Molecular Partn Share History

Molecular Partn Share Price history. The following table shows end-of-day data 0QXX historical share prices for Molecular Partn, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	3.41	3.41	3.41	3.41	0
2024-05-03	3.41	3.41	3.41	3.41	0
2024-05-02	3.41	3.41	3.41	3.41	5,907
2024-05-01	3.29	3.29	3.29	3.29	0
2024-04-30	3.29	3.29	3.29	3.29	2,000
2024-04-29	3.48	3.48	3.48	3.48	0
2024-04-26	3.48	3.48	3.48	3.48	0
2024-04-25	3.48	3.48	3.48	3.48	0
2024-04-24	3.48	3.48	3.48	3.48	0
2024-04-23	3.48	3.48	3.48	3.48	0
2024-04-22	3.48	3.48	3.48	3.48	0
2024-04-19	3.48	3.48	3.48	3.48	0
2024-04-18	3.48	3.48	3.48	3.48	0
2024-04-17	3.48	3.48	3.48	3.48	0
2024-04-16	3.48	3.48	3.48	3.48	0
2024-04-15	3.48	3.48	3.48	3.48	2,600
2024-04-12	3.41	3.41	3.41	3.41	10,000
2024-04-11	3.49	3.49	3.49	3.49	10,644
2024-04-10	3.63	3.63	3.63	3.63	0
2024-04-09	3.63	3.63	3.63	3.63	0
2024-04-08	3.63	3.63	3.63	3.63	0
2024-04-05	3.63	3.63	3.63	3.63	0
2024-04-04	3.63	3.63	3.63	3.63	0
2024-04-03	3.63	3.63	3.63	3.63	0
2024-04-02	3.63	3.63	3.63	3.63	0
2024-04-01	3.63	3.63	3.63	3.63	0
2024-03-29	3.63	3.63	3.63	3.63	0
2024-03-28	3.63	3.63	3.63	3.63	0
2024-03-27	3.63	3.63	3.63	3.63	0
2024-03-26	3.63	3.63	3.63	3.63	1,000
2024-03-25	3.51	3.51	3.51	3.51	37
2024-03-22	3.51	3.51	3.51	3.51	0
2024-03-21	3.51	3.51	3.51	3.51	0
2024-03-20	3.51	3.51	3.51	3.51	1,288
2024-03-19	3.62	3.62	3.62	3.62	0
2024-03-18	3.62	3.62	3.62	3.62	0
2024-03-15	3.62	3.62	3.62	3.62	0
2024-03-14	3.62	3.62	3.62	3.62	0
2024-03-13	3.62	3.62	3.62	3.62	0
2024-03-12	3.62	3.62	3.62	3.62	0
2024-03-11	3.62	3.62	3.62	3.62	400
2024-03-08	3.52	3.52	3.52	3.52	1,000
2024-03-07	3.52	3.52	3.52	3.52	23
2024-03-06	4.01	4.01	4.01	4.01	0
2024-03-05	4.01	4.01	4.01	4.01	0
2024-03-04	4.01	4.01	4.01	4.01	0
2024-03-01	4.01	4.01	4.01	4.01	0
2024-02-29	4.01	4.01	4.01	4.01	0
2024-02-28	4.01	4.01	4.01	4.01	0
2024-02-27	4.01	4.01	4.01	4.01	0
2024-02-26	4.01	4.01	4.01	4.01	0
2024-02-23	4.01	4.01	4.01	4.01	0
2024-02-22	4.01	4.01	4.01	4.01	0
2024-02-21	4.01	4.01	4.01	4.01	0
2024-02-20	4.01	4.01	4.01	4.01	0
2024-02-19	4.01	4.01	4.01	4.01	0
2024-02-16	4.01	4.01	4.01	4.01	63
2024-02-15	4.01	4.01	4.01	4.01	0
2024-02-14	4.01	4.01	4.01	4.01	0
2024-02-13	4.01	4.01	4.01	4.01	0
2024-02-12	4.01	4.01	4.01	4.01	0
2024-02-09	4.01	4.01	4.01	4.01	0
2024-02-08	4.01	4.01	4.01	4.01	63
2024-02-07	4.01	4.01	4.01	4.01	0
2024-02-06	4.01	4.01	4.01	4.01	184
2024-02-05	4.01	4.01	4.01	4.01	0
2024-02-02	4.01	4.01	4.01	4.01	0
2024-02-01	4.01	4.01	4.01	4.01	0
2024-01-31	4.01	4.01	4.01	4.01	0
2024-01-30	4.01	4.01	4.01	4.01	0
2024-01-29	4.01	4.01	4.01	4.01	0
2024-01-26	4.01	4.01	4.01	4.01	0
2024-01-25	4.01	4.01	4.01	4.01	7,507
2024-01-24	4.01	4.01	4.01	4.01	0
2024-01-23	4.01	4.01	4.01	4.01	0
2024-01-22	4.01	4.01	4.01	4.01	0
2024-01-19	4.01	4.01	4.01	4.01	0
2024-01-18	4.01	4.01	4.01	4.01	1,520
2024-01-17	4.01	4.01	4.01	4.01	0
2024-01-16	4.01	4.01	4.01	4.01	0
2024-01-15	4.01	4.01	4.01	4.01	12,212
2024-01-12	4.01	4.01	4.01	4.01	121
2024-01-11	3.89	3.89	3.89	3.89	10,000
2024-01-10	3.89	3.89	3.89	3.89	10,500
2024-01-09	3.89	3.89	3.89	3.89	26,324
2024-01-08	3.89	3.89	3.89	3.89	0
2024-01-05	3.89	3.89	3.89	3.89	480
2024-01-04	3.89	3.89	3.89	3.89	0
2024-01-03	3.89	3.89	3.89	3.89	0
2024-01-02	3.89	3.89	3.89	3.89	0
2024-01-01	3.89	3.89	3.89	3.89	0
2023-12-29	3.89	3.89	3.89	3.89	0
2023-12-28	3.89	3.89	3.89	3.89	0
2023-12-27	3.89	3.89	3.89	3.89	10,139
2023-12-26	3.89	3.89	3.89	3.89	0
2023-12-25	3.89	3.89	3.89	3.89	0
2023-12-22	3.89	3.89	3.89	3.89	311
2023-12-21	3.89	3.89	3.89	3.89	131
2023-12-20	3.89	3.89	3.89	3.89	0
2023-12-19	3.89	3.89	3.89	3.89	0
2023-12-18	3.89	3.89	3.89	3.89	0
2023-12-15	3.89	3.89	3.89	3.89	28,267
2023-12-14	4.00	4.00	4.00	4.00	0
2023-12-13	4.00	4.00	4.00	4.00	0
2023-12-12	4.00	4.00	4.00	4.00	0
2023-12-11	4.00	4.00	4.00	4.00	0
2023-12-08	4.00	4.00	4.00	4.00	0
2023-12-07	4.00	4.00	4.00	4.00	0
2023-12-06	4.00	4.00	4.00	4.00	68
2023-12-05	4.00	4.00	4.00	4.00	4
2023-12-04	4.00	4.00	4.00	4.00	222
2023-12-01	4.00	4.00	4.00	4.00	283,031
2023-11-30	4.00	4.00	4.00	4.00	0
2023-11-29	4.00	4.00	4.00	4.00	157
2023-11-28	4.00	4.00	4.00	4.00	165
2023-11-27	4.00	4.00	4.00	4.00	115
2023-11-24	4.00	4.00	4.00	4.00	2,131
2023-11-23	4.00	4.00	4.00	4.00	506
2023-11-22	4.00	4.00	4.00	4.00	217
2023-11-21	4.00	4.00	4.00	4.00	145
2023-11-20	4.00	4.00	4.00	4.00	0
2023-11-17	4.00	4.00	4.00	4.00	0
2023-11-16	4.00	4.00	4.00	4.00	0
2023-11-15	4.00	4.00	4.00	4.00	524
2023-11-14	4.00	4.00	4.00	4.00	506
2023-11-13	4.00	4.00	4.00	4.00	25,666
2023-11-10	3.50	3.50	3.50	3.50	87
2023-11-09	3.50	3.50	3.50	3.50	504
2023-11-08	3.50	3.50	3.50	3.50	521
2023-11-07	3.50	3.50	3.50	3.50	401
2023-11-06	3.50	3.50	3.50	3.50	553
2023-11-03	3.50	3.50	3.50	3.50	2,728
2023-11-02	3.66	3.66	3.66	3.66	18,083
