Groupon Ord Share History

Groupon Ord Share Price history. The following table shows end-of-day data 0R1H historical share prices for Groupon 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.

0R1H.L
Share Price 0R1H.L
Charts 0R1H.L
Trades 0R1H.L
History Compare
0R1H.L 0R1H.L
Share News 0R1H.L
RNS 0R1H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	10.98	10.98	10.98	10.98	6,664
2024-05-02	10.98	10.98	10.98	10.98	5,056
2024-05-01	10.98	10.98	10.98	10.98	3,875
2024-04-30	10.98	10.98	10.98	10.98	6,865
2024-04-29	10.98	10.98	10.98	10.98	6,180
2024-04-26	10.98	10.98	10.98	10.98	8,559
2024-04-25	10.98	10.98	10.98	10.98	3,280
2024-04-24	10.98	10.98	10.98	10.98	4,428
2024-04-23	10.16	10.16	10.16	10.16	12,757
2024-04-22	10.16	10.16	10.16	10.16	13,395
2024-04-19	10.16	10.16	10.16	10.16	9,239
2024-04-18	10.16	10.16	10.16	10.16	7,295
2024-04-17	10.16	10.16	10.16	10.16	4,539
2024-04-16	10.16	10.16	10.16	10.16	14,911
2024-04-15	10.16	10.16	10.16	10.16	20,290
2024-04-12	10.72	10.72	10.72	10.72	26,430
2024-04-11	12.74	12.74	12.74	12.74	3,697
2024-04-10	12.74	12.74	12.74	12.74	3,707
2024-04-09	12.74	12.74	12.74	12.74	5,125
2024-04-08	12.74	12.74	12.74	12.74	1,577
2024-04-05	12.74	12.74	12.74	12.74	3,964
2024-04-04	12.74	12.74	12.74	12.74	5,903
2024-04-03	12.74	12.74	12.74	12.74	4,882
2024-04-02	12.74	12.74	12.74	12.74	16,592
2024-04-01	12.74	12.74	12.74	12.74	0
2024-03-29	12.74	12.74	12.74	12.74	0
2024-03-28	12.74	12.74	12.74	12.74	20,667
2024-03-27	12.74	12.74	12.74	12.74	6,795
2024-03-26	18.54	18.54	18.54	18.54	14,929
2024-03-25	18.54	18.54	18.54	18.54	21,422
2024-03-22	18.54	18.54	18.54	18.54	10,786
2024-03-21	18.54	18.54	18.54	18.54	13,031
2024-03-20	18.54	18.54	18.54	18.54	28,159
2024-03-19	18.54	18.54	18.54	18.54	54,665
2024-03-18	18.54	18.54	18.54	18.54	53,009
2024-03-15	18.54	18.54	18.54	18.54	119,598
2024-03-14	18.54	18.54	18.54	18.54	4,085
2024-03-13	18.51	18.51	18.51	18.51	10,074
2024-03-12	18.51	18.51	18.51	18.51	15,888
2024-03-11	18.71	18.71	18.71	18.71	8,917
2024-03-08	18.71	18.71	18.71	18.71	5,608
2024-03-07	18.71	18.71	18.71	18.71	3,264
2024-03-06	18.71	18.71	18.71	18.71	1,371
2024-03-05	18.71	18.71	18.71	18.71	3,897
2024-03-04	18.71	18.71	18.71	18.71	5,882
2024-03-01	18.71	18.71	18.71	18.71	5,198
2024-02-29	18.71	18.71	18.71	18.71	8,588
2024-02-28	18.71	18.71	18.71	18.71	2,607
2024-02-27	18.71	18.71	18.71	18.71	4,340
2024-02-26	18.09	18.09	18.09	18.09	6,962
2024-02-23	18.09	18.09	18.09	18.09	2,389
2024-02-22	18.09	18.09	18.09	18.09	2,581
2024-02-21	18.09	18.09	18.09	18.09	2,792
2024-02-20	18.09	18.09	18.09	18.09	20,418
2024-02-19	18.09	18.09	18.09	18.09	0
2024-02-16	18.09	18.09	18.09	18.09	8,858
2024-02-15	13.57	13.57	13.57	13.57	16,825
2024-02-14	13.57	13.57	13.57	13.57	7,921
2024-02-13	13.57	13.57	13.57	13.57	9,255
2024-02-12	13.57	13.57	13.57	13.57	4,805
2024-02-09	13.57	13.57	13.57	13.57	9,724
2024-02-08	13.57	13.57	13.57	13.57	13,107
2024-02-07	13.57	13.57	13.57	13.57	13,645
2024-02-06	13.57	13.57	13.57	13.57	15,739
2024-02-05	13.57	13.57	13.57	13.57	5,382
2024-02-02	13.57	13.57	13.57	13.57	2,229
2024-02-01	13.57	13.57	13.57	13.57	2,828
2024-01-31	13.57	13.57	13.57	13.57	4,148
2024-01-30	12.67	12.67	12.67	12.67	5,687
2024-01-29	12.67	12.67	12.67	12.67	12,591
2024-01-26	12.67	12.67	12.67	12.67	19,508
2024-01-25	12.67	12.67	12.67	12.67	20,939
2024-01-24	12.67	12.67	12.67	12.67	6,434
2024-01-23	12.67	12.67	12.67	12.67	2,174
2024-01-22	12.67	12.67	12.67	12.67	6,288
2024-01-19	12.67	12.67	12.67	12.67	4,350
2024-01-18	12.67	12.67	12.67	12.67	19,516
2024-01-17	12.67	12.67	12.67	12.67	29,988
2024-01-16	12.67	12.67	12.67	12.67	18,012
2024-01-15	12.67	12.67	12.67	12.67	0
2024-01-12	12.67	12.67	12.67	12.67	20,537
2024-01-11	12.67	12.67	12.67	12.67	9,593
2024-01-10	12.67	12.67	12.67	12.67	16,203
2024-01-09	12.67	12.67	12.67	12.67	4,277
2024-01-08	12.67	12.67	12.67	12.67	19,755
2024-01-05	12.67	12.67	12.67	12.67	11,494
2024-01-04	12.67	12.67	12.67	12.67	3,246
2024-01-03	12.67	12.67	12.67	12.67	20,664
2024-01-02	11.12	11.12	11.12	11.12	17,337
2024-01-01	11.12	11.12	11.12	11.12	0
2023-12-29	11.12	11.12	11.12	11.12	12,803
2023-12-28	11.12	11.12	11.12	11.12	16,340
2023-12-27	11.12	11.12	11.12	11.12	1,435
2023-12-26	11.12	11.12	11.12	11.12	0
2023-12-25	11.12	11.12	11.12	11.12	0
2023-12-22	11.12	11.12	11.12	11.12	11,942
2023-12-21	11.12	11.12	11.12	11.12	7,208
2023-12-20	11.12	11.12	11.12	11.12	24,749
2023-12-19	11.12	11.12	11.12	11.12	10,006
2023-12-18	11.12	11.12	11.12	11.12	15,662
2023-12-15	11.12	11.12	11.12	11.12	7,321
2023-12-14	11.12	11.12	11.12	11.12	5,882
2023-12-13	11.12	11.12	11.12	11.12	3,713
2023-12-12	12.39	12.39	12.39	12.39	3,929
