Emerson Electri Share History

Emerson Electri Share Price history. The following table shows end-of-day data 0R33 historical share prices for Emerson Electri, 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.

0R33.L
Share Price 0R33.L
Charts 0R33.L
Trades 0R33.L
History Compare
0R33.L 0R33.L
Share News 0R33.L
RNS 0R33.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	105.63	105.63	105.63	105.63	423
2024-05-02	108.26	108.26	108.26	108.26	2,707
2024-05-01	108.26	108.26	108.26	108.26	527
2024-04-30	108.26	108.26	108.26	108.26	321
2024-04-29	110.67	110.67	110.67	110.67	70,579
2024-04-26	110.67	110.67	110.67	110.67	375
2024-04-25	108.94	108.94	108.94	108.94	371
2024-04-24	108.94	108.94	108.94	108.94	3,752
2024-04-23	108.94	108.94	108.94	108.94	1,287
2024-04-22	110.44	110.44	110.44	110.44	151,272
2024-04-19	110.44	110.44	110.44	110.44	328
2024-04-18	110.44	110.44	110.44	110.44	1,739
2024-04-17	110.47	110.47	110.47	110.47	679
2024-04-16	110.21	110.21	110.21	110.21	18,461
2024-04-15	113.28	113.28	113.28	113.28	1,659
2024-04-12	113.28	113.28	113.28	113.28	1,576
2024-04-11	113.28	113.28	113.28	113.28	744
2024-04-10	114.81	114.81	114.81	114.81	870
2024-04-09	112.39	112.39	112.39	112.39	238,140
2024-04-08	111.82	111.82	111.82	111.82	1,389
2024-04-05	111.82	111.82	111.82	111.82	1,294
2024-04-04	111.82	111.82	111.82	111.82	2,089
2024-04-03	111.82	111.82	111.82	111.82	1,817
2024-04-02	111.82	111.82	111.82	111.82	1,136
2024-04-01	111.82	111.82	111.82	111.82	0
2024-03-29	111.82	111.82	111.82	111.82	0
2024-03-28	111.82	111.82	111.82	111.82	1,721
2024-03-27	111.82	111.82	111.82	111.82	659
2024-03-26	111.46	111.46	111.46	111.46	970
2024-03-25	111.46	111.46	111.46	111.46	2,285
2024-03-22	110.61	110.61	110.61	110.61	3,024
2024-03-21	110.61	110.61	110.61	110.61	2,872
2024-03-20	110.61	110.61	110.61	110.61	186
2024-03-19	110.61	110.61	110.61	110.61	1,034
2024-03-18	110.61	110.61	110.61	110.61	1,217
2024-03-15	110.61	110.61	110.61	110.61	985
2024-03-14	110.61	110.61	110.61	110.61	1,383
2024-03-13	110.61	110.61	110.61	110.61	746
2024-03-12	109.35	109.35	109.35	109.35	439
2024-03-11	109.35	109.35	109.35	109.35	2,268
2024-03-08	109.35	109.35	109.35	109.35	648
2024-03-07	109.35	109.35	109.35	109.35	581
2024-03-06	109.35	109.35	109.35	109.35	972
2024-03-05	109.35	109.35	109.35	109.35	2,111
2024-03-04	109.35	109.35	109.35	109.35	107
2024-03-01	106.56	106.56	106.56	106.56	884
2024-02-29	106.56	106.56	106.56	106.56	1,113
2024-02-28	105.06	105.06	105.06	105.06	128
2024-02-27	105.06	105.06	105.06	105.06	1,033
2024-02-26	105.06	105.06	105.06	105.06	555
2024-02-23	105.06	105.06	105.06	105.06	1,342
2024-02-22	105.06	105.06	105.06	105.06	948
2024-02-21	105.06	105.06	105.06	105.06	1,111
2024-02-20	105.06	105.06	105.06	105.06	6,365
2024-02-19	106.83	106.83	106.83	106.83	0
2024-02-16	105.44	105.44	105.44	105.44	164
2024-02-15	105.44	105.44	105.44	105.44	1,369
2024-02-14	104.11	104.11	104.11	104.11	6,476
2024-02-13	104.11	104.11	104.11	104.11	304
2024-02-12	104.11	104.11	104.11	104.11	763
2024-02-09	92.71	92.71	92.71	92.71	368
2024-02-08	92.71	92.71	92.71	92.71	2,322
2024-02-07	92.71	92.71	92.71	92.71	3,209
2024-02-06	92.71	92.71	92.71	92.71	321
