.32	10.32	6,029
2023-10-11	10.20	10.20	10.20	10.20	3,747
2023-10-10	10.24	10.24	10.24	10.24	6,996
2023-10-09	10.16	10.16	10.16	10.16	7,533
2023-10-06	10.54	10.54	10.54	10.54	8,354
2023-10-05	10.62	10.62	10.62	10.62	5,997
2023-10-04	10.56	10.56	10.56	10.56	23,585
2023-10-03	10.56	10.56	10.56	10.56	19,224
2023-10-02	10.46	10.46	10.46	10.46	11,107
2023-09-29	10.42	10.42	10.42	10.42	11,566
2023-09-28	10.18	10.18	10.18	10.18	7,023
2023-09-27	10.30	10.30	10.30	10.30	5,428
2023-09-26	10.20	10.20	10.20	10.20	9,053
2023-09-25	9.97	9.97	9.97	9.97	6,815
2023-09-22	10.02	10.02	10.02	10.02	1,607
2023-09-21	10.10	10.10	10.10	10.10	6,730
2023-09-20	10.12	10.12	10.12	10.12	13,935
2023-09-19	9.75	9.75	9.75	9.75	9,459
2023-09-18	10.00	10.00	10.00	10.00	4,726
2023-09-15	10.06	10.06	10.06	10.06	7,808
2023-09-14	10.28	10.28	10.28	10.28	5,223
2023-09-13	10.26	10.26	10.26	10.26	5,999
2023-09-12	10.48	10.48	10.48	10.48	860
2023-09-11	10.60	10.60	10.60	10.60	2,902
2023-09-08	10.60	10.60	10.60	10.60	4,580
2023-09-07	10.58	10.58	10.58	10.58	4,975
2023-09-06	10.60	10.60	10.60	10.60	8,245
2023-09-05	10.66	10.66	10.66	10.66	3,301
2023-09-04	10.76	10.76	10.76	10.76	2,375
2023-09-01	10.86	10.86	10.86	10.86	6,344
2023-08-31	10.82	10.82	10.82	10.82	14,159
2023-08-30	10.76	10.76	10.76	10.76	7,240
2023-08-29	10.90	10.90	10.90	10.90	8,504
2023-08-28	10.80	10.80	10.80	10.80	0
2023-08-25	10.80	10.80	10.80	10.80	14,213
2023-08-24	11.40	11.40	11.40	11.40	335
2023-08-23	11.66	11.66	11.66	11.66	11,481
2023-08-22	11.62	11.62	11.62	11.62	11,130
2023-08-21	11.74	11.74	11.74	11.74	10,511
2023-08-18	11.42	11.42	11.42	11.42	2,140
2023-08-17	11.63	11.63	11.63	11.63	3,777
2023-08-16	11.70	11.70	11.70	11.70	2,848
2023-08-15	11.64	11.64	11.64	11.64	5,576
2023-08-14	11.95	11.95	11.95	11.95	6,658
2023-08-11	11.93	11.93	11.93	11.93	7,588
2023-08-10	11.90	11.90	11.90	11.90	11,345
2023-08-09	11.82	11.82	11.82	11.82	14,495
2023-08-08	11.80	11.80	11.80	11.80	12,018
2023-08-07	11.88	11.88	11.88	11.88	5,941
2023-08-04	11.98	11.98	11.98	11.98	14,900
2023-08-03	11.86	11.86	11.86	11.86	4,346
2023-08-02	11.90	11.90	11.90	11.90	9,078
2023-08-01	11.86	11.86	11.86	11.86	0
2023-07-31	11.86	11.86	11.86	11.86	4,874
2023-07-28	11.88	11.88	11.88	11.88	3,227
2023-07-27	11.74	11.74	11.74	11.74	8,360
2023-07-26	11.38	11.38	11.38	11.38	4,201
2023-07-25	11.46	11.46	11.46	11.46	8,088
2023-07-24	11.34	11.34	11.34	11.34	10,962
2023-07-21	11.38	11.38	11.38	11.38	4,203
2023-07-20	11.52	11.52	11.52	11.52	9,387
2023-07-19	11.58	11.58	11.58	11.58	3,462
2023-07-18	11.50	11.50	11.50	11.50	7,208
2023-07-17	11.38	11.38	11.38	11.38	1,027
2023-07-14	11.52	11.52	11.52	11.52	3,109
2023-07-13	11.12	11.12	11.12	11.12	8,135
2023-07-12	10.74	10.74	10.74	10.74	4,806
2023-07-11	10.84	10.84	10.84	10.84	9,740
2023-07-10	10.84	10.84	10.84	10.84	2,020
2023-07-07	10.88	10.88	10.88	10.88	3,290
2023-07-06	10.52	10.52	10.52	10.52	2,631
2023-07-05	10.76	10.76	10.76	10.76	7,042
2023-07-04	10.92	10.92	10.92	10.92	2,631
2023-07-03	10.94	10.94	10.94	10.94	2,017
2023-06-30	10.98	10.98	10.98	10.98	1,755
2023-06-29	10.70	10.70	10.70	10.70	1,499
2023-06-28	10.74	10.74	10.74	10.74	9,748
2023-06-27	10.28	10.28	10.28	10.28	6,457
2023-06-26	10.50	10.50	10.50	10.50	4,058
2023-06-23	10.78	10.78	10.78	10.78	7,177
2023-06-22	10.68	10.68	10.68	10.68	7,651
2023-06-21	11.24	11.24	11.24	11.24	20,257
2023-06-20	10.52	10.52	10.52	10.52	7,663
2023-06-19	10.64	10.64	10.64	10.64	8,718
2023-06-16	10.78	10.78	10.78	10.78	22,448
2023-06-15	10.78	10.78	10.78	10.78	19,698
2023-06-14	10.24	10.24	10.24	10.24	5,789
2023-06-13	10.18	10.18	10.18	10.18	2,130
2023-06-12	10.30	10.30	10.30	10.30	8,108
2023-06-09	10.00	10.00	10.00	10.00	1,362
2023-06-08	9.90	9.90	9.90	9.90	2,268
2023-06-07	9.80	9.80	9.80	9.80	2,604
2023-06-06	9.80	9.80	9.80	9.80	789
2023-06-05	9.78	9.78	9.78	9.78	1,000
2023-06-02	9.76	9.76	9.76	9.76	741
2023-06-01	9.74	9.74	9.74	9.74	10,186
2023-05-31	9.58	9.58	9.58	9.58	3,310
2023-05-30	9.78	9.78	9.78	9.78	3,090
2023-05-29	9.36	9.36	9.36	9.36	0
2023-05-26	9.36	9.36	9.36	9.36	5,672
