Sunpower Ord Share History

Sunpower Ord Share Price history. The following table shows end-of-day data 0R0V historical share prices for Sunpower Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0R0V.L
Share Price 0R0V.L
Charts 0R0V.L
Trades 0R0V.L
History Compare
0R0V.L 0R0V.L
Share News 0R0V.L
RNS 0R0V.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	1.97	1.97	1.97	1.97	50,156
2024-05-02	1.97	1.97	1.97	1.97	26,116
2024-05-01	1.97	1.97	1.97	1.97	8,022
2024-04-30	1.97	1.97	1.97	1.97	4,764
2024-04-29	1.97	1.97	1.97	1.97	28,058
2024-04-26	1.97	1.97	1.97	1.97	15,202
2024-04-25	2.27	2.27	2.27	2.27	17,344
2024-04-24	2.27	2.27	2.27	2.27	52,975
2024-04-23	2.27	2.27	2.27	2.27	159,452
2024-04-22	2.27	2.27	2.27	2.27	18,171
2024-04-19	2.27	2.27	2.27	2.27	15,481
2024-04-18	2.27	2.27	2.27	2.27	8,965
2024-04-17	2.27	2.27	2.27	2.27	16,204
2024-04-16	2.27	2.27	2.27	2.27	14,281
2024-04-15	2.27	2.27	2.27	2.27	282,175
2024-04-12	2.58	2.58	2.58	2.58	43,947
2024-04-11	2.58	2.58	2.58	2.58	26,910
2024-04-10	2.58	2.58	2.58	2.58	54,770
2024-04-09	2.69	2.69	2.69	2.69	54,565
2024-04-08	2.84	2.84	2.84	2.84	16,187
2024-04-05	2.84	2.84	2.84	2.84	95,062
2024-04-04	2.84	2.84	2.84	2.84	115,928
2024-04-03	2.84	2.84	2.84	2.84	23,476
2024-04-02	2.88	2.88	2.88	2.88	10,652
2024-04-01	2.87	2.87	2.87	2.87	0
2024-03-29	2.87	2.87	2.87	2.87	0
2024-03-28	2.87	2.87	2.87	2.87	290,783
2024-03-27	2.87	2.87	2.87	2.87	84,981
2024-03-26	2.87	2.87	2.87	2.87	13,197
2024-03-25	2.87	2.87	2.87	2.87	14,066
2024-03-22	2.87	2.87	2.87	2.87	31,135
2024-03-21	2.76	2.76	2.76	2.76	46,815
2024-03-20	2.76	2.76	2.76	2.76	24,466
2024-03-19	2.76	2.76	2.76	2.76	15,148
2024-03-18	3.12	3.12	3.12	3.12	18,267
2024-03-15	3.12	3.12	3.12	3.12	37,180
2024-03-14	3.12	3.12	3.12	3.12	33,300
2024-03-13	3.12	3.12	3.12	3.12	50,305
2024-03-12	3.12	3.12	3.12	3.12	76,397
2024-03-11	3.12	3.12	3.12	3.12	16,921
2024-03-08	3.12	3.12	3.12	3.12	29,264
2024-03-07	3.12	3.12	3.12	3.12	45,304
2024-03-06	3.12	3.12	3.12	3.12	67,386
2024-03-05	3.12	3.12	3.12	3.12	12,058
2024-03-04	3.12	3.12	3.12	3.12	7,768
2024-03-01	3.26	3.26	3.26	3.26	36,882
2024-02-29	3.26	3.26	3.26	3.26	87,876
2024-02-28	3.26	3.26	3.26	3.26	15,842
2024-02-27	3.26	3.26	3.26	3.26	107,464
2024-02-26	3.26	3.26	3.26	3.26	26,144
2024-02-23	3.26	3.26	3.26	3.26	20,078
2024-02-22	3.65	3.65	3.65	3.65	30,956
2024-02-21	3.65	3.65	3.65	3.65	46,534
2024-02-20	3.65	3.65	3.65	3.65	102,992
2024-02-19	3.65	3.65	3.65	3.65	0
2024-02-16	3.65	3.65	3.65	3.65	156,567
2024-02-15	3.46	3.46	3.46	3.46	322,931
2024-02-14	3.46	3.46	3.46	3.46	125,685
2024-02-13	3.46	3.46	3.46	3.46	41,175
2024-02-12	3.46	3.46	3.46	3.46	136,303
2024-02-09	3.46	3.46	3.46	3.46	22,257
2024-02-08	3.46	3.46	3.46	3.46	26,346
2024-02-07	3.46	3.46	3.46	3.46	59,095
2024-02-06	3.46	3.46	3.46	3.46	19,549
2024-02-05	3.46	3.46	3.46	3.46	46,282
2024-02-02	3.46	3.46	3.46	3.46	27,828
2024-02-01	3.54	3.54	3.54	3.54	429,486
2024-01-31	3.22	3.22	3.22	3.22	32,983
2024-01-30	3.03	3.03	3.03	3.03	24,598
2024-01-29	3.03	3.03	3.03	3.03	19,694
2024-01-26	3.03	3.03	3.03	3.03	19,266
2024-01-25	3.03	3.03	3.03	3.03	17,928
2024-01-24	3.03	3.03	3.03	3.03	15,310
2024-01-23	3.03	3.03	3.03	3.03	31,661
2024-01-22	3.03	3.03	3.03	3.03	31,847
2024-01-19	2.90	2.90	2.90	2.90	24,988
2024-01-18	2.89	2.89	2.89	2.89	19,663
2024-01-17	2.89	2.89	2.89	2.89	27,620
2024-01-16	3.67	3.67	3.67	3.67	40,381
2024-01-15	3.67	3.67	3.67	3.67	0
2024-01-12	3.67	3.67	3.67	3.67	43,931
2024-01-11	3.67	3.67	3.67	3.67	39,686
2024-01-10	4.00	4.00	4.00	4.00	19,569
2024-01-09	4.00	4.00	4.00	4.00	27,224
2024-01-08	4.00	4.00	4.00	4.00	45,297
2024-01-05	4.05	4.05	4.05	4.05	31,434
2024-01-04	4.05	4.05	4.05	4.05	42,400
2024-01-03	4.92	4.92	4.92	4.92	30,272
2024-01-02	4.92	4.92	4.92	4.92	38,740
2024-01-01	4.92	4.92	4.92	4.92	0
2023-12-29	4.92	4.92	4.92	4.92	26,197
2023-12-28	4.92	4.92	4.92	4.92	21,670
2023-12-27	4.92	4.92	4.92	4.92	16,311
2023-12-26	4.41	4.41	4.41	4.41	0
2023-12-25	4.41	4.41	4.41	4.41	0
2023-12-22	4.41	4.41	4.41	4.41	26,279
2023-12-21	4.41	4.41	4.41	4.41	59,683
2023-12-20	4.41	4.41	4.41	4.41	41,779
2023-12-19	4.41	4.41	4.41	4.41	182,922
2023-12-18	5.20	5.20	5.20	5.20	482,256
2023-12-15	5.20	5.20	5.20	5.20	105,004
2023-12-14	5.20	5.20	5.20	5.20	142,200
2023-12-13	5.20	5.20	5.20	5.20	12,466
2023-12-12	5.20	5.20	5.20	5.20	30,494
2023-12-11	5.20	5.20	5.20	5.20	27,786
2023-12-08	5.20	5.20	5.20	5.20	64,856
2023-12-07	5.20	5.20	5.20	5.20	42,726
2023-12-06	5.20	5.20	5.20	5.20	62,034
2023-12-05	4.49	4.49	4.49	4.49	37,489
2023-12-04	4.49	4.49	4.49	4.49	66,371
2023-12-01	4.49	4.49	4.49	4.49	40,017
2023-11-30	4.24	4.24	4.24	4.24	16,614
2023-11-29	4.07	4.07	4.07	4.07	17,925
2023-11-28	4.07	4.07	4.07	4.07	22,867
2023-11-27	4.07	4.07	4.07	4.07	8,459
2023-11-24	4.83	4.83	4.83	4.83	17,448
2023-11-23	4.83	4.83	4.83	4.83	0