2023-11-01	3.16	3.16	3.16	3.16	1,144
2023-10-31	3.16	3.16	3.16	3.16	0
2023-10-30	3.42	3.42	3.42	3.42	22
2023-10-27	3.42	3.42	3.42	3.42	2,891
2023-10-26	3.75	3.75	3.75	3.75	158
2023-10-25	3.75	3.75	3.75	3.75	0
2023-10-24	3.75	3.75	3.75	3.75	1,682
2023-10-23	3.75	3.75	3.75	3.75	0
2023-10-20	3.75	3.75	3.75	3.75	622
2023-10-19	3.75	3.75	3.75	3.75	0
2023-10-18	3.75	3.75	3.75	3.75	1,758
2023-10-17	3.75	3.75	3.75	3.75	1,758
2023-10-16	3.75	3.75	3.75	3.75	0
2023-10-13	3.75	3.75	3.75	3.75	0
2023-10-12	3.75	3.75	3.75	3.75	0
2023-10-11	3.75	3.75	3.75	3.75	100
2023-10-10	3.75	3.75	3.75	3.75	0
2023-10-09	3.75	3.75	3.75	3.75	3,502
2023-10-06	3.74	3.74	3.74	3.74	976
2023-10-05	3.74	3.74	3.74	3.74	388
2023-10-04	3.74	3.74	3.74	3.74	6,155
2023-10-03	3.64	3.64	3.64	3.64	55
2023-10-02	3.64	3.64	3.64	3.64	1,388
2023-09-29	4.00	4.00	4.00	4.00	234
2023-09-28	4.00	4.00	4.00	4.00	753
2023-09-27	4.00	4.00	4.00	4.00	856
2023-09-26	4.00	4.00	4.00	4.00	327
2023-09-25	4.00	4.00	4.00	4.00	1,000
2023-09-22	4.00	4.00	4.00	4.00	285
2023-09-21	4.00	4.00	4.00	4.00	1,505
2023-09-20	4.00	4.00	4.00	4.00	931
2023-09-19	4.00	4.00	4.00	4.00	1,587
2023-09-18	4.00	4.00	4.00	4.00	0
2023-09-15	4.00	4.00	4.00	4.00	66,302
2023-09-14	4.41	4.41	4.41	4.41	0
2023-09-13	4.41	4.41	4.41	4.41	575
2023-09-12	4.74	4.74	4.74	4.74	5,700
2023-09-11	4.95	4.95	4.95	4.95	3,800
2023-09-08	4.79	4.79	4.79	4.79	8,367
2023-09-07	5.13	5.13	5.13	5.13	6,100
2023-09-06	5.13	5.13	5.13	5.13	2,500
2023-09-05	5.10	5.10	5.10	5.10	0
2023-09-04	5.10	5.10	5.10	5.10	4,838
2023-09-01	5.17	5.17	5.17	5.17	2,000
2023-08-31	5.17	5.17	5.17	5.17	0
2023-08-30	5.17	5.17	5.17	5.17	5,118
2023-08-29	5.17	5.17	5.17	5.17	2
2023-08-28	5.11	5.11	5.11	5.11	0
2023-08-25	5.11	5.11	5.11	5.11	132
2023-08-24	5.11	5.11	5.11	5.11	0
2023-08-23	5.11	5.11	5.11	5.11	0
2023-08-22	5.25	5.25	5.25	5.25	8,118
2023-08-21	5.25	5.25	5.25	5.25	968
2023-08-18	5.25	5.25	5.25	5.25	5,114
2023-08-17	5.28	5.28	5.28	5.28	0
2023-08-16	5.28	5.28	5.28	5.28	1,000
2023-08-15	5.46	5.46	5.46	5.46	0
2023-08-14	5.46	5.46	5.46	5.46	0
2023-08-11	5.46	5.46	5.46	5.46	0
2023-08-10	5.46	5.46	5.46	5.46	371
2023-08-09	5.46	5.46	5.46	5.46	7,003
2023-08-08	5.46	5.46	5.46	5.46	4,550
2023-08-07	5.46	5.46	5.46	5.46	0
2023-08-04	5.44	5.44	5.44	5.44	4,700
2023-08-03	5.44	5.44	5.44	5.44	0
2023-08-02	5.44	5.44	5.44	5.44	61
2023-08-01	5.44	5.44	5.44	5.44	0
2023-07-31	5.44	5.44	5.44	5.44	4,317
2023-07-28	5.44	5.44	5.44	5.44	4,846
2023-07-27	5.44	5.44	5.44	5.44	0
2023-07-26	5.44	5.44	5.44	5.44	0
2023-07-25	5.44	5.44	5.44	5.44	136
2023-07-24	5.44	5.44	5.44	5.44	2,901
2023-07-21	5.78	5.78	5.78	5.78	4,130
2023-07-20	5.78	5.78	5.78	5.78	2,437
2023-07-19	5.78	5.78	5.78	5.78	4,002
2023-07-18	5.78	5.78	5.78	5.78	199
2023-07-17	5.78	5.78	5.78	5.78	4,089
2023-07-14	5.78	5.78	5.78	5.78	2,708
2023-07-13	5.79	5.79	5.79	5.79	2,829
2023-07-12	5.82	5.82	5.82	5.82	2,916
2023-07-11	5.80	5.80	5.80	5.80	1,110
2023-07-10	5.78	5.78	5.78	5.78	44
2023-07-07	5.51	5.51	5.51	5.51	0
2023-07-06	5.51	5.51	5.51	5.51	0
2023-07-05	5.51	5.51	5.51	5.51	0
2023-07-04	5.51	5.51	5.51	5.51	3,246
2023-07-03	5.51	5.51	5.51	5.51	5,383
2023-06-30	5.90	5.90	5.90	5.90	4,735
2023-06-29	5.90	5.90	5.90	5.90	4,276
2023-06-28	5.90	5.90	5.90	5.90	2,386
2023-06-27	5.90	5.90	5.90	5.90	0
2023-06-26	5.90	5.90	5.90	5.90	2,346
2023-06-23	5.90	5.90	5.90	5.90	0
2023-06-22	5.90	5.90	5.90	5.90	113
2023-06-21	5.97	5.97	5.97	5.97	3,029
2023-06-20	5.97	5.97	5.97	5.97	4,397
2023-06-19	5.97	5.97	5.97	5.97	37
2023-06-16	6.02	6.02	6.02	6.02	87
2023-06-15	6.02	6.02	6.02	6.02	2,984
2023-06-14	6.02	6.02	6.02	6.02	656
2023-06-13	5.91	5.91	5.91	5.91	2,603
2023-06-12	6.08	6.08	6.08	6.08	307
2023-06-09	6.10	6.10	6.10	6.10	165
2023-06-08	6.10	6.10	6.10	6.10	1,299
2023-06-07	6.10	6.10	6.10	6.10	5,126
2023-06-06	5.85	5.85	5.85	5.85	6,613
2023-06-05	5.85	5.85	5.85	5.85	0
2023-06-02	5.85	5.85	5.85	5.85	5,979
2023-06-01	5.67	5.67	5.67	5.67	5,086
2023-05-31	5.56	5.56	5.56	5.56	5,356
2023-05-30	5.95	5.95	5.95	5.95	3,611
2023-05-29	5.95	5.95	5.95	5.95	0
2023-05-26	5.95	5.95	5.95	5.95	767
2023-05-25	5.95	5.95	5.95	5.95	4,148
2023-05-24	5.95	5.95	5.95	5.95	3,312
2023-05-23	6.02	6.02	6.02	6.02	2,555
2023-05-22	6.02	6.02	6.02	6.02	3,299
2023-05-19	5.98	5.98	5.98	5.98	1,204
2023-05-18	5.98	5.98	5.98	5.98	0
2023-05-17	5.98	5.98	5.98	5.98	1,482
2023-05-16	5.98	5.98	5.98	5.98	781
2023-05-15	5.92	5.92	5.92	5.92	148
2023-05-12	5.92	5.92	5.92	5.92	1,394
2023-05-11	5.92	5.92	5.92	5.92	75
2023-05-10	5.92	5.92	5.92	5.92	504
2023-05-09	5.92	5.92	5.92	5.92	248
2023-05-08	5.92	5.92	5.92	5.92	0
2023-05-05	5.92	5.92	5.92	5.92	80
2023-05-04	5.92	5.92	5.92	5.92	25
2023-05-03	5.92	5.92	5.92	5.92	440
2023-05-02	5.92	5.92	5.92	5.92	243
2023-05-01	5.92	5.92	5.92	5.92	0
2023-04-28	5.81	5.81	5.81	5.81	979