2023-05-25	9.33	9.33	9.33	9.33	7,980
2023-05-24	9.12	9.12	9.12	9.12	9,294
2023-05-23	9.14	9.14	9.14	9.14	4,786
2023-05-22	9.27	9.27	9.27	9.27	46
2023-05-19	9.27	9.27	9.27	9.27	2,091
2023-05-18	9.05	9.05	9.05	9.05	0
2023-05-17	9.11	9.11	9.11	9.11	4,547
2023-05-16	8.90	8.90	8.90	8.90	12,462
2023-05-15	8.85	8.85	8.85	8.85	2,837
2023-05-12	9.16	9.16	9.16	9.16	1,791
2023-05-11	9.07	9.07	9.07	9.07	3,705
2023-05-10	9.07	9.07	9.07	9.07	2,279
2023-05-09	9.07	9.07	9.07	9.07	3,555
2023-05-08	8.89	8.89	8.89	8.89	0
2023-05-05	8.89	8.89	8.89	8.89	1,131
2023-05-04	8.71	8.71	8.71	8.71	2,919
2023-05-03	8.86	8.86	8.86	8.86	8,217
2023-05-02	8.72	8.72	8.72	8.72	115,390
2023-05-01	8.63	8.63	8.63	8.63	0
2023-04-28	8.63	8.63	8.63	8.63	3,245
2023-04-27	8.62	8.62	8.62	8.62	15,502
2023-04-26	8.64	8.64	8.64	8.64	2,357
2023-04-25	8.70	8.70	8.70	8.70	6,441
2023-04-24	8.86	8.86	8.86	8.86	1,062
2023-04-21	8.83	8.83	8.83	8.83	8,892
2023-04-20	8.71	8.71	8.71	8.71	9,372
2023-04-19	8.94	8.94	8.94	8.94	3,122
2023-04-18	8.90	8.90	8.90	8.90	6,243
2023-04-17	8.70	8.70	8.70	8.70	10,483
2023-04-14	8.59	8.59	8.59	8.59	4,620
2023-04-13	8.58	8.58	8.58	8.58	6,976
2023-04-12	8.45	8.45	8.45	8.45	9,756
2023-04-11	8.36	8.36	8.36	8.36	15,793
2023-04-10	8.19	8.19	8.19	8.19	0
2023-04-07	8.19	8.19	8.19	8.19	0
2023-04-06	8.19	8.19	8.19	8.19	7,601
2023-04-05	8.28	8.28	8.28	8.28	15,633
2023-04-04	8.29	8.29	8.29	8.29	22,895
2023-04-03	8.14	8.14	8.14	8.14	33,109
2023-03-31	8.11	8.11	8.11	8.11	30,394
2023-03-30	8.03	8.03	8.03	8.03	2,822
2023-03-29	8.13	8.13	8.13	8.13	10,601
2023-03-28	8.36	8.36	8.36	8.36	6,814
2023-03-27	8.90	8.90	8.90	8.90	4,463
2023-03-24	8.82	8.82	8.82	8.82	4,968
2023-03-23	8.81	8.81	8.81	8.81	7,913
2023-03-22	8.78	8.78	8.78	8.78	5,970
2023-03-21	9.02	9.02	9.02	9.02	7,952
2023-03-20	8.76	8.76	8.76	8.76	3,482
2023-03-17	8.81	8.81	8.81	8.81	4,229
2023-03-16	8.89	8.89	8.89	8.89	8,873
2023-03-15	8.78	8.78	8.78	8.78	9,370
2023-03-14	8.99	8.99	8.99	8.99	3,374
2023-03-13	8.76	8.76	8.76	8.76	2,514
2023-03-10	8.92	8.92	8.92	8.92	5,964
2023-03-09	9.31	9.31	9.31	9.31	10,678
2023-03-08	8.79	8.79	8.79	8.79	20,948
2023-03-07	8.43	8.43	8.43	8.43	18,334
2023-03-06	9.01	9.01	9.01	9.01	9,101
2023-03-03	8.90	8.90	8.90	8.90	4,895
2023-03-02	8.69	8.69	8.69	8.69	5,865
2023-03-01	8.76	8.76	8.76	8.76	3,477
2023-02-28	9.03	9.03	9.03	9.03	4,983
2023-02-27	8.84	8.84	8.84	8.84	6,134
2023-02-24	8.61	8.61	8.61	8.61	8,035
2023-02-23	8.60	8.60	8.60	8.60	1,906
2023-02-22	8.51	8.51	8.51	8.51	6,218
2023-02-21	8.73	8.73	8.73	8.73	4,022
2023-02-20	8.73	8.73	8.73	8.73	2,441
2023-02-17	8.86	8.86	8.86	8.86	26,292
2023-02-16	8.40	8.40	8.40	8.40	2,252
2023-02-15	8.44	8.44	8.44	8.44	24
2023-02-14	8.47	8.47	8.47	8.47	996
2023-02-13	8.47	8.47	8.47	8.47	19,999
2023-02-10	8.23	8.23	8.23	8.23	5,315
2023-02-09	8.40	8.40	8.40	8.40	18,446
2023-02-08	8.70	8.70	8.70	8.70	6,318
2023-02-07	8.57	8.57	8.57	8.57	5,694
2023-02-06	8.64	8.64	8.64	8.64	7,057
2023-02-03	8.68	8.68	8.68	8.68	20,762
2023-02-02	8.52	8.52	8.52	8.52	23,287
2023-02-01	8.19	8.19	8.19	8.19	7,256
2023-01-31	8.12	8.12	8.12	8.12	1,812
2023-01-30	8.18	8.18	8.18	8.18	9,145
2023-01-27	8.09	8.09	8.09	8.09	5,512
2023-01-26	8.05	8.05	8.05	8.05	4,308
2023-01-25	7.87	7.87	7.87	7.87	6,015
2023-01-24	8.05	8.05	8.05	8.05	6,811
2023-01-23	8.18	8.18	8.18	8.18	12,734
2023-01-20	7.86	7.86	7.86	7.86	13,294
2023-01-19	7.94	7.94	7.94	7.94	2,333
2023-01-18	8.23	8.23	8.23	8.23	20,175
2023-01-17	8.26	8.26	8.26	8.26	1,644
2023-01-16	8.26	8.26	8.26	8.26	3,429
2023-01-13	8.02	8.02	8.02	8.02	4,060
2023-01-12	8.18	8.18	8.18	8.18	7,032
2023-01-11	8.04	8.04	8.04	8.04	3,995
2023-01-10	7.93	7.93	7.93	7.93	662
2023-01-09	8.04	8.04	8.04	8.04	15,845
2023-01-06	7.80	7.80	7.80	7.80	3,642
2023-01-05	7.75	7.75	7.75	7.75	2,852
2023-01-04	7.80	7.80	7.80	7.80	11,322
2023-01-03	7.66	7.66	7.66	7.66	1,936
2023-01-02	7.46	7.46	7.46	7.46	0
2022-12-30	7.41	7.41	7.41	7.41	3,931
2022-12-29	7.45	7.45	7.45	7.45	562
2022-12-28	7.23	7.23	7.23	7.23	4,243
2022-12-27	7.37	7.37	7.37	7.37	0
2022-12-26	7.37	7.37	7.37	7.37	0
2022-12-23	7.46	7.46	7.46	7.46	3,209
