Church And Dwig Share History

Church And Dwig Share Price history. The following table shows end-of-day data 0R13 historical share prices for Church And Dwig, 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.

0R13.L
Share Price 0R13.L
Charts 0R13.L
Trades 0R13.L
History Compare
0R13.L 0R13.L
Share News 0R13.L
RNS 0R13.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	104.47	104.47	104.47	104.47	0
2024-05-03	104.47	104.47	104.47	104.47	412
2024-05-02	104.80	104.80	104.80	104.80	2,144
2024-05-01	107.94	107.94	107.94	107.94	349
2024-04-30	107.94	107.94	107.94	107.94	187,186
2024-04-29	105.53	105.53	105.53	105.53	143,554
2024-04-26	107.26	107.26	107.26	107.26	836
2024-04-25	103.41	103.41	103.41	103.41	2,558
2024-04-24	103.41	103.41	103.41	103.41	143,802
2024-04-23	103.41	103.41	103.41	103.41	2,247
2024-04-22	103.41	103.41	103.41	103.41	157,845
2024-04-19	103.41	103.41	103.41	103.41	437
2024-04-18	102.73	102.73	102.73	102.73	752
2024-04-17	102.91	102.91	102.91	102.91	903
2024-04-16	101.16	101.16	101.16	101.16	137,574
2024-04-15	101.16	101.16	101.16	101.16	2,714
2024-04-12	103.54	103.54	103.54	103.54	416
2024-04-11	101.65	101.65	101.65	101.65	669
2024-04-10	103.43	103.43	103.43	103.43	3,031
2024-04-09	100.19	100.19	100.19	100.19	23,341
2024-04-08	102.08	102.08	102.08	102.08	778
2024-04-05	102.08	102.08	102.08	102.08	2,526
2024-04-04	103.16	103.16	103.16	103.16	487
2024-04-03	104.25	104.25	104.25	104.25	408
2024-04-02	104.26	104.26	104.26	104.26	1,447
2024-04-01	103.39	103.39	103.39	103.39	0
2024-03-29	103.39	103.39	103.39	103.39	0
2024-03-28	103.39	103.39	103.39	103.39	537
2024-03-27	103.39	103.39	103.39	103.39	1,696
2024-03-26	102.99	102.99	102.99	102.99	29,032
2024-03-25	102.60	102.60	102.60	102.60	1,686
2024-03-22	104.09	104.09	104.09	104.09	780
2024-03-21	104.52	104.52	104.52	104.52	4,282
2024-03-20	104.47	104.47	104.47	104.47	2,799
2024-03-19	104.47	104.47	104.47	104.47	729
2024-03-18	104.47	104.47	104.47	104.47	1,518
2024-03-15	102.05	102.05	102.05	102.05	1,504
2024-03-14	102.05	102.05	102.05	102.05	1,871
2024-03-13	102.05	102.05	102.05	102.05	575
2024-03-12	102.05	102.05	102.05	102.05	82
2024-03-11	102.05	102.05	102.05	102.05	3,298
2024-03-08	102.05	102.05	102.05	102.05	367
2024-03-07	102.05	102.05	102.05	102.05	1,061
2024-03-06	100.85	100.85	100.85	100.85	794
2024-03-05	100.85	100.85	100.85	100.85	3,768
2024-03-04	100.85	100.85	100.85	100.85	547
2024-03-01	100.99	100.99	100.99	100.99	1,611
2024-02-29	100.99	100.99	100.99	100.99	125,416
2024-02-28	100.99	100.99	100.99	100.99	112
2024-02-27	99.24	99.24	99.24	99.24	2,252
2024-02-26	99.00	99.00	99.00	99.00	234
2024-02-23	99.00	99.00	99.00	99.00	285
2024-02-22	99.00	99.00	99.00	99.00	882
2024-02-21	99.00	99.00	99.00	99.00	1,214
2024-02-20	97.56	97.56	97.56	97.56	1,629
2024-02-19	97.56	97.56	97.56	97.56	0
2024-02-16	97.56	97.56	97.56	97.56	107
2024-02-15	96.83	96.83	96.83	96.83	675
2024-02-14	98.37	98.37	98.37	98.37	1,435
2024-02-13	98.37	98.37	98.37	98.37	1,223
2024-02-12	98.37	98.37	98.37	98.37	573
2024-02-09	100.18	100.18	100.18	100.18	2,819
2024-02-08	100.42	100.42	100.42	100.42	1,010
2024-02-07	100.42	100.42	100.42	100.42	545
2024-02-06	99.72	99.72	99.72	99.72	283
2024-02-05	99.72	99.72	99.72	99.72	1,289
2024-02-02	99.72	99.72	99.72	99.72	1,137
2024-02-01	100.73	100.73	100.73	100.73	824
2024-01-31	100.03	100.03	100.03	100.03	813
2024-01-30	100.03	100.03	100.03	100.03	1,688
2024-01-29	97.48	97.48	97.48	97.48	461
2024-01-26	97.48	97.48	97.48	97.48	1,381
2024-01-25	97.48	97.48	97.48	97.48	1,354
2024-01-24	97.43	97.43	97.43	97.43	402
2024-01-23	96.97	96.97	96.97	96.97	1,007
2024-01-22	96.97	96.97	96.97	96.97	33
2024-01-19	97.22	97.22	97.22	97.22	445
2024-01-18	97.61	97.61	97.61	97.61	714
2024-01-17	96.59	96.59	96.59	96.59	405
2024-01-16	96.59	96.59	96.59	96.59	576
2024-01-15	96.59	96.59	96.59	96.59	0
2024-01-12	96.59	96.59	96.59	96.59	654
2024-01-11	96.59	96.59	96.59	96.59	251
2024-01-10	96.03	96.03	96.03	96.03	10,098
2024-01-09	94.22	94.22	94.22	94.22	951
2024-01-08	94.22	94.22	94.22	94.22	22
2024-01-05	94.22	94.22	94.22	94.22	125
2024-01-04	94.22	94.22	94.22	94.22	194
2024-01-03	94.22	94.22	94.22	94.22	198
2024-01-02	95.76	95.76	95.76	95.76	221
2024-01-01	91.75	91.75	91.75	91.75	0
2023-12-29	91.75	91.75	91.75	91.75	150
2023-12-28	91.75	91.75	91.75	91.75	1,213
2023-12-27	91.75	91.75	91.75	91.75	260
2023-12-26	91.75	91.75	91.75	91.75	0
2023-12-25	91.75	91.75	91.75	91.75	0
2023-12-22	91.75	91.75	91.75	91.75	70
2023-12-21	91.75	91.75	91.75	91.75	104
2023-12-20	91.75	91.75	91.75	91.75	607
2023-12-19	91.75	91.75	91.75	91.75	476
2023-12-18	92.19	92.19	92.19	92.19	48
2023-12-15	92.00	92.00	92.00	92.00	489
2023-12-14	94.39	94.39	94.39	94.39	19,295
2023-12-13	94.39	94.39	94.39	94.39	1,351
2023-12-12	93.39	93.39	93.39	93.39	793
