Scandi Standard Share History

Scandi Standard Share Price history. The following table shows end-of-day data 0QVR historical share prices for Scandi Standard, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	75.00	75.00	75.00	75.00	1,023
2024-04-25	75.00	75.00	75.00	75.00	466
2024-04-24	74.70	74.70	74.70	74.70	371
2024-04-23	74.70	74.70	74.70	74.70	0
2024-04-22	74.70	74.70	74.70	74.70	61
2024-04-19	74.20	74.20	74.20	74.20	1,254
2024-04-18	73.20	73.20	73.20	73.20	379
2024-04-17	73.20	73.20	73.20	73.20	234
2024-04-16	72.20	72.20	72.20	72.20	875
2024-04-15	72.60	72.60	72.60	72.60	973
2024-04-12	74.20	74.20	74.20	74.20	76
2024-04-11	73.70	73.70	73.70	73.70	436
2024-04-10	73.70	73.70	73.70	73.70	0
2024-04-09	73.70	73.70	73.70	73.70	2,297
2024-04-08	73.10	73.10	73.10	73.10	1,575
2024-04-05	73.10	73.10	73.10	73.10	728
2024-04-04	72.90	72.90	72.90	72.90	150
2024-04-03	72.90	72.90	72.90	72.90	520
2024-04-02	72.90	72.90	72.90	72.90	1,211
2024-04-01	70.90	70.90	70.90	70.90	0
2024-03-29	70.90	70.90	70.90	70.90	0
2024-03-28	70.90	70.90	70.90	70.90	856
2024-03-27	70.90	70.90	70.90	70.90	929
2024-03-26	69.70	69.70	69.70	69.70	1,663
2024-03-25	69.20	69.20	69.20	69.20	673
2024-03-22	69.50	69.50	69.50	69.50	330
2024-03-21	69.60	69.60	69.60	69.60	1,683
2024-03-20	69.80	69.80	69.80	69.80	1,036
2024-03-19	70.00	70.00	70.00	70.00	1,663
2024-03-18	69.90	69.90	69.90	69.90	349
2024-03-15	69.80	69.80	69.80	69.80	1,064
2024-03-14	68.60	68.60	68.60	68.60	5,343
2024-03-13	68.30	68.30	68.30	68.30	6,820
2024-03-12	66.00	66.00	66.00	66.00	1,931
2024-03-11	66.00	66.00	66.00	66.00	2,485
2024-03-08	66.20	66.20	66.20	66.20	6,419
2024-03-07	66.00	66.00	66.00	66.00	1,964
2024-03-06	64.80	64.80	64.80	64.80	1,306
2024-03-05	67.10	67.10	67.10	67.10	677
2024-03-04	67.10	67.10	67.10	67.10	1,878
2024-03-01	68.10	68.10	68.10	68.10	3,682
2024-02-29	67.60	67.60	67.60	67.60	7,238
2024-02-28	67.60	67.60	67.60	67.60	708
2024-02-27	67.00	67.00	67.00	67.00	870
2024-02-26	66.80	66.80	66.80	66.80	1,406
2024-02-23	66.50	66.50	66.50	66.50	1,719
2024-02-22	66.50	66.50	66.50	66.50	3,884
2024-02-21	67.50	67.50	67.50	67.50	2,180
2024-02-20	67.20	67.20	67.20	67.20	3,783
2024-02-19	67.20	67.20	67.20	67.20	1,377
2024-02-16	67.20	67.20	67.20	67.20	4,036
2024-02-15	66.40	66.40	66.40	66.40	1,702
2024-02-14	66.20	66.20	66.20	66.20	402
2024-02-13	66.20	66.20	66.20	66.20	3,742
2024-02-12	65.90	65.90	65.90	65.90	2,770
2024-02-09	64.60	64.60	64.60	64.60	1,309
2024-02-08	65.00	65.00	65.00	65.00	685
2024-02-07	63.50	63.50	63.50	63.50	2,422
2024-02-06	64.00	64.00	64.00	64.00	1,600
2024-02-05	64.80	64.80	64.80	64.80	1,025
2024-02-02	65.00	65.00	65.00	65.00	3,674
2024-02-01	65.00	65.00	65.00	65.00	1,054
2024-01-31	63.40	63.40	63.40	63.40	10
2024-01-30	62.30	62.30	62.30	62.30	130
2024-01-29	62.30	62.30	62.30	62.30	192
2024-01-26	61.90	61.90	61.90	61.90	185
2024-01-25	61.90	61.90	61.90	61.90	55
2024-01-24	61.90	61.90	61.90	61.90	759
2024-01-23	60.20	60.20	60.20	60.20	137
2024-01-22	60.60	60.60	60.60	60.60	197
2024-01-19	60.80	60.80	60.80	60.80	786
2024-01-18	60.80	60.80	60.80	60.80	1,018
2024-01-17	60.90	60.90	60.90	60.90	3,676
2024-01-16	61.90	61.90	61.90	61.90	550
2024-01-15	61.40	61.40	61.40	61.40	1,593
2024-01-12	61.40	61.40	61.40	61.40	1,336
2024-01-11	60.60	60.60	60.60	60.60	607
2024-01-10	61.40	61.40	61.40	61.40	11,969
2024-01-09	59.70	59.70	59.70	59.70	765
2024-01-08	59.40	59.40	59.40	59.40	2,359
2024-01-05	58.70	58.70	58.70	58.70	8,057
2024-01-04	58.50	58.50	58.50	58.50	4,873
2024-01-03	57.80	57.80	57.80	57.80	1,016
2024-01-02	58.30	58.30	58.30	58.30	591
2024-01-01	58.30	58.30	58.30	58.30	0
2023-12-29	58.30	58.30	58.30	58.30	5,386
2023-12-28	56.00	56.00	56.00	56.00	99
2023-12-27	56.10	56.10	56.10	56.10	4,941
2023-12-26	55.50	55.50	55.50	55.50	0
2023-12-25	55.50	55.50	55.50	55.50	0
2023-12-22	55.50	55.50	55.50	55.50	2,690
2023-12-21	55.30	55.30	55.30	55.30	3,947
2023-12-20	55.10	55.10	55.10	55.10	2,520
2023-12-19	55.20	55.20	55.20	55.20	1,113
2023-12-18	55.20	55.20	55.20	55.20	765
2023-12-15	56.00	56.00	56.00	56.00	3,005
2023-12-14	56.30	56.30	56.30	56.30	2,804
2023-12-13	55.90	55.90	55.90	55.90	1,552
2023-12-12	55.60	55.60	55.60	55.60	13,942
2023-12-11	55.70	55.70	55.70	55.70	2,062
2023-12-08	56.00	56.00	56.00	56.00	3,973
2023-12-07	55.80	55.80	55.80	55.80	723
2023-12-06	56.70	56.70	56.70	56.70	16,473
2023-12-05	55.80	55.80	55.80	55.80	3,924
2023-12-04	56.10	56.10	56.10	56.10	3,596
2023-12-01	56.70	56.70	56.70	56.70	2,778
2023-11-30	56.20	56.20	56.20	56.20	3,896
2023-11-29	58.30	58.30	58.30	58.30	2,578
2023-11-28	56.50	56.50	56.50	56.50	6,992
2023-11-27	56.40	56.40	56.40	56.40	3,663
2023-11-24	56.60	56.60	56.60	56.60	553
2023-11-23	56.00	56.00	56.00	56.00	2,852
2023-11-22	57.00	57.00	57.00	57.00	1,602
2023-11-21	56.20	56.20	56.20	56.20	2,867
2023-11-20	56.80	56.80	56.80	56.80	1,307