2023-12-11	12.39	12.39	12.39	12.39	4,922
2023-12-08	12.39	12.39	12.39	12.39	4,263
2023-12-07	12.39	12.39	12.39	12.39	7,891
2023-12-06	12.39	12.39	12.39	12.39	14,299
2023-12-05	12.39	12.39	12.39	12.39	10,567
2023-12-04	12.39	12.39	12.39	12.39	21,548
2023-12-01	10.40	10.40	10.40	10.40	12,464
2023-11-30	10.40	10.40	10.40	10.40	5,250
2023-11-29	10.40	10.40	10.40	10.40	9,283
2023-11-28	10.40	10.40	10.40	10.40	25,118
2023-11-27	10.40	10.40	10.40	10.40	14,021
2023-11-24	10.40	10.40	10.40	10.40	47,621
2023-11-23	10.40	10.40	10.40	10.40	0
2023-11-22	10.40	10.40	10.40	10.40	20,588
2023-11-21	9.86	9.86	9.86	9.86	21,409
2023-11-20	9.86	9.86	9.86	9.86	42,311
2023-11-17	9.86	9.86	9.86	9.86	12,403
2023-11-16	9.86	9.86	9.86	9.86	15,158
2023-11-15	9.86	9.86	9.86	9.86	21,260
2023-11-14	10.15	10.15	10.15	10.15	32,590
2023-11-13	10.15	10.15	10.15	10.15	39,397
2023-11-10	10.15	10.15	10.15	10.15	106,733
2023-11-09	10.15	10.15	10.15	10.15	29,618
2023-11-08	10.15	10.15	10.15	10.15	26,021
2023-11-07	10.15	10.15	10.15	10.15	25,311
2023-11-06	10.15	10.15	10.15	10.15	44,473
2023-11-03	10.15	10.15	10.15	10.15	5,809
2023-11-02	10.15	10.15	10.15	10.15	15,593
2023-11-01	10.15	10.15	10.15	10.15	1,688
2023-10-31	10.15	10.15	10.15	10.15	8,282
2023-10-30	10.15	10.15	10.15	10.15	7,018
2023-10-27	10.15	10.15	10.15	10.15	19,808
2023-10-26	10.15	10.15	10.15	10.15	8,097
2023-10-25	10.15	10.15	10.15	10.15	4,928
2023-10-24	10.15	10.15	10.15	10.15	2,827
2023-10-23	10.15	10.15	10.15	10.15	11,414
2023-10-20	10.15	10.15	10.15	10.15	5,317
2023-10-19	10.15	10.15	10.15	10.15	5,475
2023-10-18	10.15	10.15	10.15	10.15	32,533
2023-10-17	10.15	10.15	10.15	10.15	31,115
2023-10-16	10.15	10.15	10.15	10.15	28,513
2023-10-13	10.15	10.15	10.15	10.15	89,459
2023-10-12	10.15	10.15	10.15	10.15	27,642
2023-10-11	10.15	10.15	10.15	10.15	25,886
2023-10-10	15.99	15.99	15.99	15.99	82,161
2023-10-09	15.99	15.99	15.99	15.99	3,368
2023-10-06	15.99	15.99	15.99	15.99	9,264
2023-10-05	15.99	15.99	15.99	15.99	10,355
2023-10-04	15.99	15.99	15.99	15.99	9,107
2023-10-03	15.99	15.99	15.99	15.99	16,801
2023-10-02	15.99	15.99	15.99	15.99	27,478
2023-09-29	13.09	13.09	13.09	13.09	26,839
2023-09-28	13.09	13.09	13.09	13.09	16,660
2023-09-27	13.09	13.09	13.09	13.09	26,659
2023-09-26	13.09	13.09	13.09	13.09	11,954
2023-09-25	13.09	13.09	13.09	13.09	5,049
2023-09-22	13.09	13.09	13.09	13.09	7,497
2023-09-21	13.09	13.09	13.09	13.09	20,603
2023-09-20	13.09	13.09	13.09	13.09	9,916
2023-09-19	13.09	13.09	13.09	13.09	10,997
2023-09-18	12.53	12.53	12.53	12.53	47,246
2023-09-15	12.53	12.53	12.53	12.53	15,788
2023-09-14	11.21	11.21	11.21	11.21	16,711
2023-09-13	11.21	11.21	11.21	11.21	10,131
2023-09-12	11.21	11.21	11.21	11.21	9,428
2023-09-11	11.21	11.21	11.21	11.21	12,257
2023-09-08	11.21	11.21	11.21	11.21	12,131
2023-09-07	11.21	11.21	11.21	11.21	3,624
2023-09-06	11.87	11.87	11.87	11.87	4,551
2023-09-05	11.87	11.87	11.87	11.87	5,450
2023-09-04	11.87	11.87	11.87	11.87	0
2023-09-01	12.24	12.24	12.24	12.24	2,851
2023-08-31	13.22	13.22	13.22	13.22	3,900
2023-08-30	13.22	13.22	13.22	13.22	7,199
2023-08-29	13.22	13.22	13.22	13.22	9,609
2023-08-28	13.22	13.22	13.22	13.22	0
2023-08-25	11.30	11.30	11.30	11.30	14,794
2023-08-24	11.30	11.30	11.30	11.30	33,049
2023-08-23	11.30	11.30	11.30	11.30	22,030
2023-08-22	11.30	11.30	11.30	11.30	16,375
2023-08-21	11.30	11.30	11.30	11.30	21,940
2023-08-18	11.30	11.30	11.30	11.30	38,323
2023-08-17	9.01	9.01	9.01	9.01	56,950
2023-08-16	9.01	9.01	9.01	9.01	56,011
2023-08-15	9.01	9.01	9.01	9.01	36,685
2023-08-14	9.01	9.01	9.01	9.01	41,775
2023-08-11	9.01	9.01	9.01	9.01	65,057
2023-08-10	7.40	7.40	7.40	7.40	26,390
2023-08-09	8.06	8.06	8.06	8.06	12,120
2023-08-08	8.06	8.06	8.06	8.06	9,915
2023-08-07	8.10	8.10	8.10	8.10	27,296
2023-08-04	7.88	7.88	7.88	7.88	6,421
2023-08-03	7.88	7.88	7.88	7.88	12,153
2023-08-02	7.88	7.88	7.88	7.88	7,235
2023-08-01	7.88	7.88	7.88	7.88	22,061
2023-07-31	7.88	7.88	7.88	7.88	13,827
2023-07-28	7.88	7.88	7.88	7.88	25,950
2023-07-27	8.29	8.29	8.29	8.29	20,017
2023-07-26	8.23	8.23	8.23	8.23	42,431
2023-07-25	8.23	8.23	8.23	8.23	2,192
2023-07-24	8.23	8.23	8.23	8.23	5,312
2023-07-21	8.23	8.23	8.23	8.23	7,033
2023-07-20	8.23	8.23	8.23	8.23	18,463
2023-07-19	8.23	8.23	8.23	8.23	72,757
2023-07-18	6.97	6.97	6.97	6.97	11,094
2023-07-17	6.97	6.97	6.97	6.97	16,068
2023-07-14	6.97	6.97	6.97	6.97	8,606
2023-07-13	6.97	6.97	6.97	6.97	12,349
2023-07-12	6.97	6.97	6.97	6.97	14,036
2023-07-11	5.41	5.41	5.41	5.41	16,528
2023-07-10	5.41	5.41	5.41	5.41	35,513
2023-07-07	5.41	5.41	5.41	5.41	3,759
2023-07-06	5.41	5.41	5.41	5.41	5,056
2023-07-05	5.41	5.41	5.41	5.41	9,008
2023-07-04	5.41	5.41	5.41	5.41	0