2023-12-11	93.03	93.03	93.03	93.03	94
2023-12-08	95.87	95.87	95.87	95.87	406
2023-12-07	95.87	95.87	95.87	95.87	363
2023-12-06	95.87	95.87	95.87	95.87	350
2023-12-05	95.87	95.87	95.87	95.87	3,093
2023-12-04	95.87	95.87	95.87	95.87	3,278
2023-12-01	94.87	94.87	94.87	94.87	382
2023-11-30	94.87	94.87	94.87	94.87	233
2023-11-29	92.34	92.34	92.34	92.34	51
2023-11-28	92.34	92.34	92.34	92.34	1,323
2023-11-27	92.34	92.34	92.34	92.34	1,648
2023-11-24	92.34	92.34	92.34	92.34	4,704
2023-11-23	92.34	92.34	92.34	92.34	0
2023-11-22	92.34	92.34	92.34	92.34	1,093
2023-11-21	92.34	92.34	92.34	92.34	12,810
2023-11-20	91.28	91.28	91.28	91.28	1,187
2023-11-17	91.79	91.79	91.79	91.79	216
2023-11-16	91.79	91.79	91.79	91.79	1,962
2023-11-15	91.79	91.79	91.79	91.79	9,246
2023-11-14	87.91	87.91	87.91	87.91	1,439
2023-11-13	87.91	87.91	87.91	87.91	2,057
2023-11-10	87.91	87.91	87.91	87.91	901
2023-11-09	87.91	87.91	87.91	87.91	546
2023-11-08	87.91	87.91	87.91	87.91	229
2023-11-07	87.91	87.91	87.91	87.91	713
2023-11-06	87.09	87.09	87.09	87.09	30,821
2023-11-03	90.00	90.00	90.00	90.00	2,721
2023-11-02	90.00	90.00	90.00	90.00	1,066
2023-11-01	90.00	90.00	90.00	90.00	900
2023-10-31	90.00	90.00	90.00	90.00	99,775
2023-10-30	91.91	91.91	91.91	91.91	260
2023-10-27	91.91	91.91	91.91	91.91	1,679
2023-10-26	92.45	92.45	92.45	92.45	20
2023-10-25	88.57	88.57	88.57	88.57	820
2023-10-24	88.57	88.57	88.57	88.57	619
2023-10-23	88.57	88.57	88.57	88.57	153
2023-10-20	88.57	88.57	88.57	88.57	11
2023-10-19	88.57	88.57	88.57	88.57	1,720
2023-10-18	88.57	88.57	88.57	88.57	62
2023-10-17	88.57	88.57	88.57	88.57	5,440
2023-10-16	86.09	86.09	86.09	86.09	202
2023-10-13	86.09	86.09	86.09	86.09	933
2023-10-12	93.41	93.41	93.41	93.41	351
2023-10-11	93.41	93.41	93.41	93.41	415
2023-10-10	93.41	93.41	93.41	93.41	500
2023-10-09	93.41	93.41	93.41	93.41	346
2023-10-06	93.41	93.41	93.41	93.41	1,222
2023-10-05	93.41	93.41	93.41	93.41	38,674
2023-10-04	93.41	93.41	93.41	93.41	51,282
2023-10-03	93.41	93.41	93.41	93.41	30
2023-10-02	93.41	93.41	93.41	93.41	319
2023-09-29	93.41	93.41	93.41	93.41	1,092
2023-09-28	93.07	93.07	93.07	93.07	39,983
2023-09-27	93.08	93.08	93.08	93.08	3,656
2023-09-26	94.84	94.84	94.84	94.84	5,575
2023-09-25	94.84	94.84	94.84	94.84	84
2023-09-22	94.84	94.84	94.84	94.84	672
2023-09-21	94.84	94.84	94.84	94.84	138
2023-09-20	94.71	94.71	94.71	94.71	103
2023-09-19	94.71	94.71	94.71	94.71	410
2023-09-18	94.71	94.71	94.71	94.71	205
2023-09-15	96.54	96.54	96.54	96.54	228
2023-09-14	96.54	96.54	96.54	96.54	107
2023-09-13	94.88	94.88	94.88	94.88	569
2023-09-12	96.33	96.33	96.33	96.33	358
2023-09-11	96.47	96.47	96.47	96.47	728
2023-09-08	96.47	96.47	96.47	96.47	292
2023-09-07	96.47	96.47	96.47	96.47	278
2023-09-06	96.77	96.77	96.77	96.77	1,986
2023-09-05	96.77	96.77	96.77	96.77	714
2023-09-04	96.77	96.77	96.77	96.77	0
2023-09-01	96.77	96.77	96.77	96.77	23
2023-08-31	93.95	93.95	93.95	93.95	167
2023-08-30	93.95	93.95	93.95	93.95	650
2023-08-29	93.95	93.95	93.95	93.95	52
2023-08-28	93.45	93.45	93.45	93.45	0
2023-08-25	93.45	93.45	93.45	93.45	110
2023-08-24	93.45	93.45	93.45	93.45	1,206
2023-08-23	93.45	93.45	93.45	93.45	1,051
2023-08-22	92.87	92.87	92.87	92.87	120
2023-08-21	92.87	92.87	92.87	92.87	170
2023-08-18	92.88	92.88	92.88	92.88	103
2023-08-17	93.79	93.79	93.79	93.79	295
2023-08-16	93.79	93.79	93.79	93.79	372
2023-08-15	94.48	94.48	94.48	94.48	78
2023-08-14	96.09	96.09	96.09	96.09	4,171
2023-08-11	96.09	96.09	96.09	96.09	99
2023-08-10	96.52	96.52	96.52	96.52	10
2023-08-09	96.52	96.52	96.52	96.52	457
2023-08-08	94.99	94.99	94.99	94.99	280
2023-08-07	94.99	94.99	94.99	94.99	907
2023-08-04	94.99	94.99	94.99	94.99	745
2023-08-03	97.54	97.54	97.54	97.54	1,992
2023-08-02	96.11	96.11	96.11	96.11	439
2023-08-01	96.11	96.11	96.11	96.11	3,226
2023-07-31	97.57	97.57	97.57	97.57	3,339
2023-07-28	97.57	97.57	97.57	97.57	666
2023-07-27	97.57	97.57	97.57	97.57	212
2023-07-26	97.57	97.57	97.57	97.57	611
2023-07-25	97.57	97.57	97.57	97.57	2,442
2023-07-24	98.60	98.60	98.60	98.60	315
2023-07-21	98.60	98.60	98.60	98.60	385
2023-07-20	98.60	98.60	98.60	98.60	1,347
2023-07-19	98.60	98.60	98.60	98.60	1,310
2023-07-18	98.60	98.60	98.60	98.60	2,577
2023-07-17	98.60	98.60	98.60	98.60	341
2023-07-14	97.95	97.95	97.95	97.95	266
2023-07-13	97.95	97.95	97.95	97.95	1,183
2023-07-12	100.20	100.20	100.20	100.20	448
2023-07-11	100.20	100.20	100.20	100.20	1,378
2023-07-10	100.20	100.20	100.20	100.20	3,705
2023-07-07	100.20	100.20	100.20	100.20	2,364
2023-07-06	100.20	100.20	100.20	100.20	705
2023-07-05	100.20	100.20	100.20	100.20	513
2023-07-04	100.20	100.20	100.20	100.20	0
2023-07-03	98.47	98.47	98.47	98.47	4,231
2023-06-30	98.47	98.47	98.47	98.47	121,662
2023-06-29	98.47	98.47	98.47	98.47	508
2023-06-28	97.98	97.98	97.98	97.98	2,486