2024-02-05	92.71	92.71	92.71	92.71	1,574
2024-02-02	92.71	92.71	92.71	92.71	260
2024-02-01	92.71	92.71	92.71	92.71	1,546
2024-01-31	92.67	92.67	92.67	92.67	693
2024-01-30	95.00	95.00	95.00	95.00	445
2024-01-29	95.11	95.11	95.11	95.11	241
2024-01-26	95.11	95.11	95.11	95.11	1,081
2024-01-25	95.64	95.64	95.64	95.64	861
2024-01-24	91.91	91.91	91.91	91.91	2,263
2024-01-23	91.91	91.91	91.91	91.91	90,445
2024-01-22	91.91	91.91	91.91	91.91	680
2024-01-19	91.91	91.91	91.91	91.91	1,167
2024-01-18	91.91	91.91	91.91	91.91	2,104
2024-01-17	91.91	91.91	91.91	91.91	2,472
2024-01-16	94.74	94.74	94.74	94.74	3,801
2024-01-15	94.74	94.74	94.74	94.74	0
2024-01-12	94.66	94.66	94.66	94.66	881
2024-01-11	94.66	94.66	94.66	94.66	897
2024-01-10	94.66	94.66	94.66	94.66	9,980
2024-01-09	94.66	94.66	94.66	94.66	3,345
2024-01-08	94.66	94.66	94.66	94.66	160
2024-01-05	94.66	94.66	94.66	94.66	3,084
2024-01-04	94.66	94.66	94.66	94.66	438
2024-01-03	94.66	94.66	94.66	94.66	688
2024-01-02	94.66	94.66	94.66	94.66	141
2024-01-01	94.66	94.66	94.66	94.66	0
2023-12-29	94.66	94.66	94.66	94.66	16
2023-12-28	94.66	94.66	94.66	94.66	62
2023-12-27	94.66	94.66	94.66	94.66	62
2023-12-26	94.66	94.66	94.66	94.66	0
2023-12-25	94.66	94.66	94.66	94.66	0
2023-12-22	94.66	94.66	94.66	94.66	99
2023-12-21	96.54	96.54	96.54	96.54	879
2023-12-20	96.54	96.54	96.54	96.54	2,289
2023-12-19	90.08	90.08	90.08	90.08	868
2023-12-18	90.08	90.08	90.08	90.08	369
2023-12-15	90.08	90.08	90.08	90.08	1,376
2023-12-14	90.08	90.08	90.08	90.08	3,071
2023-12-13	90.08	90.08	90.08	90.08	565
2023-12-12	90.08	90.08	90.08	90.08	838
2023-12-11	88.10	88.10	88.10	88.10	2,514
2023-12-08	88.10	88.10	88.10	88.10	923
2023-12-07	88.10	88.10	88.10	88.10	476
2023-12-06	88.10	88.10	88.10	88.10	637
2023-12-05	88.10	88.10	88.10	88.10	1,029
2023-12-04	88.10	88.10	88.10	88.10	1,752
2023-12-01	88.10	88.10	88.10	88.10	800
2023-11-30	88.10	88.10	88.10	88.10	1,291
2023-11-29	88.10	88.10	88.10	88.10	453
2023-11-28	86.72	86.72	86.72	86.72	1,029
2023-11-27	88.12	88.12	88.12	88.12	270
2023-11-24	89.22	89.22	89.22	89.22	1,392
2023-11-23	89.22	89.22	89.22	89.22	0
2023-11-22	88.47	88.47	88.47	88.47	1,561
2023-11-21	88.47	88.47	88.47	88.47	265
2023-11-20	87.00	87.00	87.00	87.00	5,251
2023-11-17	87.00	87.00	87.00	87.00	402
2023-11-16	87.00	87.00	87.00	87.00	701
2023-11-15	87.00	87.00	87.00	87.00	464
2023-11-14	87.00	87.00	87.00	87.00	1,685
2023-11-13	96.05	96.05	96.05	96.05	1,313
2023-11-10	96.05	96.05	96.05	96.05	320
2023-11-09	96.05	96.05	96.05	96.05	1,057
2023-11-08	96.05	96.05	96.05	96.05	449
2023-11-07	96.05	96.05	96.05	96.05	1,499
2023-11-06	96.05	96.05	96.05	96.05	74,269
2023-11-03	96.05	96.05	96.05	96.05	559
2023-11-02	96.05	96.05	96.05	96.05	3,037
2023-11-01	96.05	96.05	96.05	96.05	810
2023-10-31	96.05	96.05	96.05	96.05	28
2023-10-30	96.05	96.05	96.05	96.05	470
2023-10-27	96.05	96.05	96.05	96.05	1,003
2023-10-26	96.05	96.05	96.05	96.05	274
2023-10-25	96.05	96.05	96.05	96.05	105,787
2023-10-24	96.05	96.05	96.05	96.05	382
2023-10-23	96.05	96.05	96.05	96.05	672
2023-10-20	96.05	96.05	96.05	96.05	1,121
2023-10-19	96.05	96.05	96.05	96.05	282
2023-10-18	96.05	96.05	96.05	96.05	280
2023-10-17	96.05	96.05	96.05	96.05	325