2023-07-03	5.41	5.41	5.41	5.41	6,676
2023-06-30	5.41	5.41	5.41	5.41	9,658
2023-06-29	5.41	5.41	5.41	5.41	11,559
2023-06-28	5.41	5.41	5.41	5.41	8,926
2023-06-27	5.41	5.41	5.41	5.41	11,994
2023-06-26	5.41	5.41	5.41	5.41	4,858
2023-06-23	5.41	5.41	5.41	5.41	8,059
2023-06-22	5.69	5.69	5.69	5.69	15,437
2023-06-21	5.69	5.69	5.69	5.69	10,619
2023-06-20	5.69	5.69	5.69	5.69	4,826
2023-06-19	5.69	5.69	5.69	5.69	0
2023-06-16	5.69	5.69	5.69	5.69	19,391
2023-06-15	5.69	5.69	5.69	5.69	6,913
2023-06-14	5.69	5.69	5.69	5.69	29,823
2023-06-13	5.69	5.69	5.69	5.69	7,473
2023-06-12	5.69	5.69	5.69	5.69	12,042
2023-06-09	5.69	5.69	5.69	5.69	2,922
2023-06-08	5.16	5.16	5.16	5.16	30,766
2023-06-07	5.91	5.91	5.91	5.91	5,858
2023-06-06	5.56	5.56	5.56	5.56	2,092
2023-06-05	5.56	5.56	5.56	5.56	9,823
2023-06-02	5.56	5.56	5.56	5.56	8,918
2023-06-01	5.26	5.26	5.26	5.26	25,911
2023-05-31	5.20	5.20	5.20	5.20	3,191
2023-05-30	5.04	5.04	5.04	5.04	44,385
2023-05-29	5.29	5.29	5.29	5.29	0
2023-05-26	5.29	5.29	5.29	5.29	20,197
2023-05-25	5.21	5.21	5.21	5.21	45,292
2023-05-24	3.84	3.84	3.84	3.84	3,102
2023-05-23	3.84	3.84	3.84	3.84	6,726
2023-05-22	3.84	3.84	3.84	3.84	7,683
2023-05-19	3.84	3.84	3.84	3.84	13,712
2023-05-18	3.74	3.74	3.74	3.74	59,135
2023-05-17	3.74	3.74	3.74	3.74	66,874
2023-05-16	3.74	3.74	3.74	3.74	32,986
2023-05-15	3.74	3.74	3.74	3.74	9,112
2023-05-12	3.74	3.74	3.74	3.74	21,983
2023-05-11	3.74	3.74	3.74	3.74	15,370
2023-05-10	3.74	3.74	3.74	3.74	29,337
2023-05-09	3.74	3.74	3.74	3.74	16,870
2023-05-08	3.74	3.74	3.74	3.74	0
2023-05-05	3.74	3.74	3.74	3.74	11,035
2023-05-04	3.74	3.74	3.74	3.74	19,122
2023-05-03	3.74	3.74	3.74	3.74	7,710
2023-05-02	3.74	3.74	3.74	3.74	14,020
2023-05-01	3.74	3.74	3.74	3.74	0
2023-04-28	3.74	3.74	3.74	3.74	37,536
2023-04-27	3.74	3.74	3.74	3.74	16,479
2023-04-26	3.74	3.74	3.74	3.74	9,231
2023-04-25	3.80	3.80	3.80	3.80	9,619
2023-04-24	3.90	3.90	3.90	3.90	11,877
2023-04-21	3.90	3.90	3.90	3.90	4,524
2023-04-20	3.90	3.90	3.90	3.90	1,959
2023-04-19	3.90	3.90	3.90	3.90	7,607
2023-04-18	3.90	3.90	3.90	3.90	17,572
2023-04-17	3.90	3.90	3.90	3.90	7,432
2023-04-14	3.90	3.90	3.90	3.90	16,733
2023-04-13	3.90	3.90	3.90	3.90	19,325
2023-04-12	3.90	3.90	3.90	3.90	19,575
2023-04-11	3.90	3.90	3.90	3.90	3,593
2023-04-10	3.90	3.90	3.90	3.90	0
2023-04-07	3.90	3.90	3.90	3.90	0
2023-04-06	3.90	3.90	3.90	3.90	10,826
2023-04-05	3.90	3.90	3.90	3.90	20,373
2023-04-04	3.90	3.90	3.90	3.90	15,063
2023-04-03	3.43	3.43	3.43	3.43	13,734
2023-03-31	3.43	3.43	3.43	3.43	41,979
2023-03-30	3.43	3.43	3.43	3.43	14,556
2023-03-29	3.60	3.60	3.60	3.60	19,390
2023-03-28	3.60	3.60	3.60	3.60	5,314
2023-03-27	3.66	3.66	3.66	3.66	740
2023-03-24	3.82	3.82	3.82	3.82	15,493
2023-03-23	3.90	3.90	3.90	3.90	11,318
2023-03-22	3.90	3.90	3.90	3.90	6,168
2023-03-21	3.90	3.90	3.90	3.90	12,200
2023-03-20	3.90	3.90	3.90	3.90	19,652
2023-03-17	3.90	3.90	3.90	3.90	32,198
2023-03-16	5.64	5.64	5.64	5.64	23,309
2023-03-15	5.64	5.64	5.64	5.64	27,078
2023-03-14	5.64	5.64	5.64	5.64	5,790
2023-03-13	5.68	5.68	5.68	5.68	13,725
2023-03-10	6.75	6.75	6.75	6.75	2,417
2023-03-09	6.75	6.75	6.75	6.75	15,811
2023-03-08	6.75	6.75	6.75	6.75	3,484
2023-03-07	6.75	6.75	6.75	6.75	11,539
2023-03-06	6.75	6.75	6.75	6.75	2,961
2023-03-03	6.77	6.77	6.77	6.77	6,125
2023-03-02	6.77	6.77	6.77	6.77	750
2023-03-01	7.11	7.11	7.11	7.11	5,506
2023-02-28	7.11	7.11	7.11	7.11	652
2023-02-27	7.11	7.11	7.11	7.11	7,502
2023-02-24	7.31	7.31	7.31	7.31	2,885
2023-02-23	7.31	7.31	7.31	7.31	6,974
2023-02-22	7.31	7.31	7.31	7.31	0
2023-02-21	7.31	7.31	7.31	7.31	3,960
2023-02-20	7.31	7.31	7.31	7.31	0
2023-02-17	7.31	7.31	7.31	7.31	160
2023-02-16	7.31	7.31	7.31	7.31	0
2023-02-15	7.31	7.31	7.31	7.31	1,705
2023-02-14	7.31	7.31	7.31	7.31	5,584
2023-02-13	8.14	8.14	8.14	8.14	6,058
2023-02-10	8.14	8.14	8.14	8.14	755
2023-02-09	8.14	8.14	8.14	8.14	3,400
2023-02-08	8.14	8.14	8.14	8.14	1,924
2023-02-07	8.14	8.14	8.14	8.14	1,413
2023-02-06	8.14	8.14	8.14	8.14	4,352
2023-02-03	8.14	8.14	8.14	8.14	3,352
2023-02-02	8.14	8.14	8.14	8.14	1,475
2023-02-01	8.14	8.14	8.14	8.14	295
2023-01-31	8.79	8.79	8.79	8.79	505
2023-01-30	8.79	8.79	8.79	8.79	3,728
2023-01-27	8.79	8.79	8.79	8.79	517
2023-01-26	8.79	8.79	8.79	8.79	2,516
2023-01-25	8.79	8.79	8.79	8.79	2,517
2023-01-24	8.79	8.79	8.79	8.79	7,458
2023-01-23	8.79	8.79	8.79	8.79	6,128
2023-01-20	8.79	8.79	8.79	8.79	9,250
2023-01-19	8.79	8.79	8.79	8.79	8,283
2023-01-18	8.79	8.79	8.79	8.79	1,301
2023-01-17	8.79	8.79	8.79	8.79	140
2023-01-16	8.79	8.79	8.79	8.79	0
2023-01-13	8.79	8.79	8.79	8.79	7,096
2023-01-12	8.79	8.79	8.79	8.79	1,570
2023-01-11	8.79	8.79	8.79	8.79	127
2023-01-10	8.79	8.79	8.79	8.79	3,701
2023-01-09	8.79	8.79	8.79	8.79	146