2023-06-27	97.98	97.98	97.98	97.98	3,659
2023-06-26	96.04	96.04	96.04	96.04	3,828
2023-06-23	96.04	96.04	96.04	96.04	2,967
2023-06-22	96.04	96.04	96.04	96.04	369
2023-06-21	96.04	96.04	96.04	96.04	4,792
2023-06-20	96.04	96.04	96.04	96.04	1,708
2023-06-19	96.04	96.04	96.04	96.04	27
2023-06-16	93.55	93.55	93.55	93.55	69,521
2023-06-15	93.55	93.55	93.55	93.55	1,156
2023-06-14	93.55	93.55	93.55	93.55	313
2023-06-13	93.55	93.55	93.55	93.55	131
2023-06-12	94.91	94.91	94.91	94.91	982
2023-06-09	94.91	94.91	94.91	94.91	93
2023-06-08	94.91	94.91	94.91	94.91	332
2023-06-07	94.91	94.91	94.91	94.91	430
2023-06-06	94.91	94.91	94.91	94.91	565
2023-06-05	94.91	94.91	94.91	94.91	220
2023-06-02	94.79	94.79	94.79	94.79	1,499
2023-06-01	94.79	94.79	94.79	94.79	2,204
2023-05-31	94.79	94.79	94.79	94.79	2,605
2023-05-30	94.79	94.79	94.79	94.79	228
2023-05-29	94.79	94.79	94.79	94.79	0
2023-05-26	94.79	94.79	94.79	94.79	460
2023-05-25	94.79	94.79	94.79	94.79	297
2023-05-24	94.79	94.79	94.79	94.79	1,883
2023-05-23	94.79	94.79	94.79	94.79	829
2023-05-22	94.79	94.79	94.79	94.79	1,505
2023-05-19	94.79	94.79	94.79	94.79	132
2023-05-18	94.79	94.79	94.79	94.79	103
2023-05-17	95.31	95.31	95.31	95.31	146
2023-05-16	95.31	95.31	95.31	95.31	702
2023-05-15	96.46	96.46	96.46	96.46	1,298
2023-05-12	96.11	96.11	96.11	96.11	11,346
2023-05-11	96.79	96.79	96.79	96.79	797
2023-05-10	96.69	96.69	96.69	96.69	183
2023-05-09	96.69	96.69	96.69	96.69	526
2023-05-08	96.56	96.56	96.56	96.56	0
2023-05-05	96.56	96.56	96.56	96.56	82
2023-05-04	96.56	96.56	96.56	96.56	545
2023-05-03	97.93	97.93	97.93	97.93	1,035
2023-05-02	96.93	96.93	96.93	96.93	543
2023-05-01	96.93	96.93	96.93	96.93	0
2023-04-28	96.93	96.93	96.93	96.93	330
2023-04-27	96.16	96.16	96.16	96.16	1,270
2023-04-26	89.44	89.44	89.44	89.44	742
2023-04-25	89.44	89.44	89.44	89.44	719
2023-04-24	89.44	89.44	89.44	89.44	566
2023-04-21	89.44	89.44	89.44	89.44	1,194
2023-04-20	89.44	89.44	89.44	89.44	516
2023-04-19	84.23	84.23	84.23	84.23	704
2023-04-18	84.23	84.23	84.23	84.23	180
2023-04-17	84.23	84.23	84.23	84.23	0
2023-04-14	84.23	84.23	84.23	84.23	351
2023-04-13	84.23	84.23	84.23	84.23	552
2023-04-12	84.23	84.23	84.23	84.23	767
2023-04-11	84.23	84.23	84.23	84.23	7,657
2023-04-10	90.09	90.09	90.09	90.09	0
2023-04-07	90.09	90.09	90.09	90.09	0
2023-04-06	90.09	90.09	90.09	90.09	44,481
2023-04-05	90.00	90.00	90.00	90.00	2,236
2023-04-04	89.19	89.19	89.19	89.19	105,611
2023-04-03	86.15	86.15	86.15	86.15	34
2023-03-31	86.15	86.15	86.15	86.15	235
2023-03-30	86.15	86.15	86.15	86.15	258
2023-03-29	86.15	86.15	86.15	86.15	30
2023-03-28	86.15	86.15	86.15	86.15	30
2023-03-27	86.15	86.15	86.15	86.15	77
2023-03-24	85.16	85.16	85.16	85.16	699
2023-03-23	85.16	85.16	85.16	85.16	4,181
2023-03-22	85.16	85.16	85.16	85.16	1,528
2023-03-21	85.70	85.70	85.70	85.70	190
2023-03-20	86.04	86.04	86.04	86.04	447
2023-03-17	86.19	86.19	86.19	86.19	8,890
2023-03-16	86.19	86.19	86.19	86.19	106,268
2023-03-15	85.68	85.68	85.68	85.68	382
2023-03-14	84.53	84.53	84.53	84.53	615
2023-03-13	84.81	84.81	84.81	84.81	549
2023-03-10	84.52	84.52	84.52	84.52	300
2023-03-09	84.52	84.52	84.52	84.52	26,156
2023-03-08	84.52	84.52	84.52	84.52	300
2023-03-07	84.52	84.52	84.52	84.52	150
2023-03-06	84.52	84.52	84.52	84.52	2,202
2023-03-03	84.52	84.52	84.52	84.52	3,536
2023-03-02	83.30	83.30	83.30	83.30	495
2023-03-01	83.30	83.30	83.30	83.30	333
2023-02-28	83.30	83.30	83.30	83.30	945
2023-02-27	83.30	83.30	83.30	83.30	178
2023-02-24	84.51	84.51	84.51	84.51	1,242
2023-02-23	85.20	85.20	85.20	85.20	305
2023-02-22	85.20	85.20	85.20	85.20	867
2023-02-21	82.79	82.79	82.79	82.79	271
2023-02-20	82.79	82.79	82.79	82.79	0
2023-02-17	82.79	82.79	82.79	82.79	495
2023-02-16	82.69	82.69	82.69	82.69	1,824
2023-02-15	83.39	83.39	83.39	83.39	120
2023-02-14	83.39	83.39	83.39	83.39	223
2023-02-13	83.01	83.01	83.01	83.01	8,934
2023-02-10	83.43	83.43	83.43	83.43	100
2023-02-09	83.43	83.43	83.43	83.43	350
2023-02-08	83.06	83.06	83.06	83.06	3,587
2023-02-07	84.08	84.08	84.08	84.08	100
2023-02-06	84.08	84.08	84.08	84.08	209
2023-02-03	81.40	81.40	81.40	81.40	410
2023-02-02	81.40	81.40	81.40	81.40	585
2023-02-01	80.64	80.64	80.64	80.64	3,748
2023-01-31	80.94	80.94	80.94	80.94	64
2023-01-30	80.98	80.98	80.98	80.98	883
2023-01-27	81.18	81.18	81.18	81.18	335
2023-01-26	81.18	81.18	81.18	81.18	179
2023-01-25	84.72	84.72	84.72	84.72	210
2023-01-24	84.72	84.72	84.72	84.72	200
2023-01-23	84.72	84.72	84.72	84.72	30
2023-01-20	84.72	84.72	84.72	84.72	986
2023-01-19	84.72	84.72	84.72	84.72	40
2023-01-18	84.72	84.72	84.72	84.72	57
2023-01-17	84.71	84.71	84.71	84.71	3,314
2023-01-16	81.39	81.39	81.39	81.39	0
2023-01-13	81.39	81.39	81.39	81.39	72
2023-01-12	80.77	80.77	80.77	80.77	309
2023-01-11	82.59	82.59	82.59	82.59	118