2023-04-27	5.81	5.81	5.81	5.81	5,539
2023-04-26	5.81	5.81	5.81	5.81	1,528
2023-04-25	5.81	5.81	5.81	5.81	4,733
2023-04-24	5.81	5.81	5.81	5.81	4,355
2023-04-21	5.81	5.81	5.81	5.81	2,119
2023-04-20	5.81	5.81	5.81	5.81	1,943
2023-04-19	5.84	5.84	5.84	5.84	270
2023-04-18	5.84	5.84	5.84	5.84	183
2023-04-17	5.84	5.84	5.84	5.84	1,761
2023-04-14	5.84	5.84	5.84	5.84	1,500
2023-04-13	5.68	5.68	5.68	5.68	283
2023-04-12	5.68	5.68	5.68	5.68	306
2023-04-11	5.68	5.68	5.68	5.68	467
2023-04-10	5.68	5.68	5.68	5.68	0
2023-04-07	5.68	5.68	5.68	5.68	0
2023-04-06	5.68	5.68	5.68	5.68	181
2023-04-05	5.68	5.68	5.68	5.68	661
2023-04-04	5.68	5.68	5.68	5.68	246
2023-04-03	5.68	5.68	5.68	5.68	808
2023-03-31	5.68	5.68	5.68	5.68	66
2023-03-30	5.46	5.46	5.46	5.46	2,900
2023-03-29	5.46	5.46	5.46	5.46	97
2023-03-28	5.46	5.46	5.46	5.46	0
2023-03-27	5.46	5.46	5.46	5.46	745
2023-03-24	5.46	5.46	5.46	5.46	0
2023-03-23	5.46	5.46	5.46	5.46	633
2023-03-22	5.46	5.46	5.46	5.46	0
2023-03-21	5.46	5.46	5.46	5.46	800
2023-03-20	5.46	5.46	5.46	5.46	0
2023-03-17	5.46	5.46	5.46	5.46	0
2023-03-16	5.46	5.46	5.46	5.46	0
2023-03-15	5.46	5.46	5.46	5.46	310
2023-03-14	5.94	5.94	5.94	5.94	286
2023-03-13	5.94	5.94	5.94	5.94	0
2023-03-10	5.94	5.94	5.94	5.94	0
2023-03-09	5.94	5.94	5.94	5.94	101
2023-03-08	5.95	5.95	5.95	5.95	0
2023-03-07	5.95	5.95	5.95	5.95	47
2023-03-06	5.96	5.96	5.96	5.96	0
2023-03-03	5.96	5.96	5.96	5.96	314
2023-03-02	5.96	5.96	5.96	5.96	858
2023-03-01	5.89	5.89	5.89	5.89	433
2023-02-28	5.89	5.89	5.89	5.89	1,208
2023-02-27	5.89	5.89	5.89	5.89	3,201
2023-02-24	5.89	5.89	5.89	5.89	1,966
2023-02-23	5.89	5.89	5.89	5.89	1,146
2023-02-22	5.89	5.89	5.89	5.89	1,746
2023-02-21	5.89	5.89	5.89	5.89	1,030
2023-02-20	5.89	5.89	5.89	5.89	1,253
2023-02-17	5.89	5.89	5.89	5.89	1,661
2023-02-16	5.89	5.89	5.89	5.89	878
2023-02-15	5.90	5.90	5.90	5.90	607
2023-02-14	5.99	5.99	5.99	5.99	3,457
2023-02-13	6.02	6.02	6.02	6.02	2,530
2023-02-10	6.02	6.02	6.02	6.02	4,726
2023-02-09	6.14	6.14	6.14	6.14	6,359
2023-02-08	5.93	5.93	5.93	5.93	1,134
2023-02-07	5.93	5.93	5.93	5.93	1,368
2023-02-06	5.93	5.93	5.93	5.93	1,693
2023-02-03	5.93	5.93	5.93	5.93	1,258
2023-02-02	5.93	5.93	5.93	5.93	3,791
2023-02-01	5.94	5.94	5.94	5.94	2,908
2023-01-31	6.20	6.20	6.20	6.20	6,391
2023-01-30	6.20	6.20	6.20	6.20	4,253
2023-01-27	6.20	6.20	6.20	6.20	0
2023-01-26	6.20	6.20	6.20	6.20	9,137
2023-01-25	6.62	6.62	6.62	6.62	159
2023-01-24	6.70	6.70	6.70	6.70	3,083
2023-01-23	6.46	6.46	6.46	6.46	7,774
2023-01-20	6.46	6.46	6.46	6.46	3,042
2023-01-19	6.48	6.48	6.48	6.48	2,054
2023-01-18	5.91	5.91	5.91	5.91	640
2023-01-17	5.91	5.91	5.91	5.91	398
2023-01-16	5.91	5.91	5.91	5.91	3,033
2023-01-13	5.91	5.91	5.91	5.91	814
2023-01-12	5.91	5.91	5.91	5.91	1,863
2023-01-11	5.91	5.91	5.91	5.91	3,534
2023-01-10	5.91	5.91	5.91	5.91	426
2023-01-09	5.91	5.91	5.91	5.91	792
2023-01-06	6.13	6.13	6.13	6.13	3,008
2023-01-05	6.13	6.13	6.13	6.13	1,298
2023-01-04	5.97	5.97	5.97	5.97	1,211
2023-01-03	6.04	6.04	6.04	6.04	7,352
2023-01-02	5.54	5.54	5.54	5.54	0
2022-12-30	5.66	5.66	5.66	5.66	4,466
2022-12-29	6.06	6.06	6.06	6.06	1,581
2022-12-28	6.06	6.06	6.06	6.06	1,009
2022-12-27	6.06	6.06	6.06	6.06	0
2022-12-26	6.06	6.06	6.06	6.06	0
2022-12-23	6.24	6.24	6.24	6.24	1,064
2022-12-22	6.24	6.24	6.24	6.24	1,107
2022-12-21	6.24	6.24	6.24	6.24	3,598
2022-12-20	6.24	6.24	6.24	6.24	1,201
2022-12-19	6.24	6.24	6.24	6.24	1,757
2022-12-16	6.24	6.24	6.24	6.24	1,075
2022-12-15	6.24	6.24	6.24	6.24	970
2022-12-14	6.24	6.24	6.24	6.24	1,224
2022-12-13	6.24	6.24	6.24	6.24	1,282
2022-12-12	6.24	6.24	6.24	6.24	1,405
2022-12-09	6.40	6.40	6.40	6.40	7,441
2022-12-08	6.37	6.37	6.37	6.37	768
2022-12-07	6.51	6.51	6.51	6.51	13,139
2022-12-06	6.51	6.51	6.51	6.51	3,214
2022-12-05	6.74	6.74	6.74	6.74	1,471
2022-12-02	6.92	6.92	6.92	6.92	23,521
2022-12-01	6.74	6.74	6.74	6.74	2,428
2022-11-30	6.42	6.42	6.42	6.42	354,164
2022-11-29	6.31	6.31	6.31	6.31	2,664
2022-11-28	6.30	6.30	6.30	6.30	6,986
2022-11-25	6.23	6.23	6.23	6.23	6,815
2022-11-24	6.13	6.13	6.13	6.13	8,357
2022-11-23	6.05	6.05	6.05	6.05	24,517
2022-11-22	6.18	6.18	6.18	6.18	1,306,370
2022-11-21	6.44	6.44	6.44	6.44	9,972
2022-11-18	6.44	6.44	6.44	6.44	9,753
2022-11-17	6.42	6.42	6.42	6.42	9,118
2022-11-16	6.53	6.53	6.53	6.53	7,924
2022-11-15	6.48	6.48	6.48	6.48	1,886
2022-11-14	6.57	6.57	6.57	6.57	1,441
2022-11-11	6.32	6.32	6.32	6.32	33,135
2022-11-10	6.57	6.57	6.57	6.57	2,801
2022-11-09	6.42	6.42	6.42	6.42	1,161
2022-11-08	6.33	6.33	6.33	6.33	5,227
2022-11-07	6.30	6.30	6.30	6.30	6,033
2022-11-04	6.38	6.38	6.38	6.38	4,016
2022-11-03	6.34	6.34	6.34	6.34	1,734
2022-11-02	6.39	6.39	6.39	6.39	1,108
2022-11-01	6.39	6.39	6.39	6.39	21,332
2022-10-31	6.54	6.54	6.54	6.54	8,118
2022-10-28	6.34	6.34	6.34	6.34	2,315
2022-10-27	6.84	6.84	6.84	6.84	3,127
2022-10-26	6.73	6.73	6.73	6.73	1,671