2023-01-06	8.79	8.79	8.79	8.79	14,441
2023-01-05	8.79	8.79	8.79	8.79	20,152
2023-01-04	8.79	8.79	8.79	8.79	12,947
2023-01-03	7.19	7.19	7.19	7.19	7,498
2023-01-02	7.19	7.19	7.19	7.19	0
2022-12-30	7.19	7.19	7.19	7.19	23,878
2022-12-29	7.19	7.19	7.19	7.19	15,637
2022-12-28	7.19	7.19	7.19	7.19	5,565
2022-12-27	7.19	7.19	7.19	7.19	0
2022-12-26	7.19	7.19	7.19	7.19	0
2022-12-23	7.19	7.19	7.19	7.19	4,235
2022-12-22	7.19	7.19	7.19	7.19	2,417
2022-12-21	7.19	7.19	7.19	7.19	15,283
2022-12-20	7.19	7.19	7.19	7.19	2,961
2022-12-19	7.19	7.19	7.19	7.19	9,860
2022-12-16	7.19	7.19	7.19	7.19	5,045
2022-12-15	7.19	7.19	7.19	7.19	8,435
2022-12-14	7.19	7.19	7.19	7.19	3
2022-12-13	7.41	7.41	7.41	7.41	851
2022-12-12	6.94	6.94	6.94	6.94	2,389
2022-12-09	8.43	8.43	8.43	8.43	5,439
2022-12-08	8.43	8.43	8.43	8.43	4,336
2022-12-07	8.43	8.43	8.43	8.43	20,495
2022-12-06	8.43	8.43	8.43	8.43	4,683
2022-12-05	8.43	8.43	8.43	8.43	2,943
2022-12-02	8.43	8.43	8.43	8.43	2,000
2022-12-01	8.43	8.43	8.43	8.43	5,608
2022-11-30	8.43	8.43	8.43	8.43	4,460
2022-11-29	8.43	8.43	8.43	8.43	500
2022-11-28	8.43	8.43	8.43	8.43	6,857
2022-11-25	8.43	8.43	8.43	8.43	125
2022-11-24	8.43	8.43	8.43	8.43	0
2022-11-23	8.43	8.43	8.43	8.43	0
2022-11-22	8.43	8.43	8.43	8.43	243
2022-11-21	8.43	8.43	8.43	8.43	2,337
2022-11-18	8.43	8.43	8.43	8.43	7,135
2022-11-17	8.43	8.43	8.43	8.43	3,708
2022-11-16	8.43	8.43	8.43	8.43	519
2022-11-15	8.43	8.43	8.43	8.43	15,386
2022-11-14	8.43	8.43	8.43	8.43	7,670
2022-11-11	8.43	8.43	8.43	8.43	2,667
2022-11-10	8.43	8.43	8.43	8.43	16,614
2022-11-09	8.43	8.43	8.43	8.43	3,546
2022-11-08	7.95	7.95	7.95	7.95	9,167
2022-11-07	7.95	7.95	7.95	7.95	4,320
2022-11-04	7.95	7.95	7.95	7.95	5,318
2022-11-03	7.95	7.95	7.95	7.95	5,063
2022-11-02	7.95	7.95	7.95	7.95	7,698
2022-11-01	7.95	7.95	7.95	7.95	14,867
2022-10-31	7.95	7.95	7.95	7.95	4,870
2022-10-28	7.95	7.95	7.95	7.95	5,023
2022-10-27	7.95	7.95	7.95	7.95	666
2022-10-26	7.95	7.95	7.95	7.95	3,532
2022-10-25	7.95	7.95	7.95	7.95	3,448
2022-10-24	7.95	7.95	7.95	7.95	12,103
2022-10-21	7.95	7.95	7.95	7.95	742
2022-10-20	7.95	7.95	7.95	7.95	100
2022-10-19	7.95	7.95	7.95	7.95	7,586
2022-10-18	7.95	7.95	7.95	7.95	6,669
2022-10-17	7.95	7.95	7.95	7.95	5,750
2022-10-14	7.95	7.95	7.95	7.95	957
2022-10-13	7.95	7.95	7.95	7.95	3,071
2022-10-12	7.95	7.95	7.95	7.95	10,750
2022-10-11	7.95	7.95	7.95	7.95	5,389
2022-10-10	7.95	7.95	7.95	7.95	2,200
2022-10-07	7.95	7.95	7.95	7.95	15,994
2022-10-06	7.95	7.95	7.95	7.95	1,000
2022-10-05	7.95	7.95	7.95	7.95	2,200
2022-10-04	7.95	7.95	7.95	7.95	15,195
2022-10-03	7.95	7.95	7.95	7.95	3,250
2022-09-30	10.71	10.71	10.71	10.71	4,074
2022-09-29	10.71	10.71	10.71	10.71	7,653
2022-09-28	10.71	10.71	10.71	10.71	3,487
2022-09-27	10.71	10.71	10.71	10.71	9,748
2022-09-26	10.71	10.71	10.71	10.71	3,798
2022-09-23	10.71	10.71	10.71	10.71	6,439
2022-09-22	10.71	10.71	10.71	10.71	11,849
2022-09-21	10.71	10.71	10.71	10.71	1,733
2022-09-20	10.71	10.71	10.71	10.71	1,849
2022-09-19	10.71	10.71	10.71	10.71	0
2022-09-16	10.71	10.71	10.71	10.71	4,003
2022-09-15	10.71	10.71	10.71	10.71	9,602
2022-09-14	10.71	10.71	10.71	10.71	3,860
2022-09-13	10.71	10.71	10.71	10.71	1,200
2022-09-12	10.71	10.71	10.71	10.71	14,434
2022-09-09	10.71	10.71	10.71	10.71	5,909
2022-09-08	10.71	10.71	10.71	10.71	2,106
2022-09-07	10.71	10.71	10.71	10.71	12,067
2022-09-06	10.71	10.71	10.71	10.71	1,315
2022-09-05	11.41	11.41	11.41	11.41	0
2022-09-02	11.41	11.41	11.41	11.41	12,023
2022-09-01	11.41	11.41	11.41	11.41	22,781
2022-08-31	11.41	11.41	11.41	11.41	3,919
2022-08-30	11.41	11.41	11.41	11.41	1,591
2022-08-29	11.41	11.41	11.41	11.41	0
2022-08-26	11.41	11.41	11.41	11.41	3,499
2022-08-25	11.41	11.41	11.41	11.41	1,200
2022-08-24	11.41	11.41	11.41	11.41	3,164
2022-08-23	11.41	11.41	11.41	11.41	0
2022-08-22	11.41	11.41	11.41	11.41	2,080
2022-08-19	11.41	11.41	11.41	11.41	0
2022-08-18	11.41	11.41	11.41	11.41	2,043
2022-08-17	12.56	12.56	12.56	12.56	7,028
2022-08-16	12.56	12.56	12.56	12.56	3,709
2022-08-15	11.70	11.70	11.70	11.70	0
2022-08-12	11.70	11.70	11.70	11.70	1,638
2022-08-11	11.70	11.70	11.70	11.70	1,145
2022-08-10	11.70	11.70	11.70	11.70	4,484
2022-08-09	11.70	11.70	11.70	11.70	180
2022-08-08	11.70	11.70	11.70	11.70	1,909
2022-08-05	11.70	11.70	11.70	11.70	3,100
2022-08-04	11.70	11.70	11.70	11.70	1,000
2022-08-03	11.70	11.70	11.70	11.70	677
2022-08-02	11.70	11.70	11.70	11.70	438
2022-08-01	11.70	11.70	11.70	11.70	1,700
2022-07-29	11.70	11.70	11.70	11.70	40
2022-07-28	11.70	11.70	11.70	11.70	0
2022-07-27	11.70	11.70	11.70	11.70	0
2022-07-26	11.70	11.70	11.70	11.70	0
2022-07-25	11.70	11.70	11.70	11.70	3,746
2022-07-22	11.70	11.70	11.70	11.70	7,830
2022-07-21	11.70	11.70	11.70	11.70	1,000