2022-12-22	7.45	7.45	7.45	7.45	11,969
2022-12-21	7.50	7.50	7.50	7.50	12,998
2022-12-20	7.41	7.41	7.41	7.41	3,779
2022-12-19	7.47	7.47	7.47	7.47	15,957
2022-12-16	7.64	7.64	7.64	7.64	8,005
2022-12-15	7.82	7.82	7.82	7.82	6,021
2022-12-14	8.09	8.09	8.09	8.09	1,911
2022-12-13	8.06	8.06	8.06	8.06	5,872
2022-12-12	7.90	7.90	7.90	7.90	9,890
2022-12-09	7.97	7.97	7.97	7.97	7,064
2022-12-08	7.80	7.80	7.80	7.80	4,501
2022-12-07	7.79	7.79	7.79	7.79	2,025
2022-12-06	7.84	7.84	7.84	7.84	1,129
2022-12-05	8.08	8.08	8.08	8.08	7,909
2022-12-02	8.10	8.10	8.10	8.10	4,867
2022-12-01	7.86	7.86	7.86	7.86	4,657
2022-11-30	7.81	7.81	7.81	7.81	3,621
2022-11-29	7.84	7.84	7.84	7.84	5,018
2022-11-28	7.75	7.75	7.75	7.75	2,875
2022-11-25	8.01	8.01	8.01	8.01	5,562
2022-11-24	7.61	7.61	7.61	7.61	3,230
2022-11-23	7.35	7.35	7.35	7.35	3,882
2022-11-22	7.24	7.24	7.24	7.24	5,940
2022-11-21	7.14	7.14	7.14	7.14	3,743
2022-11-18	7.14	7.14	7.14	7.14	4,917
2022-11-17	7.17	7.17	7.17	7.17	7,273
2022-11-16	6.96	6.96	6.96	6.96	7,397
2022-11-15	7.26	7.26	7.26	7.26	6,992
2022-11-14	7.30	7.30	7.30	7.30	8,750
2022-11-11	7.13	7.13	7.13	7.13	18,329
2022-11-10	6.69	6.69	6.69	6.69	7,834
2022-11-09	6.59	6.59	6.59	6.59	2,345
2022-11-08	6.57	6.57	6.57	6.57	5,805
2022-11-07	6.50	6.50	6.50	6.50	9,781
2022-11-04	6.48	6.48	6.48	6.48	11,382
2022-11-03	6.23	6.23	6.23	6.23	3,156
2022-11-02	6.30	6.30	6.30	6.30	5,245
2022-11-01	6.34	6.34	6.34	6.34	16,727
2022-10-31	6.21	6.21	6.21	6.21	1,319
2022-10-28	6.18	6.18	6.18	6.18	10,732
2022-10-27	6.46	6.46	6.46	6.46	15,228
2022-10-26	6.35	6.35	6.35	6.35	9,441
2022-10-25	6.11	6.11	6.11	6.11	6,267
2022-10-24	6.00	6.00	6.00	6.00	6,079
2022-10-21	5.93	5.93	5.93	5.93	5,060
2022-10-20	5.96	5.96	5.96	5.96	1,592
2022-10-19	6.03	6.03	6.03	6.03	8,306
2022-10-18	6.02	6.02	6.02	6.02	10,047
2022-10-17	5.96	5.96	5.96	5.96	8,190
2022-10-14	5.87	5.87	5.87	5.87	2,089
2022-10-13	5.79	5.79	5.79	5.79	5,065
2022-10-12	5.75	5.75	5.75	5.75	9,039
2022-10-11	5.65	5.65	5.65	5.65	9,894
2022-10-10	5.77	5.77	5.77	5.77	11,071
2022-10-07	5.92	5.92	5.92	5.92	4,233
2022-10-06	5.89	5.89	5.89	5.89	5,417
2022-10-05	5.92	5.92	5.92	5.92	3,425
2022-10-04	6.13	6.13	6.13	6.13	9,718
2022-10-03	5.93	5.93	5.93	5.93	7,286
2022-09-30	5.95	5.95	5.95	5.95	9,809
2022-09-29	5.66	5.66	5.66	5.66	4,661
2022-09-28	5.88	5.88	5.88	5.88	526
2022-09-27	6.02	6.02	6.02	6.02	7,363
2022-09-26	6.08	6.08	6.08	6.08	7,243
2022-09-23	6.08	6.08	6.08	6.08	7,747
2022-09-22	6.41	6.41	6.41	6.41	12,111
2022-09-21	6.68	6.68	6.68	6.68	16,077
2022-09-20	6.55	6.55	6.55	6.55	81,241
2022-09-19	6.11	6.11	6.11	6.11	0
2022-09-16	6.11	6.11	6.11	6.11	156,596
2022-09-15	6.04	6.04	6.04	6.04	7,430
2022-09-14	6.11	6.11	6.11	6.11	3,246
2022-09-13	6.18	6.18	6.18	6.18	12,380
2022-09-12	6.36	6.36	6.36	6.36	3,806
2022-09-09	6.21	6.21	6.21	6.21	30,229
2022-09-08	6.02	6.02	6.02	6.02	13,173
2022-09-07	5.95	5.95	5.95	5.95	7,831
2022-09-06	6.03	6.03	6.03	6.03	39,463
2022-09-05	6.12	6.12	6.12	6.12	3,727
2022-09-02	6.23	6.23	6.23	6.23	4,035
2022-09-01	6.20	6.20	6.20	6.20	13,601
2022-08-31	6.33	6.33	6.33	6.33	12,905
2022-08-30	6.22	6.22	6.22	6.22	12,770
2022-08-29	6.20	6.20	6.20	6.20	0
2022-08-26	6.20	6.20	6.20	6.20	17,205
2022-08-25	6.26	6.26	6.26	6.26	23,377
2022-08-24	6.39	6.39	6.39	6.39	2,641
2022-08-23	6.54	6.54	6.54	6.54	16,057
2022-08-22	6.44	6.44	6.44	6.44	20,138
2022-08-19	6.80	6.80	6.80	6.80	6,038
2022-08-18	6.89	6.89	6.89	6.89	2,761
2022-08-17	6.91	6.91	6.91	6.91	4,957
2022-08-16	7.13	7.13	7.13	7.13	4,410
2022-08-15	7.40	7.40	7.40	7.40	8,852
2022-08-12	7.37	7.37	7.37	7.37	10,617
2022-08-11	7.67	7.67	7.67	7.67	10,700
2022-08-10	7.52	7.52	7.52	7.52	5,049
2022-08-09	7.21	7.21	7.21	7.21	2,146
2022-08-08	7.50	7.50	7.50	7.50	7,420
2022-08-05	7.60	7.60	7.60	7.60	5,614
2022-08-04	7.77	7.77	7.77	7.77	5,658
2022-08-03	7.58	7.58	7.58	7.58	5,706
2022-08-02	7.38	7.38	7.38	7.38	6,647
2022-08-01	7.41	7.41	7.41	7.41	0
2022-07-29	7.39	7.39	7.39	7.39	19,173
2022-07-28	7.17	7.17	7.17	7.17	7,335
2022-07-27	7.00	7.00	7.00	7.00	500,067
2022-07-26	7.03	7.03	7.03	7.03	8,645
2022-07-25	7.10	7.10	7.10	7.10	4,817