2022-10-25	6.41	6.41	6.41	6.41	2,509
2022-10-24	6.30	6.30	6.30	6.30	3,354
2022-10-21	6.30	6.30	6.30	6.30	153
2022-10-20	6.30	6.30	6.30	6.30	3,671
2022-10-19	6.39	6.39	6.39	6.39	1,743
2022-10-18	6.39	6.39	6.39	6.39	1,415
2022-10-17	6.39	6.39	6.39	6.39	622
2022-10-14	6.39	6.39	6.39	6.39	596
2022-10-13	6.39	6.39	6.39	6.39	699
2022-10-12	6.46	6.46	6.46	6.46	29,472
2022-10-11	6.46	6.46	6.46	6.46	6,203
2022-10-10	6.46	6.46	6.46	6.46	1,639
2022-10-07	6.46	6.46	6.46	6.46	1,905
2022-10-06	6.46	6.46	6.46	6.46	2,378
2022-10-05	6.49	6.49	6.49	6.49	1,063
2022-10-04	6.72	6.72	6.72	6.72	7,369
2022-10-03	6.87	6.87	6.87	6.87	3,164
2022-09-30	6.56	6.56	6.56	6.56	2,391
2022-09-29	6.04	6.04	6.04	6.04	666
2022-09-28	6.30	6.30	6.30	6.30	2,849
2022-09-27	6.21	6.21	6.21	6.21	7,054
2022-09-26	6.07	6.07	6.07	6.07	2,421
2022-09-23	6.04	6.04	6.04	6.04	6,069
2022-09-22	5.88	5.88	5.88	5.88	984
2022-09-21	6.03	6.03	6.03	6.03	3,328
2022-09-20	6.04	6.04	6.04	6.04	14,404
2022-09-19	6.24	6.24	6.24	6.24	0
2022-09-16	6.24	6.24	6.24	6.24	5,524
2022-09-15	6.14	6.14	6.14	6.14	1,066
2022-09-14	5.99	5.99	5.99	5.99	2,843
2022-09-13	5.95	5.95	5.95	5.95	2,081
2022-09-12	6.04	6.04	6.04	6.04	8,710
2022-09-09	5.98	5.98	5.98	5.98	7,923
2022-09-08	5.73	5.73	5.73	5.73	2,130
2022-09-07	5.69	5.69	5.69	5.69	1,695
2022-09-06	5.45	5.45	5.45	5.45	6,300
2022-09-05	5.47	5.47	5.47	5.47	665
2022-09-02	5.71	5.71	5.71	5.71	5,335
2022-09-01	5.36	5.36	5.36	5.36	10,664
2022-08-31	5.58	5.58	5.58	5.58	23,065
2022-08-30	5.39	5.39	5.39	5.39	3,389
2022-08-29	6.03	6.03	6.03	6.03	0
2022-08-26	6.03	6.03	6.03	6.03	18,727
2022-08-25	5.94	5.94	5.94	5.94	18,192
2022-08-24	5.86	5.86	5.86	5.86	5,667
2022-08-23	5.88	5.88	5.88	5.88	1,447
2022-08-22	5.97	5.97	5.97	5.97	7,605
2022-08-19	6.00	6.00	6.00	6.00	6,288
2022-08-18	5.81	5.81	5.81	5.81	8,999
2022-08-17	6.03	6.03	6.03	6.03	7,507
2022-08-16	6.27	6.27	6.27	6.27	7,645
2022-08-15	6.42	6.42	6.42	6.42	3,046
2022-08-12	6.03	6.03	6.03	6.03	1,956
2022-08-11	6.20	6.20	6.20	6.20	2,828
2022-08-10	6.25	6.25	6.25	6.25	6,507
2022-08-09	6.13	6.13	6.13	6.13	49,593
2022-08-08	6.41	6.41	6.41	6.41	33,044
2022-08-05	6.47	6.47	6.47	6.47	1,351
2022-08-04	6.35	6.35	6.35	6.35	6,936
2022-08-03	6.44	6.44	6.44	6.44	7,921
2022-08-02	6.01	6.01	6.01	6.01	6,866
2022-08-01	6.12	6.12	6.12	6.12	0
2022-07-29	6.12	6.12	6.12	6.12	3,667
2022-07-28	5.94	5.94	5.94	5.94	6,105
2022-07-27	5.91	5.91	5.91	5.91	2,854
2022-07-26	6.06	6.06	6.06	6.06	5,392
2022-07-25	5.95	5.95	5.95	5.95	6,571
2022-07-22	5.92	5.92	5.92	5.92	6,090
2022-07-21	5.91	5.91	5.91	5.91	12,525
2022-07-20	6.15	6.15	6.15	6.15	3,124
2022-07-19	6.15	6.15	6.15	6.15	3,976
2022-07-18	6.09	6.09	6.09	6.09	5,294
2022-07-15	5.87	5.87	5.87	5.87	11,795
2022-07-14	6.06	6.06	6.06	6.06	7,413
2022-07-13	6.23	6.23	6.23	6.23	1,754
2022-07-12	6.23	6.23	6.23	6.23	5,815
2022-07-11	6.94	6.94	6.94	6.94	1,028
2022-07-08	6.81	6.81	6.81	6.81	4,038
2022-07-07	6.79	6.79	6.79	6.79	3,500
2022-07-06	6.47	6.47	6.47	6.47	6,635
2022-07-05	6.16	6.16	6.16	6.16	4,434
2022-07-04	6.39	6.39	6.39	6.39	4,688
2022-07-01	6.42	6.42	6.42	6.42	4,834
2022-06-30	6.58	6.58	6.58	6.58	4,268
2022-06-29	6.58	6.58	6.58	6.58	907
2022-06-28	7.17	7.17	7.17	7.17	3,172
2022-06-27	7.17	7.17	7.17	7.17	1,028
2022-06-24	7.12	7.12	7.12	7.12	5,311
2022-06-23	7.06	7.06	7.06	7.06	2,650
2022-06-22	7.11	7.11	7.11	7.11	5,650
2022-06-21	7.21	7.21	7.21	7.21	16,873
2022-06-20	7.56	7.56	7.56	7.56	19,737
2022-06-17	6.59	6.59	6.59	6.59	21,591
2022-06-16	6.25	6.25	6.25	6.25	6,226
2022-06-15	6.38	6.38	6.38	6.38	20,105
2022-06-14	6.06	6.06	6.06	6.06	282
2022-06-13	6.43	6.43	6.43	6.43	10,352
2022-06-10	6.89	6.89	6.89	6.89	13,674
2022-06-09	7.05	7.05	7.05	7.05	19,350
2022-06-08	7.52	7.52	7.52	7.52	64,476
2022-06-07	7.02	7.02	7.02	7.02	18,646
2022-06-06	6.73	6.73	6.73	6.73	0
2022-06-03	7.15	7.15	7.15	7.15	0
2022-06-02	7.15	7.15	7.15	7.15	0
2022-06-01	7.15	7.15	7.15	7.15	9,068
2022-05-31	7.12	7.12	7.12	7.12	82,564
2022-05-30	7.60	7.60	7.60	7.60	10,880
2022-05-27	7.28	7.28	7.28	7.28	59,728
2022-05-26	6.95	6.95	6.95	6.95	0
2022-05-25	6.95	6.95	6.95	6.95	98,396
2022-05-24	7.14	7.14	7.14	7.14	14,776
2022-05-23	7.10	7.10	7.10	7.10	16,903
2022-05-20	7.10	7.10	7.10	7.10	3,184
2022-05-19	7.10	7.10	7.10	7.10	10,228
2022-05-18	7.05	7.05	7.05	7.05	9,179
2022-05-17	6.69	6.69	6.69	6.69	1,027,915
2022-05-16	6.49	6.49	6.49	6.49	78,351
2022-05-13	7.05	7.05	7.05	7.05	18,880
2022-05-12	6.04	6.04	6.04	6.04	18,303
2022-05-11	6.06	6.06	6.06	6.06	11,226
2022-05-10	6.15	6.15	6.15	6.15	20,493
2022-05-09	6.53	6.53	6.53	6.53	29,965
2022-05-06	7.11	7.11	7.11	7.11	13,308
2022-05-05	7.14	7.14	7.14	7.14	26,811
2022-05-04	6.87	6.87	6.87	6.87	17,015
2022-05-03	7.22	7.22	7.22	7.22	10,645
2022-05-02	7.82	7.82	7.82	7.82	0
2022-04-29	7.82	7.82	7.82	7.82	3,164