2022-07-20	11.70	11.70	11.70	11.70	2,800
2022-07-19	11.70	11.70	11.70	11.70	860
2022-07-18	11.70	11.70	11.70	11.70	4,339
2022-07-15	11.70	11.70	11.70	11.70	1,650
2022-07-14	11.70	11.70	11.70	11.70	3,631
2022-07-13	11.70	11.70	11.70	11.70	1,055
2022-07-12	11.70	11.70	11.70	11.70	2,500
2022-07-11	11.70	11.70	11.70	11.70	1,971
2022-07-08	11.70	11.70	11.70	11.70	6,907
2022-07-07	11.70	11.70	11.70	11.70	100
2022-07-06	11.70	11.70	11.70	11.70	4,634
2022-07-05	10.85	10.85	10.85	10.85	2,670
2022-07-04	12.21	12.21	12.21	12.21	0
2022-07-01	12.21	12.21	12.21	12.21	4,933
2022-06-30	12.21	12.21	12.21	12.21	7,775
2022-06-29	12.21	12.21	12.21	12.21	10,592
2022-06-28	15.09	15.09	15.09	15.09	300
2022-06-27	15.09	15.09	15.09	15.09	2,554
2022-06-24	15.09	15.09	15.09	15.09	800
2022-06-23	15.09	15.09	15.09	15.09	0
2022-06-22	15.09	15.09	15.09	15.09	400
2022-06-21	15.09	15.09	15.09	15.09	10,221
2022-06-20	15.09	15.09	15.09	15.09	0
2022-06-17	15.09	15.09	15.09	15.09	3,400
2022-06-16	15.09	15.09	15.09	15.09	14,095
2022-06-15	15.09	15.09	15.09	15.09	2,129
2022-06-14	15.09	15.09	15.09	15.09	2,310
2022-06-13	15.09	15.09	15.09	15.09	5,294
2022-06-10	15.09	15.09	15.09	15.09	902
2022-06-09	15.09	15.09	15.09	15.09	650
2022-06-08	15.09	15.09	15.09	15.09	3,991
2022-06-07	15.09	15.09	15.09	15.09	0
2022-06-06	15.09	15.09	15.09	15.09	300
2022-06-03	16.23	16.23	16.23	16.23	0
2022-06-02	16.23	16.23	16.23	16.23	0
2022-06-01	16.23	16.23	16.23	16.23	3,489
2022-05-31	14.22	14.22	14.22	14.22	2,035
2022-05-30	14.22	14.22	14.22	14.22	0
2022-05-27	14.22	14.22	14.22	14.22	382
2022-05-26	14.22	14.22	14.22	14.22	3,384
2022-05-25	14.22	14.22	14.22	14.22	9,076
2022-05-24	14.22	14.22	14.22	14.22	13,006
2022-05-23	14.22	14.22	14.22	14.22	7,608
2022-05-20	14.22	14.22	14.22	14.22	620
2022-05-19	14.22	14.22	14.22	14.22	800
2022-05-18	14.22	14.22	14.22	14.22	1,150
2022-05-17	14.22	14.22	14.22	14.22	1,047
2022-05-16	14.42	14.42	14.42	14.42	2,750
2022-05-13	14.42	14.42	14.42	14.42	1,734
2022-05-12	19.33	19.33	19.33	19.33	1,441
2022-05-11	19.33	19.33	19.33	19.33	10,236
2022-05-10	19.33	19.33	19.33	19.33	83,107
2022-05-09	19.33	19.33	19.33	19.33	22,747
2022-05-06	19.33	19.33	19.33	19.33	819
2022-05-05	19.33	19.33	19.33	19.33	50
2022-05-04	19.33	19.33	19.33	19.33	1,006
2022-05-03	19.33	19.33	19.33	19.33	556
2022-05-02	19.33	19.33	19.33	19.33	0
2022-04-29	19.33	19.33	19.33	19.33	100
2022-04-28	19.33	19.33	19.33	19.33	2,382
2022-04-27	19.33	19.33	19.33	19.33	13,140
2022-04-26	19.33	19.33	19.33	19.33	8,063
2022-04-25	19.33	19.33	19.33	19.33	15,573
2022-04-22	19.33	19.33	19.33	19.33	1,285
2022-04-21	20.16	20.16	20.16	20.16	5,958
2022-04-20	20.16	20.16	20.16	20.16	5,245
2022-04-19	20.16	20.16	20.16	20.16	8,244
2022-04-18	20.16	20.16	20.16	20.16	0
2022-04-15	20.16	20.16	20.16	20.16	0
2022-04-14	20.16	20.16	20.16	20.16	144
2022-04-13	20.16	20.16	20.16	20.16	0
2022-04-12	20.16	20.16	20.16	20.16	621
2022-04-11	20.36	20.36	20.36	20.36	5,516
2022-04-08	20.36	20.36	20.36	20.36	9,537
2022-04-07	20.36	20.36	20.36	20.36	3,902
2022-04-06	20.36	20.36	20.36	20.36	16,570
2022-04-05	20.36	20.36	20.36	20.36	2,663
2022-04-04	19.23	19.23	19.23	19.23	3,001
2022-04-01	19.23	19.23	19.23	19.23	2,193
2022-03-31	19.23	19.23	19.23	19.23	6,762
2022-03-30	19.23	19.23	19.23	19.23	1,000
2022-03-29	19.23	19.23	19.23	19.23	686
2022-03-28	19.23	19.23	19.23	19.23	34
2022-03-25	19.23	19.23	19.23	19.23	4,530
2022-03-24	19.23	19.23	19.23	19.23	461
2022-03-23	19.23	19.23	19.23	19.23	0
2022-03-22	19.23	19.23	19.23	19.23	1,565
2022-03-21	19.23	19.23	19.23	19.23	100
2022-03-18	19.23	19.23	19.23	19.23	0
2022-03-17	19.23	19.23	19.23	19.23	1,126
2022-03-16	18.42	18.42	18.42	18.42	200
2022-03-15	18.42	18.42	18.42	18.42	200
2022-03-14	18.42	18.42	18.42	18.42	1,288
2022-03-11	18.42	18.42	18.42	18.42	0
2022-03-10	18.42	18.42	18.42	18.42	300
2022-03-09	18.42	18.42	18.42	18.42	0
2022-03-08	17.81	17.81	17.81	17.81	390
2022-03-07	16.80	16.80	16.80	16.80	3,599
2022-03-04	18.34	18.34	18.34	18.34	5,354
2022-03-03	18.34	18.34	18.34	18.34	939
2022-03-02	20.00	20.00	20.00	20.00	250
2022-03-01	20.00	20.00	20.00	20.00	813
2022-02-28	24.45	24.45	24.45	24.45	27
2022-02-25	24.45	24.45	24.45	24.45	700
2022-02-24	24.45	24.45	24.45	24.45	945
2022-02-23	24.45	24.45	24.45	24.45	369
2022-02-22	24.45	24.45	24.45	24.45	100
2022-02-21	24.45	24.45	24.45	24.45	0
2022-02-18	24.45	24.45	24.45	24.45	1,094
2022-02-17	24.45	24.45	24.45	24.45	0
2022-02-16	24.45	24.45	24.45	24.45	300
2022-02-15	24.45	24.45	24.45	24.45	90
2022-02-14	24.45	24.45	24.45	24.45	450
2022-02-11	24.61	24.61	24.61	24.61	210
2022-02-10	24.61	24.61	24.61	24.61	100
2022-02-09	24.61	24.61	24.61	24.61	70