2023-11-22	4.83	4.83	4.83	4.83	1,578
2023-11-21	4.83	4.83	4.83	4.83	21,862
2023-11-20	4.83	4.83	4.83	4.83	13,761
2023-11-17	4.83	4.83	4.83	4.83	2,309
2023-11-16	4.83	4.83	4.83	4.83	25,169
2023-11-15	4.83	4.83	4.83	4.83	27,724
2023-11-14	3.96	3.96	3.96	3.96	30,387
2023-11-13	3.96	3.96	3.96	3.96	34,608
2023-11-10	3.96	3.96	3.96	3.96	48,007
2023-11-09	3.96	3.96	3.96	3.96	16,763
2023-11-08	3.96	3.96	3.96	3.96	18,595
2023-11-07	3.96	3.96	3.96	3.96	3,610
2023-11-06	3.96	3.96	3.96	3.96	16,438
2023-11-03	3.96	3.96	3.96	3.96	15,214
2023-11-02	3.96	3.96	3.96	3.96	12,479
2023-11-01	3.88	3.88	3.88	3.88	20,588
2023-10-31	4.23	4.23	4.23	4.23	17,955
2023-10-30	4.05	4.05	4.05	4.05	25,537
2023-10-27	4.05	4.05	4.05	4.05	47,910
2023-10-26	6.16	6.16	6.16	6.16	36,798
2023-10-25	6.16	6.16	6.16	6.16	95,025
2023-10-24	6.16	6.16	6.16	6.16	6,901
2023-10-23	6.16	6.16	6.16	6.16	31,432
2023-10-20	6.16	6.16	6.16	6.16	190,609
2023-10-19	6.16	6.16	6.16	6.16	2,165
2023-10-18	6.16	6.16	6.16	6.16	7,859
2023-10-17	6.16	6.16	6.16	6.16	27,391
2023-10-16	6.16	6.16	6.16	6.16	8,563
2023-10-13	6.16	6.16	6.16	6.16	3,322
2023-10-12	6.16	6.16	6.16	6.16	4,269
2023-10-11	6.16	6.16	6.16	6.16	8,313
2023-10-10	6.16	6.16	6.16	6.16	24,528
2023-10-09	6.16	6.16	6.16	6.16	17,416
2023-10-06	6.16	6.16	6.16	6.16	1,896
2023-10-05	6.16	6.16	6.16	6.16	19,474
2023-10-04	6.16	6.16	6.16	6.16	8,668
2023-10-03	6.16	6.16	6.16	6.16	23,572
2023-10-02	6.16	6.16	6.16	6.16	16,560
2023-09-29	6.16	6.16	6.16	6.16	3,271
2023-09-28	6.29	6.29	6.29	6.29	3,623
2023-09-27	6.29	6.29	6.29	6.29	3,467
2023-09-26	6.22	6.22	6.22	6.22	10,154
2023-09-25	6.45	6.45	6.45	6.45	10,693
2023-09-22	6.96	6.96	6.96	6.96	6,240
2023-09-21	6.96	6.96	6.96	6.96	3,279
2023-09-20	6.96	6.96	6.96	6.96	4,408
2023-09-19	6.96	6.96	6.96	6.96	13,759
2023-09-18	7.18	7.18	7.18	7.18	16,099
2023-09-15	7.18	7.18	7.18	7.18	2,012
2023-09-14	6.83	6.83	6.83	6.83	5,616
2023-09-13	6.83	6.83	6.83	6.83	5,201
2023-09-12	6.83	6.83	6.83	6.83	20,811
2023-09-11	6.50	6.50	6.50	6.50	7,182
2023-09-08	6.50	6.50	6.50	6.50	7,035
2023-09-07	6.50	6.50	6.50	6.50	9,801
2023-09-06	6.61	6.61	6.61	6.61	36,799
2023-09-05	7.02	7.02	7.02	7.02	3,343
2023-09-04	7.38	7.38	7.38	7.38	0
2023-09-01	7.38	7.38	7.38	7.38	9,970
2023-08-31	7.36	7.36	7.36	7.36	4,330
2023-08-30	7.36	7.36	7.36	7.36	7,947
2023-08-29	7.15	7.15	7.15	7.15	9,820
2023-08-28	6.95	6.95	6.95	6.95	0
2023-08-25	6.95	6.95	6.95	6.95	5,480
2023-08-24	6.95	6.95	6.95	6.95	10,056
2023-08-23	7.09	7.09	7.09	7.09	7,306
2023-08-22	7.09	7.09	7.09	7.09	42,848
2023-08-21	7.39	7.39	7.39	7.39	64,424
2023-08-18	7.39	7.39	7.39	7.39	16,211
2023-08-17	7.44	7.44	7.44	7.44	31,636
2023-08-16	7.63	7.63	7.63	7.63	20,134
2023-08-15	7.70	7.70	7.70	7.70	9,418
2023-08-14	8.47	8.47	8.47	8.47	18,655
2023-08-11	8.47	8.47	8.47	8.47	56,532
2023-08-10	8.45	8.45	8.45	8.45	7,127
2023-08-09	8.45	8.45	8.45	8.45	4,572
2023-08-08	8.52	8.52	8.52	8.52	31,101
2023-08-07	8.71	8.71	8.71	8.71	17,002
2023-08-04	9.00	9.00	9.00	9.00	11,899
2023-08-03	9.00	9.00	9.00	9.00	11,434
2023-08-02	8.94	8.94	8.94	8.94	27,388
2023-08-01	10.00	10.00	10.00	10.00	19,904
2023-07-31	9.17	9.17	9.17	9.17	28,106
2023-07-28	9.17	9.17	9.17	9.17	25,100
2023-07-27	9.25	9.25	9.25	9.25	9,701
2023-07-26	9.32	9.32	9.32	9.32	30,247
2023-07-25	11.88	11.88	11.88	11.88	9,515
2023-07-24	11.88	11.88	11.88	11.88	15,316
2023-07-21	11.88	11.88	11.88	11.88	16,699
2023-07-20	11.88	11.88	11.88	11.88	14,798
2023-07-19	11.88	11.88	11.88	11.88	17,898
2023-07-18	10.21	10.21	10.21	10.21	47,488
2023-07-17	10.21	10.21	10.21	10.21	21,351
2023-07-14	10.35	10.35	10.35	10.35	15,738
2023-07-13	10.44	10.44	10.44	10.44	8,126
2023-07-12	10.47	10.47	10.47	10.47	73,766
2023-07-11	9.35	9.35	9.35	9.35	12,378
2023-07-10	9.23	9.23	9.23	9.23	21,266
2023-07-07	9.83	9.83	9.83	9.83	24,964
2023-07-06	9.83	9.83	9.83	9.83	24,720
2023-07-05	9.83	9.83	9.83	9.83	7,546
2023-07-04	10.40	10.40	10.40	10.40	0
2023-07-03	10.40	10.40	10.40	10.40	3,631
2023-06-30	10.40	10.40	10.40	10.40	4,497
2023-06-29	10.40	10.40	10.40	10.40	5,458
2023-06-28	10.40	10.40	10.40	10.40	2,363
2023-06-27	10.41	10.41	10.41	10.41	15,029
2023-06-26	10.41	10.41	10.41	10.41	10,582
2023-06-23	10.41	10.41	10.41	10.41	2,003
2023-06-22	10.41	10.41	10.41	10.41	4,350
2023-06-21	10.41	10.41	10.41	10.41	5,159
2023-06-20	10.52	10.52	10.52	10.52	2,069
2023-06-19	10.83	10.83	10.83	10.83	0
2023-06-16	10.83	10.83	10.83	10.83	6,798
2023-06-15	11.38	11.38	11.38	11.38	2,846
2023-06-14	11.43	11.43	11.43	11.43	3,572
2023-06-13	11.56	11.56	11.56	11.56	5,715
2023-06-12	11.28	11.28	11.28	11.28	7,876
2023-06-09	11.28	11.28	11.28	11.28	1,469
2023-06-08	11.28	11.28	11.28	11.28	732
2023-06-07	11.28	11.28	11.28	11.28	3,502
2023-06-06	11.32	11.32	11.32	11.32	2,587
2023-06-05	11.26	11.26	11.26	11.26	8,006
2023-06-02	10.98	10.98	10.98	10.98	2,321
2023-06-01	10.76	10.76	10.76	10.76	8,326