2022-04-28	8.17	8.17	8.17	8.17	1,836
2022-04-27	8.35	8.35	8.35	8.35	32,411
2022-04-26	13.82	13.82	13.82	13.82	6,606
2022-04-25	16.02	16.02	16.02	16.02	3,397
2022-04-22	16.38	16.38	16.38	16.38	2,601
2022-04-21	16.76	16.76	16.76	16.76	1,240
2022-04-20	17.10	17.10	17.10	17.10	1,232
2022-04-19	17.60	17.60	17.60	17.60	3,762
2022-04-18	18.31	18.31	18.31	18.31	0
2022-04-15	18.31	18.31	18.31	18.31	0
2022-04-14	18.31	18.31	18.31	18.31	3,271
2022-04-13	18.34	18.34	18.34	18.34	1,728
2022-04-12	18.42	18.42	18.42	18.42	8,248
2022-04-11	18.60	18.60	18.60	18.60	7,397
2022-04-08	19.46	19.46	19.46	19.46	5,563
2022-04-07	19.46	19.46	19.46	19.46	5,646
2022-04-06	19.25	19.25	19.25	19.25	4,472
2022-04-05	19.90	19.90	19.90	19.90	5,622
2022-04-04	19.48	19.48	19.48	19.48	7,219
2022-04-01	18.96	18.96	18.96	18.96	3,189
2022-03-31	18.77	18.77	18.77	18.77	2,307
2022-03-30	19.26	19.26	19.26	19.26	5,195
2022-03-29	18.38	18.38	18.38	18.38	3,131
2022-03-28	19.25	19.25	19.25	19.25	6,110
2022-03-25	19.68	19.68	19.68	19.68	4,793
2022-03-24	19.44	19.44	19.44	19.44	5,467
2022-03-23	19.30	19.30	19.30	19.30	7,535
2022-03-22	19.28	19.28	19.28	19.28	4,857
2022-03-21	18.88	18.88	18.88	18.88	1,553
2022-03-18	19.06	19.06	19.06	19.06	62,175
2022-03-17	18.98	18.98	18.98	18.98	10,882
2022-03-16	18.86	18.86	18.86	18.86	7,110
2022-03-15	19.02	19.02	19.02	19.02	10,326
2022-03-14	21.60	21.60	21.60	21.60	3,948
2022-03-11	21.90	21.90	21.90	21.90	7,801
2022-03-10	22.85	22.85	22.85	22.85	7,102
2022-03-09	22.47	22.47	22.47	22.47	28,922
2022-03-08	21.65	21.65	21.65	21.65	3,472
2022-03-07	21.35	21.35	21.35	21.35	5,730
2022-03-04	22.55	22.55	22.55	22.55	7,025
2022-03-03	22.75	22.75	22.75	22.75	1,730
2022-03-02	23.05	23.05	23.05	23.05	13,594
2022-03-01	22.55	22.55	22.55	22.55	10,825
2022-02-28	22.50	22.50	22.50	22.50	8,280
2022-02-25	21.45	21.45	21.45	21.45	11,970
2022-02-24	20.25	20.25	20.25	20.25	12,220
2022-02-23	20.80	20.80	20.80	20.80	6,465
2022-02-22	20.85	20.85	20.85	20.85	7,517
2022-02-21	20.75	20.75	20.75	20.75	10,983
2022-02-18	21.80	21.80	21.80	21.80	4,694
2022-02-17	23.15	23.15	23.15	23.15	2,751
2022-02-16	23.85	23.85	23.85	23.85	4,335
2022-02-15	23.20	23.20	23.20	23.20	4,000
2022-02-14	23.50	23.50	23.50	23.50	6,272
2022-02-11	23.55	23.55	23.55	23.55	1,388
2022-02-10	24.30	24.30	24.30	24.30	4,085
2022-02-09	23.95	23.95	23.95	23.95	10,616
2022-02-08	24.60	24.60	24.60	24.60	6,209
2022-02-07	24.60	24.60	24.60	24.60	7,488
2022-02-04	24.75	24.75	24.75	24.75	7,407
2022-02-03	24.90	24.90	24.90	24.90	6,791
2022-02-02	26.25	26.25	26.25	26.25	9,817
2022-02-01	26.40	26.40	26.40	26.40	22,428
2022-01-31	25.45	25.45	25.45	25.45	2,472
2022-01-28	25.00	25.00	25.00	25.00	5,670
2022-01-27	26.00	26.00	26.00	26.00	22,610
2022-01-26	26.60	26.60	26.60	26.60	25,751
2022-01-25	25.33	25.33	25.33	25.33	11,739
2022-01-24	25.70	25.70	25.70	25.70	13,973
2022-01-21	27.00	27.00	27.00	27.00	15,079
2022-01-20	27.15	27.15	27.15	27.15	32,557
2022-01-19	23.55	23.55	23.55	23.55	26,153
2022-01-18	24.15	24.15	24.15	24.15	12,360
2022-01-17	23.75	23.75	23.75	23.75	13,173
2022-01-14	27.80	27.80	27.80	27.80	80,610
2022-01-13	24.35	24.35	24.35	24.35	34,596
2022-01-12	23.65	23.65	23.65	23.65	30,332
2022-01-11	22.57	22.57	22.57	22.57	62,178
2022-01-10	18.62	18.62	18.62	18.62	37,911
2022-01-07	15.74	15.74	15.74	15.74	1,930
2022-01-06	15.92	15.92	15.92	15.92	12,218
2022-01-05	15.78	15.78	15.78	15.78	4,035
2022-01-04	16.90	16.90	16.90	16.90	4,129
2022-01-03	17.82	17.82	17.82	17.82	0
2021-12-31	17.82	17.82	17.82	17.82	0
2021-12-30	17.82	17.82	17.82	17.82	10,947
2021-12-29	18.48	18.48	18.48	18.48	7,013
2021-12-28	18.22	18.22	18.22	18.22	0
2021-12-27	18.22	18.22	18.22	18.22	0
2021-12-24	18.22	18.22	18.22	18.22	0
2021-12-23	18.22	18.22	18.22	18.22	1,962
2021-12-22	17.78	17.78	17.78	17.78	3,225
2021-12-21	18.02	18.02	18.02	18.02	1,675
2021-12-20	18.20	18.20	18.20	18.20	10,154
2021-12-17	16.58	16.58	16.58	16.58	21,617
2021-12-16	15.74	15.74	15.74	15.74	13,441
2021-12-15	14.86	14.86	14.86	14.86	29,327
2021-12-14	14.26	14.26	14.26	14.26	20,695
2021-12-13	13.58	13.58	13.58	13.58	10,664
2021-12-10	13.24	13.24	13.24	13.24	725
2021-12-09	13.26	13.26	13.26	13.26	488
2021-12-08	13.42	13.42	13.42	13.42	19,382
2021-12-07	13.22	13.22	13.22	13.22	3,931
2021-12-06	12.60	12.60	12.60	12.60	16,993
2021-12-03	12.84	12.84	12.84	12.84	13,980
2021-12-02	12.74	12.74	12.74	12.74	6,266
2021-12-01	12.70	12.70	12.70	12.70	26,368
2021-11-30	12.18	12.18	12.18	12.18	34,038
2021-11-29	11.08	11.08	11.08	11.08	2,724
2021-11-26	10.70	10.70	10.70	10.70	2,816
2021-11-25	10.24	10.24	10.24	10.24	27,360
2021-11-24	10.50	10.50	10.50	10.50	5,492
2021-11-23	10.98	10.98	10.98	10.98	14,579
2021-11-22	10.92	10.92	10.92	10.92	16,894
2021-11-19	9.42	9.42	9.42	9.42	4,101
2021-11-18	9.00	9.00	9.00	9.00	2,534