2023-11-17	56.50	56.50	56.50	56.50	1,840
2023-11-16	55.90	55.90	55.90	55.90	4,916
2023-11-15	57.20	57.20	57.20	57.20	2,012
2023-11-14	57.20	57.20	57.20	57.20	8,744
2023-11-13	56.30	56.30	56.30	56.30	2,930
2023-11-10	55.70	55.70	55.70	55.70	3,653
2023-11-09	55.50	55.50	55.50	55.50	3,968
2023-11-08	54.40	54.40	54.40	54.40	11,749
2023-11-07	54.90	54.90	54.90	54.90	2,037
2023-11-06	55.30	55.30	55.30	55.30	2,334
2023-11-03	55.80	55.80	55.80	55.80	1,734
2023-11-02	55.80	55.80	55.80	55.80	4,328
2023-11-01	55.40	55.40	55.40	55.40	5,045
2023-10-31	54.45	54.45	54.45	54.45	4,651
2023-10-30	51.12	51.12	51.12	51.12	1,172
2023-10-27	53.40	53.40	53.40	53.40	34,983
2023-10-26	49.10	49.10	49.10	49.10	7,042
2023-10-25	48.15	48.15	48.15	48.15	2,807
2023-10-24	48.25	48.25	48.25	48.25	1,498
2023-10-23	48.50	48.50	48.50	48.50	6,800
2023-10-20	47.80	47.80	47.80	47.80	2,837
2023-10-19	48.10	48.10	48.10	48.10	4,797
2023-10-18	48.65	48.65	48.65	48.65	0
2023-10-17	48.65	48.65	48.65	48.65	4,556
2023-10-16	49.50	49.50	49.50	49.50	2,520
2023-10-13	51.10	51.10	51.10	51.10	146
2023-10-12	51.10	51.10	51.10	51.10	3,233
2023-10-11	50.90	50.90	50.90	50.90	1,934
2023-10-10	50.50	50.50	50.50	50.50	487
2023-10-09	50.50	50.50	50.50	50.50	946
2023-10-06	51.10	51.10	51.10	51.10	2,098
2023-10-05	51.30	51.30	51.30	51.30	2,864
2023-10-04	50.60	50.60	50.60	50.60	4,870
2023-10-03	51.60	51.60	51.60	51.60	6,019
2023-10-02	51.10	51.10	51.10	51.10	14,871
2023-09-29	52.30	52.30	52.30	52.30	3,884
2023-09-28	49.95	49.95	49.95	49.95	1,359
2023-09-27	50.40	50.40	50.40	50.40	2,091
2023-09-26	51.00	51.00	51.00	51.00	1,796
2023-09-25	51.40	51.40	51.40	51.40	1,268
2023-09-22	51.40	51.40	51.40	51.40	773
2023-09-21	51.60	51.60	51.60	51.60	1,657
2023-09-20	52.10	52.10	52.10	52.10	904
2023-09-19	51.00	51.00	51.00	51.00	888
2023-09-18	51.00	51.00	51.00	51.00	3,200
2023-09-15	51.10	51.10	51.10	51.10	6,378
2023-09-14	51.10	51.10	51.10	51.10	1,291
2023-09-13	51.00	51.00	51.00	51.00	1,737
2023-09-12	51.90	51.90	51.90	51.90	3,464
2023-09-11	52.00	52.00	52.00	52.00	0
2023-09-08	52.00	52.00	52.00	52.00	2,649
2023-09-07	52.20	52.20	52.20	52.20	328
2023-09-06	52.20	52.20	52.20	52.20	1,493
2023-09-05	54.20	54.20	54.20	54.20	13
2023-09-04	54.20	54.20	54.20	54.20	40
2023-09-01	54.10	54.10	54.10	54.10	4,856
2023-08-31	52.50	52.50	52.50	52.50	10,095
2023-08-30	52.00	52.00	52.00	52.00	9,756
2023-08-29	51.90	51.90	51.90	51.90	10,573
2023-08-28	49.55	49.55	49.55	49.55	0
2023-08-25	49.55	49.55	49.55	49.55	16,527
2023-08-24	53.10	53.10	53.10	53.10	8,750
2023-08-23	56.70	56.70	56.70	56.70	14,277
2023-08-22	54.50	54.50	54.50	54.50	1,108
2023-08-21	54.00	54.00	54.00	54.00	12,344
2023-08-18	54.30	54.30	54.30	54.30	1,402
2023-08-17	54.90	54.90	54.90	54.90	4,758
2023-08-16	54.40	54.40	54.40	54.40	3,214
2023-08-15	54.40	54.40	54.40	54.40	6,471
2023-08-14	54.50	54.50	54.50	54.50	3,069
2023-08-11	54.20	54.20	54.20	54.20	4,053
2023-08-10	53.80	53.80	53.80	53.80	4,846
2023-08-09	53.70	53.70	53.70	53.70	1,390
2023-08-08	53.20	53.20	53.20	53.20	4,843
2023-08-07	52.80	52.80	52.80	52.80	4,104
2023-08-04	52.70	52.70	52.70	52.70	1,531
2023-08-03	52.10	52.10	52.10	52.10	2,771
2023-08-02	51.60	51.60	51.60	51.60	5,997
2023-08-01	52.60	52.60	52.60	52.60	1,966
2023-07-31	50.90	50.90	50.90	50.90	3,991
2023-07-28	51.20	51.20	51.20	51.20	3,526
2023-07-27	50.90	50.90	50.90	50.90	1,436
2023-07-26	51.50	51.50	51.50	51.50	9,746
2023-07-25	51.90	51.90	51.90	51.90	1,296
2023-07-24	51.90	51.90	51.90	51.90	2,371
2023-07-21	51.30	51.30	51.30	51.30	4,586
2023-07-20	51.20	51.20	51.20	51.20	2,975
2023-07-19	51.30	51.30	51.30	51.30	10,591
2023-07-18	51.50	51.50	51.50	51.50	9,808
2023-07-17	50.80	50.80	50.80	50.80	1,529
2023-07-14	51.20	51.20	51.20	51.20	1,729
2023-07-13	51.30	51.30	51.30	51.30	1,001
2023-07-12	51.60	51.60	51.60	51.60	11,810
2023-07-11	51.00	51.00	51.00	51.00	2,885
2023-07-10	51.10	51.10	51.10	51.10	8,840
2023-07-07	51.50	51.50	51.50	51.50	1,525
2023-07-06	51.50	51.50	51.50	51.50	1,508
2023-07-05	51.70	51.70	51.70	51.70	1,745
2023-07-04	51.30	51.30	51.30	51.30	942
2023-07-03	51.40	51.40	51.40	51.40	9,107
2023-06-30	51.20	51.20	51.20	51.20	7,516
2023-06-29	51.10	51.10	51.10	51.10	9,000
2023-06-28	51.20	51.20	51.20	51.20	4,474
2023-06-27	51.20	51.20	51.20	51.20	3,824
2023-06-26	51.30	51.30	51.30	51.30	5,208
2023-06-23	51.80	51.80	51.80	51.80	0
2023-06-22	51.80	51.80	51.80	51.80	9,771
2023-06-21	52.40	52.40	52.40	52.40	918
2023-06-20	51.30	51.30	51.30	51.30	1,858
2023-06-19	52.10	52.10	52.10	52.10	3,325
2023-06-16	51.80	51.80	51.80	51.80	4,645
2023-06-15	51.40	51.40	51.40	51.40	10,649
2023-06-14	51.00	51.00	51.00	51.00	5,001
2023-06-13	50.40	50.40	50.40	50.40	9,013
2023-06-12	49.85	49.85	49.85	49.85	9,384
2023-06-09	50.20	50.20	50.20	50.20	4,834
2023-06-08	50.60	50.60	50.60	50.60	13,639
2023-06-07	51.30	51.30	51.30	51.30	9,769
2023-06-06	50.90	50.90	50.90	50.90	0