2023-05-31	10.49	10.49	10.49	10.49	5,560
2023-05-30	10.58	10.58	10.58	10.58	4,103
2023-05-29	10.34	10.34	10.34	10.34	0
2023-05-26	10.34	10.34	10.34	10.34	1,182
2023-05-25	10.22	10.22	10.22	10.22	326
2023-05-24	10.08	10.08	10.08	10.08	5,340
2023-05-23	10.25	10.25	10.25	10.25	7,705
2023-05-22	10.25	10.25	10.25	10.25	8,700
2023-05-19	10.25	10.25	10.25	10.25	12,072
2023-05-18	10.64	10.64	10.64	10.64	3,984
2023-05-17	10.63	10.63	10.63	10.63	2,981
2023-05-16	10.63	10.63	10.63	10.63	7,764
2023-05-15	10.59	10.59	10.59	10.59	5,197
2023-05-12	11.27	11.27	11.27	11.27	12,918
2023-05-11	11.27	11.27	11.27	11.27	5,779
2023-05-10	11.27	11.27	11.27	11.27	891
2023-05-09	11.16	11.16	11.16	11.16	3,972
2023-05-08	11.16	11.16	11.16	11.16	0
2023-05-05	11.18	11.18	11.18	11.18	2,865
2023-05-04	11.18	11.18	11.18	11.18	8,632
2023-05-03	12.55	12.55	12.55	12.55	7,227
2023-05-02	12.30	12.30	12.30	12.30	2,548
2023-05-01	12.91	12.91	12.91	12.91	0
2023-04-28	12.91	12.91	12.91	12.91	2,307
2023-04-27	13.40	13.40	13.40	13.40	2,762
2023-04-26	12.80	12.80	12.80	12.80	13,665
2023-04-25	14.26	14.26	14.26	14.26	2,032
2023-04-24	14.26	14.26	14.26	14.26	3,826
2023-04-21	14.05	14.05	14.05	14.05	3,142
2023-04-20	13.67	13.67	13.67	13.67	2,566
2023-04-19	14.87	14.87	14.87	14.87	8,492
2023-04-18	14.87	14.87	14.87	14.87	2,980
2023-04-17	14.87	14.87	14.87	14.87	4,203
2023-04-14	14.32	14.32	14.32	14.32	2,355
2023-04-13	13.21	13.21	13.21	13.21	14,565
2023-04-12	13.21	13.21	13.21	13.21	4,376
2023-04-11	12.70	12.70	12.70	12.70	2,057
2023-04-10	12.70	12.70	12.70	12.70	0
2023-04-07	12.70	12.70	12.70	12.70	0
2023-04-06	12.70	12.70	12.70	12.70	8,030
2023-04-05	13.23	13.23	13.23	13.23	3,937
2023-04-04	13.23	13.23	13.23	13.23	5,306
2023-04-03	13.39	13.39	13.39	13.39	5,908
2023-03-31	13.52	13.52	13.52	13.52	6,314
2023-03-30	13.17	13.17	13.17	13.17	13,483
2023-03-29	13.17	13.17	13.17	13.17	7,374
2023-03-28	12.23	12.23	12.23	12.23	2,665
2023-03-27	12.30	12.30	12.30	12.30	3,468
2023-03-24	12.36	12.36	12.36	12.36	5,820
2023-03-23	13.37	13.37	13.37	13.37	8,383
2023-03-22	13.37	13.37	13.37	13.37	3,912
2023-03-21	12.55	12.55	12.55	12.55	6,491
2023-03-20	12.55	12.55	12.55	12.55	10,016
2023-03-17	13.40	13.40	13.40	13.40	8,109
2023-03-16	13.14	13.14	13.14	13.14	7,734
2023-03-15	13.26	13.26	13.26	13.26	22,391
2023-03-14	14.57	14.57	14.57	14.57	8,315
2023-03-13	15.33	15.33	15.33	15.33	5,460
2023-03-10	16.13	16.13	16.13	16.13	5,568
2023-03-09	16.13	16.13	16.13	16.13	11,206
2023-03-08	15.09	15.09	15.09	15.09	5,959
2023-03-07	16.12	16.12	16.12	16.12	1,000
2023-03-06	16.12	16.12	16.12	16.12	1,677
2023-03-03	15.31	15.31	15.31	15.31	13,354
2023-03-02	15.00	15.00	15.00	15.00	709
2023-03-01	15.80	15.80	15.80	15.80	13,352
2023-02-28	14.97	14.97	14.97	14.97	4,099
2023-02-27	14.69	14.69	14.69	14.69	17,479
2023-02-24	14.27	14.27	14.27	14.27	3,370
2023-02-23	14.83	14.83	14.83	14.83	4,308
2023-02-22	15.28	15.28	15.28	15.28	1,301
2023-02-21	15.40	15.40	15.40	15.40	1,765
2023-02-20	17.52	17.52	17.52	17.52	0
2023-02-17	17.52	17.52	17.52	17.52	658
2023-02-16	17.52	17.52	17.52	17.52	5,277
2023-02-15	16.41	16.41	16.41	16.41	3,392
2023-02-14	15.60	15.60	15.60	15.60	2,584
2023-02-13	15.60	15.60	15.60	15.60	3,738
2023-02-10	15.74	15.74	15.74	15.74	869
2023-02-09	15.76	15.76	15.76	15.76	2,314
2023-02-08	16.62	16.62	16.62	16.62	2,452
2023-02-07	16.69	16.69	16.69	16.69	1,004
2023-02-06	17.84	17.84	17.84	17.84	1,274
2023-02-03	18.53	18.53	18.53	18.53	10,444
2023-02-02	17.51	17.51	17.51	17.51	3,690
2023-02-01	17.51	17.51	17.51	17.51	2,975
2023-01-31	16.97	16.97	16.97	16.97	2,380
2023-01-30	17.29	17.29	17.29	17.29	1,570
2023-01-27	16.75	16.75	16.75	16.75	10,370
2023-01-26	15.80	15.80	15.80	15.80	1,389
2023-01-25	15.40	15.40	15.40	15.40	7,383
2023-01-24	16.62	16.62	16.62	16.62	3,268
2023-01-23	16.62	16.62	16.62	16.62	6,210
2023-01-20	16.22	16.22	16.22	16.22	3,682
2023-01-19	16.21	16.21	16.21	16.21	9,620
2023-01-18	18.96	18.96	18.96	18.96	3,812
2023-01-17	18.75	18.75	18.75	18.75	5,498
2023-01-16	18.68	18.68	18.68	18.68	0
2023-01-13	18.65	18.65	18.65	18.65	1,843
2023-01-12	18.64	18.64	18.64	18.64	3,907
2023-01-11	17.30	17.30	17.30	17.30	13,911
2023-01-10	17.13	17.13	17.13	17.13	2,511
2023-01-09	17.31	17.31	17.31	17.31	3,004
2023-01-06	16.85	16.85	16.85	16.85	1,413
2023-01-05	16.98	16.98	16.98	16.98	1,023
2023-01-04	17.32	17.32	17.32	17.32	580
2023-01-03	17.48	17.48	17.48	17.48	974
2023-01-02	18.11	18.11	18.11	18.11	0
2022-12-30	18.11	18.11	18.11	18.11	280
2022-12-29	18.11	18.11	18.11	18.11	2,084
2022-12-28	17.54	17.54	17.54	17.54	1,489
2022-12-27	18.58	18.58	18.58	18.58	0
2022-12-26	18.58	18.58	18.58	18.58	0
2022-12-23	18.58	18.58	18.58	18.58	363
2022-12-22	18.71	18.71	18.71	18.71	2,298
2022-12-21	20.10	20.10	20.10	20.10	152
2022-12-20	20.44	20.44	20.44	20.44	1,191