2023-01-10	82.59	82.59	82.59	82.59	10
2023-01-09	82.59	82.59	82.59	82.59	259
2023-01-06	82.59	82.59	82.59	82.59	208
2023-01-05	81.97	81.97	81.97	81.97	25
2023-01-04	81.97	81.97	81.97	81.97	170
2023-01-03	80.99	80.99	80.99	80.99	224
2023-01-02	80.99	80.99	80.99	80.99	0
2022-12-30	80.99	80.99	80.99	80.99	0
2022-12-29	80.99	80.99	80.99	80.99	141
2022-12-28	80.99	80.99	80.99	80.99	151
2022-12-27	80.99	80.99	80.99	80.99	0
2022-12-26	80.99	80.99	80.99	80.99	0
2022-12-23	80.99	80.99	80.99	80.99	160
2022-12-22	80.99	80.99	80.99	80.99	0
2022-12-21	79.74	79.74	79.74	79.74	200
2022-12-20	79.74	79.74	79.74	79.74	234
2022-12-19	80.11	80.11	80.11	80.11	96
2022-12-16	82.21	82.21	82.21	82.21	1,065
2022-12-15	82.21	82.21	82.21	82.21	242
2022-12-14	81.99	81.99	81.99	81.99	130
2022-12-13	81.72	81.72	81.72	81.72	208
2022-12-12	79.89	79.89	79.89	79.89	2,671
2022-12-09	80.70	80.70	80.70	80.70	383
2022-12-08	80.70	80.70	80.70	80.70	0
2022-12-07	80.15	80.15	80.15	80.15	264
2022-12-06	80.78	80.78	80.78	80.78	138
2022-12-05	79.18	79.18	79.18	79.18	946
2022-12-02	79.18	79.18	79.18	79.18	1,110
2022-12-01	79.18	79.18	79.18	79.18	314
2022-11-30	79.18	79.18	79.18	79.18	477
2022-11-29	79.96	79.96	79.96	79.96	483
2022-11-28	79.10	79.10	79.10	79.10	2,740
2022-11-25	79.25	79.25	79.25	79.25	350
2022-11-24	77.60	77.60	77.60	77.60	0
2022-11-23	77.60	77.60	77.60	77.60	0
2022-11-22	78.07	78.07	78.07	78.07	5,162
2022-11-21	77.01	77.01	77.01	77.01	562
2022-11-18	76.19	76.19	76.19	76.19	711
2022-11-17	75.86	75.86	75.86	75.86	129
2022-11-16	76.30	76.30	76.30	76.30	180
2022-11-15	75.30	75.30	75.30	75.30	86
2022-11-14	75.30	75.30	75.30	75.30	1,656
2022-11-11	73.96	73.96	73.96	73.96	1,470
2022-11-10	72.67	72.67	72.67	72.67	567
2022-11-09	73.84	73.84	73.84	73.84	398
2022-11-08	72.86	72.86	72.86	72.86	592
2022-11-07	71.25	71.25	71.25	71.25	1,021
2022-11-04	71.25	71.25	71.25	71.25	177
2022-11-03	72.47	72.47	72.47	72.47	4,401
2022-11-02	73.74	73.74	73.74	73.74	253
2022-11-01	74.49	74.49	74.49	74.49	226
2022-10-31	75.72	75.72	75.72	75.72	1,000
2022-10-28	75.72	75.72	75.72	75.72	482
2022-10-27	76.56	76.56	76.56	76.56	95
2022-10-26	76.00	76.00	76.00	76.00	1,161
2022-10-25	73.33	73.33	73.33	73.33	171
2022-10-24	74.24	74.24	74.24	74.24	809
2022-10-21	72.23	72.23	72.23	72.23	126
2022-10-20	73.11	73.11	73.11	73.11	559
2022-10-19	73.98	73.98	73.98	73.98	33
2022-10-18	73.98	73.98	73.98	73.98	112,215
2022-10-17	72.89	72.89	72.89	72.89	876
2022-10-14	74.18	74.18	74.18	74.18	42
2022-10-13	71.91	71.91	71.91	71.91	489
2022-10-12	71.91	71.91	71.91	71.91	5,907
2022-10-11	71.06	71.06	71.06	71.06	181
2022-10-10	71.06	71.06	71.06	71.06	31
2022-10-07	71.82	71.82	71.82	71.82	6,487
2022-10-06	71.44	71.44	71.44	71.44	50
2022-10-05	71.44	71.44	71.44	71.44	3,327
2022-10-04	71.44	71.44	71.44	71.44	738
2022-10-03	71.44	71.44	71.44	71.44	180
2022-09-30	74.01	74.01	74.01	74.01	705
2022-09-29	74.01	74.01	74.01	74.01	857
2022-09-28	73.22	73.22	73.22	73.22	273
2022-09-27	75.26	75.26	75.26	75.26	7,690
2022-09-26	73.96	73.96	73.96	73.96	156
2022-09-23	74.07	74.07	74.07	74.07	648
2022-09-22	74.07	74.07	74.07	74.07	8,917
2022-09-21	75.51	75.51	75.51	75.51	4,954
2022-09-20	76.09	76.09	76.09	76.09	796
2022-09-19	76.58	76.58	76.58	76.58	0
2022-09-16	76.58	76.58	76.58	76.58	6,774
2022-09-15	77.12	77.12	77.12	77.12	74
2022-09-14	77.56	77.56	77.56	77.56	257
2022-09-13	81.66	81.66	81.66	81.66	4,335
2022-09-12	81.66	81.66	81.66	81.66	134
2022-09-09	79.97	79.97	79.97	79.97	3,243
2022-09-08	79.97	79.97	79.97	79.97	22
2022-09-07	79.97	79.97	79.97	79.97	20
2022-09-06	85.24	85.24	85.24	85.24	8
2022-09-05	85.24	85.24	85.24	85.24	0
2022-09-02	85.24	85.24	85.24	85.24	119
2022-09-01	84.86	84.86	84.86	84.86	120
2022-08-31	84.86	84.86	84.86	84.86	2,604
2022-08-30	84.86	84.86	84.86	84.86	20
2022-08-29	86.56	86.56	86.56	86.56	0
2022-08-26	86.56	86.56	86.56	86.56	113,113
2022-08-25	86.76	86.76	86.76	86.76	112,649
2022-08-24	86.93	86.93	86.93	86.93	67
2022-08-23	86.00	86.00	86.00	86.00	374
2022-08-22	88.87	88.87	88.87	88.87	95
2022-08-19	89.28	89.28	89.28	89.28	366
2022-08-18	88.03	88.03	88.03	88.03	293
2022-08-17	87.68	87.68	87.68	87.68	0
2022-08-16	87.68	87.68	87.68	87.68	395
2022-08-15	87.68	87.68	87.68	87.68	264
2022-08-12	87.95	87.95	87.95	87.95	104
2022-08-11	87.95	87.95	87.95	87.95	71
2022-08-10	87.46	87.46	87.46	87.46	432
2022-08-09	87.46	87.46	87.46	87.46	113
2022-08-08	87.25	87.25	87.25	87.25	23
2022-08-05	87.06	87.06	87.06	87.06	61
2022-08-04	88.51	88.51	88.51	88.51	0
2022-08-03	88.51	88.51	88.51	88.51	180
2022-08-02	88.51	88.51	88.51	88.51	370
2022-08-01	88.51	88.51	88.51	88.51	126
2022-07-29	88.51	88.51	88.51	88.51	929
2022-07-28	94.96	94.96	94.96	94.96	358
2022-07-27	93.06	93.06	93.06	93.06	0
2022-07-26	93.06	93.06	93.06	93.06	0
2022-07-25	93.06	93.06	93.06	93.06	292