2023-06-05	50.90	50.90	50.90	50.90	8,697
2023-06-02	49.80	49.80	49.80	49.80	1,650
2023-06-01	49.85	49.85	49.85	49.85	4,974
2023-05-31	50.30	50.30	50.30	50.30	8,225
2023-05-30	52.10	52.10	52.10	52.10	5,619
2023-05-29	50.90	50.90	50.90	50.90	0
2023-05-26	50.90	50.90	50.90	50.90	18,076
2023-05-25	52.70	52.70	52.70	52.70	2,379
2023-05-24	54.30	54.30	54.30	54.30	1,747
2023-05-23	54.80	54.80	54.80	54.80	1,438
2023-05-22	54.90	54.90	54.90	54.90	7,769
2023-05-19	56.20	56.20	56.20	56.20	2,056
2023-05-18	55.50	55.50	55.50	55.50	0
2023-05-17	55.50	55.50	55.50	55.50	4,131
2023-05-16	55.00	55.00	55.00	55.00	6,354
2023-05-15	55.60	55.60	55.60	55.60	1,135
2023-05-12	54.80	54.80	54.80	54.80	2,919
2023-05-11	54.70	54.70	54.70	54.70	2,012
2023-05-10	53.80	53.80	53.80	53.80	6,564
2023-05-09	53.50	53.50	53.50	53.50	2,012
2023-05-08	53.30	53.30	53.30	53.30	0
2023-05-05	53.30	53.30	53.30	53.30	3,361
2023-05-04	54.30	54.30	54.30	54.30	10,075
2023-05-03	54.60	54.60	54.60	54.60	27,988
2023-05-02	53.30	53.30	53.30	53.30	24,542
2023-05-01	52.90	52.90	52.90	52.90	0
2023-04-28	52.90	52.90	52.90	52.90	2,531
2023-04-27	51.80	51.80	51.80	51.80	8,092
2023-04-26	52.00	52.00	52.00	52.00	851
2023-04-25	51.30	51.30	51.30	51.30	2,247
2023-04-24	53.50	53.50	53.50	53.50	2,632
2023-04-21	53.20	53.20	53.20	53.20	268
2023-04-20	53.20	53.20	53.20	53.20	6,720
2023-04-19	53.90	53.90	53.90	53.90	1,438
2023-04-18	53.50	53.50	53.50	53.50	10,008
2023-04-17	53.30	53.30	53.30	53.30	1,037
2023-04-14	52.40	52.40	52.40	52.40	1,329
2023-04-13	52.30	52.30	52.30	52.30	3,003
2023-04-12	53.40	53.40	53.40	53.40	3,010
2023-04-11	52.90	52.90	52.90	52.90	10,142
2023-04-10	52.60	52.60	52.60	52.60	0
2023-04-07	52.60	52.60	52.60	52.60	0
2023-04-06	52.60	52.60	52.60	52.60	5,595
2023-04-05	52.20	52.20	52.20	52.20	2,311
2023-04-04	52.00	52.00	52.00	52.00	2,064
2023-04-03	51.70	51.70	51.70	51.70	2,561
2023-03-31	51.75	51.75	51.75	51.75	2,699
2023-03-30	50.85	50.85	50.85	50.85	1,662
2023-03-29	49.80	49.80	49.80	49.80	5,282
2023-03-28	49.78	49.78	49.78	49.78	1,107
2023-03-27	49.78	49.78	49.78	49.78	700
2023-03-24	49.52	49.52	49.52	49.52	3,207
2023-03-23	49.52	49.52	49.52	49.52	5,325
2023-03-22	49.10	49.10	49.10	49.10	6,115
2023-03-21	51.40	51.40	51.40	51.40	2,260
2023-03-20	51.65	51.65	51.65	51.65	15,776
2023-03-17	51.60	51.60	51.60	51.60	1,703
2023-03-16	51.60	51.60	51.60	51.60	4,161
2023-03-15	51.65	51.65	51.65	51.65	5,297
2023-03-14	52.40	52.40	52.40	52.40	18,025
2023-03-13	54.60	54.60	54.60	54.60	2,255
2023-03-10	54.45	54.45	54.45	54.45	7,773
2023-03-09	55.35	55.35	55.35	55.35	701
2023-03-08	55.75	55.75	55.75	55.75	19,526
2023-03-07	55.30	55.30	55.30	55.30	842
2023-03-06	55.30	55.30	55.30	55.30	2,274
2023-03-03	55.35	55.35	55.35	55.35	1,706
2023-03-02	54.45	54.45	54.45	54.45	6,103
2023-03-01	54.00	54.00	54.00	54.00	2,115
2023-02-28	53.35	53.35	53.35	53.35	330
2023-02-27	53.35	53.35	53.35	53.35	320
2023-02-24	53.00	53.00	53.00	53.00	3,282
2023-02-23	52.40	52.40	52.40	52.40	805
2023-02-22	52.45	52.45	52.45	52.45	7,429
2023-02-21	51.30	51.30	51.30	51.30	3,398
2023-02-20	50.40	50.40	50.40	50.40	11,439
2023-02-17	50.40	50.40	50.40	50.40	1,445
2023-02-16	50.70	50.70	50.70	50.70	616
2023-02-15	51.60	51.60	51.60	51.60	13,040
2023-02-14	54.60	54.60	54.60	54.60	20,279
2023-02-13	54.25	54.25	54.25	54.25	2,198
2023-02-10	53.75	53.75	53.75	53.75	33,409
2023-02-09	49.08	49.08	49.08	49.08	3,937
2023-02-08	50.05	50.05	50.05	50.05	723
2023-02-07	49.36	49.36	49.36	49.36	1,795
2023-02-06	49.50	49.50	49.50	49.50	2,927
2023-02-03	49.22	49.22	49.22	49.22	2,348
2023-02-02	50.45	50.45	50.45	50.45	1,324
2023-02-01	49.72	49.72	49.72	49.72	2,253
2023-01-31	49.88	49.88	49.88	49.88	2,736
2023-01-30	50.60	50.60	50.60	50.60	1,543
2023-01-27	50.35	50.35	50.35	50.35	7,849
2023-01-26	49.20	49.20	49.20	49.20	1,045
2023-01-25	49.16	49.16	49.16	49.16	1,249
2023-01-24	50.60	50.60	50.60	50.60	1,927
2023-01-23	50.60	50.60	50.60	50.60	8,331
2023-01-20	50.25	50.25	50.25	50.25	3,583
2023-01-19	49.70	49.70	49.70	49.70	2,654
2023-01-18	49.08	49.08	49.08	49.08	84
2023-01-17	49.34	49.34	49.34	49.34	1,263
2023-01-16	49.12	49.12	49.12	49.12	10,877
2023-01-13	49.12	49.12	49.12	49.12	4,256
2023-01-12	50.35	50.35	50.35	50.35	1,749
2023-01-11	49.26	49.26	49.26	49.26	1,462
2023-01-10	49.68	49.68	49.68	49.68	1,864
2023-01-09	49.02	49.02	49.02	49.02	10,094
2023-01-06	50.45	50.45	50.45	50.45	0
2023-01-05	50.45	50.45	50.45	50.45	2,801
2023-01-04	49.10	49.10	49.10	49.10	2,794
2023-01-03	49.02	49.02	49.02	49.02	4,948
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	48.96	48.96	48.96	48.96	3,608
2022-12-29	49.20	49.20	49.20	49.20	729
2022-12-28	49.20	49.20	49.20	49.20	8,481
2022-12-27	49.30	49.30	49.30	49.30	0
2022-12-26	49.30	49.30	49.30	49.30	0
2022-12-23	49.34	49.34	49.34	49.34	14,441
2022-12-22	49.18	49.18	49.18	49.18	470
2022-12-21	49.20	49.20	49.20	49.20	273