2022-02-08	24.61	24.61	24.61	24.61	115
2022-02-07	24.61	24.61	24.61	24.61	450
2022-02-04	24.61	24.61	24.61	24.61	230
2022-02-03	24.61	24.61	24.61	24.61	196
2022-02-02	24.61	24.61	24.61	24.61	1,836
2022-02-01	29.48	29.48	29.48	29.48	327
2022-01-31	23.12	23.12	23.12	23.12	6,096
2022-01-28	23.12	23.12	23.12	23.12	2,820
2022-01-27	23.12	23.12	23.12	23.12	3,308
2022-01-26	23.12	23.12	23.12	23.12	2,523
2022-01-25	23.12	23.12	23.12	23.12	6,759
2022-01-24	23.12	23.12	23.12	23.12	9,949
2022-01-21	23.12	23.12	23.12	23.12	711
2022-01-20	23.12	23.12	23.12	23.12	1,289
2022-01-19	23.12	23.12	23.12	23.12	599
2022-01-18	23.12	23.12	23.12	23.12	3,334
2022-01-17	23.12	23.12	23.12	23.12	0
2022-01-14	23.12	23.12	23.12	23.12	6,897
2022-01-13	23.12	23.12	23.12	23.12	58
2022-01-12	22.94	22.94	22.94	22.94	258
2022-01-11	25.20	25.20	25.20	25.20	200
2022-01-10	25.20	25.20	25.20	25.20	1,927
2022-01-07	25.20	25.20	25.20	25.20	0
2022-01-06	24.75	24.75	24.75	24.75	0
2022-01-05	24.75	24.75	24.75	24.75	579
2022-01-04	24.75	24.75	24.75	24.75	0
2022-01-03	24.75	24.75	24.75	24.75	0
2021-12-31	24.75	24.75	24.75	24.75	0
2021-12-30	24.75	24.75	24.75	24.75	1,112
2021-12-29	25.33	25.33	25.33	25.33	100
2021-12-28	25.50	25.50	25.50	25.50	0
2021-12-27	25.50	25.50	25.50	25.50	0
2021-12-24	25.50	25.50	25.50	25.50	0
2021-12-23	26.07	26.07	26.07	26.07	20
2021-12-22	20.74	20.74	20.74	20.74	0
2021-12-21	20.74	20.74	20.74	20.74	1,852
2021-12-20	20.74	20.74	20.74	20.74	1,620
2021-12-17	20.74	20.74	20.74	20.74	0
2021-12-16	20.74	20.74	20.74	20.74	78
2021-12-15	22.62	22.62	22.62	22.62	0
2021-12-14	22.62	22.62	22.62	22.62	0
2021-12-13	22.62	22.62	22.62	22.62	0
2021-12-10	22.62	22.62	22.62	22.62	100
2021-12-09	22.62	22.62	22.62	22.62	400
2021-12-08	19.69	19.69	19.69	19.69	455
2021-12-07	19.69	19.69	19.69	19.69	0
2021-12-06	19.69	19.69	19.69	19.69	0
2021-12-03	19.69	19.69	19.69	19.69	0
2021-12-02	19.69	19.69	19.69	19.69	167
2021-12-01	22.61	22.61	22.61	22.61	200
2021-11-30	22.61	22.61	22.61	22.61	220
2021-11-29	22.61	22.61	22.61	22.61	1,689
2021-11-26	26.74	26.74	26.74	26.74	599
2021-11-25	26.74	26.74	26.74	26.74	0
2021-11-24	26.74	26.74	26.74	26.74	200
2021-11-23	26.74	26.74	26.74	26.74	0
2021-11-22	26.74	26.74	26.74	26.74	2,587
2021-11-19	26.74	26.74	26.74	26.74	5,532
2021-11-18	26.74	26.74	26.74	26.74	403
2021-11-17	26.74	26.74	26.74	26.74	22,644
2021-11-16	25.89	25.89	25.89	25.89	3,234
2021-11-15	25.89	25.89	25.89	25.89	7,701
2021-11-12	25.89	25.89	25.89	25.89	4,700
2021-11-11	25.89	25.89	25.89	25.89	71
2021-11-10	24.58	24.58	24.58	24.58	610
2021-11-09	24.58	24.58	24.58	24.58	7,914
2021-11-08	24.58	24.58	24.58	24.58	8,132
2021-11-05	24.58	24.58	24.58	24.58	3,179
2021-11-04	21.31	21.31	21.31	21.31	500
2021-11-03	21.31	21.31	21.31	21.31	0
2021-11-02	21.31	21.31	21.31	21.31	825
2021-11-01	21.31	21.31	21.31	21.31	10,090
2021-10-29	21.31	21.31	21.31	21.31	6
2021-10-28	21.25	21.25	21.25	21.25	2,708
2021-10-27	22.63	22.63	22.63	22.63	9,854
2021-10-26	22.63	22.63	22.63	22.63	16,220
2021-10-25	22.63	22.63	22.63	22.63	28,283
2021-10-22	22.63	22.63	22.63	22.63	14,752
2021-10-21	22.63	22.63	22.63	22.63	120
2021-10-20	22.63	22.63	22.63	22.63	1,400
2021-10-19	22.63	22.63	22.63	22.63	100
2021-10-18	22.63	22.63	22.63	22.63	0
2021-10-15	22.63	22.63	22.63	22.63	0
2021-10-14	22.63	22.63	22.63	22.63	590
2021-10-13	22.63	22.63	22.63	22.63	18,219
2021-10-12	22.63	22.63	22.63	22.63	8,629
2021-10-11	22.63	22.63	22.63	22.63	10,916
2021-10-08	22.63	22.63	22.63	22.63	5,200
2021-10-07	22.63	22.63	22.63	22.63	8,775
2021-10-06	22.63	22.63	22.63	22.63	16
2021-10-05	22.81	22.81	22.81	22.81	2,600
2021-10-04	22.81	22.81	22.81	22.81	4,547
2021-10-01	22.81	22.81	22.81	22.81	2,382
2021-09-30	22.81	22.81	22.81	22.81	355
2021-09-29	24.17	24.17	24.17	24.17	2
2021-09-28	24.17	24.17	24.17	24.17	75
2021-09-27	24.17	24.17	24.17	24.17	100
2021-09-24	24.17	24.17	24.17	24.17	155
2021-09-23	24.86	24.86	24.86	24.86	143
2021-09-22	24.86	24.86	24.86	24.86	75
2021-09-21	24.86	24.86	24.86	24.86	0
2021-09-20	24.86	24.86	24.86	24.86	0
2021-09-17	24.86	24.86	24.86	24.86	4
2021-09-16	24.86	24.86	24.86	24.86	0
2021-09-15	24.86	24.86	24.86	24.86	100
2021-09-14	24.86	24.86	24.86	24.86	250
2021-09-13	24.86	24.86	24.86	24.86	0
2021-09-10	24.86	24.86	24.86	24.86	0
2021-09-09	24.86	24.86	24.86	24.86	0
2021-09-08	24.86	24.86	24.86	24.86	140
2021-09-07	24.86	24.86	24.86	24.86	153
2021-09-06	24.86	24.86	24.86	24.86	0
2021-09-03	24.86	24.86	24.86	24.86	0
2021-09-02	24.86	24.86	24.86	24.86	0
2021-09-01	24.86	24.86	24.86	24.86	0
2021-08-31	24.86	24.86	24.86	24.86	150
2021-08-30	24.86	24.86	24.86	24.86	0
2021-08-27	24.86	24.86	24.86	24.86	0
2021-08-26	24.86	24.86	24.86	24.86	50