2022-07-22	7.17	7.17	7.17	7.17	13,078
2022-07-21	7.03	7.03	7.03	7.03	8,933
2022-07-20	6.85	6.85	6.85	6.85	3,678
2022-07-19	6.75	6.75	6.75	6.75	4,138
2022-07-18	6.78	6.78	6.78	6.78	3,202
2022-07-15	6.60	6.60	6.60	6.60	615
2022-07-14	6.60	6.60	6.60	6.60	9,973
2022-07-13	6.50	6.50	6.50	6.50	6,371
2022-07-12	6.73	6.73	6.73	6.73	25,037
2022-07-11	6.59	6.59	6.59	6.59	7,501
2022-07-08	6.79	6.79	6.79	6.79	2,418
2022-07-07	6.70	6.70	6.70	6.70	19,601
2022-07-06	6.57	6.57	6.57	6.57	13,438
2022-07-05	6.58	6.58	6.58	6.58	219
2022-07-04	6.58	6.58	6.58	6.58	1,837
2022-07-01	6.72	6.72	6.72	6.72	8,000
2022-06-30	6.70	6.70	6.70	6.70	6,194
2022-06-29	6.76	6.76	6.76	6.76	4,917
2022-06-28	6.86	6.86	6.86	6.86	3,541
2022-06-27	7.00	7.00	7.00	7.00	10,860
2022-06-24	6.92	6.92	6.92	6.92	4,151
2022-06-23	6.71	6.71	6.71	6.71	35,605
2022-06-22	7.11	7.11	7.11	7.11	515,116
2022-06-21	6.86	6.86	6.86	6.86	6,499
2022-06-20	6.67	6.67	6.67	6.67	2,396
2022-06-17	6.68	6.68	6.68	6.68	37,059
2022-06-16	6.49	6.49	6.49	6.49	4,127
2022-06-15	6.84	6.84	6.84	6.84	5,954
2022-06-14	6.88	6.88	6.88	6.88	7,863
2022-06-13	7.10	7.10	7.10	7.10	11,495
2022-06-10	7.42	7.42	7.42	7.42	13,805
2022-06-09	7.75	7.75	7.75	7.75	6,948
2022-06-08	7.95	7.95	7.95	7.95	9,871
2022-06-07	7.91	7.91	7.91	7.91	16,041
2022-06-06	8.30	8.30	8.30	8.30	0
2022-06-03	8.08	8.08	8.08	8.08	0
2022-06-02	8.08	8.08	8.08	8.08	0
2022-06-01	8.08	8.08	8.08	8.08	20,004
2022-05-31	7.70	7.70	7.70	7.70	3,208
2022-05-30	7.96	7.96	7.96	7.96	11,745
2022-05-27	7.81	7.81	7.81	7.81	7,503
2022-05-26	7.60	7.60	7.60	7.60	0
2022-05-25	7.60	7.60	7.60	7.60	5,455
2022-05-24	7.53	7.53	7.53	7.53	8,140
2022-05-23	7.81	7.81	7.81	7.81	7,076
2022-05-20	7.86	7.86	7.86	7.86	34,702
2022-05-19	7.69	7.69	7.69	7.69	26,339
2022-05-18	7.64	7.64	7.64	7.64	11,390
2022-05-17	7.78	7.78	7.78	7.78	10,502
2022-05-16	7.99	7.99	7.99	7.99	12,210
2022-05-13	7.60	7.60	7.60	7.60	50,147
2022-05-12	7.91	7.91	7.91	7.91	3,308
2022-05-11	8.10	8.10	8.10	8.10	10,352
2022-05-10	8.02	8.02	8.02	8.02	2,397
2022-05-09	8.05	8.05	8.05	8.05	8,150
2022-05-06	8.43	8.43	8.43	8.43	3,597
2022-05-05	8.49	8.49	8.49	8.49	6,712
2022-05-04	8.51	8.51	8.51	8.51	5,998
2022-05-03	8.53	8.53	8.53	8.53	5,165
2022-05-02	8.74	8.74	8.74	8.74	0
2022-04-29	8.74	8.74	8.74	8.74	1,476
2022-04-28	8.78	8.78	8.78	8.78	2,172
2022-04-27	9.05	9.05	9.05	9.05	24,098
2022-04-26	9.18	9.18	9.18	9.18	8,596
2022-04-25	9.34	9.34	9.34	9.34	8,513
2022-04-22	9.33	9.33	9.33	9.33	7,069
2022-04-21	9.51	9.51	9.51	9.51	1,940
2022-04-20	9.44	9.44	9.44	9.44	13,204
2022-04-19	9.66	9.66	9.66	9.66	11,872
2022-04-18	9.75	9.75	9.75	9.75	0
2022-04-15	9.75	9.75	9.75	9.75	0
2022-04-14	9.75	9.75	9.75	9.75	9,255
2022-04-13	9.65	9.65	9.65	9.65	2,819
2022-04-12	9.57	9.57	9.57	9.57	11,634
2022-04-11	9.71	9.71	9.71	9.71	3,575
2022-04-08	9.82	9.82	9.82	9.82	1,262
2022-04-07	9.98	9.98	9.98	9.98	4,959
2022-04-06	10.12	10.12	10.12	10.12	4,388
2022-04-05	10.12	10.12	10.12	10.12	14,000
2022-04-04	10.34	10.34	10.34	10.34	3,540
2022-04-01	10.30	10.30	10.30	10.30	17,041
2022-03-31	10.50	10.50	10.50	10.50	10,380
2022-03-30	10.40	10.40	10.40	10.40	1,748
2022-03-29	10.72	10.72	10.72	10.72	5,537
2022-03-28	10.52	10.52	10.52	10.52	3,230
2022-03-25	10.62	10.62	10.62	10.62	12,027
2022-03-24	10.60	10.60	10.60	10.60	7,858
2022-03-23	11.02	11.02	11.02	11.02	1,961
2022-03-22	11.00	11.00	11.00	11.00	2,666
2022-03-21	11.00	11.00	11.00	11.00	3,624
2022-03-18	11.00	11.00	11.00	11.00	59,263
2022-03-17	10.84	10.84	10.84	10.84	15,093
2022-03-16	10.50	10.50	10.50	10.50	15,533
2022-03-15	9.97	9.97	9.97	9.97	9,925
2022-03-14	10.22	10.22	10.22	10.22	12,384
2022-03-11	10.24	10.24	10.24	10.24	6,958
2022-03-10	10.42	10.42	10.42	10.42	18,347
2022-03-09	10.02	10.02	10.02	10.02	17,417
2022-03-08	9.74	9.74	9.74	9.74	34,867
2022-03-07	9.23	9.23	9.23	9.23	19,615
2022-03-04	9.96	9.96	9.96	9.96	7,603
2022-03-03	10.22	10.22	10.22	10.22	1,836
2022-03-02	10.44	10.44	10.44	10.44	3,474
2022-03-01	10.50	10.50	10.50	10.50	11,619
2022-02-28	10.44	10.44	10.44	10.44	16,165
2022-02-25	10.18	10.18	10.18	10.18	5,948