2022-12-20	49.20	49.20	49.20	49.20	1,188
2022-12-19	50.90	50.90	50.90	50.90	2,185
2022-12-16	52.50	52.50	52.50	52.50	35,758
2022-12-15	52.40	52.40	52.40	52.40	4,148
2022-12-14	52.25	52.25	52.25	52.25	8,377
2022-12-13	51.60	51.60	51.60	51.60	10,815
2022-12-12	49.98	49.98	49.98	49.98	13,853
2022-12-09	49.80	49.80	49.80	49.80	7,972
2022-12-08	49.28	49.28	49.28	49.28	8,690
2022-12-07	49.94	49.94	49.94	49.94	7,797
2022-12-06	51.50	51.50	51.50	51.50	16,875
2022-12-05	52.15	52.15	52.15	52.15	132
2022-12-02	52.15	52.15	52.15	52.15	1,536
2022-12-01	51.75	51.75	51.75	51.75	6,326
2022-11-30	51.75	51.75	51.75	51.75	2,395
2022-11-29	52.55	52.55	52.55	52.55	6,212
2022-11-28	54.25	54.25	54.25	54.25	33,793
2022-11-25	53.55	53.55	53.55	53.55	8,471
2022-11-24	51.95	51.95	51.95	51.95	2,909
2022-11-23	51.30	51.30	51.30	51.30	6,891
2022-11-22	50.75	50.75	50.75	50.75	2,656
2022-11-21	52.00	52.00	52.00	52.00	11,147
2022-11-18	51.35	51.35	51.35	51.35	7,361
2022-11-17	51.25	51.25	51.25	51.25	2,444
2022-11-16	49.06	49.06	49.06	49.06	2,096
2022-11-15	49.18	49.18	49.18	49.18	3,115
2022-11-14	50.30	50.30	50.30	50.30	458
2022-11-11	50.30	50.30	50.30	50.30	1,273
2022-11-10	52.30	52.30	52.30	52.30	44,912
2022-11-09	52.40	52.40	52.40	52.40	9,202
2022-11-08	52.20	52.20	52.20	52.20	20,354
2022-11-07	49.86	49.86	49.86	49.86	2,183
2022-11-04	51.05	51.05	51.05	51.05	2,365
2022-11-03	51.45	51.45	51.45	51.45	3,737
2022-11-02	51.75	51.75	51.75	51.75	12,478
2022-11-01	52.15	52.15	52.15	52.15	13,104
2022-10-31	50.50	50.50	50.50	50.50	11,070
2022-10-28	52.55	52.55	52.55	52.55	4,518
2022-10-27	49.52	49.52	49.52	49.52	1,074
2022-10-26	50.85	50.85	50.85	50.85	1,633
2022-10-25	49.88	49.88	49.88	49.88	13,552
2022-10-24	49.34	49.34	49.34	49.34	4,873
2022-10-21	49.94	49.94	49.94	49.94	535
2022-10-20	50.95	50.95	50.95	50.95	2,108
2022-10-19	51.50	51.50	51.50	51.50	0
2022-10-18	51.50	51.50	51.50	51.50	15,011
2022-10-17	51.15	51.15	51.15	51.15	9,684
2022-10-14	49.36	49.36	49.36	49.36	3,529
2022-10-13	48.24	48.24	48.24	48.24	6,399
2022-10-12	48.14	48.14	48.14	48.14	12,552
2022-10-11	48.92	48.92	48.92	48.92	3,933
2022-10-10	48.08	48.08	48.08	48.08	1,159
2022-10-07	47.18	47.18	47.18	47.18	757
2022-10-06	47.16	47.16	47.16	47.16	1,159
2022-10-05	46.72	46.72	46.72	46.72	12,522
2022-10-04	47.82	47.82	47.82	47.82	361
2022-10-03	47.30	47.30	47.30	47.30	310
2022-09-30	46.38	46.38	46.38	46.38	2,958
2022-09-29	46.04	46.04	46.04	46.04	1,559
2022-09-28	47.08	47.08	47.08	47.08	1,647
2022-09-27	47.24	47.24	47.24	47.24	4,887
2022-09-26	47.36	47.36	47.36	47.36	393
2022-09-23	48.28	48.28	48.28	48.28	949
2022-09-22	47.90	47.90	47.90	47.90	1,744
2022-09-21	49.04	49.04	49.04	49.04	2,660
2022-09-20	49.04	49.04	49.04	49.04	562
2022-09-19	49.88	49.88	49.88	49.88	0
2022-09-16	49.88	49.88	49.88	49.88	57,865
2022-09-15	51.20	51.20	51.20	51.20	13,046
2022-09-14	51.20	51.20	51.20	51.20	25,870
2022-09-13	50.45	50.45	50.45	50.45	2,059
2022-09-12	49.82	49.82	49.82	49.82	4,600
2022-09-09	49.30	49.30	49.30	49.30	615
2022-09-08	49.30	49.30	49.30	49.30	3,576
2022-09-07	48.78	48.78	48.78	48.78	3,232
2022-09-06	47.56	47.56	47.56	47.56	1,372
2022-09-05	47.32	47.32	47.32	47.32	14,227
2022-09-02	47.58	47.58	47.58	47.58	1,469
2022-09-01	47.14	47.14	47.14	47.14	8,549
2022-08-31	46.70	46.70	46.70	46.70	2,419
2022-08-30	46.84	46.84	46.84	46.84	1,215
2022-08-29	48.06	48.06	48.06	48.06	0
2022-08-26	47.16	47.16	47.16	47.16	20,622
2022-08-25	46.92	46.92	46.92	46.92	5,664
2022-08-24	40.44	40.44	40.44	40.44	0
2022-08-23	40.44	40.44	40.44	40.44	392
2022-08-22	40.72	40.72	40.72	40.72	3
2022-08-19	40.84	40.84	40.84	40.84	2
2022-08-18	40.84	40.84	40.84	40.84	0
2022-08-17	40.84	40.84	40.84	40.84	168
2022-08-16	40.84	40.84	40.84	40.84	2,100
2022-08-15	41.60	41.60	41.60	41.60	1,212
2022-08-12	41.42	41.42	41.42	41.42	4,635
2022-08-11	41.42	41.42	41.42	41.42	914
2022-08-10	41.06	41.06	41.06	41.06	866
2022-08-09	40.30	40.30	40.30	40.30	3,868
2022-08-08	40.06	40.06	40.06	40.06	556
2022-08-05	40.06	40.06	40.06	40.06	1,076
2022-08-04	39.42	39.42	39.42	39.42	2,810
2022-08-03	37.66	37.66	37.66	37.66	396
2022-08-02	37.00	37.00	37.00	37.00	313
2022-08-01	37.14	37.14	37.14	37.14	3,067
2022-07-29	37.64	37.64	37.64	37.64	1,730
2022-07-28	36.84	36.84	36.84	36.84	142
2022-07-27	36.84	36.84	36.84	36.84	2,757
2022-07-26	37.36	37.36	37.36	37.36	5
2022-07-25	37.32	37.32	37.32	37.32	772
2022-07-22	37.20	37.20	37.20	37.20	152
2022-07-21	36.80	36.80	36.80	36.80	3,678
2022-07-20	36.14	36.14	36.14	36.14	3,726
2022-07-19	36.64	36.64	36.64	36.64	4,813
2022-07-18	37.14	37.14	37.14	37.14	683
2022-07-15	36.86	36.86	36.86	36.86	18
2022-07-14	36.10	36.10	36.10	36.10	1,531
2022-07-13	36.90	36.90	36.90	36.90	2,593
2022-07-12	37.18	37.18	37.18	37.18	293
2022-07-11	36.78	36.78	36.78	36.78	6,325
2022-07-08	37.02	37.02	37.02	37.02	5,777
2022-07-07	36.64	36.64	36.64	36.64	0