2022-12-19	20.33	20.33	20.33	20.33	718
2022-12-16	22.68	22.68	22.68	22.68	4,749
2022-12-15	22.68	22.68	22.68	22.68	3,086
2022-12-14	23.60	23.60	23.60	23.60	985
2022-12-13	22.60	22.60	22.60	22.60	1,861
2022-12-12	22.60	22.60	22.60	22.60	1,884
2022-12-09	22.54	22.54	22.54	22.54	54,707
2022-12-08	22.54	22.54	22.54	22.54	364
2022-12-07	22.28	22.28	22.28	22.28	1,778
2022-12-06	22.93	22.93	22.93	22.93	2,463
2022-12-05	24.14	24.14	24.14	24.14	919
2022-12-02	23.63	23.63	23.63	23.63	76,520
2022-12-01	23.68	23.68	23.68	23.68	2,058
2022-11-30	24.14	24.14	24.14	24.14	662
2022-11-29	24.14	24.14	24.14	24.14	3,956
2022-11-28	24.14	24.14	24.14	24.14	2,535
2022-11-25	24.14	24.14	24.14	24.14	1,791
2022-11-24	24.14	24.14	24.14	24.14	0
2022-11-23	23.44	23.44	23.44	23.44	8,296
2022-11-22	23.30	23.30	23.30	23.30	4,450
2022-11-21	23.30	23.30	23.30	23.30	1,158
2022-11-18	23.30	23.30	23.30	23.30	5,748
2022-11-17	23.61	23.61	23.61	23.61	1,918
2022-11-16	23.17	23.17	23.17	23.17	4,649
2022-11-15	22.72	22.72	22.72	22.72	9,519
2022-11-14	21.76	21.76	21.76	21.76	2,013
2022-11-11	22.60	22.60	22.60	22.60	5,886
2022-11-10	22.56	22.56	22.56	22.56	14,564
2022-11-09	18.70	18.70	18.70	18.70	8,578
2022-11-08	18.81	18.81	18.81	18.81	36,202
2022-11-07	17.06	17.06	17.06	17.06	2,081
2022-11-04	17.94	17.94	17.94	17.94	650
2022-11-03	18.13	18.13	18.13	18.13	3,110
2022-11-02	18.25	18.25	18.25	18.25	1,487
2022-11-01	18.25	18.25	18.25	18.25	2,181
2022-10-31	18.79	18.79	18.79	18.79	4,693
2022-10-28	17.65	17.65	17.65	17.65	1,784
2022-10-27	17.85	17.85	17.85	17.85	1,732
2022-10-26	17.75	17.75	17.75	17.75	1,999
2022-10-25	16.70	16.70	16.70	16.70	4,644
2022-10-24	15.78	15.78	15.78	15.78	2,620
2022-10-21	15.39	15.39	15.39	15.39	2,839
2022-10-20	16.14	16.14	16.14	16.14	1,842
2022-10-19	16.14	16.14	16.14	16.14	7,063
2022-10-18	16.96	16.96	16.96	16.96	1,579
2022-10-17	16.93	16.93	16.93	16.93	5,255
2022-10-14	17.03	17.03	17.03	17.03	14,860
2022-10-13	17.31	17.31	17.31	17.31	5,157
2022-10-12	18.62	18.62	18.62	18.62	16,501
2022-10-11	19.77	19.77	19.77	19.77	5,541
2022-10-10	21.34	21.34	21.34	21.34	6,973
2022-10-07	22.89	22.89	22.89	22.89	2,330
2022-10-06	22.89	22.89	22.89	22.89	2,795
2022-10-05	23.39	23.39	23.39	23.39	1,075
2022-10-04	23.43	23.43	23.43	23.43	2,235
2022-10-03	23.43	23.43	23.43	23.43	2,107
2022-09-30	23.24	23.24	23.24	23.24	2,910
2022-09-29	23.04	23.04	23.04	23.04	2,460
2022-09-28	24.23	24.23	24.23	24.23	2,371
2022-09-27	25.36	25.36	25.36	25.36	3,747
2022-09-26	24.25	24.25	24.25	24.25	597
2022-09-23	24.41	24.41	24.41	24.41	2,007
2022-09-22	25.06	25.06	25.06	25.06	19,077
2022-09-21	27.18	27.18	27.18	27.18	1,604
2022-09-20	26.82	26.82	26.82	26.82	3,370
2022-09-19	26.82	26.82	26.82	26.82	0
2022-09-16	26.82	26.82	26.82	26.82	1,660
2022-09-15	26.75	26.75	26.75	26.75	3,959
2022-09-14	27.13	27.13	27.13	27.13	1,492
2022-09-13	27.13	27.13	27.13	27.13	3,237
2022-09-12	27.20	27.20	27.20	27.20	2,732
2022-09-09	27.99	27.99	27.99	27.99	1,246
2022-09-08	27.04	27.04	27.04	27.04	3,983
2022-09-07	26.05	26.05	26.05	26.05	17,665
2022-09-06	23.19	23.19	23.19	23.19	1,611
2022-09-05	22.62	22.62	22.62	22.62	0
2022-09-02	22.90	22.90	22.90	22.90	587
2022-09-01	22.81	22.81	22.81	22.81	2,355
2022-08-31	23.75	23.75	23.75	23.75	5,717
2022-08-30	24.48	24.48	24.48	24.48	4,260
2022-08-29	25.27	25.27	25.27	25.27	0
2022-08-26	25.27	25.27	25.27	25.27	11,016
2022-08-25	25.60	25.60	25.60	25.60	592
2022-08-24	25.57	25.57	25.57	25.57	4,146
2022-08-23	24.11	24.11	24.11	24.11	7,100
2022-08-22	24.11	24.11	24.11	24.11	428
2022-08-19	25.04	25.04	25.04	25.04	2,755
2022-08-18	25.95	25.95	25.95	25.95	2,656
2022-08-17	24.96	24.96	24.96	24.96	1,430
2022-08-16	26.30	26.30	26.30	26.30	1,111
2022-08-15	26.22	26.22	26.22	26.22	3,203
2022-08-12	25.64	25.64	25.64	25.64	977
2022-08-11	25.88	25.88	25.88	25.88	4,167
2022-08-10	25.88	25.88	25.88	25.88	1,966
2022-08-09	24.48	24.48	24.48	24.48	2,687
2022-08-08	23.47	23.47	23.47	23.47	12,980
2022-08-05	24.09	24.09	24.09	24.09	12,175
2022-08-04	22.37	22.37	22.37	22.37	1,867
2022-08-03	21.44	21.44	21.44	21.44	2,531
2022-08-02	22.79	22.79	22.79	22.79	30,136
2022-08-01	20.04	20.04	20.04	20.04	6,444
2022-07-29	20.30	20.30	20.30	20.30	2,897
2022-07-28	19.49	19.49	19.49	19.49	42,299
2022-07-27	16.15	16.15	16.15	16.15	398
2022-07-26	16.04	16.04	16.04	16.04	275
2022-07-25	16.46	16.46	16.46	16.46	113
2022-07-22	16.86	16.86	16.86	16.86	1,222
2022-07-21	17.24	17.24	17.24	17.24	294
2022-07-20	17.31	17.31	17.31	17.31	451
2022-07-19	16.09	16.09	16.09	16.09	10
2022-07-18	16.09	16.09	16.09	16.09	220
2022-07-15	16.09	16.09	16.09	16.09	500
2022-07-14	16.09	16.09	16.09	16.09	900
2022-07-13	16.09	16.09	16.09	16.09	233
2022-07-12	16.09	16.09	16.09	16.09	115
2022-07-11	16.79	16.79	16.79	16.79	4,685
2022-07-08	18.20	18.20	18.20	18.20	1,229
2022-07-07	16.76	16.76	16.76	16.76	6,962