2021-08-25	24.86	24.86	24.86	24.86	416
2021-08-24	23.20	23.20	23.20	23.20	20
2021-08-23	23.20	23.20	23.20	23.20	104
2021-08-20	23.20	23.20	23.20	23.20	100
2021-08-19	23.20	23.20	23.20	23.20	519
2021-08-18	23.36	23.36	23.36	23.36	2,409
2021-08-17	23.36	23.36	23.36	23.36	140
2021-08-16	24.96	24.96	24.96	24.96	140
2021-08-13	24.96	24.96	24.96	24.96	405
2021-08-12	25.39	25.39	25.39	25.39	1,007
2021-08-11	25.39	25.39	25.39	25.39	503
2021-08-10	35.54	35.54	35.54	35.54	215
2021-08-09	35.54	35.54	35.54	35.54	920
2021-08-06	35.54	35.54	35.54	35.54	1,170
2021-08-05	35.54	35.54	35.54	35.54	0
2021-08-04	35.54	35.54	35.54	35.54	0
2021-08-03	35.54	35.54	35.54	35.54	14
2021-08-02	38.67	38.67	38.67	38.67	0
2021-07-30	38.67	38.67	38.67	38.67	0
2021-07-29	38.67	38.67	38.67	38.67	0
2021-07-28	38.67	38.67	38.67	38.67	1
2021-07-27	38.67	38.67	38.67	38.67	0
2021-07-26	38.67	38.67	38.67	38.67	288
2021-07-23	38.67	38.67	38.67	38.67	30
2021-07-22	38.67	38.67	38.67	38.67	17
2021-07-21	38.52	38.52	38.52	38.52	40
2021-07-20	38.52	38.52	38.52	38.52	63
2021-07-19	41.00	41.00	41.00	41.00	0
2021-07-16	41.00	41.00	41.00	41.00	0
2021-07-15	41.00	41.00	41.00	41.00	0
2021-07-14	41.00	41.00	41.00	41.00	0
2021-07-13	40.50	40.50	40.50	40.50	0
2021-07-12	46.19	46.19	46.19	46.19	0
2021-07-09	46.19	46.19	46.19	46.19	19
2021-07-08	46.19	46.19	46.19	46.19	16
2021-07-07	46.19	46.19	46.19	46.19	509
2021-07-06	46.19	46.19	46.19	46.19	0
2021-07-05	46.19	46.19	46.19	46.19	0
2021-07-02	46.19	46.19	46.19	46.19	0
2021-07-01	46.19	46.19	46.19	46.19	0
2021-06-30	46.19	46.19	46.19	46.19	0
2021-06-29	46.19	46.19	46.19	46.19	0
2021-06-28	46.19	46.19	46.19	46.19	0
2021-06-25	43.74	43.74	43.74	43.74	50
2021-06-24	43.74	43.74	43.74	43.74	0
2021-06-23	43.74	43.74	43.74	43.74	302
2021-06-22	43.74	43.74	43.74	43.74	0
2021-06-21	43.74	43.74	43.74	43.74	115
2021-06-18	43.18	43.18	43.18	43.18	0
2021-06-17	43.18	43.18	43.18	43.18	100
2021-06-16	43.18	43.18	43.18	43.18	0
2021-06-15	43.18	43.18	43.18	43.18	200
2021-06-14	43.61	43.61	43.61	43.61	438
2021-06-11	47.41	47.41	47.41	47.41	51
2021-06-10	45.70	45.70	45.70	45.70	0
2021-06-09	45.70	45.70	45.70	45.70	0
2021-06-08	45.70	45.70	45.70	45.70	0
2021-06-07	45.70	45.70	45.70	45.70	20
2021-06-04	45.70	45.70	45.70	45.70	167
2021-06-03	48.50	48.50	48.50	48.50	69
2021-06-02	48.50	48.50	48.50	48.50	20
2021-06-01	48.50	48.50	48.50	48.50	20
2021-05-28	48.50	48.50	48.50	48.50	11
2021-05-27	43.65	43.65	43.65	43.65	80
2021-05-26	43.65	43.65	43.65	43.65	28
2021-05-25	43.65	43.65	43.65	43.65	0
2021-05-24	43.65	43.65	43.65	43.65	300
2021-05-21	43.65	43.65	43.65	43.65	11
2021-05-20	45.30	45.30	45.30	45.30	0
2021-05-19	45.30	45.30	45.30	45.30	0
2021-05-18	45.60	45.60	45.60	45.60	30
2021-05-17	45.60	45.60	45.60	45.60	920
2021-05-14	45.60	45.60	45.60	45.60	0
2021-05-13	45.60	45.60	45.60	45.60	0
2021-05-12	48.97	48.97	48.97	48.97	0
2021-05-11	48.97	48.97	48.97	48.97	0
2021-05-10	48.97	48.97	48.97	48.97	12
2021-05-07	48.97	48.97	48.97	48.97	248
2021-05-06	50.97	50.97	50.97	50.97	0
2021-05-05	50.97	50.97	50.97	50.97	35
2021-05-04	51.70	51.70	51.70	51.70	140
2021-04-30	51.70	51.70	51.70	51.70	4
2021-04-29	44.94	44.94	44.94	44.94	0
2021-04-28	44.94	44.94	44.94	44.94	30
2021-04-27	44.94	44.94	44.94	44.94	20
2021-04-26	44.94	44.94	44.94	44.94	0
2021-04-23	44.94	44.94	44.94	44.94	3
2021-04-22	50.58	50.58	50.58	50.58	17
2021-04-21	50.58	50.58	50.58	50.58	200
2021-04-20	50.58	50.58	50.58	50.58	0
2021-04-19	50.58	50.58	50.58	50.58	7
2021-04-16	50.58	50.58	50.58	50.58	0
2021-04-15	47.22	47.22	47.22	47.22	0
2021-04-14	47.22	47.22	47.22	47.22	40
2021-04-13	47.22	47.22	47.22	47.22	10
2021-04-12	46.82	46.82	46.82	46.82	10
2021-04-09	48.69	48.69	48.69	48.69	419
2021-04-08	50.82	50.82	50.82	50.82	0
2021-04-07	50.82	50.82	50.82	50.82	100
2021-04-06	51.25	51.25	51.25	51.25	64
2021-04-01	49.64	49.64	49.64	49.64	31
2021-03-31	48.47	48.47	48.47	48.47	24
2021-03-30	49.80	49.80	49.80	49.80	188
2021-03-29	47.43	47.43	47.43	47.43	29
2021-03-26	47.93	47.93	47.93	47.93	186
2021-03-25	46.22	46.22	46.22	46.22	341
2021-03-24	49.03	49.03	49.03	49.03	30
2021-03-23	50.88	50.88	50.88	50.88	0
2021-03-22	50.88	50.88	50.88	50.88	358
2021-03-19	57.22	57.22	57.22	57.22	2
2021-03-18	59.64	59.64	59.64	59.64	0
2021-03-17	59.64	59.64	59.64	59.64	402
2021-03-16	59.64	59.64	59.64	59.64	25
2021-03-15	59.64	59.64	59.64	59.64	7
2021-03-12	59.10	59.10	59.10	59.10	0
2021-03-11	58.91	58.91	58.91	58.91	200
2021-03-10	58.91	58.91	58.91	58.91	129
2021-03-09	61.76	61.76	61.76	61.76	24
2021-03-08	62.48	62.48	62.48	62.48	343
2021-03-05	59.65	59.65	59.65	59.65	123
2021-03-04	60.19	60.19	60.19	60.19	576
2021-03-03	58.32	58.32	58.32	58.32	811