2022-07-06	36.64	36.64	36.64	36.64	3,782
2022-07-05	36.46	36.46	36.46	36.46	531
2022-07-04	36.72	36.72	36.72	36.72	1,081
2022-07-01	36.50	36.50	36.50	36.50	251
2022-06-30	36.76	36.76	36.76	36.76	3,116
2022-06-29	37.30	37.30	37.30	37.30	604
2022-06-28	37.50	37.50	37.50	37.50	41,517
2022-06-27	36.60	36.60	36.60	36.60	760
2022-06-24	35.52	35.52	35.52	35.52	0
2022-06-23	35.52	35.52	35.52	35.52	701
2022-06-22	35.66	35.66	35.66	35.66	817
2022-06-21	36.34	36.34	36.34	36.34	2,620
2022-06-20	36.78	36.78	36.78	36.78	4,044
2022-06-17	36.94	36.94	36.94	36.94	70,842
2022-06-16	35.96	35.96	35.96	35.96	2,260
2022-06-15	36.48	36.48	36.48	36.48	534
2022-06-14	37.54	37.54	37.54	37.54	0
2022-06-13	37.54	37.54	37.54	37.54	6,361
2022-06-10	40.26	40.26	40.26	40.26	4,983
2022-06-09	41.02	41.02	41.02	41.02	1,387
2022-06-08	41.40	41.40	41.40	41.40	441
2022-06-07	40.84	40.84	40.84	40.84	4,331
2022-06-06	40.96	40.96	40.96	40.96	0
2022-06-03	40.96	40.96	40.96	40.96	0
2022-06-02	40.96	40.96	40.96	40.96	0
2022-06-01	40.96	40.96	40.96	40.96	351
2022-05-31	42.06	42.06	42.06	42.06	1,398
2022-05-30	42.06	42.06	42.06	42.06	2,485
2022-05-27	39.42	39.42	39.42	39.42	364
2022-05-26	39.44	39.44	39.44	39.44	0
2022-05-25	39.44	39.44	39.44	39.44	1,516
2022-05-24	39.00	39.00	39.00	39.00	10,765
2022-05-23	38.66	38.66	38.66	38.66	1,217
2022-05-20	39.30	39.30	39.30	39.30	3,693
2022-05-19	39.22	39.22	39.22	39.22	12,283
2022-05-18	39.26	39.26	39.26	39.26	5,752
2022-05-17	42.22	42.22	42.22	42.22	93
2022-05-16	42.22	42.22	42.22	42.22	2,710
2022-05-13	42.22	42.22	42.22	42.22	1,574
2022-05-12	42.22	42.22	42.22	42.22	41,173
2022-05-11	42.52	42.52	42.52	42.52	3,551
2022-05-10	41.30	41.30	41.30	41.30	9,631
2022-05-09	40.80	40.80	40.80	40.80	76,691
2022-05-06	41.24	41.24	41.24	41.24	40,221
2022-05-05	43.38	43.38	43.38	43.38	17,697
2022-05-04	41.54	41.54	41.54	41.54	34,561
2022-05-03	41.11	41.11	41.11	41.11	34,975
2022-05-02	38.86	38.86	38.86	38.86	0
2022-04-29	38.86	38.86	38.86	38.86	4,561
2022-04-28	38.24	38.24	38.24	38.24	41,866
2022-04-27	38.42	38.42	38.42	38.42	1,263
2022-04-26	39.17	39.17	39.17	39.17	35,698
2022-04-25	39.14	39.14	39.14	39.14	7,274
2022-04-22	38.60	38.60	38.60	38.60	7,266
2022-04-21	37.08	37.08	37.08	37.08	4,010
2022-04-20	37.02	37.02	37.02	37.02	11,495
2022-04-19	36.84	36.84	36.84	36.84	30,185
2022-04-18	35.06	35.06	35.06	35.06	0
2022-04-15	35.06	35.06	35.06	35.06	0
2022-04-14	35.06	35.06	35.06	35.06	25,161
2022-04-13	34.92	34.92	34.92	34.92	4,643
2022-04-12	34.62	34.62	34.62	34.62	3,505
2022-04-11	34.84	34.84	34.84	34.84	6,843
2022-04-08	35.04	35.04	35.04	35.04	9,043
2022-04-07	34.98	34.98	34.98	34.98	2,811
2022-04-06	35.26	35.26	35.26	35.26	28,852
2022-04-05	35.79	35.79	35.79	35.79	6,572
2022-04-04	35.68	35.68	35.68	35.68	2,522
2022-04-01	35.94	35.94	35.94	35.94	4,241
2022-03-31	35.65	35.65	35.65	35.65	2,888
2022-03-30	36.02	36.02	36.02	36.02	2,643
2022-03-29	36.25	36.25	36.25	36.25	17,802
2022-03-28	35.68	35.68	35.68	35.68	6,725
2022-03-25	35.20	35.20	35.20	35.20	5,367
2022-03-24	35.35	35.35	35.35	35.35	0
2022-03-23	35.35	35.35	35.35	35.35	13,413
2022-03-22	35.75	35.75	35.75	35.75	26,480
2022-03-21	34.95	34.95	34.95	34.95	9,938
2022-03-18	34.95	34.95	34.95	34.95	75,590
2022-03-17	34.20	34.20	34.20	34.20	6,973
2022-03-16	34.05	34.05	34.05	34.05	4,538
2022-03-15	33.15	33.15	33.15	33.15	13,665
2022-03-14	34.35	34.35	34.35	34.35	2,534
2022-03-11	33.65	33.65	33.65	33.65	26,675
2022-03-10	33.10	33.10	33.10	33.10	22,144
2022-03-09	33.07	33.07	33.07	33.07	19,615
2022-03-08	32.65	32.65	32.65	32.65	13,254
2022-03-07	32.60	32.60	32.60	32.60	8,992
2022-03-04	34.20	34.20	34.20	34.20	3,003
2022-03-03	34.15	34.15	34.15	34.15	13,864
2022-03-02	33.05	33.05	33.05	33.05	29,339
2022-03-01	33.80	33.80	33.80	33.80	14,126
2022-02-28	34.15	34.15	34.15	34.15	11,678
2022-02-25	33.75	33.75	33.75	33.75	12,113
2022-02-24	33.00	33.00	33.00	33.00	12,071
2022-02-23	33.95	33.95	33.95	33.95	5,165
2022-02-22	33.80	33.80	33.80	33.80	15,511
2022-02-21	34.35	34.35	34.35	34.35	2,808
2022-02-18	35.95	35.95	35.95	35.95	34,198
2022-02-17	37.44	37.44	37.44	37.44	23,855
2022-02-16	37.48	37.48	37.48	37.48	11,389
2022-02-15	38.32	38.32	38.32	38.32	6,737
2022-02-14	39.65	39.65	39.65	39.65	24,850
2022-02-11	39.40	39.40	39.40	39.40	32,342
2022-02-10	37.30	37.30	37.30	37.30	14,577
2022-02-09	37.95	37.95	37.95	37.95	1,733
2022-02-08	37.55	37.55	37.55	37.55	3,407
2022-02-07	37.80	37.80	37.80	37.80	8,440
2022-02-04	37.80	37.80	37.80	37.80	5,216
2022-02-03	37.85	37.85	37.85	37.85	4,984
2022-02-02	38.20	38.20	38.20	38.20	7,831
2022-02-01	38.30	38.30	38.30	38.30	31,874
2022-01-31	38.85	38.85	38.85	38.85	5,361
2022-01-28	39.20	39.20	39.20	39.20	2,373
2022-01-27	39.45	39.45	39.45	39.45	20,122
2022-01-26	39.10	39.10	39.10	39.10	21,425
2022-01-25	38.60	38.60	38.60	38.60	25,629
2022-01-24	38.35	38.35	38.35	38.35	49,011