2021-11-17	9.54	9.54	9.54	9.54	21,913
2021-11-16	9.11	9.11	9.11	9.11	11,889
2021-11-15	13.86	13.86	13.86	13.86	1,677
2021-11-12	13.70	13.70	13.70	13.70	75,451
2021-11-11	13.76	13.76	13.76	13.76	6,643
2021-11-10	13.90	13.90	13.90	13.90	16,668
2021-11-09	14.03	14.03	14.03	14.03	21,564
2021-11-08	13.40	13.40	13.40	13.40	14,136
2021-11-05	16.38	16.38	16.38	16.38	2,852
2021-11-04	17.80	17.80	17.80	17.80	437
2021-11-03	17.66	17.66	17.66	17.66	492
2021-11-02	17.66	17.66	17.66	17.66	114
2021-11-01	17.58	17.58	17.58	17.58	2,773
2021-10-29	17.32	17.32	17.32	17.32	297
2021-10-28	17.60	17.60	17.60	17.60	12
2021-10-27	17.58	17.58	17.58	17.58	7,020
2021-10-26	17.62	17.62	17.62	17.62	572
2021-10-25	18.10	18.10	18.10	18.10	4,705
2021-10-22	18.46	18.46	18.46	18.46	488
2021-10-21	18.44	18.44	18.44	18.44	199
2021-10-20	18.12	18.12	18.12	18.12	1,373
2021-10-19	18.26	18.26	18.26	18.26	1,566
2021-10-18	18.44	18.44	18.44	18.44	5
2021-10-15	18.30	18.30	18.30	18.30	24,747
2021-10-14	18.61	18.61	18.61	18.61	12,119
2021-10-13	18.60	18.60	18.60	18.60	21,199
2021-10-12	18.46	18.46	18.46	18.46	4,979
2021-10-11	18.50	18.50	18.50	18.50	878
2021-10-08	18.50	18.50	18.50	18.50	6,780
2021-10-07	18.21	18.21	18.21	18.21	10,246
2021-10-06	19.10	19.10	19.10	19.10	5,704
2021-10-05	17.10	17.10	17.10	17.10	2,686
2021-10-04	17.46	17.46	17.46	17.46	2,944
2021-10-01	17.80	17.80	17.80	17.80	3,042
2021-09-30	18.14	18.14	18.14	18.14	4,282
2021-09-29	18.20	18.20	18.20	18.20	1,352
2021-09-28	18.24	18.24	18.24	18.24	4,448
2021-09-27	18.18	18.18	18.18	18.18	1,475
2021-09-24	18.10	18.10	18.10	18.10	510
2021-09-23	18.10	18.10	18.10	18.10	1,364
2021-09-22	17.99	17.99	17.99	17.99	787
2021-09-21	18.01	18.01	18.01	18.01	1,943
2021-09-20	18.17	18.17	18.17	18.17	992
2021-09-17	18.64	18.64	18.64	18.64	976
2021-09-16	18.50	18.50	18.50	18.50	732
2021-09-15	18.29	18.29	18.29	18.29	2,641
2021-09-14	18.43	18.43	18.43	18.43	556
2021-09-13	18.30	18.30	18.30	18.30	2,937
2021-09-10	18.26	18.26	18.26	18.26	1,981
2021-09-09	18.38	18.38	18.38	18.38	13,788
2021-09-08	18.26	18.26	18.26	18.26	2,677
2021-09-07	19.20	19.20	19.20	19.20	12
2021-09-06	19.20	19.20	19.20	19.20	9
2021-09-03	19.20	19.20	19.20	19.20	417
2021-09-02	19.30	19.30	19.30	19.30	1,559
2021-09-01	19.24	19.24	19.24	19.24	979
2021-08-31	18.70	18.70	18.70	18.70	1,759
2021-08-30	18.70	18.70	18.70	18.70	0
2021-08-27	18.76	18.76	18.76	18.76	4,225
2021-08-26	17.96	17.96	17.96	17.96	1,299
2021-08-25	18.14	18.14	18.14	18.14	880
2021-08-24	18.20	18.20	18.20	18.20	0
2021-08-23	18.20	18.20	18.20	18.20	4,779
2021-08-20	17.83	17.83	17.83	17.83	288
2021-08-19	17.89	17.89	17.89	17.89	1,516
2021-08-18	17.88	17.88	17.88	17.88	1,123
2021-08-17	17.28	17.28	17.28	17.28	181
2021-08-16	18.06	18.06	18.06	18.06	4,041
2021-08-13	18.17	18.17	18.17	18.17	1,036
2021-08-12	18.06	18.06	18.06	18.06	4,657
2021-08-11	17.83	17.83	17.83	17.83	1,697
2021-08-10	17.87	17.87	17.87	17.87	1,484
2021-08-09	17.18	17.18	17.18	17.18	475
2021-08-06	17.86	17.86	17.86	17.86	1,885
2021-08-05	17.59	17.59	17.59	17.59	203
2021-08-04	18.06	18.06	18.06	18.06	1,414
2021-08-03	18.14	18.14	18.14	18.14	612
2021-08-02	18.22	18.22	18.22	18.22	651
2021-07-30	18.28	18.28	18.28	18.28	702
2021-07-29	18.10	18.10	18.10	18.10	53
2021-07-28	18.10	18.10	18.10	18.10	821
2021-07-27	18.06	18.06	18.06	18.06	4,246
2021-07-26	18.06	18.06	18.06	18.06	2,481
2021-07-23	18.32	18.32	18.32	18.32	2,157
2021-07-22	18.29	18.29	18.29	18.29	4,002
2021-07-21	17.80	17.80	17.80	17.80	1,300
2021-07-20	17.92	17.92	17.92	17.92	5,504
2021-07-19	17.37	17.37	17.37	17.37	955
2021-07-16	17.20	17.20	17.20	17.20	4,893
2021-07-15	17.43	17.43	17.43	17.43	5,166
2021-07-14	18.12	18.12	18.12	18.12	854
2021-07-13	18.23	18.23	18.23	18.23	126
2021-07-12	18.09	18.09	18.09	18.09	2,217
2021-07-09	17.76	17.76	17.76	17.76	4,797
2021-07-08	17.59	17.59	17.59	17.59	15,582
2021-07-07	18.20	18.20	18.20	18.20	1,591
2021-07-06	18.64	18.64	18.64	18.64	377
2021-07-05	18.52	18.52	18.52	18.52	2,616
2021-07-02	18.51	18.51	18.51	18.51	4,418
2021-07-01	18.60	18.60	18.60	18.60	4,367
2021-06-30	18.51	18.51	18.51	18.51	1,031
2021-06-29	18.90	18.90	18.90	18.90	9,321
2021-06-28	18.80	18.80	18.80	18.80	6,278
2021-06-25	18.33	18.33	18.33	18.33	3,324
2021-06-24	17.84	17.84	17.84	17.84	4,330
2021-06-23	17.85	17.85	17.85	17.85	14,614
2021-06-22	17.60	17.60	17.60	17.60	30,840
2021-06-21	18.22	18.22	18.22	18.22	30,595
2021-06-18	18.43	18.43	18.43	18.43	36,551
2021-06-17	18.86	18.86	18.86	18.86	11,333
2021-06-16	21.85	21.85	21.85	21.85	0
2021-06-15	21.85	21.85	21.85	21.85	677
2021-06-14	23.70	23.70	23.70	23.70	1,101
2021-06-11	23.95	23.95	23.95	23.95	517
2021-06-10	23.72	23.72	23.72	23.72	1,197
2021-06-09	24.22	24.22	24.22	24.22	275
2021-06-08	24.22	24.22	24.22	24.22	1,525
2021-06-07	23.75	23.75	23.75	23.75	2,140