2022-07-06	15.47	15.47	15.47	15.47	379
2022-07-05	15.08	15.08	15.08	15.08	1,235
2022-07-04	15.62	15.62	15.62	15.62	0
2022-07-01	15.96	15.96	15.96	15.96	297
2022-06-30	15.04	15.04	15.04	15.04	16,733
2022-06-29	17.28	17.28	17.28	17.28	2,062
2022-06-28	17.28	17.28	17.28	17.28	2,750
2022-06-27	18.09	18.09	18.09	18.09	1,274
2022-06-24	17.05	17.05	17.05	17.05	327
2022-06-23	17.08	17.08	17.08	17.08	1,436
2022-06-22	16.99	16.99	16.99	16.99	1,765
2022-06-21	18.00	18.00	18.00	18.00	4,572
2022-06-20	17.85	17.85	17.85	17.85	0
2022-06-17	17.35	17.35	17.35	17.35	1,134
2022-06-16	16.01	16.01	16.01	16.01	1,192
2022-06-15	17.00	17.00	17.00	17.00	1,268
2022-06-14	16.52	16.52	16.52	16.52	311
2022-06-13	16.96	16.96	16.96	16.96	3,419
2022-06-10	19.50	19.50	19.50	19.50	4,056
2022-06-09	19.50	19.50	19.50	19.50	633
2022-06-08	19.42	19.42	19.42	19.42	500
2022-06-07	18.83	18.83	18.83	18.83	6,212
2022-06-06	19.34	19.34	19.34	19.34	4,230
2022-06-03	18.23	18.23	18.23	18.23	0
2022-06-02	18.23	18.23	18.23	18.23	0
2022-06-01	18.23	18.23	18.23	18.23	5,522
2022-05-31	18.23	18.23	18.23	18.23	92
2022-05-30	17.21	17.21	17.21	17.21	0
2022-05-27	17.21	17.21	17.21	17.21	9,188
2022-05-26	17.21	17.21	17.21	17.21	713
2022-05-25	16.27	16.27	16.27	16.27	2,914
2022-05-24	15.86	15.86	15.86	15.86	22,309
2022-05-23	16.22	16.22	16.22	16.22	3,690
2022-05-20	16.29	16.29	16.29	16.29	7,338
2022-05-19	16.29	16.29	16.29	16.29	100
2022-05-18	16.19	16.19	16.19	16.19	1,945
2022-05-17	15.34	15.34	15.34	15.34	254
2022-05-16	15.52	15.52	15.52	15.52	7,806
2022-05-13	14.97	14.97	14.97	14.97	1,083
2022-05-12	14.75	14.75	14.75	14.75	30,257
2022-05-11	14.75	14.75	14.75	14.75	3,209
2022-05-10	16.03	16.03	16.03	16.03	21,660
2022-05-09	16.78	16.78	16.78	16.78	32,374
2022-05-06	16.78	16.78	16.78	16.78	1,154
2022-05-05	18.71	18.71	18.71	18.71	6,216
2022-05-04	18.13	18.13	18.13	18.13	22,395
2022-05-03	16.66	16.66	16.66	16.66	3,986
2022-05-02	16.66	16.66	16.66	16.66	0
2022-04-29	16.66	16.66	16.66	16.66	6,385
2022-04-28	16.66	16.66	16.66	16.66	3,346
2022-04-27	17.45	17.45	17.45	17.45	435
2022-04-26	17.47	17.47	17.47	17.47	1,140
2022-04-25	17.30	17.30	17.30	17.30	8,847
2022-04-22	18.34	18.34	18.34	18.34	984
2022-04-21	19.19	19.19	19.19	19.19	819
2022-04-20	20.85	20.85	20.85	20.85	3,061
2022-04-19	21.07	21.07	21.07	21.07	164
2022-04-18	21.40	21.40	21.40	21.40	0
2022-04-15	21.40	21.40	21.40	21.40	0
2022-04-14	21.40	21.40	21.40	21.40	943
2022-04-13	22.20	22.20	22.20	22.20	1,020
2022-04-12	22.20	22.20	22.20	22.20	2,384
2022-04-11	21.25	21.25	21.25	21.25	2,648
2022-04-08	22.75	22.75	22.75	22.75	2,152
2022-04-07	22.75	22.75	22.75	22.75	5,910
2022-04-06	22.75	22.75	22.75	22.75	3,133
2022-04-05	23.34	23.34	23.34	23.34	16,029
2022-04-04	21.22	21.22	21.22	21.22	33,236
2022-04-01	21.22	21.22	21.22	21.22	24,335
2022-03-31	21.16	21.16	21.16	21.16	855
2022-03-30	21.01	21.01	21.01	21.01	1,678
2022-03-29	21.62	21.62	21.62	21.62	2,177
2022-03-28	20.63	20.63	20.63	20.63	27,536
2022-03-25	20.63	20.63	20.63	20.63	1,372
2022-03-24	21.68	21.68	21.68	21.68	1,799
2022-03-23	21.68	21.68	21.68	21.68	5,445
2022-03-22	20.86	20.86	20.86	20.86	10,019
2022-03-21	20.10	20.10	20.10	20.10	4,030
2022-03-18	20.40	20.40	20.40	20.40	5,770
2022-03-17	18.67	18.67	18.67	18.67	27,840
2022-03-16	18.67	18.67	18.67	18.67	1,616
2022-03-15	18.67	18.67	18.67	18.67	47,347
2022-03-14	18.54	18.54	18.54	18.54	91,461
2022-03-11	17.30	17.30	17.30	17.30	3,401
2022-03-10	17.30	17.30	17.30	17.30	954
2022-03-09	17.30	17.30	17.30	17.30	49,724
2022-03-08	17.30	17.30	17.30	17.30	47,273
2022-03-07	17.30	17.30	17.30	17.30	56,117
2022-03-04	17.30	17.30	17.30	17.30	21,079
2022-03-03	17.30	17.30	17.30	17.30	1,496
2022-03-02	17.05	17.05	17.05	17.05	1,728
2022-03-01	18.04	18.04	18.04	18.04	1,697
2022-02-28	17.72	17.72	17.72	17.72	9,540
2022-02-25	15.99	15.99	15.99	15.99	437
2022-02-24	15.99	15.99	15.99	15.99	19,021
2022-02-23	15.17	15.17	15.17	15.17	4,816
2022-02-22	15.17	15.17	15.17	15.17	3,585
2022-02-21	15.69	15.69	15.69	15.69	0
2022-02-18	15.47	15.47	15.47	15.47	2,550
2022-02-17	16.72	16.72	16.72	16.72	4,384
2022-02-16	16.72	16.72	16.72	16.72	697
2022-02-15	16.82	16.82	16.82	16.82	1,691
2022-02-14	16.31	16.31	16.31	16.31	829
2022-02-11	17.33	17.33	17.33	17.33	3,929
2022-02-10	17.33	17.33	17.33	17.33	3,325
2022-02-09	15.99	15.99	15.99	15.99	11,580
2022-02-08	15.19	15.19	15.19	15.19	14
2022-02-07	15.19	15.19	15.19	15.19	17,280
2022-02-04	15.19	15.19	15.19	15.19	604
2022-02-03	15.19	15.19	15.19	15.19	31,302
2022-02-02	15.85	15.85	15.85	15.85	1,085
2022-02-01	14.67	14.67	14.67	14.67	467
2022-01-31	14.67	14.67	14.67	14.67	4,790
2022-01-28	14.67	14.67	14.67	14.67	761
2022-01-27	15.77	15.77	15.77	15.77	1,325
2022-01-26	16.84	16.84	16.84	16.84	15,941
2022-01-25	16.04	16.04	16.04	16.04	3,043
2022-01-24	14.98	14.98	14.98	14.98	37,474