2022-02-24	10.12	10.12	10.12	10.12	9,333
2022-02-23	10.16	10.16	10.16	10.16	6,266
2022-02-22	10.38	10.38	10.38	10.38	8,731
2022-02-21	10.36	10.36	10.36	10.36	1,914
2022-02-18	10.66	10.66	10.66	10.66	6,354
2022-02-17	11.16	11.16	11.16	11.16	2,419
2022-02-16	11.16	11.16	11.16	11.16	1,920
2022-02-15	11.08	11.08	11.08	11.08	3,871
2022-02-14	11.22	11.22	11.22	11.22	3,761
2022-02-11	11.36	11.36	11.36	11.36	1,236
2022-02-10	11.76	11.76	11.76	11.76	3,634
2022-02-09	11.84	11.84	11.84	11.84	9,665
2022-02-08	11.60	11.60	11.60	11.60	688
2022-02-07	11.60	11.60	11.60	11.60	4,655
2022-02-04	11.66	11.66	11.66	11.66	4,908
2022-02-03	11.92	11.92	11.92	11.92	3,035
2022-02-02	12.12	12.12	12.12	12.12	6,613
2022-02-01	12.00	12.00	12.00	12.00	9,000
2022-01-31	12.12	12.12	12.12	12.12	18,278
2022-01-28	11.64	11.64	11.64	11.64	7,600
2022-01-27	11.76	11.76	11.76	11.76	21,806
2022-01-26	12.12	12.12	12.12	12.12	8,682
2022-01-25	12.38	12.38	12.38	12.38	11,539
2022-01-24	12.10	12.10	12.10	12.10	26,879
2022-01-21	12.44	12.44	12.44	12.44	18,161
2022-01-20	12.70	12.70	12.70	12.70	18,901
2022-01-19	12.32	12.32	12.32	12.32	5,552
2022-01-18	12.12	12.12	12.12	12.12	124,198
2022-01-17	12.10	12.10	12.10	12.10	5,430
2022-01-14	12.10	12.10	12.10	12.10	5,167
2022-01-13	12.06	12.06	12.06	12.06	9,487
2022-01-12	12.06	12.06	12.06	12.06	5,067
2022-01-11	12.00	12.00	12.00	12.00	16,693
2022-01-10	11.50	11.50	11.50	11.50	9,932
2022-01-07	11.84	11.84	11.84	11.84	13,877
2022-01-06	12.24	12.24	12.24	12.24	25,026
2022-01-05	12.16	12.16	12.16	12.16	9,371
2022-01-04	11.98	11.98	11.98	11.98	25,349
2022-01-03	11.84	11.84	11.84	11.84	0
2021-12-31	11.84	11.84	11.84	11.84	0
2021-12-30	11.84	11.84	11.84	11.84	10,965
2021-12-29	11.88	11.88	11.88	11.88	14,378
2021-12-28	11.52	11.52	11.52	11.52	0
2021-12-27	11.52	11.52	11.52	11.52	0
2021-12-24	11.52	11.52	11.52	11.52	0
2021-12-23	11.64	11.64	11.64	11.64	5,669
2021-12-22	11.52	11.52	11.52	11.52	776
2021-12-21	11.56	11.56	11.56	11.56	6,792
2021-12-20	11.38	11.38	11.38	11.38	7,777
2021-12-17	11.60	11.60	11.60	11.60	5,383
2021-12-16	11.50	11.50	11.50	11.50	27,190
2021-12-15	11.60	11.60	11.60	11.60	9,216
2021-12-14	11.51	11.51	11.51	11.51	15,370
2021-12-13	11.34	11.34	11.34	11.34	7,050
2021-12-10	11.44	11.44	11.44	11.44	1,642
2021-12-09	11.50	11.50	11.50	11.50	7,023
2021-12-08	11.44	11.44	11.44	11.44	4,255
2021-12-07	11.62	11.62	11.62	11.62	12,828
2021-12-06	11.62	11.62	11.62	11.62	17,933
2021-12-03	11.76	11.76	11.76	11.76	5,262
2021-12-02	11.88	11.88	11.88	11.88	4,929
2021-12-01	12.18	12.18	12.18	12.18	10,848
2021-11-30	11.86	11.86	11.86	11.86	15,421
2021-11-29	12.24	12.24	12.24	12.24	5,359
2021-11-26	12.56	12.56	12.56	12.56	4,505
2021-11-25	12.82	12.82	12.82	12.82	10,261
2021-11-24	13.00	13.00	13.00	13.00	12,594
2021-11-23	12.90	12.90	12.90	12.90	1,577
2021-11-22	13.14	13.14	13.14	13.14	2,623
2021-11-19	13.72	13.72	13.72	13.72	5,345
2021-11-18	13.88	13.88	13.88	13.88	880
2021-11-17	14.16	14.16	14.16	14.16	2,040
2021-11-16	13.94	13.94	13.94	13.94	1,931
2021-11-15	14.02	14.02	14.02	14.02	8,184
2021-11-12	14.06	14.06	14.06	14.06	6,099
2021-11-11	14.06	14.06	14.06	14.06	13,796
2021-11-10	14.10	14.10	14.10	14.10	7,110
2021-11-09	13.94	13.94	13.94	13.94	19,417
2021-11-08	14.20	14.20	14.20	14.20	32,236
2021-11-05	13.58	13.58	13.58	13.58	690
2021-11-04	13.72	13.72	13.72	13.72	1,005
2021-11-03	13.86	13.86	13.86	13.86	2,779
2021-11-02	14.34	14.34	14.34	14.34	7,725
2021-11-01	14.18	14.18	14.18	14.18	22,216
2021-10-29	14.30	14.30	14.30	14.30	59,838
2021-10-28	14.27	14.27	14.27	14.27	9,729
2021-10-27	14.38	14.38	14.38	14.38	3,903
2021-10-26	14.54	14.54	14.54	14.54	7,907
2021-10-25	14.52	14.52	14.52	14.52	2,037
2021-10-22	14.64	14.64	14.64	14.64	945
2021-10-21	14.76	14.76	14.76	14.76	1,980
2021-10-20	14.76	14.76	14.76	14.76	4,169
2021-10-19	14.68	14.68	14.68	14.68	3,485
2021-10-18	14.86	14.86	14.86	14.86	3,464
2021-10-15	14.73	14.73	14.73	14.73	4,598
2021-10-14	14.68	14.68	14.68	14.68	5,066
2021-10-13	14.28	14.28	14.28	14.28	43,217
2021-10-12	14.36	14.36	14.36	14.36	3,530
2021-10-11	14.09	14.09	14.09	14.09	7,941