2021-06-04	23.75	23.75	23.75	23.75	147
2021-06-03	23.75	23.75	23.75	23.75	3,271
2021-06-02	25.24	25.24	25.24	25.24	512
2021-06-01	25.48	25.48	25.48	25.48	1,688
2021-05-28	25.10	25.10	25.10	25.10	1,627
2021-05-27	24.35	24.35	24.35	24.35	534
2021-05-26	23.62	23.62	23.62	23.62	328
2021-05-25	23.62	23.62	23.62	23.62	942
2021-05-24	23.70	23.70	23.70	23.70	0
2021-05-21	23.70	23.70	23.70	23.70	2,822
2021-05-20	23.60	23.60	23.60	23.60	1,162
2021-05-19	23.05	23.05	23.05	23.05	3,450
2021-05-18	24.50	24.50	24.50	24.50	1,851
2021-05-17	24.70	24.70	24.70	24.70	1,452
2021-05-14	20.90	20.90	20.90	20.90	1,925
2021-05-13	22.23	22.23	22.23	22.23	0
2021-05-12	22.23	22.23	22.23	22.23	103
2021-05-11	22.23	22.23	22.23	22.23	116
2021-05-10	22.23	22.23	22.23	22.23	245
2021-05-07	22.23	22.23	22.23	22.23	1,094
2021-05-06	22.23	22.23	22.23	22.23	625
2021-05-05	21.78	21.78	21.78	21.78	3,739
2021-05-04	22.74	22.74	22.74	22.74	0
2021-04-30	22.74	22.74	22.74	22.74	506
2021-04-29	22.59	22.59	22.59	22.59	1,321
2021-04-28	22.59	22.59	22.59	22.59	1,231
2021-04-27	22.55	22.55	22.55	22.55	19,921
2021-04-26	22.90	22.90	22.90	22.90	43
2021-04-23	22.90	22.90	22.90	22.90	340
2021-04-22	22.95	22.95	22.95	22.95	317
2021-04-21	23.57	23.57	23.57	23.57	14
2021-04-20	23.57	23.57	23.57	23.57	1,724
2021-04-19	24.09	24.09	24.09	24.09	1,311
2021-04-16	24.06	24.06	24.06	24.06	2,796
2021-04-15	24.25	24.25	24.25	24.25	917
2021-04-14	24.25	24.25	24.25	24.25	1,155
2021-04-13	23.08	23.08	23.08	23.08	230
2021-04-12	23.08	23.08	23.08	23.08	1,946
2021-04-09	23.08	23.08	23.08	23.08	198
2021-04-08	23.08	23.08	23.08	23.08	1,330
2021-04-07	22.80	22.80	22.80	22.80	1,957
2021-04-06	23.95	23.95	23.95	23.95	2,238
2021-04-01	22.94	22.94	22.94	22.94	1,651
2021-03-31	22.94	22.94	22.94	22.94	810
2021-03-30	22.93	22.93	22.93	22.93	2,942
2021-03-29	23.03	23.03	23.03	23.03	2,724
2021-03-26	23.12	23.12	23.12	23.12	930
2021-03-25	23.57	23.57	23.57	23.57	1,125
2021-03-24	23.57	23.57	23.57	23.57	1,742
2021-03-23	23.57	23.57	23.57	23.57	2,744
2021-03-22	23.80	23.80	23.80	23.80	1,906
2021-03-19	23.82	23.82	23.82	23.82	2,237
2021-03-18	23.91	23.91	23.91	23.91	2,620
2021-03-17	23.75	23.75	23.75	23.75	3,435
2021-03-16	23.55	23.55	23.55	23.55	2,374
2021-03-15	23.75	23.75	23.75	23.75	7,682
2021-03-12	21.66	21.66	21.66	21.66	2,588
2021-03-11	21.66	21.66	21.66	21.66	5,229
2021-03-10	21.04	21.04	21.04	21.04	1,531
2021-03-09	21.28	21.28	21.28	21.28	10,560
2021-03-08	20.72	20.72	20.72	20.72	3,097
2021-03-05	20.65	20.65	20.65	20.65	4,295
2021-03-04	21.28	21.28	21.28	21.28	5,418
2021-03-03	22.50	22.50	22.50	22.50	4,738
2021-03-02	23.10	23.10	23.10	23.10	2,121
2021-03-01	24.67	24.67	24.67	24.67	4,140
2021-02-26	24.67	24.67	24.67	24.67	1,871
2021-02-25	24.67	24.67	24.67	24.67	438
2021-02-24	24.67	24.67	24.67	24.67	6,483
2021-02-23	24.05	24.05	24.05	24.05	2,265
2021-02-22	25.90	25.90	25.90	25.90	16
2021-02-19	25.90	25.90	25.90	25.90	2,567
2021-02-18	25.90	25.90	25.90	25.90	10,646
2021-02-17	26.61	26.61	26.61	26.61	4,153
2021-02-16	26.62	26.62	26.62	26.62	9,008
2021-02-15	27.09	27.09	27.09	27.09	4,742
2021-02-12	28.40	28.40	28.40	28.40	4,556
2021-02-11	28.19	28.19	28.19	28.19	3,297
2021-02-10	27.40	27.40	27.40	27.40	9,296
2021-02-09	27.62	27.62	27.62	27.62	14,057
2021-02-08	27.80	27.80	27.80	27.80	10,119
2021-02-05	24.70	24.70	24.70	24.70	8,221
2021-02-04	24.35	23.25	23.25	24.35	906
2021-02-03	23.25	23.25	23.25	23.25	602
2021-02-02	21.05	21.05	21.05	21.05	1,360
2021-02-01	21.05	21.05	21.05	21.05	216
2021-01-29	21.05	21.05	21.05	21.05	35,000
2021-01-28	21.05	21.05	21.05	21.05	15
2021-01-27	21.05	21.05	21.05	21.05	25,545
2021-01-26	21.05	21.05	21.05	21.05	545
2021-01-25	21.05	21.05	21.05	21.05	116
2021-01-22	21.05	21.05	21.05	21.05	0
2021-01-21	21.05	21.05	21.05	21.05	1,545
2021-01-20	21.05	21.05	21.05	21.05	3,770
2021-01-19	21.05	21.05	21.05	21.05	0
2021-01-18	21.05	21.05	21.05	21.05	0
2021-01-15	21.05	21.05	21.05	21.05	0
2021-01-14	21.05	21.05	21.05	21.05	0
2021-01-13	21.05	21.05	21.05	21.05	0
2021-01-12	21.05	21.05	21.05	21.05	58
2021-01-11	21.05	21.05	21.05	21.05	19
2021-01-08	21.05	21.05	21.05	21.05	727
2021-01-07	20.90	20.90	20.90	20.90	67
2021-01-06	20.90	20.90	20.90	20.90	1
2021-01-05	20.90	20.90	20.90	20.90	203
2021-01-04	20.90	20.90	20.90	20.90	20
2020-12-31	20.90	20.90	20.90	20.90	0
2020-12-30	20.90	20.90	20.90	20.90	4,590
2020-12-29	21.25	21.25	21.25	21.25	1,664
2020-12-24	21.50	21.50	21.50	21.50	0
2020-12-23	21.50	21.50	21.50	21.50	2,349
2020-12-22	21.60	21.60	21.60	21.60	871
2020-12-21	21.60	21.60	21.60	21.60	1,791
2020-12-18	21.60	21.60	21.60	21.60	2,918
2020-12-17	22.25	22.25	22.25	22.25	1,936
2020-12-16	22.25	22.25	22.25	22.25	12,710
2020-12-15	21.70	21.70	21.70	21.70	4,267
2020-12-14	21.35	21.35	21.35	21.35	295