2022-01-21	16.27	16.27	16.27	16.27	56,923
2022-01-20	19.12	19.12	19.12	19.12	340
2022-01-19	19.12	19.12	19.12	19.12	15,652
2022-01-18	19.98	19.98	19.98	19.98	7,395
2022-01-17	19.98	19.98	19.98	19.98	0
2022-01-14	19.98	19.98	19.98	19.98	11,224
2022-01-13	20.49	20.49	20.49	20.49	3,069
2022-01-12	19.79	19.79	19.79	19.79	95
2022-01-11	19.79	19.79	19.79	19.79	14,313
2022-01-10	18.94	18.94	18.94	18.94	5,853
2022-01-07	19.35	19.35	19.35	19.35	4,698
2022-01-06	19.35	19.35	19.35	19.35	4,377
2022-01-05	20.92	20.92	20.92	20.92	557
2022-01-04	20.17	20.17	20.17	20.17	2,807
2022-01-03	20.17	20.17	20.17	20.17	0
2021-12-31	20.17	20.17	20.17	20.17	861
2021-12-30	20.17	20.17	20.17	20.17	13,940
2021-12-29	20.17	20.17	20.17	20.17	1,232
2021-12-28	20.73	20.73	20.73	20.73	0
2021-12-27	20.73	20.73	20.73	20.73	0
2021-12-24	20.73	20.73	20.73	20.73	1,282
2021-12-23	20.87	20.87	20.87	20.87	1,890
2021-12-22	20.87	20.87	20.87	20.87	288
2021-12-21	20.87	20.87	20.87	20.87	10,364
2021-12-20	20.87	20.87	20.87	20.87	1,878
2021-12-17	20.87	20.87	20.87	20.87	32,954
2021-12-16	20.87	20.87	20.87	20.87	46,233
2021-12-15	20.25	20.25	20.25	20.25	32,621
2021-12-14	21.59	21.59	21.59	21.59	21,944
2021-12-13	24.40	24.40	24.40	24.40	689
2021-12-10	24.40	24.40	24.40	24.40	570
2021-12-09	24.40	24.40	24.40	24.40	2,417
2021-12-08	24.40	24.40	24.40	24.40	131
2021-12-07	24.40	24.40	24.40	24.40	1,494
2021-12-06	24.40	24.40	24.40	24.40	212
2021-12-03	24.80	24.80	24.80	24.80	956
2021-12-02	26.78	26.78	26.78	26.78	10,908
2021-12-01	29.56	29.56	29.56	29.56	540
2021-11-30	29.56	29.56	29.56	29.56	1,551
2021-11-29	29.56	29.56	29.56	29.56	1,630
2021-11-26	28.63	28.63	28.63	28.63	854
2021-11-25	29.40	29.40	29.40	29.40	0
2021-11-24	29.40	29.40	29.40	29.40	12,827
2021-11-23	29.40	29.40	29.40	29.40	1,055
2021-11-22	29.92	29.92	29.92	29.92	4,147
2021-11-19	30.72	30.72	30.72	30.72	808
2021-11-18	30.08	30.08	30.08	30.08	3,745
2021-11-17	31.04	31.04	31.04	31.04	1,124
2021-11-16	31.23	31.23	31.23	31.23	1,435
2021-11-15	31.26	31.26	31.26	31.26	3,759
2021-11-12	32.17	32.17	32.17	32.17	6,659
2021-11-11	31.95	31.95	31.95	31.95	19,492
2021-11-10	31.95	31.95	31.95	31.95	8,839
2021-11-09	32.97	32.97	32.97	32.97	2,068
2021-11-08	32.97	32.97	32.97	32.97	5,054
2021-11-05	32.97	32.97	32.97	32.97	6,937
2021-11-04	32.97	32.97	32.97	32.97	6,076
2021-11-03	32.97	32.97	32.97	32.97	17,703
2021-11-02	33.19	33.19	33.19	33.19	3,608
2021-11-01	33.77	33.77	33.77	33.77	3,858
2021-10-29	33.77	33.77	33.77	33.77	7,152
2021-10-28	31.84	31.84	31.84	31.84	5,800
2021-10-27	32.00	32.00	32.00	32.00	23,509
2021-10-26	30.02	30.02	30.02	30.02	13,113
2021-10-25	30.22	30.22	30.22	30.22	5,703
2021-10-22	29.40	29.40	29.40	29.40	6,377
2021-10-21	29.20	29.20	29.20	29.20	2,501
2021-10-20	29.08	29.08	29.08	29.08	2,226
2021-10-19	29.86	29.86	29.86	29.86	5,696
2021-10-18	27.81	27.81	27.81	27.81	4,203
2021-10-15	27.81	27.81	27.81	27.81	2,623
2021-10-14	27.84	27.84	27.84	27.84	6,537
2021-10-13	27.84	27.84	27.84	27.84	2,485
2021-10-12	27.84	27.84	27.84	27.84	14,777
2021-10-11	27.04	27.04	27.04	27.04	20,206
2021-10-08	23.95	23.95	23.95	23.95	14,409
2021-10-07	24.45	24.45	24.45	24.45	3,637
2021-10-06	22.85	22.85	22.85	22.85	4,084
2021-10-05	22.85	22.85	22.85	22.85	4,870
2021-10-04	23.86	23.86	23.86	23.86	1,718
2021-10-01	25.15	25.15	25.15	25.15	28,298
2021-09-30	22.62	22.62	22.62	22.62	1,764
2021-09-29	23.01	23.01	23.01	23.01	20,717
2021-09-28	22.00	22.00	22.00	22.00	1,556
2021-09-27	22.00	22.00	22.00	22.00	13,454
2021-09-24	22.00	22.00	22.00	22.00	16,223
2021-09-23	22.24	22.24	22.24	22.24	2,774
2021-09-22	21.25	21.25	21.25	21.25	22,993
2021-09-21	21.25	21.25	21.25	21.25	4,125
2021-09-20	21.03	21.03	21.03	21.03	5,117
2021-09-17	21.74	21.74	21.74	21.74	4,191
2021-09-16	21.74	21.74	21.74	21.74	7,151
2021-09-15	21.21	21.21	21.21	21.21	1,612
2021-09-14	21.81	21.81	21.81	21.81	18,650
2021-09-13	21.81	21.81	21.81	21.81	4,385
2021-09-10	22.05	22.05	22.05	22.05	5,160
2021-09-09	21.55	21.55	21.55	21.55	2,154
2021-09-08	21.38	21.38	21.38	21.38	21,063
2021-09-07	21.81	21.81	21.81	21.81	14,861
2021-09-06	22.66	22.66	22.66	22.66	0
2021-09-03	22.66	22.66	22.66	22.66	14,241
2021-09-02	22.66	22.66	22.66	22.66	4,196
2021-09-01	21.52	21.52	21.52	21.52	1,476
2021-08-31	21.52	21.52	21.52	21.52	1,406
2021-08-30	21.67	21.67	21.67	21.67	0
2021-08-27	21.67	21.67	21.67	21.67	974
2021-08-26	21.38	21.38	21.38	21.38	13,815
2021-08-25	21.38	21.38	21.38	21.38	5,402
2021-08-24	21.38	21.38	21.38	21.38	28,434
2021-08-23	21.38	21.38	21.38	21.38	141,993
2021-08-20	21.00	21.00	21.00	21.00	749
2021-08-19	21.00	21.00	21.00	21.00	894
2021-08-18	21.00	21.00	21.00	21.00	16,289
2021-08-17	21.00	21.00	21.00	21.00	61,419
2021-08-16	22.12	22.12	22.12	22.12	27,223
2021-08-13	23.23	23.23	23.23	23.23	1,074
2021-08-12	23.54	23.54	23.54	23.54	16,131