2022-07-22	93.79	93.79	93.79	93.79	332
2022-07-21	93.79	93.79	93.79	93.79	26
2022-07-20	93.57	93.57	93.57	93.57	0
2022-07-19	93.57	93.57	93.57	93.57	1,466
2022-07-18	93.61	93.61	93.61	93.61	371
2022-07-15	95.30	95.30	95.30	95.30	1,491
2022-07-14	95.53	95.53	95.53	95.53	176
2022-07-13	95.02	95.02	95.02	95.02	353
2022-07-12	95.13	95.13	95.13	95.13	150
2022-07-11	95.69	95.69	95.69	95.69	2,316
2022-07-08	95.82	95.82	95.82	95.82	126
2022-07-07	94.32	94.32	94.32	94.32	100
2022-07-06	95.40	95.40	95.40	95.40	165
2022-07-05	93.89	93.89	93.89	93.89	131
2022-07-04	93.89	93.89	93.89	93.89	0
2022-07-01	92.66	92.66	92.66	92.66	10
2022-06-30	92.67	92.67	92.67	92.67	534
2022-06-29	91.32	91.32	91.32	91.32	0
2022-06-28	85.72	85.72	85.72	85.72	10
2022-06-27	85.72	85.72	85.72	85.72	0
2022-06-24	85.72	85.72	85.72	85.72	135
2022-06-23	85.72	85.72	85.72	85.72	200
2022-06-22	85.72	85.72	85.72	85.72	395
2022-06-21	82.65	82.65	82.65	82.65	112
2022-06-20	82.65	82.65	82.65	82.65	0
2022-06-17	82.65	82.65	82.65	82.65	93
2022-06-16	80.68	80.68	80.68	80.68	44
2022-06-15	85.31	85.31	85.31	85.31	70
2022-06-14	85.31	85.31	85.31	85.31	490
2022-06-13	85.95	85.95	85.95	85.95	807
2022-06-10	86.54	86.54	86.54	86.54	183
2022-06-09	87.47	87.47	87.47	87.47	220
2022-06-08	88.05	88.05	88.05	88.05	80
2022-06-07	87.75	87.75	87.75	87.75	909
2022-06-06	89.15	89.15	89.15	89.15	2,420
2022-06-03	89.28	89.28	89.28	89.28	0
2022-06-02	89.28	89.28	89.28	89.28	0
2022-06-01	89.28	89.28	89.28	89.28	116
2022-05-31	88.96	88.96	88.96	88.96	2,068
2022-05-30	89.65	89.65	89.65	89.65	0
2022-05-27	89.65	89.65	89.65	89.65	884
2022-05-26	90.06	90.06	90.06	90.06	0
2022-05-25	90.06	90.06	90.06	90.06	874
2022-05-24	88.75	88.75	88.75	88.75	0
2022-05-23	88.75	88.75	88.75	88.75	38
2022-05-20	87.98	87.98	87.98	87.98	69
2022-05-19	87.10	87.10	87.10	87.10	597
2022-05-18	97.74	97.74	97.74	97.74	204
2022-05-17	97.74	97.74	97.74	97.74	0
2022-05-16	97.74	97.74	97.74	97.74	157
2022-05-13	97.69	97.69	97.69	97.69	50
2022-05-12	97.36	97.36	97.36	97.36	200
2022-05-11	97.36	97.36	97.36	97.36	1
2022-05-10	97.61	97.61	97.61	97.61	540
2022-05-09	96.28	96.28	96.28	96.28	360
2022-05-06	94.56	94.56	94.56	94.56	185
2022-05-05	97.53	97.53	97.53	97.53	39,697
2022-05-04	96.56	96.56	96.56	96.56	100
2022-05-03	96.02	96.02	96.02	96.02	0
2022-05-02	101.26	101.26	101.26	101.26	0
2022-04-29	101.26	101.26	101.26	101.26	50
2022-04-28	101.26	101.26	101.26	101.26	1,482
2022-04-27	104.71	104.71	104.71	104.71	327
2022-04-26	102.78	102.78	102.78	102.78	0
2022-04-25	102.78	102.78	102.78	102.78	39
2022-04-22	103.84	103.84	103.84	103.84	630
2022-04-21	103.84	103.84	103.84	103.84	576
2022-04-20	103.39	103.39	103.39	103.39	352
2022-04-19	102.85	102.85	102.85	102.85	406
2022-04-18	102.85	102.85	102.85	102.85	0
2022-04-15	102.85	102.85	102.85	102.85	0
2022-04-14	102.85	102.85	102.85	102.85	0
2022-04-13	103.12	103.12	103.12	103.12	57
2022-04-12	104.85	104.85	104.85	104.85	39,546
2022-04-11	104.47	104.47	104.47	104.47	0
2022-04-08	104.47	104.47	104.47	104.47	189
2022-04-07	101.37	101.37	101.37	101.37	0
2022-04-06	101.37	101.37	101.37	101.37	40
2022-04-05	101.17	101.17	101.17	101.17	49
2022-04-04	101.17	101.17	101.17	101.17	13
2022-04-01	99.23	99.23	99.23	99.23	0
2022-03-31	99.23	99.23	99.23	99.23	0
2022-03-30	98.02	98.02	98.02	98.02	181
2022-03-29	98.11	98.11	98.11	98.11	0
2022-03-28	98.11	98.11	98.11	98.11	24
2022-03-25	97.50	97.50	97.50	97.50	0
2022-03-24	97.50	97.50	97.50	97.50	473
2022-03-23	98.75	98.75	98.75	98.75	42
2022-03-22	97.09	97.09	97.09	97.09	200
2022-03-21	97.81	97.81	97.81	97.81	350
2022-03-18	97.28	97.28	97.28	97.28	0
2022-03-17	96.67	96.67	96.67	96.67	0
2022-03-16	97.75	97.75	97.75	97.75	91
2022-03-15	98.40	98.40	98.40	98.40	241
2022-03-14	96.80	96.80	96.80	96.80	100
2022-03-11	96.80	96.80	96.80	96.80	24
2022-03-10	94.19	94.19	94.19	94.19	0
2022-03-09	94.19	94.19	94.19	94.19	344
2022-03-08	102.14	102.14	102.14	102.14	100
2022-03-07	102.14	102.14	102.14	102.14	142
2022-03-04	101.29	101.29	101.29	101.29	228
2022-03-03	98.33	98.33	98.33	98.33	215
2022-03-02	96.28	96.28	96.28	96.28	138
2022-03-01	94.61	94.61	94.61	94.61	209
2022-02-28	94.61	94.61	94.61	94.61	0
2022-02-25	94.61	94.61	94.61	94.61	10
2022-02-24	96.86	96.86	96.86	96.86	3,548
2022-02-23	95.96	95.96	95.96	95.96	6,812
2022-02-22	95.96	95.96	95.96	95.96	99
2022-02-21	95.96	95.96	95.96	95.96	0
2022-02-18	95.96	95.96	95.96	95.96	25
2022-02-17	95.45	95.45	95.45	95.45	280
2022-02-16	98.44	98.44	98.44	98.44	0
2022-02-15	98.44	98.44	98.44	98.44	485
2022-02-14	98.35	98.35	98.35	98.35	4,974
2022-02-11	98.01	98.01	98.01	98.01	511
2022-02-10	100.48	100.48	100.48	100.48	240
2022-02-09	100.80	100.80	100.80	100.80	881
2022-02-08	100.98	100.98	100.98	100.98	0
2022-02-07	100.98	100.98	100.98	100.98	24