2021-10-08	14.24	14.24	14.24	14.24	4,564
2021-10-07	14.00	14.00	14.00	14.00	23,104
2021-10-06	14.14	14.14	14.14	14.14	58,333
2021-10-05	14.06	14.06	14.06	14.06	14,681
2021-10-04	14.29	14.29	14.29	14.29	5,110
2021-10-01	14.44	14.44	14.44	14.44	5,539
2021-09-30	14.84	14.84	14.84	14.84	11,042
2021-09-29	14.56	14.56	14.56	14.56	59,178
2021-09-28	14.50	14.50	14.50	14.50	7,608
2021-09-27	14.64	14.64	14.64	14.64	12,704
2021-09-24	14.24	14.24	14.24	14.24	1,370
2021-09-23	14.58	14.58	14.58	14.58	2,073
2021-09-22	14.34	14.34	14.34	14.34	5,373
2021-09-21	14.29	14.29	14.29	14.29	10,359
2021-09-20	14.42	14.42	14.42	14.42	3,563
2021-09-17	14.88	14.88	14.88	14.88	99,552
2021-09-16	14.99	14.99	14.99	14.99	7,298
2021-09-15	14.99	14.99	14.99	14.99	17,144
2021-09-14	15.00	15.00	15.00	15.00	9,908
2021-09-13	14.98	14.98	14.98	14.98	7,527
2021-09-10	15.22	15.22	15.22	15.22	1,807
2021-09-09	15.30	15.30	15.30	15.30	1,239
2021-09-08	15.58	15.58	15.58	15.58	3,075
2021-09-07	15.78	15.78	15.78	15.78	7,592
2021-09-06	15.66	15.66	15.66	15.66	1,591
2021-09-03	15.26	15.26	15.26	15.26	633
2021-09-02	15.46	15.46	15.46	15.46	13,919
2021-09-01	14.96	14.96	14.96	14.96	52,917
2021-08-31	14.58	14.58	14.58	14.58	11,127
2021-08-30	14.98	14.98	14.98	14.98	0
2021-08-27	14.98	14.98	14.98	14.98	6,208
2021-08-26	14.89	14.89	14.89	14.89	383,784
2021-08-25	14.84	14.84	14.84	14.84	23,186
2021-08-24	14.86	14.86	14.86	14.86	90,154
2021-08-23	15.00	15.00	15.00	15.00	250,923
2021-08-20	15.82	15.82	15.82	15.82	50,153
2021-08-19	15.60	15.60	15.60	15.60	88,963
2021-08-18	16.82	16.82	16.82	16.82	7,754
2021-08-17	16.38	16.38	16.38	16.38	3,734
2021-08-16	16.00	16.00	16.00	16.00	18,397
2021-08-13	16.22	16.22	16.22	16.22	8,482
2021-08-12	16.00	16.00	16.00	16.00	4,053
2021-08-11	15.88	15.88	15.88	15.88	2,239
2021-08-10	16.10	16.10	16.10	16.10	2,362
2021-08-09	15.33	15.33	15.33	15.33	481
2021-08-06	15.30	15.30	15.30	15.30	12,303
2021-08-05	15.30	15.30	15.30	15.30	2,801
2021-08-04	15.31	15.31	15.31	15.31	3,994
2021-08-03	15.42	15.42	15.42	15.42	9,816
2021-08-02	15.33	15.33	15.33	15.33	3,289
2021-07-30	15.54	15.54	15.54	15.54	7,229
2021-07-29	15.20	15.20	15.20	15.20	5,199
2021-07-28	15.06	15.06	15.06	15.06	8,586
2021-07-27	15.02	15.02	15.02	15.02	970
2021-07-26	15.12	15.12	15.12	15.12	200
2021-07-23	15.24	15.24	15.24	15.24	6,734
2021-07-22	15.26	15.26	15.26	15.26	2,795
2021-07-21	15.02	15.02	15.02	15.02	1,110
2021-07-20	14.80	14.80	14.80	14.80	2,044
2021-07-19	14.74	14.74	14.74	14.74	10,277
2021-07-16	15.00	15.00	15.00	15.00	2,029
2021-07-15	14.90	14.90	14.90	14.90	8,490
2021-07-14	15.30	15.30	15.30	15.30	152
2021-07-13	15.50	15.50	15.50	15.50	1,071
2021-07-12	15.32	15.32	15.32	15.32	2,014
2021-07-09	15.28	15.28	15.28	15.28	3,527
2021-07-08	15.18	15.18	15.18	15.18	3,488
2021-07-07	15.48	15.48	15.48	15.48	3,475
2021-07-06	15.50	15.50	15.50	15.50	1,316
2021-07-05	15.52	15.52	15.52	15.52	2,978
2021-07-02	15.50	15.50	15.50	15.50	5,255
2021-07-01	15.60	15.60	15.60	15.60	5,763
2021-06-30	15.18	15.18	15.18	15.18	1,301
2021-06-29	14.98	14.98	14.98	14.98	3,698
2021-06-28	14.98	14.98	14.98	14.98	3,222
2021-06-25	15.00	15.00	15.00	15.00	3,756
2021-06-24	14.86	14.86	14.86	14.86	1,091
2021-06-23	14.64	14.64	14.64	14.64	3,846
2021-06-22	15.00	15.00	15.00	15.00	1,015
2021-06-21	14.94	14.94	14.94	14.94	665
2021-06-18	14.88	14.88	14.88	14.88	7,097
2021-06-17	15.44	15.44	15.44	15.44	2,631
2021-06-16	15.32	15.32	15.32	15.32	4,009
2021-06-15	15.16	15.16	15.16	15.16	2,471
2021-06-14	15.38	15.38	15.38	15.38	1,305
2021-06-11	15.56	15.56	15.56	15.56	5,846
2021-06-10	15.50	15.50	15.50	15.50	1,602
2021-06-09	15.48	15.48	15.48	15.48	3,884
2021-06-08	15.40	15.40	15.40	15.40	3,817
2021-06-07	15.28	15.28	15.28	15.28	5,335
2021-06-04	15.14	15.14	15.14	15.14	2,461
2021-06-03	15.26	15.26	15.26	15.26	2,762
2021-06-02	15.28	15.28	15.28	15.28	12,815
2021-06-01	15.38	15.38	15.38	15.38	15,926
2021-05-28	15.00	15.00	15.00	15.00	1,025
2021-05-27	14.68	14.68	14.68	14.68	9,405
2021-05-26	14.49	14.49	14.49	14.49	18,527
2021-05-25	14.44	14.44	14.44	14.44	9,668