2022-01-21	39.05	39.05	39.05	39.05	2,189
2022-01-20	39.30	39.30	39.30	39.30	2,226
2022-01-19	39.20	39.20	39.20	39.20	7,622
2022-01-18	39.85	39.85	39.85	39.85	21,648
2022-01-17	40.10	40.10	40.10	40.10	6,536
2022-01-14	40.80	40.80	40.80	40.80	9,459
2022-01-13	40.60	40.60	40.60	40.60	44,503
2022-01-12	40.70	40.70	40.70	40.70	10,561
2022-01-11	40.35	40.35	40.35	40.35	38,733
2022-01-10	40.55	40.55	40.55	40.55	27,424
2022-01-07	41.05	41.05	41.05	41.05	20,444
2022-01-06	42.40	42.40	42.40	42.40	0
2022-01-05	42.40	42.40	42.40	42.40	5,947
2022-01-04	42.85	42.85	42.85	42.85	23,368
2022-01-03	41.30	41.30	41.30	41.30	0
2021-12-31	41.30	41.30	41.30	41.30	0
2021-12-30	41.30	41.30	41.30	41.30	68,118
2021-12-29	41.10	41.10	41.10	41.10	9,674
2021-12-28	40.10	40.10	40.10	40.10	0
2021-12-27	40.10	40.10	40.10	40.10	0
2021-12-24	40.10	40.10	40.10	40.10	0
2021-12-23	40.10	40.10	40.10	40.10	6,240
2021-12-22	39.45	39.45	39.45	39.45	7,653
2021-12-21	39.75	39.75	39.75	39.75	9,104
2021-12-20	40.05	40.05	40.05	40.05	90,292
2021-12-17	40.75	40.75	40.75	40.75	14,406
2021-12-16	40.00	40.00	40.00	40.00	5,473
2021-12-15	40.15	40.15	40.15	40.15	9,506
2021-12-14	41.35	41.35	41.35	41.35	1,676
2021-12-13	41.40	41.40	41.40	41.40	9,168
2021-12-10	41.70	41.70	41.70	41.70	22,111
2021-12-09	39.75	39.75	39.75	39.75	53,677
2021-12-08	39.05	39.05	39.05	39.05	15,668
2021-12-07	39.45	39.45	39.45	39.45	10,976
2021-12-06	39.65	39.65	39.65	39.65	37,425
2021-12-03	39.90	39.90	39.90	39.90	13,995
2021-12-02	40.35	40.35	40.35	40.35	7,583
2021-12-01	39.55	39.55	39.55	39.55	102,372
2021-11-30	39.45	39.45	39.45	39.45	211,289
2021-11-29	38.80	38.80	38.80	38.80	5,894
2021-11-26	38.50	38.50	38.50	38.50	11,265
2021-11-25	39.85	39.85	39.85	39.85	60,213
2021-11-24	39.90	39.90	39.90	39.90	92,053
2021-11-23	39.95	39.95	39.95	39.95	11,496
2021-11-22	39.95	39.95	39.95	39.95	2,883
2021-11-19	39.85	39.85	39.85	39.85	9,132
2021-11-18	39.45	39.45	39.45	39.45	6,308
2021-11-17	39.80	39.80	39.80	39.80	35,628
2021-11-16	39.30	39.30	39.30	39.30	38,207
2021-11-15	39.80	39.80	39.80	39.80	37,189
2021-11-12	39.35	39.35	39.35	39.35	71,145
2021-11-11	42.95	42.95	42.95	42.95	1,630
2021-11-10	42.90	42.90	42.90	42.90	353
2021-11-09	42.90	42.90	42.90	42.90	4,262
2021-11-08	42.70	42.70	42.70	42.70	7,211
2021-11-05	43.80	43.80	43.80	43.80	16,346
2021-11-04	43.10	43.10	43.10	43.10	3,854
2021-11-03	43.90	43.90	43.90	43.90	10,747
2021-11-02	43.10	43.10	43.10	43.10	26,678
2021-11-01	43.05	43.05	43.05	43.05	1,789
2021-10-29	42.75	42.75	42.75	42.75	4,089
2021-10-28	43.10	43.10	43.10	43.10	9,065
2021-10-27	43.20	43.20	43.20	43.20	4,814
2021-10-26	44.00	44.00	44.00	44.00	2,530
2021-10-25	44.00	44.00	44.00	44.00	24,897
2021-10-22	44.95	44.95	44.95	44.95	13,327
2021-10-21	43.95	43.95	43.95	43.95	36,160
2021-10-20	44.40	44.40	44.40	44.40	29,640
2021-10-19	43.80	43.80	43.80	43.80	27,589
2021-10-18	44.25	44.25	44.25	44.25	9,083
2021-10-15	45.05	45.05	45.05	45.05	8,991
2021-10-14	44.95	44.95	44.95	44.95	6,761
2021-10-13	45.10	45.10	45.10	45.10	23,559
2021-10-12	44.30	44.30	44.30	44.30	7,709
2021-10-11	45.25	45.25	45.25	45.25	18,430
2021-10-08	44.10	44.10	44.10	44.10	8,421
2021-10-07	43.95	43.95	43.95	43.95	11,785
2021-10-06	43.85	43.85	43.85	43.85	29,256
2021-10-05	44.85	44.85	44.85	44.85	47,397
2021-10-04	47.30	47.30	47.30	47.30	41,834
2021-10-01	52.70	52.70	52.70	52.70	32,713
2021-09-30	52.70	52.70	52.70	52.70	4,268
2021-09-29	52.90	52.90	52.90	52.90	50,839
2021-09-28	53.00	53.00	53.00	53.00	20,873
2021-09-27	53.00	53.00	53.00	53.00	30,590
2021-09-24	53.30	53.30	53.30	53.30	36,614
2021-09-23	53.30	53.30	53.30	53.30	16,149
2021-09-22	53.20	53.20	53.20	53.20	51,123
2021-09-21	53.00	53.00	53.00	53.00	32,996
2021-09-20	52.90	52.90	52.90	52.90	6,588
2021-09-17	53.00	53.00	53.00	53.00	21,606
2021-09-16	52.90	52.90	52.90	52.90	87,094
2021-09-15	52.60	52.60	52.60	52.60	5,703
2021-09-14	53.90	53.90	53.90	53.90	9,156
2021-09-13	54.90	54.90	54.90	54.90	12,734
2021-09-10	55.10	55.10	55.10	55.10	9,298
2021-09-09	56.00	56.00	56.00	56.00	17,874
2021-09-08	56.80	56.80	56.80	56.80	13,214
2021-09-07	57.80	57.80	57.80	57.80	32,944
2021-09-06	59.30	59.30	59.30	59.30	29,796
2021-09-03	59.50	59.50	59.50	59.50	12,187
2021-09-02	60.10	60.10	60.10	60.10	32,909
2021-09-01	59.20	59.20	59.20	59.20	12,577
2021-08-31	59.00	59.00	59.00	59.00	14,958
2021-08-30	56.60	56.60	56.60	56.60	0
2021-08-27	56.60	56.60	56.60	56.60	36,349
2021-08-26	57.30	57.30	57.30	57.30	18,831
2021-08-25	57.50	57.50	57.50	57.50	18,850
2021-08-24	58.60	58.60	58.60	58.60	2,869
2021-08-23	58.20	58.20	58.20	58.20	3,061
2021-08-20	58.10	58.10	58.10	58.10	14,176
2021-08-19	57.30	57.30	57.30	57.30	27,887
2021-08-18	58.40	58.40	58.40	58.40	3,727
2021-08-17	57.90	57.90	57.90	57.90	33,834
2021-08-16	58.20	58.20	58.20	58.20	10,829
2021-08-13	59.20	59.20	59.20	59.20	2,151
2021-08-12	58.00	58.00	58.00	58.00	4,118