2021-08-11	23.52	23.52	23.52	23.52	363
2021-08-10	23.52	23.52	23.52	23.52	15,609
2021-08-09	23.52	23.52	23.52	23.52	15,314
2021-08-06	23.52	23.52	23.52	23.52	1,447
2021-08-05	23.52	23.52	23.52	23.52	1,585
2021-08-04	22.53	22.53	22.53	22.53	4,493
2021-08-03	24.38	24.38	24.38	24.38	6,208
2021-08-02	24.38	24.38	24.38	24.38	817
2021-07-30	24.63	24.63	24.63	24.63	1,926
2021-07-29	24.63	24.63	24.63	24.63	1,785
2021-07-28	23.35	23.35	23.35	23.35	1,955
2021-07-27	23.35	23.35	23.35	23.35	1,050
2021-07-26	23.35	23.35	23.35	23.35	695
2021-07-23	23.55	23.55	23.55	23.55	1,546
2021-07-22	24.18	24.18	24.18	24.18	808
2021-07-21	23.50	23.50	23.50	23.50	10,133
2021-07-20	23.50	23.50	23.50	23.50	22,720
2021-07-19	23.50	23.50	23.50	23.50	459
2021-07-16	23.50	23.50	23.50	23.50	398
2021-07-15	25.81	25.81	25.81	25.81	12,540
2021-07-14	25.81	25.81	25.81	25.81	40,913
2021-07-13	28.10	28.10	28.10	28.10	3,176
2021-07-12	27.40	27.40	27.40	27.40	5,079
2021-07-09	27.40	27.40	27.40	27.40	4,977
2021-07-08	29.22	29.22	29.22	29.22	2,674
2021-07-07	29.22	29.22	29.22	29.22	15,066
2021-07-06	29.22	29.22	29.22	29.22	16,927
2021-07-05	29.03	29.03	29.03	29.03	0
2021-07-02	29.03	29.03	29.03	29.03	407
2021-07-01	28.31	28.31	28.31	28.31	1,244
2021-06-30	29.22	29.22	29.22	29.22	6,048
2021-06-29	29.93	29.93	29.93	29.93	6,732
2021-06-28	29.71	29.71	29.71	29.71	2,279
2021-06-25	28.17	28.17	28.17	28.17	1,417
2021-06-24	28.36	28.36	28.36	28.36	2,821
2021-06-23	26.14	26.14	26.14	26.14	17,211
2021-06-22	25.42	25.42	25.42	25.42	414
2021-06-21	25.32	25.32	25.32	25.32	9,736
2021-06-18	26.10	26.10	26.10	26.10	13,105
2021-06-17	24.30	24.30	24.30	24.30	22,390
2021-06-16	24.30	24.30	24.30	24.30	5,396
2021-06-15	26.08	26.08	26.08	26.08	2,999
2021-06-14	26.08	26.08	26.08	26.08	2,274
2021-06-11	25.75	25.75	25.75	25.75	3,437
2021-06-10	26.06	26.06	26.06	26.06	11,999
2021-06-09	25.14	25.14	25.14	25.14	26,408
2021-06-08	23.52	23.52	23.52	23.52	2,462
2021-06-07	22.40	22.40	22.40	22.40	1,515
2021-06-04	22.92	22.92	22.92	22.92	810
2021-06-03	23.58	23.58	23.58	23.58	605
2021-06-02	23.02	23.02	23.02	23.02	2,824
2021-06-01	23.12	23.12	23.12	23.12	11,572
2021-05-28	23.82	23.82	23.82	23.82	18,312
2021-05-27	23.30	23.30	23.30	23.30	2,110
2021-05-26	23.08	23.08	23.08	23.08	2,389
2021-05-25	23.04	23.04	23.04	23.04	3,788
2021-05-24	23.12	23.12	23.12	23.12	342
2021-05-21	23.55	23.55	23.55	23.55	1,376
2021-05-20	23.68	23.68	23.68	23.68	18,574
2021-05-19	23.24	23.24	23.24	23.24	2,970
2021-05-18	21.71	21.71	21.71	21.71	1,631
2021-05-17	21.71	21.71	21.71	21.71	2,064
2021-05-14	21.93	21.93	21.93	21.93	15,579
2021-05-13	20.77	20.77	20.77	20.77	1,800
2021-05-12	21.35	21.35	21.35	21.35	9,783
2021-05-11	21.95	21.95	21.95	21.95	24,219
2021-05-10	22.37	22.37	22.37	22.37	662
2021-05-07	23.13	23.13	23.13	23.13	97,604
2021-05-06	22.51	22.51	22.51	22.51	17,899
2021-05-05	24.24	24.24	24.24	24.24	3,693
2021-05-04	23.10	23.10	23.10	23.10	5,442
2021-04-30	26.42	26.42	26.42	26.42	732
2021-04-29	27.95	27.95	27.95	27.95	8,635
2021-04-28	28.32	28.32	28.32	28.32	9,243
2021-04-27	29.55	29.55	29.55	29.55	9,924
2021-04-26	29.16	29.16	29.16	29.16	6,901
2021-04-23	28.76	28.76	28.76	28.76	10,560
2021-04-22	29.04	29.04	29.04	29.04	37,061
2021-04-21	25.93	25.93	25.93	25.93	13,434
2021-04-20	25.93	25.93	25.93	25.93	375
2021-04-19	25.92	25.92	25.92	25.92	3,549
2021-04-16	27.72	27.72	27.72	27.72	17,599
2021-04-15	26.42	26.42	26.42	26.42	1,113
2021-04-14	29.47	29.47	29.47	29.47	6,915
2021-04-13	28.18	28.18	28.18	28.18	1,715
2021-04-12	28.13	28.13	28.13	28.13	1,573
2021-04-09	29.07	29.07	29.07	29.07	4,759
2021-04-08	29.87	29.87	29.87	29.87	1,916
2021-04-07	30.14	30.14	30.14	30.14	2,531
2021-04-06	33.74	33.74	33.74	33.74	8,610
2021-04-01	33.48	33.48	33.48	33.48	1,182
2021-03-31	32.86	32.86	32.86	32.86	2,828
2021-03-30	31.45	31.45	31.45	31.45	784
2021-03-29	30.49	30.49	30.49	30.49	2,359
2021-03-26	32.57	32.57	32.57	32.57	22,583
2021-03-25	31.95	31.95	31.95	31.95	33,268
2021-03-24	32.09	32.09	32.09	32.09	1,102
2021-03-23	32.82	32.82	32.82	32.82	1,397
2021-03-22	34.05	34.05	34.05	34.05	12,412
2021-03-19	32.26	32.26	32.26	32.26	294
2021-03-18	32.21	32.21	32.21	32.21	2,841
2021-03-17	32.69	32.69	32.69	32.69	5,415
2021-03-16	34.78	34.78	34.78	34.78	4,540
2021-03-15	37.26	37.26	37.26	37.26	1,572
2021-03-12	36.57	36.57	36.57	36.57	5,453
2021-03-11	35.23	35.23	35.23	35.23	18,068
2021-03-10	32.47	32.47	32.47	32.47	8,055
2021-03-09	32.75	32.75	32.75	32.75	19,513
2021-03-08	30.60	30.60	30.60	30.60	1,075
2021-03-05	28.78	28.78	28.78	28.78	6,744
2021-03-04	32.02	32.02	32.02	32.02	6,045
2021-03-03	34.14	34.14	34.14	34.14	1,171
2021-03-02	35.51	35.51	35.51	35.51	1,251
2021-03-01	37.72	37.72	37.72	37.72	2,209
2021-02-26	35.82	35.82	35.82	35.82	1,766
2021-02-25	36.77	36.77	36.77	36.77	24,232
2021-02-24	36.51	36.51	36.51	36.51	13,288