2021-03-02	57.84	57.84	57.84	57.84	352
2021-03-01	53.40	53.40	53.40	53.40	2,032
2021-02-26	39.12	39.12	39.12	39.12	100
2021-02-25	39.12	39.12	39.12	39.12	0
2021-02-24	39.12	39.12	39.12	39.12	0
2021-02-23	39.12	39.12	39.12	39.12	995
2021-02-22	36.12	36.12	36.12	36.12	24
2021-02-19	36.12	36.12	36.12	36.12	60
2021-02-18	36.12	36.12	36.12	36.12	0
2021-02-17	36.12	36.12	36.12	36.12	2
2021-02-16	36.55	36.55	36.55	36.55	0
2021-02-15	36.55	36.55	36.55	36.55	0
2021-02-12	36.55	36.55	36.55	36.55	2
2021-02-11	36.55	36.55	36.55	36.55	0
2021-02-10	36.55	36.55	36.55	36.55	19
2021-02-09	36.39	36.39	36.39	36.39	0
2021-02-08	36.39	36.39	36.39	36.39	168
2021-02-05	36.20	36.20	36.20	36.20	0
2021-02-04	38.93	38.93	38.93	38.93	156
2021-02-03	37.67	37.67	37.67	37.67	0
2021-02-02	36.76	36.76	36.76	36.76	124
2021-02-01	36.81	36.81	36.81	36.81	206
2021-01-29	31.41	31.41	31.41	31.41	0
2021-01-28	31.41	31.41	31.41	31.41	10
2021-01-27	32.63	32.63	32.63	32.63	0
2021-01-26	32.63	32.63	32.63	32.63	6
2021-01-25	30.24	30.24	30.24	30.24	50
2021-01-22	32.59	32.59	32.59	32.59	0
2021-01-21	34.21	34.21	34.21	34.21	0
2021-01-20	34.21	34.21	34.21	34.21	50
2021-01-19	34.92	34.92	34.92	34.92	46
2021-01-18	34.01	34.01	34.01	34.01	0
2021-01-15	34.01	34.01	34.01	34.01	17
2021-01-14	34.65	34.65	34.65	34.65	38
2021-01-13	35.02	35.02	35.02	35.02	29
2021-01-12	35.50	35.50	35.50	35.50	19
2021-01-11	35.14	35.14	35.14	35.14	35
2021-01-08	36.90	36.90	36.90	36.90	0
2021-01-07	36.27	36.27	36.27	36.27	0
2021-01-06	36.27	36.27	36.27	36.27	0
2021-01-05	36.27	36.27	36.27	36.27	0
2021-01-04	36.27	36.27	36.27	36.27	73
2020-12-31	38.41	38.41	38.41	38.41	0
2020-12-30	39.86	39.86	39.86	39.86	0
2020-12-29	39.86	39.86	39.86	39.86	33
2020-12-24	38.62	38.62	38.62	38.62	0
2020-12-23	37.35	37.35	37.35	37.35	0
2020-12-22	37.35	37.35	37.35	37.35	0
2020-12-21	37.73	37.73	37.73	37.73	194
2020-12-18	38.22	38.22	38.22	38.22	17
2020-12-17	38.62	38.62	38.62	38.62	130
2020-12-16	35.21	35.21	35.21	35.21	0
2020-12-15	35.21	35.21	35.21	35.21	0
2020-12-14	35.18	35.18	35.18	35.18	18
2020-12-11	35.37	35.37	35.37	35.37	0
2020-12-10	35.37	35.37	35.37	35.37	3
2020-12-09	37.94	37.94	37.94	37.94	104
2020-12-08	34.35	34.35	34.35	34.35	78
2020-12-07	35.21	35.21	35.21	35.21	37
2020-12-04	31.95	31.95	31.95	31.95	4
2020-12-03	30.95	30.95	30.95	30.95	2
2020-12-02	31.28	31.28	31.28	31.28	0
2020-12-01	31.28	31.28	31.28	31.28	0
2020-11-30	31.28	31.28	31.28	31.28	0
2020-11-27	31.28	31.28	31.28	31.28	0
2020-11-26	31.28	31.28	31.28	31.28	0
2020-11-25	31.02	31.02	31.02	31.02	99
2020-11-24	29.11	29.11	29.11	29.11	0
2020-11-23	27.18	27.18	27.18	27.18	0
2020-11-20	27.18	27.18	27.18	27.18	371
2020-11-19	28.19	28.19	28.19	28.19	0
2020-11-18	25.48	25.48	25.48	25.48	39
2020-11-17	24.99	24.99	24.99	24.99	0
2020-11-16	24.99	24.99	24.99	24.99	414
2020-11-13	24.96	24.96	24.96	24.96	0
2020-11-12	24.96	24.96	24.96	24.96	0
2020-11-11	24.96	24.96	24.96	24.96	76
2020-11-10	24.27	24.27	24.27	24.27	0
2020-11-09	24.27	24.27	24.27	24.27	333
2020-11-06	20.28	20.28	20.28	20.28	19
2020-11-05	21.02	21.02	21.02	21.02	0
2020-11-04	21.02	21.02	21.02	21.02	0
2020-11-03	20.57	20.57	20.57	20.57	36
2020-11-02	19.38	19.38	19.38	19.38	0
2020-10-30	19.38	19.38	19.38	19.38	0
2020-10-29	19.38	19.38	19.38	19.38	0
2020-10-28	19.38	19.38	19.38	19.38	0
2020-10-27	19.72	19.72	19.72	19.72	0
2020-10-26	19.72	19.72	19.72	19.72	0
2020-10-23	19.72	19.72	19.72	19.72	0
2020-10-22	19.72	19.72	19.72	19.72	65
2020-10-21	19.03	19.03	19.03	19.03	160
2020-10-20	19.42	19.42	19.42	19.42	26
2020-10-16	19.86	19.86	19.86	19.86	0
2020-10-15	20.71	20.71	20.71	20.71	35
2020-10-14	20.63	20.63	20.63	20.63	127
2020-10-13	21.01	21.01	21.01	21.01	227
2020-10-12	20.71	20.71	20.71	20.71	0
2020-10-09	20.71	20.71	20.71	20.71	0
2020-10-08	20.71	20.71	20.71	20.71	0
2020-10-07	20.71	20.71	20.71	20.71	31
2020-10-06	21.29	21.29	21.29	21.29	0
2020-10-05	21.29	21.29	21.29	21.29	0
2020-10-02	21.89	21.89	21.89	21.89	0
2020-10-01	21.89	21.89	21.89	21.89	0
2020-09-30	21.89	21.89	21.89	21.89	0
2020-09-29	21.89	21.89	21.89	21.89	76
2020-09-28	24.53	24.53	24.53	24.53	0
2020-09-25	24.53	24.53	24.53	24.53	0
2020-09-24	24.53	24.53	24.53	24.53	0
2020-09-23	25.38	25.38	25.38	25.38	0
2020-09-22	25.38	25.38	25.38	25.38	0
2020-09-21	25.38	25.38	25.38	25.38	76
2020-09-18	25.63	25.63	25.63	25.63	0
2020-09-17	25.63	25.63	25.63	25.63	144
2020-09-16	27.48	27.48	27.48	27.48	61
2020-09-15	29.04	29.04	29.04	29.04	0
2020-09-14	29.04	29.04	29.04	29.04	217
2020-09-11	33.35	33.35	33.35	33.35	0
2020-04-03	0.84	0.84	0.84	0.84	0
2020-04-02	0.84	0.84	0.84	0.84	25,000
2020-04-01	0.88	0.88	0.88	0.88	52

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