2020-12-11	21.35	21.35	21.35	21.35	3,903
2020-12-10	21.35	21.35	21.35	21.35	5,248
2020-12-09	21.35	21.35	21.35	21.35	4,685
2020-12-08	21.35	21.35	21.35	21.35	4,674
2020-12-07	21.35	21.35	21.35	21.35	467
2020-12-04	21.40	21.40	21.40	21.40	2,247
2020-12-03	21.40	21.40	21.40	21.40	2,087
2020-12-02	21.40	21.40	21.40	21.40	3,880
2020-12-01	21.75	21.75	21.75	21.75	4,324
2020-11-30	21.75	21.75	21.75	21.75	7,639
2020-11-27	21.75	21.75	21.75	21.75	30,426
2020-11-26	21.10	21.10	21.10	21.10	477
2020-11-25	21.10	21.10	21.10	21.10	41,572
2020-11-24	21.60	21.60	21.60	21.60	5,718
2020-11-23	21.15	21.15	21.15	21.15	4,278
2020-11-20	20.65	20.65	20.65	20.65	1,719
2020-11-19	20.75	20.75	20.75	20.75	3,913
2020-11-18	21.45	21.45	21.45	21.45	2,023
2020-11-17	21.45	21.45	21.45	21.45	1,902
2020-11-16	21.45	21.45	21.45	21.45	4,296
2020-11-13	20.15	20.15	20.15	20.15	2,414
2020-11-12	20.15	20.15	20.15	20.15	2,508
2020-11-11	20.15	20.15	20.15	20.15	3,665
2020-11-10	20.15	20.15	20.15	20.15	8,911
2020-11-09	19.74	19.74	19.74	19.74	10,963
2020-11-06	21.20	21.20	21.20	21.20	9,808
2020-11-05	20.15	20.15	20.15	20.15	1,723
2020-11-04	20.15	20.15	20.15	20.15	1,868
2020-11-03	19.96	19.96	19.96	19.96	3,222
2020-11-02	20.50	20.50	20.50	20.50	3,849
2020-10-30	20.05	20.05	20.05	20.05	4,742
2020-10-29	19.86	19.86	19.86	19.86	916
2020-10-28	19.86	19.86	19.86	19.86	10,106
2020-10-27	14.97	14.97	14.97	14.97	3,318
2020-10-26	14.80	14.80	14.80	14.80	3,810
2020-10-23	14.97	14.97	14.97	14.97	4,811
2020-10-22	14.86	14.86	14.86	14.86	7,192
2020-10-21	15.16	15.16	15.16	15.16	1,583
2020-10-20	16.36	16.36	16.36	16.36	8,706
2020-10-16	16.28	16.28	16.28	16.28	8,652
2020-10-15	15.36	15.36	15.36	15.36	0
2020-10-14	15.36	15.36	15.36	15.36	4,930
2020-10-13	15.88	15.88	15.88	15.88	2,102
2020-10-12	15.88	15.88	15.88	15.88	2,657
2020-10-09	15.98	15.98	15.98	15.98	903
2020-10-08	15.60	15.60	15.60	15.60	1,824
2020-10-07	15.98	15.98	15.98	15.98	59
2020-10-06	15.98	15.98	15.98	15.98	0
2020-10-05	15.98	15.98	15.98	15.98	230
2020-10-02	15.98	15.98	15.98	15.98	0
2020-10-01	15.98	15.98	15.98	15.98	1,242
2020-09-30	15.98	15.98	15.98	15.98	5,950
2020-09-29	15.98	15.98	15.98	15.98	10,733
2020-09-28	15.94	15.94	15.94	15.94	11,998
2020-09-25	15.96	15.96	15.96	15.96	12,577
2020-09-24	15.96	15.96	15.96	15.96	0
2020-09-23	15.96	15.96	15.96	15.96	4,284
2020-09-22	16.16	16.16	16.16	16.16	1,233
2020-09-21	16.62	16.62	16.62	16.62	1,813
2020-09-18	16.62	16.62	16.62	16.62	11,925
2020-09-17	15.98	15.98	15.98	15.98	2,551
2020-09-16	16.38	16.38	16.38	16.38	5,015
2020-09-15	16.34	16.34	16.34	16.34	6,596
2020-09-14	16.34	16.34	16.34	16.34	4,968
2020-09-11	16.37	16.37	16.37	16.37	141
2020-09-08	17.00	17.00	17.00	17.00	5,717
2020-07-03	15.16	15.16	15.16	15.16	50
2020-07-02	15.16	15.16	15.16	15.16	1,146
2020-07-01	15.16	15.16	15.16	15.16	1,429
2020-06-30	15.16	15.16	15.16	15.16	1,116
2020-06-29	15.46	15.46	15.46	15.46	4,611
2020-06-22	20.75	20.75	20.75	20.75	8,152
2020-06-11	20.75	20.75	20.75	20.75	2,959
2020-06-05	21.20	21.20	21.20	21.20	115
2020-06-03	21.50	21.50	21.50	21.50	2,506
2020-05-29	21.50	21.50	21.50	21.50	176
2020-05-20	23.90	23.90	23.90	23.90	778
2020-05-18	23.90	23.90	23.90	23.90	1,648
2020-05-15	23.90	23.90	23.90	23.90	998
2020-05-13	23.90	23.90	23.90	23.90	458
2020-05-06	20.30	20.30	20.30	20.30	842
2020-04-29	22.45	22.45	22.45	22.45	256
2020-04-28	22.45	22.45	22.45	22.45	108
2020-04-17	17.24	17.24	17.24	17.24	65
2020-04-08	17.38	17.38	17.38	17.38	235
2020-04-06	15.54	15.54	15.54	15.54	132
2020-04-03	15.54	15.54	15.54	15.54	881
2020-04-02	15.54	15.54	15.54	15.54	0
2020-04-01	15.54	15.54	15.54	15.54	123
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	564
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	5,985
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-06	0.00	0.00	0.00	0.00	200
2020-02-25	0.00	0.00	0.00	0.00	2,051
2020-02-20	0.00	0.00	0.00	0.00	147
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-22	0.00	0.00	0.00	0.00	380
2020-01-17	0.00	0.00	0.00	0.00	508
2020-01-14	0.00	0.00	0.00	0.00	2,709
2020-01-10	0.00	0.00	0.00	0.00	90
2020-01-09	0.00	0.00	0.00	0.00	1,056
2020-01-03	0.00	0.00	0.00	0.00	7,712
2019-12-19	0.00	0.00	0.00	0.00	490
2019-12-06	0.00	0.00	0.00	0.00	133
2019-11-28	0.00	0.00	0.00	0.00	92
2019-11-25	0.00	0.00	0.00	0.00	69
2019-11-20	0.00	0.00	0.00	0.00	39
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-11-06	0.00	0.00	0.00	0.00	133
2019-09-24	0.00	0.00	0.00	0.00	297
2019-09-06	0.00	0.00	0.00	0.00	1,262
2019-09-03	0.00	0.00	0.00	0.00	223
2019-08-30	0.00	0.00	0.00	0.00	320
2019-08-21	0.00	0.00	0.00	0.00	35
2019-08-16	0.00	0.00	0.00	0.00	35
2019-08-13	0.00	0.00	0.00	0.00	21
2019-08-08	0.00	0.00	0.00	0.00	122
2019-07-25	0.00	0.00	0.00	0.00	38

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0