2022-02-04	102.89	102.89	102.89	102.89	76
2022-02-03	103.19	103.19	103.19	103.19	30
2022-02-02	102.15	102.15	102.15	102.15	50
2022-02-01	101.09	101.09	101.09	101.09	3
2022-01-31	98.89	98.89	98.89	98.89	676
2022-01-28	98.89	98.89	98.89	98.89	33
2022-01-27	98.89	98.89	98.89	98.89	0
2022-01-26	98.89	98.89	98.89	98.89	831
2022-01-25	102.46	102.46	102.46	102.46	150
2022-01-24	103.49	103.49	103.49	103.49	86
2022-01-21	103.49	103.49	103.49	103.49	42
2022-01-20	103.49	103.49	103.49	103.49	34
2022-01-19	103.49	103.49	103.49	103.49	406
2022-01-18	104.22	104.22	104.22	104.22	900
2022-01-17	104.22	104.22	104.22	104.22	0
2022-01-14	103.80	103.80	103.80	103.80	93
2022-01-13	100.61	100.61	100.61	100.61	8
2022-01-12	100.61	100.61	100.61	100.61	125
2022-01-11	103.78	103.78	103.78	103.78	428
2022-01-10	103.53	103.53	103.53	103.53	1,913
2022-01-07	103.53	103.53	103.53	103.53	1,183
2022-01-06	102.54	102.54	102.54	102.54	16,983
2022-01-05	100.30	100.30	100.30	100.30	0
2022-01-04	100.30	100.30	100.30	100.30	617
2022-01-03	100.43	100.43	100.43	100.43	0
2021-12-31	100.43	100.43	100.43	100.43	17
2021-12-30	100.43	100.43	100.43	100.43	27
2021-12-29	100.43	100.43	100.43	100.43	11
2021-12-28	99.31	99.31	99.31	99.31	0
2021-12-27	99.31	99.31	99.31	99.31	0
2021-12-24	99.31	99.31	99.31	99.31	0
2021-12-23	99.31	99.31	99.31	99.31	349
2021-12-22	98.30	98.30	98.30	98.30	45
2021-12-21	98.92	98.92	98.92	98.92	20
2021-12-20	98.09	98.09	98.09	98.09	92
2021-12-17	99.59	99.59	99.59	99.59	10
2021-12-16	98.68	98.68	98.68	98.68	231
2021-12-15	98.87	98.87	98.87	98.87	130
2021-12-14	95.22	95.22	95.22	95.22	5
2021-12-13	95.22	95.22	95.22	95.22	5
2021-12-10	95.63	95.63	95.63	95.63	534
2021-12-09	93.58	93.58	93.58	93.58	182
2021-12-08	93.58	93.58	93.58	93.58	12
2021-12-07	93.58	93.58	93.58	93.58	57
2021-12-06	92.33	92.33	92.33	92.33	0
2021-12-03	91.47	91.47	91.47	91.47	0
2021-12-02	91.47	91.47	91.47	91.47	693
2021-12-01	89.38	89.38	89.38	89.38	100
2021-11-30	93.83	93.83	93.83	93.83	2,596
2021-11-29	93.83	93.83	93.83	93.83	124
2021-11-26	93.75	93.75	93.75	93.75	875
2021-11-25	93.38	93.38	93.38	93.38	0
2021-11-24	92.08	92.08	92.08	92.08	0
2021-11-23	92.08	92.08	92.08	92.08	76
2021-11-22	92.08	92.08	92.08	92.08	23
2021-11-19	92.94	92.94	92.94	92.94	109
2021-11-18	90.84	90.84	90.84	90.84	0
2021-11-17	90.84	90.84	90.84	90.84	90,061
2021-11-16	91.38	91.38	91.38	91.38	190
2021-11-15	90.35	90.35	90.35	90.35	199,863
2021-11-12	90.64	90.64	90.64	90.64	1
2021-11-11	90.64	90.64	90.64	90.64	13
2021-11-10	90.54	90.54	90.54	90.54	225
2021-11-09	88.68	88.68	88.68	88.68	50
2021-11-08	88.68	88.68	88.68	88.68	373
2021-11-05	89.54	89.54	89.54	89.54	133
2021-11-04	88.19	88.19	88.19	88.19	20
2021-11-03	88.19	88.19	88.19	88.19	40
2021-11-02	89.05	89.05	89.05	89.05	1,714
2021-11-01	88.24	88.24	88.24	88.24	228
2021-10-29	84.78	84.78	84.78	84.78	300
2021-10-28	84.78	84.78	84.78	84.78	68
2021-10-27	84.14	84.14	84.14	84.14	169
2021-10-26	83.93	83.93	83.93	83.93	65
2021-10-25	84.63	84.63	84.63	84.63	323
2021-10-22	84.44	84.44	84.44	84.44	330
2021-10-21	83.60	83.60	83.60	83.60	378
2021-10-20	81.32	81.32	81.32	81.32	0
2021-10-19	81.32	81.32	81.32	81.32	478
2021-10-18	83.37	83.37	83.37	83.37	142
2021-10-15	83.37	83.37	83.37	83.37	2,094
2021-10-14	82.75	82.75	82.75	82.75	37
2021-10-13	82.75	82.75	82.75	82.75	104
2021-10-12	82.51	82.51	82.51	82.51	255
2021-10-11	83.12	83.12	83.12	83.12	170
2021-10-08	83.29	83.29	83.29	83.29	566
2021-10-07	83.29	83.29	83.29	83.29	435
2021-10-06	81.75	81.75	81.75	81.75	235
2021-10-05	83.49	83.49	83.49	83.49	200
2021-10-04	83.49	83.49	83.49	83.49	259
2021-10-01	83.49	83.49	83.49	83.49	243
2021-09-30	83.49	83.49	83.49	83.49	833
2021-09-29	82.45	82.45	82.45	82.45	127
2021-09-28	82.56	82.56	82.56	82.56	278
2021-09-27	83.27	83.27	83.27	83.27	67
2021-09-24	83.27	83.27	83.27	83.27	129
2021-09-23	82.26	82.26	82.26	82.26	401
2021-09-22	84.61	84.61	84.61	84.61	104
2021-09-21	84.61	84.61	84.61	84.61	880
2021-09-20	83.59	83.59	83.59	83.59	0
2021-09-17	83.39	83.39	83.39	83.39	1,367
2021-09-16	83.65	83.65	83.65	83.65	100
2021-09-15	83.71	83.71	83.71	83.71	0
2021-09-14	83.34	83.34	83.34	83.34	72
2021-09-13	83.75	83.75	83.75	83.75	477
2021-09-10	82.60	82.60	82.60	82.60	0
2021-09-09	82.60	82.60	82.60	82.60	433
2021-09-08	84.10	84.10	84.10	84.10	133
2021-09-07	84.10	84.10	84.10	84.10	655
2021-09-06	84.48	84.48	84.48	84.48	0
2021-09-03	84.41	84.41	84.41	84.41	106
2021-09-02	84.41	84.41	84.41	84.41	62
2021-09-01	83.66	83.66	83.66	83.66	172
2021-08-31	81.98	81.98	81.98	81.98	65
2021-08-30	81.98	81.98	81.98	81.98	0
2021-08-27	81.98	81.98	81.98	81.98	650
2021-08-26	82.96	82.96	82.96	82.96	1,237
2021-08-25	82.96	82.96	82.96	82.96	1,086
2021-08-24	86.02	86.02	86.02	86.02	7
2021-08-23	86.02	86.02	86.02	86.02	2
2021-08-20	86.64	86.64	86.64	86.64	370