2021-05-24	14.36	14.36	14.36	14.36	0
2021-05-21	14.36	14.36	14.36	14.36	10,063
2021-05-20	14.38	14.38	14.38	14.38	14,753
2021-05-19	14.08	14.08	14.08	14.08	22,926
2021-05-18	14.12	14.12	14.12	14.12	21,168
2021-05-17	13.88	13.88	13.88	13.88	14,392
2021-05-14	13.70	13.70	13.70	13.70	22,381
2021-05-13	13.56	13.56	13.56	13.56	0
2021-05-12	13.56	13.56	13.56	13.56	20,853
2021-05-11	13.78	13.78	13.78	13.78	11,918
2021-05-10	13.90	13.90	13.90	13.90	3,506
2021-05-07	14.18	14.18	14.18	14.18	6,565
2021-05-06	13.66	13.66	13.66	13.66	9,894
2021-05-05	13.92	13.92	13.92	13.92	4,039
2021-05-04	14.34	14.34	14.34	14.34	4,472
2021-04-30	14.54	14.54	14.54	14.54	6,810
2021-04-29	14.34	14.34	14.34	14.34	12,675
2021-04-28	14.38	14.38	14.38	14.38	4,684
2021-04-27	15.08	15.08	15.08	15.08	3,707
2021-04-26	15.58	15.58	15.58	15.58	4,440
2021-04-23	15.32	15.32	15.32	15.32	5,490
2021-04-22	15.28	15.28	15.28	15.28	16,268
2021-04-21	15.40	15.40	15.40	15.40	5,325
2021-04-20	15.20	15.20	15.20	15.20	6,567
2021-04-19	15.12	15.12	15.12	15.12	1,588
2021-04-16	15.24	15.24	15.24	15.24	7,022
2021-04-15	15.22	15.22	15.22	15.22	3,844
2021-04-14	15.26	15.26	15.26	15.26	8,187
2021-04-13	15.28	15.28	15.28	15.28	6,244
2021-04-12	15.10	15.10	15.10	15.10	8,613
2021-04-09	15.26	15.26	15.26	15.26	17,038
2021-04-08	14.92	14.92	14.92	14.92	17,523
2021-04-07	14.50	14.50	14.50	14.50	8,893
2021-04-06	14.74	14.74	14.74	14.74	8,553
2021-04-01	14.62	14.62	14.62	14.62	2,545
2021-03-31	14.50	14.50	14.50	14.50	2,747
2021-03-30	14.38	14.38	14.38	14.38	3,689
2021-03-29	14.58	14.58	14.58	14.58	17,505
2021-03-26	14.94	14.94	14.94	14.94	3,111
2021-03-25	14.70	14.70	14.70	14.70	5,606
2021-03-24	14.78	14.78	14.78	14.78	12,856
2021-03-23	14.90	14.90	14.90	14.90	1,922
2021-03-22	15.18	15.18	15.18	15.18	2,548
2021-03-19	15.20	15.20	15.20	15.20	9,883
2021-03-18	15.20	15.20	15.20	15.20	12,528
2021-03-17	14.94	14.94	14.94	14.94	8,295
2021-03-16	15.24	15.24	15.24	15.24	4,350
2021-03-15	14.96	14.96	14.96	14.96	3,275
2021-03-12	15.06	15.06	15.06	15.06	9,958
2021-03-11	14.98	14.98	14.98	14.98	13,129
2021-03-10	14.98	14.98	14.98	14.98	8,387
2021-03-09	14.74	14.74	14.74	14.74	8,189
2021-03-08	14.40	14.40	14.40	14.40	7,333
2021-03-05	14.42	14.42	14.42	14.42	9,534
2021-03-04	14.58	14.58	14.58	14.58	8,733
2021-03-03	14.76	14.76	14.76	14.76	4,927
2021-03-02	15.24	15.24	15.24	15.24	8,703
2021-03-01	15.00	15.00	15.00	15.00	9,080
2021-02-26	14.50	14.50	14.50	14.50	4,035
2021-02-25	14.82	14.82	14.82	14.82	4,833
2021-02-24	14.90	14.90	14.90	14.90	2,308
2021-02-23	15.09	15.09	15.09	15.09	3,169
2021-02-22	15.18	15.18	15.18	15.18	4,709
2021-02-19	15.32	15.32	15.32	15.32	3,298
2021-02-18	14.87	14.87	14.87	14.87	40,754
2021-02-17	15.22	15.22	15.22	15.22	8,899
2021-02-16	15.22	15.22	15.22	15.22	3,623
2021-02-15	15.27	15.27	15.27	15.27	9,959
2021-02-12	15.30	15.30	15.30	15.30	10,351
2021-02-11	15.30	15.30	15.30	15.30	6,352
2021-02-10	15.24	15.24	15.24	15.24	5,706
2021-02-09	15.12	15.12	15.12	15.12	5,267
2021-02-08	15.16	15.16	15.16	15.16	6,202
2021-02-05	15.48	15.48	15.48	15.48	1,531
2021-02-04	15.44	15.58	15.58	15.44	3,926
2021-02-03	15.58	15.58	15.58	15.58	3,595
2021-02-02	15.60	15.60	15.60	15.60	2,169
2021-02-01	15.48	15.48	15.48	15.48	7,735
2021-01-29	15.30	15.30	15.30	15.30	743
2021-01-28	14.96	14.96	14.96	14.96	2,465
2021-01-27	14.66	14.66	14.66	14.66	15,478
2021-01-26	14.10	14.10	14.10	14.10	4,894
2021-01-25	13.94	13.94	13.94	13.94	1,894
2021-01-22	13.86	13.86	13.86	13.86	0
2021-01-21	13.86	13.86	13.86	13.86	1,953
2021-01-20	13.78	13.78	13.78	13.78	3,298
2021-01-19	13.52	13.52	13.52	13.52	243
2021-01-18	13.60	13.60	13.60	13.60	2,157
2021-01-15	13.24	13.24	13.24	13.24	5,546
2021-01-14	13.70	13.70	13.70	13.70	4,260
2021-01-13	13.88	13.88	13.88	13.88	2,789
2021-01-12	13.50	13.50	13.50	13.50	1,040
2021-01-11	13.00	13.00	13.00	13.00	1,862
2021-01-08	13.04	13.04	13.04	13.04	6,608
2021-01-07	13.10	13.10	13.10	13.10	1,883
2021-01-06	13.12	13.12	13.12	13.12	0
2021-01-05	13.12	13.12	13.12	13.12	1,243
2021-01-04	13.08	13.08	13.08	13.08	47
2020-12-31	13.12	13.12	13.12	13.12	0