2021-08-11	57.90	57.90	57.90	57.90	24,395
2021-08-10	58.00	58.00	58.00	58.00	2,649
2021-08-09	57.70	57.70	57.70	57.70	3,584
2021-08-06	57.20	57.20	57.20	57.20	8,448
2021-08-05	57.20	57.20	57.20	57.20	6,896
2021-08-04	57.30	57.30	57.30	57.30	5,714
2021-08-03	57.30	57.30	57.30	57.30	623
2021-08-02	57.50	57.50	57.50	57.50	382
2021-07-30	57.10	57.10	57.10	57.10	5,176
2021-07-29	57.40	57.40	57.40	57.40	6,499
2021-07-28	56.80	56.80	56.80	56.80	7,750
2021-07-27	57.30	57.30	57.30	57.30	723
2021-07-26	57.50	57.50	57.50	57.50	5,872
2021-07-23	57.70	57.70	57.70	57.70	13,918
2021-07-22	57.30	57.30	57.30	57.30	4,389
2021-07-21	57.60	57.60	57.60	57.60	6,615
2021-07-20	57.40	57.40	57.40	57.40	2,203
2021-07-19	56.60	56.60	56.60	56.60	3,735
2021-07-16	57.00	57.00	57.00	57.00	14,267
2021-07-15	57.20	57.20	57.20	57.20	17,350
2021-07-14	57.80	57.80	57.80	57.80	5,296
2021-07-13	58.10	58.10	58.10	58.10	4,150
2021-07-12	58.40	58.40	58.40	58.40	2,089
2021-07-09	58.60	58.60	58.60	58.60	5,695
2021-07-08	59.00	59.00	59.00	59.00	25,027
2021-07-07	58.90	58.90	58.90	58.90	11,768
2021-07-06	58.70	58.70	58.70	58.70	7,703
2021-07-05	58.50	58.50	58.50	58.50	2,076
2021-07-02	58.10	58.10	58.10	58.10	3,772
2021-07-01	57.70	57.70	57.70	57.70	8,482
2021-06-30	57.40	57.40	57.40	57.40	24,124
2021-06-29	57.40	57.40	57.40	57.40	6,151
2021-06-28	57.50	57.50	57.50	57.50	6,935
2021-06-25	56.50	56.50	56.50	56.50	0
2021-06-24	56.50	56.50	56.50	56.50	49,689
2021-06-23	57.10	57.10	57.10	57.10	17,270
2021-06-22	58.20	58.20	58.20	58.20	15,947
2021-06-21	57.40	57.40	57.40	57.40	27,969
2021-06-18	57.40	57.40	57.40	57.40	4,618
2021-06-17	57.20	57.20	57.20	57.20	23,377
2021-06-16	57.70	57.70	57.70	57.70	23,515
2021-06-15	57.30	57.30	57.30	57.30	24,923
2021-06-14	58.80	58.80	58.80	58.80	8,558
2021-06-11	58.20	58.20	58.20	58.20	13,775
2021-06-10	57.60	57.60	57.60	57.60	36,611
2021-06-09	58.60	58.60	58.60	58.60	48,086
2021-06-08	58.70	58.70	58.70	58.70	16,697
2021-06-07	59.90	59.90	59.90	59.90	87,552
2021-06-04	62.10	62.10	62.10	62.10	20,194
2021-06-03	62.40	62.40	62.40	62.40	15,761
2021-06-02	61.30	61.30	61.30	61.30	36,946
2021-06-01	61.70	61.70	61.70	61.70	18,184
2021-05-28	61.30	61.30	61.30	61.30	5,059
2021-05-27	61.20	61.20	61.20	61.20	19,528
2021-05-26	62.60	62.60	62.60	62.60	28,556
2021-05-25	63.20	63.20	63.20	63.20	14,976
2021-05-24	64.50	64.50	64.50	64.50	11,683
2021-05-21	66.30	66.30	66.30	66.30	11,694
2021-05-20	66.60	66.60	66.60	66.60	5,393
2021-05-19	65.00	65.00	65.00	65.00	30,202
2021-05-18	66.30	66.30	66.30	66.30	12,127
2021-05-17	65.80	65.80	65.80	65.80	55,456
2021-05-14	63.50	63.50	63.50	63.50	14,349
2021-05-13	63.90	63.90	63.90	63.90	0
2021-05-12	63.90	63.90	63.90	63.90	7,833
2021-05-11	64.80	64.80	64.80	64.80	12,440
2021-05-10	65.80	65.80	65.80	65.80	21,276
2021-05-07	67.40	67.40	67.40	67.40	24,683
2021-05-06	64.60	64.60	64.60	64.60	18,682
2021-05-05	65.30	65.30	65.30	65.30	5,424
2021-05-04	65.70	65.70	65.70	65.70	14,692
2021-04-30	66.50	66.50	66.50	66.50	22,533
2021-04-29	67.10	67.10	67.10	67.10	30,826
2021-04-28	67.10	67.10	67.10	67.10	21,969
2021-04-27	66.90	66.90	66.90	66.90	20,091
2021-04-26	66.60	66.60	66.60	66.60	13,168
2021-04-23	66.60	66.60	66.60	66.60	8,157
2021-04-22	66.90	66.90	66.90	66.90	23,101
2021-04-21	65.80	65.80	65.80	65.80	5,818
2021-04-20	66.70	66.70	66.70	66.70	28,011
2021-04-19	67.10	67.10	67.10	67.10	25,365
2021-04-16	66.90	66.90	66.90	66.90	6,876
2021-04-15	66.90	66.90	66.90	66.90	20,884
2021-04-14	66.40	66.40	66.40	66.40	12,533
2021-04-13	66.60	66.60	66.60	66.60	23,028
2021-04-12	65.80	65.80	65.80	65.80	17,111
2021-04-09	65.80	65.80	65.80	65.80	9,330
2021-04-08	66.20	66.20	66.20	66.20	46,034
2021-04-07	65.70	65.70	65.70	65.70	7,868
2021-04-06	63.80	63.80	63.80	63.80	7,897
2021-04-01	63.10	63.10	63.10	63.10	2,255
2021-03-31	63.40	63.40	63.40	63.40	7,686
2021-03-30	62.30	62.30	62.30	62.30	5,789
2021-03-29	62.60	62.60	62.60	62.60	15,227
2021-03-26	63.20	63.20	63.20	63.20	14,236
2021-03-25	62.80	62.80	62.80	62.80	11,253
2021-03-24	63.00	63.00	63.00	63.00	4,963
2021-03-23	63.10	63.10	63.10	63.10	34,166
2021-03-22	62.80	62.80	62.80	62.80	9,125
2021-03-19	62.90	62.90	62.90	62.90	18,675
2021-03-18	62.72	62.72	62.72	62.72	46,386
2021-03-17	63.10	63.10	63.10	63.10	16,617
2021-03-16	63.00	63.00	63.00	63.00	3,952
2021-03-15	63.40	63.40	63.40	63.40	19,393
2021-03-12	63.50	63.50	63.50	63.50	18,387
2021-03-11	64.10	64.10	64.10	64.10	4,564
2021-03-10	63.60	63.60	63.60	63.60	6,430
2021-03-09	63.07	63.07	63.07	63.07	2,826
2021-03-08	62.30	62.30	62.30	62.30	10,429
2021-03-05	61.40	61.40	61.40	61.40	8,405
2021-03-04	60.94	60.94	60.94	60.94	3,845
2021-03-03	61.30	61.30	61.30	61.30	15,761
2021-03-02	60.59	60.59	60.59	60.59	3,088
2021-03-01	60.10	60.10	60.10	60.10	3,358
2021-02-26	59.50	59.50	59.50	59.50	30,199
2021-02-25	60.42	60.42	60.42	60.42	8,245