2021-08-19	84.75	84.75	84.75	84.75	0
2021-08-18	86.05	86.05	86.05	86.05	879
2021-08-17	87.45	87.45	87.45	87.45	1,552
2021-08-16	86.25	86.25	86.25	86.25	78
2021-08-13	84.14	84.14	84.14	84.14	0
2021-08-12	84.14	84.14	84.14	84.14	40
2021-08-11	84.14	84.14	84.14	84.14	57
2021-08-10	84.14	84.14	84.14	84.14	100
2021-08-09	84.14	84.14	84.14	84.14	115
2021-08-06	84.14	84.14	84.14	84.14	218
2021-08-05	85.14	85.14	85.14	85.14	181
2021-08-04	85.14	85.14	85.14	85.14	387
2021-08-03	85.47	85.47	85.47	85.47	1,622
2021-08-02	86.58	86.58	86.58	86.58	554
2021-07-30	86.50	86.50	86.50	86.50	265
2021-07-29	86.96	86.96	86.96	86.96	140
2021-07-28	86.44	86.44	86.44	86.44	128
2021-07-27	86.44	86.44	86.44	86.44	46
2021-07-26	86.99	86.99	86.99	86.99	0
2021-07-23	86.99	86.99	86.99	86.99	2,000
2021-07-22	86.99	86.99	86.99	86.99	1,960
2021-07-21	86.99	86.99	86.99	86.99	551
2021-07-20	87.51	87.51	87.51	87.51	30
2021-07-19	87.33	87.33	87.33	87.33	65
2021-07-16	86.86	86.86	86.86	86.86	343
2021-07-15	86.09	86.09	86.09	86.09	650
2021-07-14	84.93	84.93	84.93	84.93	564
2021-07-13	86.78	86.78	86.78	86.78	16
2021-07-12	85.68	85.68	85.68	85.68	256
2021-07-09	85.68	85.68	85.68	85.68	918
2021-07-08	86.26	86.26	86.26	86.26	425
2021-07-07	86.26	86.26	86.26	86.26	458
2021-07-06	85.65	85.65	85.65	85.65	702
2021-07-05	85.06	85.06	85.06	85.06	0
2021-07-02	85.06	85.06	85.06	85.06	100
2021-07-01	85.06	85.06	85.06	85.06	53
2021-06-30	85.06	85.06	85.06	85.06	0
2021-06-29	85.06	85.06	85.06	85.06	0
2021-06-28	84.23	84.23	84.23	84.23	45
2021-06-25	83.57	83.57	83.57	83.57	143
2021-06-24	82.73	82.73	82.73	82.73	128
2021-06-23	84.11	84.11	84.11	84.11	5,948
2021-06-22	84.11	84.11	84.11	84.11	166
2021-06-21	83.68	83.68	83.68	83.68	68
2021-06-18	84.94	84.94	84.94	84.94	108
2021-06-17	84.19	84.19	84.19	84.19	265
2021-06-16	84.66	84.66	84.66	84.66	0
2021-06-15	84.66	84.66	84.66	84.66	1,482
2021-06-14	84.66	84.66	84.66	84.66	9,178
2021-06-11	84.66	84.66	84.66	84.66	45
2021-06-10	85.13	85.13	85.13	85.13	33
2021-06-09	85.13	85.13	85.13	85.13	11
2021-06-08	86.20	86.20	86.20	86.20	150
2021-06-07	86.20	86.20	86.20	86.20	461
2021-06-04	85.50	85.50	85.50	85.50	71
2021-06-03	85.22	85.22	85.22	85.22	47
2021-06-02	84.88	84.88	84.88	84.88	784
2021-06-01	85.53	85.53	85.53	85.53	1,025
2021-05-28	85.31	85.31	85.31	85.31	46
2021-05-27	86.02	86.02	86.02	86.02	101
2021-05-26	86.95	86.95	86.95	86.95	234
2021-05-25	87.52	87.52	87.52	87.52	375
2021-05-24	87.52	87.52	87.52	87.52	0
2021-05-21	87.52	87.52	87.52	87.52	238
2021-05-20	87.62	87.62	87.62	87.62	0
2021-05-19	87.62	87.62	87.62	87.62	272
2021-05-18	87.62	87.62	87.62	87.62	505
2021-05-17	89.05	89.05	89.05	89.05	4,387
2021-05-14	89.05	89.05	89.05	89.05	22
2021-05-13	88.40	88.40	88.40	88.40	120
2021-05-12	88.21	88.21	88.21	88.21	135
2021-05-11	89.48	89.48	89.48	89.48	77
2021-05-10	87.91	87.91	87.91	87.91	150
2021-05-07	88.21	88.21	88.21	88.21	1,548
2021-05-06	88.87	88.87	88.87	88.87	0
2021-05-05	88.87	88.87	88.87	88.87	310
2021-05-04	89.57	89.57	89.57	89.57	398
2021-04-30	85.72	85.72	85.72	85.72	157
2021-04-29	85.31	85.31	85.31	85.31	1,468
2021-04-28	84.29	84.29	84.29	84.29	267
2021-04-27	84.42	84.42	84.42	84.42	129
2021-04-26	87.62	87.62	87.62	87.62	22
2021-04-23	87.62	87.62	87.62	87.62	158
2021-04-22	89.97	89.97	89.97	89.97	1,673
2021-04-21	90.06	90.06	90.06	90.06	160
2021-04-20	85.71	85.71	85.71	85.71	1,019
2021-04-19	85.71	85.71	85.71	85.71	254
2021-04-16	87.53	87.53	87.53	87.53	460
2021-04-15	86.64	86.64	86.64	86.64	0
2021-04-14	86.64	86.64	86.64	86.64	109
2021-04-13	87.21	87.21	87.21	87.21	188
2021-04-12	86.79	86.79	86.79	86.79	0
2021-04-09	87.29	87.29	87.29	87.29	630
2021-04-08	88.05	88.05	88.05	88.05	6,967
2021-04-07	88.30	88.30	88.30	88.30	524
2021-04-06	87.90	87.90	87.90	87.90	365
2021-04-01	88.33	88.33	88.33	88.33	18,542
2021-03-31	88.33	88.33	88.33	88.33	3
2021-03-30	88.33	88.33	88.33	88.33	150
2021-03-29	88.39	88.39	88.39	88.39	1,015
2021-03-26	85.03	85.03	85.03	85.03	2,519
2021-03-25	85.03	85.03	85.03	85.03	2,978
2021-03-24	84.06	84.06	84.06	84.06	12,362
2021-03-23	84.06	84.06	84.06	84.06	205
2021-03-22	84.06	84.06	84.06	84.06	541
2021-03-19	83.68	83.68	83.68	83.68	173
2021-03-18	83.22	83.22	83.22	83.22	225
2021-03-17	83.22	83.22	83.22	83.22	21,942
2021-03-16	83.22	83.22	83.22	83.22	49
2021-03-15	82.90	82.90	82.90	82.90	111
2021-03-12	82.69	82.69	82.69	82.69	167
2021-03-11	81.73	81.73	81.73	81.73	3,141
2021-03-10	79.80	79.80	79.80	79.80	546
2021-03-09	80.92	80.92	80.92	80.92	8,369
2021-03-08	80.02	80.02	80.02	80.02	5,265
2021-03-05	78.58	78.58	78.58	78.58	16,202
2021-03-04	78.58	78.58	78.58	78.58	922
2021-03-03	78.86	78.86	78.86	78.86	1,140
2021-03-02	79.23	79.23	79.23	79.23	2,958
2021-03-01	80.06	80.06	80.06	80.06	13,567
2021-02-26	80.45	80.45	80.45	80.45	2,934