2021-02-23	34.12	34.12	34.12	34.12	13,282
2021-02-22	33.96	33.96	33.96	33.96	109,817
2021-02-19	38.82	38.82	38.82	38.82	5,620
2021-02-18	37.88	37.88	37.88	37.88	144,472
2021-02-17	43.39	43.39	43.39	43.39	41,064
2021-02-16	47.66	47.66	47.66	47.66	3,810
2021-02-15	49.98	49.98	49.98	49.98	0
2021-02-12	49.70	49.70	49.70	49.70	2,654
2021-02-11	49.72	49.72	49.72	49.72	4,116
2021-02-10	48.32	48.32	48.32	48.32	13,730
2021-02-09	48.67	48.67	48.67	48.67	7,984
2021-02-08	44.95	44.95	44.95	44.95	12,169
2021-02-05	42.85	42.85	42.85	42.85	15,163
2021-02-04	42.36	42.36	42.36	42.36	6,582
2021-02-03	43.40	43.40	43.40	43.40	8,160
2021-02-02	44.82	44.82	44.82	44.82	14,527
2021-02-01	48.11	48.11	48.11	48.11	317,643
2021-01-29	54.43	54.43	54.43	54.43	5,013
2021-01-28	47.13	47.13	47.13	47.13	59,332
2021-01-27	52.15	52.15	52.15	52.15	98,814
2021-01-26	48.11	48.11	48.11	48.11	9,600
2021-01-25	46.63	46.63	46.63	46.63	152,598
2021-01-22	43.98	43.98	43.98	43.98	8,809
2021-01-21	43.97	43.97	43.97	43.97	24,974
2021-01-20	36.74	36.74	36.74	36.74	13,511
2021-01-19	36.54	36.54	36.54	36.54	21,699
2021-01-18	31.89	31.89	31.89	31.89	0
2021-01-15	32.02	32.02	32.02	32.02	448,645
2021-01-14	34.47	34.47	34.47	34.47	15,997
2021-01-13	31.37	31.37	31.37	31.37	5,880
2021-01-12	29.15	29.15	29.15	29.15	9,910
2021-01-11	30.09	30.09	30.09	30.09	3,511
2021-01-08	29.70	29.70	29.70	29.70	8,030
2021-01-07	32.01	32.01	32.01	32.01	8,336
2021-01-06	30.42	30.42	30.42	30.42	5,122
2021-01-05	24.95	24.95	24.95	24.95	2,380
2021-01-04	25.89	25.89	25.89	25.89	5,190
2020-12-31	25.74	25.74	25.74	25.74	0
2020-12-30	25.35	25.35	25.35	25.35	1,955
2020-12-29	25.06	25.06	25.06	25.06	12,644
2020-12-24	30.04	30.04	30.04	30.04	0
2020-12-23	30.00	30.00	30.00	30.00	29,001
2020-12-22	31.52	31.52	31.52	31.52	16,408
2020-12-21	27.40	27.40	27.40	27.40	9,809
2020-12-18	26.15	26.15	26.15	26.15	15,441
2020-12-17	24.20	24.20	24.20	24.20	32,070
2020-12-16	24.29	24.29	24.29	24.29	2,110
2020-12-15	24.47	24.47	24.47	24.47	14,323
2020-12-14	22.22	22.22	22.22	22.22	1,843
2020-12-11	22.24	22.24	22.24	22.24	339
2020-12-10	20.98	20.98	20.98	20.98	755
2020-12-09	22.15	22.15	22.15	22.15	14,236
2020-12-08	21.57	21.57	21.57	21.57	1,520
2020-12-07	20.99	20.99	20.99	20.99	1,674
2020-12-04	20.62	20.62	20.62	20.62	568
2020-12-03	20.81	20.81	20.81	20.81	201
2020-12-02	21.24	21.24	21.24	21.24	933
2020-12-01	21.75	21.75	21.75	21.75	572
2020-11-30	22.36	22.36	22.36	22.36	2,632
2020-11-27	23.86	23.86	23.86	23.86	4,180
2020-11-26	23.56	23.56	23.56	23.56	0
2020-11-25	23.27	23.27	23.27	23.27	992
2020-11-24	22.51	22.51	22.51	22.51	2,220
2020-11-23	21.91	21.91	21.91	21.91	2,187
2020-11-20	21.86	21.86	21.86	21.86	1,597
2020-11-19	20.46	20.46	20.46	20.46	2,001
2020-11-18	20.02	20.02	20.02	20.02	4,772
2020-11-17	19.79	19.79	19.79	19.79	267
2020-11-16	19.72	19.72	19.72	19.72	2,242
2020-11-13	19.01	19.01	19.01	19.01	3,754
2020-11-12	19.38	19.38	19.38	19.38	1,805
2020-11-11	20.09	20.09	20.09	20.09	3,679
2020-11-10	18.41	18.41	18.41	18.41	919
2020-11-09	20.64	20.64	20.64	20.64	2,425
2020-11-06	20.15	20.15	20.15	20.15	26,246
2020-11-05	18.55	18.55	18.55	18.55	13,305
2020-11-04	15.95	15.95	15.95	15.95	10,962
2020-11-03	16.96	16.96	16.96	16.96	3,874
2020-11-02	16.83	16.83	16.83	16.83	114
2020-10-30	15.77	15.77	15.77	15.77	1,289
2020-10-29	16.48	16.48	16.48	16.48	2,750
2020-10-28	16.20	16.20	16.20	16.20	9,004
2020-10-27	15.53	15.53	15.53	15.53	2,534
2020-10-26	16.35	16.35	16.35	16.35	1,112
2020-10-23	16.38	16.38	16.38	16.38	85
2020-10-22	15.45	15.45	15.45	15.45	85,423
2020-10-21	16.65	16.65	16.65	16.65	1,710
2020-10-20	18.31	18.31	18.31	18.31	555
2020-10-16	16.67	16.67	16.67	16.67	19,934
2020-10-15	16.59	16.59	16.59	16.59	394
2020-10-14	16.70	16.70	16.70	16.70	1,213
2020-10-13	16.68	16.68	16.68	16.68	831
2020-10-12	16.17	16.17	16.17	16.17	89,243
2020-10-09	17.74	17.74	17.74	17.74	2,114
2020-10-08	17.65	17.65	17.65	17.65	12,423
2020-10-07	18.15	18.15	18.15	18.15	20,064
2020-10-06	15.59	15.59	15.59	15.59	3,028
2020-10-05	15.20	15.20	15.20	15.20	8,651
2020-10-02	13.48	13.48	13.48	13.48	5,689
2020-10-01	13.35	13.35	13.35	13.35	6,028
2020-09-30	13.02	13.02	13.02	13.02	1,848
2020-09-29	12.56	12.56	12.56	12.56	270
2020-09-28	12.15	12.15	12.15	12.15	4,358
2020-09-25	10.50	10.50	10.50	10.50	11
2020-09-24	10.16	10.16	10.16	10.16	137,875
2020-09-23	10.49	10.49	10.49	10.49	697
2020-09-22	9.94	9.94	9.94	9.94	0
2020-09-21	9.88	9.88	9.88	9.88	30
2020-09-18	10.26	10.26	10.26	10.26	728
2020-09-17	10.26	10.26	10.26	10.26	40
2020-09-16	11.04	11.04	11.04	11.04	299
2020-09-15	10.97	10.97	10.97	10.97	438
2020-09-14	10.66	10.66	10.66	10.66	0
2020-09-11	10.66	10.66	10.66	10.66	0
2020-04-03	4.72	4.72	4.72	4.72	0
2020-04-02	4.72	4.72	4.72	4.72	0
2020-04-01	5.29	5.29	5.29	5.29	0

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