2021-02-24	60.55	60.55	60.55	60.55	22,505
2021-02-23	60.80	60.80	60.80	60.80	16,506
2021-02-22	60.20	60.20	60.20	60.20	12,739
2021-02-19	62.10	62.10	62.10	62.10	32,890
2021-02-18	61.70	61.70	61.70	61.70	7,081
2021-02-17	64.10	64.10	64.10	64.10	20,834
2021-02-16	64.70	64.70	64.70	64.70	4,756
2021-02-15	64.50	64.50	64.50	64.50	11,630
2021-02-12	64.70	64.70	64.70	64.70	1,306
2021-02-11	65.40	65.40	65.40	65.40	19,088
2021-02-10	68.90	68.90	68.90	68.90	4,169
2021-02-09	68.30	68.30	68.30	68.30	3,105
2021-02-08	69.20	69.20	69.20	69.20	3,933
2021-02-05	67.90	67.90	67.90	67.90	7,038
2021-02-04	68.00	68.00	68.00	68.00	4,603
2021-02-03	68.40	68.40	68.40	68.40	11,595
2021-02-02	68.20	68.20	68.20	68.20	18,043
2021-02-01	68.90	68.90	68.90	68.90	14,357
2021-01-29	67.80	67.80	67.80	67.80	8,000
2021-01-28	68.90	68.90	68.90	68.90	11,887
2021-01-27	68.50	68.50	68.50	68.50	21,707
2021-01-26	69.00	69.00	69.00	69.00	4,434
2021-01-25	69.20	69.20	69.20	69.20	8,738
2021-01-22	69.90	69.90	69.90	69.90	9,491
2021-01-21	68.80	68.80	68.80	68.80	30,520
2021-01-20	66.80	66.80	66.80	66.80	2,559
2021-01-19	67.40	67.40	67.40	67.40	4,319
2021-01-18	65.70	65.70	65.70	65.70	6,112
2021-01-15	66.10	66.10	66.10	66.10	1,287
2021-01-14	68.20	68.20	68.20	68.20	10,045
2021-01-13	66.50	66.50	66.50	66.50	1,311
2021-01-12	67.50	67.50	67.50	67.50	3,180
2021-01-11	67.70	67.70	67.70	67.70	17,306
2021-01-08	70.00	70.00	70.00	70.00	1,585
2021-01-07	67.80	67.80	67.80	67.80	1,972
2021-01-06	69.60	69.60	69.60	69.60	0
2021-01-05	69.60	69.60	69.60	69.60	2,280
2021-01-04	69.90	69.90	69.90	69.90	3,524
2020-12-31	70.20	70.20	70.20	70.20	0
2020-12-30	70.20	70.20	70.20	70.20	6,989
2020-12-29	71.30	71.30	71.30	71.30	10,602
2020-12-24	67.10	67.10	67.10	67.10	0
2020-12-23	67.10	67.10	67.10	67.10	1,096
2020-12-22	67.30	67.30	67.30	67.30	3,825
2020-12-21	66.60	66.60	66.60	66.60	2,836
2020-12-18	67.60	67.60	67.60	67.60	12,530
2020-12-17	66.90	66.90	66.90	66.90	6,863
2020-12-16	67.40	67.40	67.40	67.40	6,612
2020-12-15	66.80	66.80	66.80	66.80	12,136
2020-12-14	65.80	65.80	65.80	65.80	5,426
2020-12-11	65.66	65.66	65.66	65.66	18,660
2020-12-10	65.67	65.67	65.67	65.67	19,092
2020-12-09	66.00	66.00	66.00	66.00	2,407
2020-12-08	66.10	66.10	66.10	66.10	3,196
2020-12-07	66.90	66.90	66.90	66.90	15,780
2020-12-04	66.30	66.30	66.30	66.30	3,888
2020-12-03	66.20	66.20	66.20	66.20	594
2020-12-02	67.20	67.20	67.20	67.20	3,809
2020-12-01	66.96	66.96	66.96	66.96	5,305
2020-11-30	67.30	67.30	67.30	67.30	7,613
2020-11-27	66.90	66.90	66.90	66.90	5,686
2020-11-26	66.50	66.50	66.50	66.50	1,284
2020-11-25	66.40	66.40	66.40	66.40	708
2020-11-24	66.00	66.00	66.00	66.00	12,176
2020-11-23	62.80	62.80	62.80	62.80	578
2020-11-20	65.60	65.60	65.60	65.60	1,145
2020-11-19	64.70	64.70	64.70	64.70	2,771
2020-11-18	64.50	64.50	64.50	64.50	2,133
2020-11-17	65.80	65.80	65.80	65.80	10,310
2020-11-16	68.30	68.30	68.30	68.30	3,017
2020-11-13	68.30	68.30	68.30	68.30	1,580
2020-11-12	67.80	67.80	67.80	67.80	3,485
2020-11-11	67.90	67.90	67.90	67.90	17,649
2020-11-10	65.00	65.00	65.00	65.00	10,161
2020-11-09	64.60	64.60	64.60	64.60	1,197
2020-11-06	64.80	64.80	64.80	64.80	1,797
2020-11-05	64.60	64.60	64.60	64.60	6,492
2020-11-04	65.20	65.20	65.20	65.20	2,045
2020-11-03	62.40	62.40	62.40	62.40	828
2020-11-02	62.30	62.30	62.30	62.30	2,319
2020-10-30	60.20	60.20	60.20	60.20	822
2020-10-29	60.80	60.80	60.80	60.80	120
2020-10-28	60.90	60.90	60.90	60.90	763
2020-10-27	62.20	62.20	62.20	62.20	1,159
2020-10-26	62.80	62.80	62.80	62.80	2,810
2020-10-23	65.20	65.20	65.20	65.20	2,601
2020-10-22	65.10	65.10	65.10	65.10	280
2020-10-21	65.40	65.40	65.40	65.40	259
2020-10-20	65.80	65.80	65.80	65.80	748
2020-10-16	68.10	68.10	68.10	68.10	91
2020-10-15	68.20	68.20	68.20	68.20	348
2020-10-14	69.00	69.00	69.00	69.00	2,387
2020-10-13	69.30	69.30	69.30	69.30	487
2020-10-12	70.20	70.20	70.20	70.20	651
2020-10-09	67.90	67.90	67.90	67.90	342
2020-10-08	68.10	68.10	68.10	68.10	167
2020-10-07	68.00	68.00	68.00	68.00	14,843
2020-10-06	69.10	69.10	69.10	69.10	4,060
2020-10-05	69.20	69.20	69.20	69.20	531
2020-10-02	69.50	69.50	69.50	69.50	641
2020-10-01	70.90	70.90	70.90	70.90	4,290
2020-09-30	68.00	68.00	68.00	68.00	2,379
2020-09-29	69.60	69.60	69.60	69.60	916
2020-09-28	68.40	68.40	68.40	68.40	488
2020-09-25	66.80	66.80	66.80	66.80	59
2020-09-24	66.50	66.50	66.50	66.50	0
2020-09-23	66.50	66.50	66.50	66.50	15,757
2020-09-22	67.30	67.30	67.30	67.30	34
2020-09-21	66.40	66.40	66.40	66.40	1,661
2020-09-18	67.20	67.20	67.20	67.20	338
2020-09-17	69.40	69.40	69.40	69.40	0
2020-09-16	69.40	69.40	69.40	69.40	779
2020-09-15	70.40	70.40	70.40	70.40	84
2020-09-14	70.40	70.40	70.40	70.40	127
2020-09-11	70.90	70.90	70.90	70.90	116
2020-04-03	57.30	57.30	57.30	57.30	0
2020-04-02	57.30	57.30	57.30	57.30	0
2020-04-01	57.30	57.30	57.30	57.30	5,231

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