2021-02-25	80.23	80.23	80.23	80.23	62
2021-02-24	79.41	79.41	79.41	79.41	4,796
2021-02-23	80.76	80.76	80.76	80.76	41
2021-02-22	80.25	80.25	80.25	80.25	1,678
2021-02-19	83.00	83.00	83.00	83.00	12
2021-02-18	83.00	83.00	83.00	83.00	104
2021-02-17	82.28	82.28	82.28	82.28	2,900
2021-02-16	82.28	82.28	82.28	82.28	309
2021-02-15	82.47	82.47	82.47	82.47	0
2021-02-12	82.47	82.47	82.47	82.47	9,885
2021-02-11	83.09	83.09	83.09	83.09	10,295
2021-02-10	82.95	82.95	82.95	82.95	337
2021-02-09	82.46	82.46	82.46	82.46	542
2021-02-08	82.87	82.87	82.87	82.87	0
2021-02-05	82.12	82.12	82.12	82.12	188
2021-02-04	83.01	83.01	83.01	83.01	89
2021-02-03	83.26	83.26	83.26	83.26	2,063
2021-02-02	83.99	83.99	83.99	83.99	360
2021-02-01	84.08	84.08	84.08	84.08	495
2021-01-29	85.70	85.70	85.70	85.70	849
2021-01-28	88.00	88.00	88.00	88.00	400
2021-01-27	88.00	88.00	88.00	88.00	376
2021-01-26	87.12	87.12	87.12	87.12	0
2021-01-25	84.40	84.40	84.40	84.40	1,499
2021-01-22	84.40	84.40	84.40	84.40	872
2021-01-21	84.40	84.40	84.40	84.40	120
2021-01-20	84.52	84.52	84.52	84.52	4
2021-01-19	84.52	84.52	84.52	84.52	0
2021-01-18	84.52	84.52	84.52	84.52	0
2021-01-15	84.52	84.52	84.52	84.52	79
2021-01-14	84.52	84.52	84.52	84.52	0
2021-01-13	84.52	84.52	84.52	84.52	1,050
2021-01-12	84.52	84.52	84.52	84.52	657
2021-01-11	85.11	85.11	85.11	85.11	0
2021-01-08	84.38	84.38	84.38	84.38	14
2021-01-07	85.36	85.36	85.36	85.36	328
2021-01-06	85.67	85.67	85.67	85.67	154
2021-01-05	86.78	86.78	86.78	86.78	0
2021-01-04	86.78	86.78	86.78	86.78	200
2020-12-31	86.78	86.78	86.78	86.78	0
2020-12-30	86.78	86.78	86.78	86.78	0
2020-12-29	86.78	86.78	86.78	86.78	0
2020-12-24	86.78	86.78	86.78	86.78	0
2020-12-23	86.78	86.78	86.78	86.78	16
2020-12-22	86.68	86.68	86.68	86.68	295
2020-12-21	88.15	88.15	88.15	88.15	207
2020-12-18	86.79	86.79	86.79	86.79	28
2020-12-17	87.78	87.78	87.78	87.78	366
2020-12-16	86.82	86.82	86.82	86.82	741
2020-12-15	86.71	86.71	86.71	86.71	381
2020-12-14	85.96	85.96	85.96	85.96	22
2020-12-11	85.44	85.44	85.44	85.44	369
2020-12-10	86.66	86.66	86.66	86.66	3,987
2020-12-09	86.66	86.66	86.66	86.66	2,085
2020-12-08	87.03	87.03	87.03	87.03	22,052
2020-12-07	86.33	86.33	86.33	86.33	64,860
2020-12-04	86.33	86.33	86.33	86.33	15,640
2020-12-03	86.33	86.33	86.33	86.33	2,562
2020-12-02	88.64	88.64	88.64	88.64	325
2020-12-01	85.66	85.66	85.66	85.66	23,311
2020-11-30	85.66	85.66	85.66	85.66	30,055
2020-11-27	85.66	85.66	85.66	85.66	28,271
2020-11-26	85.66	85.66	85.66	85.66	0
2020-11-25	85.66	85.66	85.66	85.66	22,343
2020-11-24	84.02	84.02	84.02	84.02	13,598
2020-11-23	85.55	85.55	85.55	85.55	10,490
2020-11-20	86.30	86.30	86.30	86.30	2,337
2020-11-19	86.45	86.45	86.45	86.45	6,785
2020-11-18	87.09	87.09	87.09	87.09	10,273
2020-11-17	87.31	87.31	87.31	87.31	9,317
2020-11-16	86.73	86.73	86.73	86.73	6,413
2020-11-13	85.20	85.20	85.20	85.20	72,255
2020-11-12	85.20	85.20	85.20	85.20	155,942
2020-11-11	85.20	85.20	85.20	85.20	124,910
2020-11-10	85.20	85.20	85.20	85.20	128,103
2020-11-09	87.98	87.98	87.98	87.98	45,092
2020-11-06	91.87	91.87	91.87	91.87	76,105
2020-11-05	90.08	90.08	90.08	90.08	8,463
2020-11-04	90.08	90.08	90.08	90.08	5,117
2020-11-03	90.08	90.08	90.08	90.08	21,538
2020-11-02	92.70	92.70	92.70	92.70	12,700
2020-10-30	92.70	92.70	92.70	92.70	19,496
2020-10-29	92.70	92.70	92.70	92.70	6,004
2020-10-28	92.70	92.70	92.70	92.70	2,461
2020-10-27	92.70	92.70	92.70	92.70	26,128
2020-10-26	92.70	92.70	92.70	92.70	3,538
2020-10-23	92.70	92.70	92.70	92.70	4,355
2020-10-22	92.70	92.70	92.70	92.70	8,900
2020-10-21	92.70	92.70	92.70	92.70	5,600
2020-10-20	92.70	92.70	92.70	92.70	2,997
2020-10-16	95.96	95.96	95.96	95.96	7,656
2020-10-15	95.96	95.96	95.96	95.96	6,000
2020-10-14	95.96	95.96	95.96	95.96	2,008
2020-10-13	94.90	94.90	94.90	94.90	49,624
2020-10-12	91.25	91.25	91.25	91.25	4,971
2020-10-09	91.25	91.25	91.25	91.25	4,900
2020-10-08	91.25	91.25	91.25	91.25	4,072
2020-10-07	90.73	90.73	90.73	90.73	425
2020-10-06	90.73	90.73	90.73	90.73	35
2020-10-05	92.83	92.83	92.83	92.83	687
2020-10-02	92.83	92.83	92.83	92.83	0
2020-10-01	92.83	92.83	92.83	92.83	0
2020-09-30	92.83	92.83	92.83	92.83	200
2020-09-29	92.91	92.91	92.91	92.91	0
2020-09-28	92.91	92.91	92.91	92.91	700
2020-09-25	92.41	92.41	92.41	92.41	271
2020-09-24	90.93	90.93	90.93	90.93	1,000
2020-09-23	90.93	90.93	90.93	90.93	0
2020-09-22	90.93	90.93	90.93	90.93	0
2020-09-21	90.93	90.93	90.93	90.93	22
2020-09-18	92.06	92.06	92.06	92.06	0
2020-09-17	93.64	93.64	93.64	93.64	0
2020-09-16	93.64	93.64	93.64	93.64	0
2020-09-15	93.64	93.64	93.64	93.64	0
2020-09-14	93.64	93.64	93.64	93.64	0
2020-09-11	93.64	93.64	93.64	93.64	4
2020-04-03	62.11	62.11	62.11	62.11	0
2020-04-02	62.11	62.11	62.11	62.11	0
2020-04-01	62.11	62.11	62.11	62.11	6

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