2020-12-30	13.12	13.12	13.12	13.12	5,183
2020-12-29	13.28	13.28	13.28	13.28	3,404
2020-12-24	12.64	12.64	12.64	12.64	0
2020-12-23	12.64	12.64	12.64	12.64	318
2020-12-22	12.70	12.70	12.70	12.70	5,620
2020-12-21	12.54	12.54	12.54	12.54	3,006
2020-12-18	12.80	12.80	12.80	12.80	9,961
2020-12-17	12.64	12.64	12.64	12.64	1,930
2020-12-16	12.64	12.64	12.64	12.64	5,500
2020-12-15	12.46	12.46	12.46	12.46	4,087
2020-12-14	12.44	12.44	12.44	12.44	2,656
2020-12-11	12.36	12.36	12.36	12.36	1,785
2020-12-10	12.36	12.36	12.36	12.36	144,587
2020-12-09	12.48	12.48	12.48	12.48	573
2020-12-08	12.52	12.52	12.52	12.52	3,865
2020-12-07	12.36	12.36	12.36	12.36	745
2020-12-04	12.44	12.44	12.44	12.44	2,688
2020-12-03	12.52	12.52	12.52	12.52	7,723
2020-12-02	12.38	12.38	12.38	12.38	3,752
2020-12-01	12.62	12.62	12.62	12.62	2,256
2020-11-30	12.42	12.42	12.42	12.42	14,183
2020-11-27	12.62	12.62	12.62	12.62	399
2020-11-26	12.62	12.62	12.62	12.62	10,894
2020-11-25	12.68	12.68	12.68	12.68	17,646
2020-11-24	12.54	12.54	12.54	12.54	5,455
2020-11-23	12.80	12.80	12.80	12.80	21,920
2020-11-20	12.40	12.40	12.40	12.40	24,426
2020-11-19	11.32	11.32	11.32	11.32	6,614
2020-11-18	11.30	11.30	11.30	11.30	842
2020-11-17	11.34	11.34	11.34	11.34	5,587
2020-11-16	11.38	11.38	11.38	11.38	2,284
2020-11-13	11.38	11.38	11.38	11.38	2,306
2020-11-12	11.08	11.08	11.08	11.08	5,405
2020-11-11	10.96	10.96	10.96	10.96	563
2020-11-10	11.18	11.18	11.18	11.18	4,212
2020-11-09	11.48	11.48	11.48	11.48	2,465
2020-11-06	11.46	11.46	11.46	11.46	276
2020-11-05	11.46	11.46	11.46	11.46	1,502
2020-11-04	11.18	11.18	11.18	11.18	11,768
2020-11-03	11.12	11.12	11.12	11.12	982
2020-11-02	10.92	10.92	10.92	10.92	3,047
2020-10-30	10.82	10.82	10.82	10.82	1,682
2020-10-29	10.94	10.94	10.94	10.94	1,680
2020-10-28	10.88	10.88	10.88	10.88	1,457
2020-10-27	11.30	11.30	11.30	11.30	938
2020-10-26	11.40	11.40	11.40	11.40	3,120
2020-10-23	11.58	11.58	11.58	11.58	410
2020-10-22	11.58	11.58	11.58	11.58	660
2020-10-21	12.04	12.04	12.04	12.04	1,527
2020-10-20	12.04	12.04	12.04	12.04	1,489
2020-10-16	12.30	12.30	12.30	12.30	1,265
2020-10-15	12.00	12.00	12.00	12.00	6,287
2020-10-14	12.44	12.44	12.44	12.44	502
2020-10-13	12.38	12.38	12.38	12.38	2,631
2020-10-12	12.52	12.52	12.52	12.52	7,896
2020-10-09	12.06	12.06	12.06	12.06	2,314
2020-10-08	12.12	12.12	12.12	12.12	14,588
2020-10-07	12.40	12.40	12.40	12.40	1,710
2020-10-06	12.36	12.36	12.36	12.36	1,331
2020-10-05	12.48	12.48	12.48	12.48	1,687
2020-10-02	12.54	12.54	12.54	12.54	11,356
2020-10-01	12.68	12.68	12.68	12.68	1,632
2020-09-30	12.74	12.74	12.74	12.74	4,449
2020-09-29	12.40	12.40	12.40	12.40	2,292
2020-09-28	12.32	12.32	12.32	12.32	1,157
2020-09-25	12.04	12.04	12.04	12.04	948
2020-09-24	11.40	11.40	11.40	11.40	326
2020-09-23	11.40	11.40	11.40	11.40	1,531
2020-09-22	11.40	11.40	11.40	11.40	1,909
2020-09-21	11.38	11.38	11.38	11.38	787
2020-09-18	12.04	12.04	12.04	12.04	1,139
2020-09-17	12.14	12.14	12.14	12.14	1,516
2020-09-16	12.24	12.24	12.24	12.24	2,381
2020-09-15	12.36	12.36	12.36	12.36	9,253
2020-09-14	11.96	11.96	11.96	11.96	607
2020-09-11	11.96	11.96	11.96	11.96	1,132
2020-06-09	7.64	7.64	7.64	7.64	19
2020-06-02	6.88	6.88	6.88	6.88	549
2020-05-29	6.88	6.88	6.88	6.88	361
2020-05-28	6.88	6.88	6.88	6.88	2,230
2020-05-20	6.99	6.99	6.99	6.99	1,946
2020-05-15	6.83	6.83	6.83	6.83	4,850
2020-04-29	7.08	7.08	7.08	7.08	749
2020-04-24	6.82	6.82	6.82	6.82	1,693
2020-04-23	6.82	6.82	6.82	6.82	1,267
2020-04-21	6.85	6.85	6.85	6.85	3,337
2020-04-17	6.85	6.85	6.85	6.85	2,107
2020-04-08	6.03	6.03	6.03	6.03	1,675
2020-04-06	5.85	5.85	5.85	5.85	1,207
2020-04-03	5.89	5.89	5.89	5.89	589
2020-04-02	5.89	5.89	5.89	5.89	6,546
2020-04-01	5.44	5.44	5.44	5.44	0
2020-03-24	0.00	0.00	0.00	0.00	1,596
2020-03-20	0.00	0.00	0.00	0.00	3,781
2020-02-24	0.00	0.00	0.00	0.00	7,474
2020-02-04	0.00	0.00	0.00	0.00	44
2020-01-27	0.00	0.00	0.00	0.00	0
2019-08-29	13.33	13.33	13.33	13.33	1,285
2019-08-14	13.33	13.33	13.33	13.33	30,000
2019-08-12	13.33	13.33	13.33	13.33	130

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