2023-10-16	96.05	96.05	96.05	96.05	1,912
2023-10-13	96.05	96.05	96.05	96.05	1,522
2023-10-12	97.94	97.94	97.94	97.94	274
2023-10-11	97.94	97.94	97.94	97.94	1,230
2023-10-10	97.94	97.94	97.94	97.94	31,620
2023-10-09	97.94	97.94	97.94	97.94	163
2023-10-06	97.94	97.94	97.94	97.94	3,765
2023-10-05	97.94	97.94	97.94	97.94	1,108
2023-10-04	97.94	97.94	97.94	97.94	494
2023-10-03	97.94	97.94	97.94	97.94	1,782
2023-10-02	97.94	97.94	97.94	97.94	106
2023-09-29	97.94	97.94	97.94	97.94	285
2023-09-28	95.60	95.60	95.60	95.60	528
2023-09-27	95.60	95.60	95.60	95.60	8,457
2023-09-26	97.02	97.02	97.02	97.02	1,644
2023-09-25	97.02	97.02	97.02	97.02	778
2023-09-22	97.34	97.34	97.34	97.34	263
2023-09-21	97.34	97.34	97.34	97.34	359
2023-09-20	99.61	99.61	99.61	99.61	197
2023-09-19	99.61	99.61	99.61	99.61	678
2023-09-18	99.13	99.13	99.13	99.13	275
2023-09-15	99.13	99.13	99.13	99.13	70,016
2023-09-14	99.13	99.13	99.13	99.13	123
2023-09-13	99.13	99.13	99.13	99.13	1,112
2023-09-12	99.13	99.13	99.13	99.13	7,901
2023-09-11	99.13	99.13	99.13	99.13	1,832
2023-09-08	99.13	99.13	99.13	99.13	38
2023-09-07	98.52	98.52	98.52	98.52	88
2023-09-06	98.59	98.59	98.59	98.59	854
2023-09-05	98.51	98.51	98.51	98.51	340
2023-09-04	98.88	98.88	98.88	98.88	0
2023-09-01	98.88	98.88	98.88	98.88	2,065
2023-08-31	98.88	98.88	98.88	98.88	239
2023-08-30	97.39	97.39	97.39	97.39	486
2023-08-29	96.48	96.48	96.48	96.48	2,441
2023-08-28	96.48	96.48	96.48	96.48	0
2023-08-25	96.48	96.48	96.48	96.48	547
2023-08-24	96.48	96.48	96.48	96.48	2,463
2023-08-23	96.48	96.48	96.48	96.48	1,948
2023-08-22	96.48	96.48	96.48	96.48	108
2023-08-21	96.52	96.52	96.52	96.52	898
2023-08-18	96.52	96.52	96.52	96.52	63
2023-08-17	96.52	96.52	96.52	96.52	173
2023-08-16	96.51	96.51	96.51	96.51	106
2023-08-15	95.78	95.78	95.78	95.78	31
2023-08-14	95.78	95.78	95.78	95.78	16
2023-08-11	96.05	96.05	96.05	96.05	117
2023-08-10	96.10	96.10	96.10	96.10	403
2023-08-09	96.10	96.10	96.10	96.10	14
2023-08-08	96.70	96.70	96.70	96.70	215
2023-08-07	96.70	96.70	96.70	96.70	138
2023-08-04	96.32	96.32	96.32	96.32	548
2023-08-03	97.64	97.64	97.64	97.64	235
2023-08-02	97.00	97.00	97.00	97.00	131,753
2023-08-01	93.39	93.39	93.39	93.39	3,196
2023-07-31	93.39	93.39	93.39	93.39	48
2023-07-28	93.39	93.39	93.39	93.39	46,077
2023-07-27	93.39	93.39	93.39	93.39	46,627
2023-07-26	92.08	92.08	92.08	92.08	355
2023-07-25	92.08	92.08	92.08	92.08	767
2023-07-24	92.08	92.08	92.08	92.08	180
2023-07-21	92.30	92.30	92.30	92.30	265
2023-07-20	92.30	92.30	92.30	92.30	1,770
2023-07-19	92.30	92.30	92.30	92.30	911
2023-07-18	92.30	92.30	92.30	92.30	370
2023-07-17	92.30	92.30	92.30	92.30	229
2023-07-14	92.30	92.30	92.30	92.30	270
2023-07-13	92.30	92.30	92.30	92.30	29,003
2023-07-12	90.02	90.02	90.02	90.02	1,376
2023-07-11	90.02	90.02	90.02	90.02	957
2023-07-10	90.02	90.02	90.02	90.02	750
2023-07-07	90.02	90.02	90.02	90.02	1,681
2023-07-06	90.02	90.02	90.02	90.02	2,892
2023-07-05	90.02	90.02	90.02	90.02	506
2023-07-04	88.81	88.81	88.81	88.81	0
2023-07-03	88.81	88.81	88.81	88.81	15
2023-06-30	88.81	88.81	88.81	88.81	818
2023-06-29	88.81	88.81	88.81	88.81	1,598
2023-06-28	88.81	88.81	88.81	88.81	747
2023-06-27	88.81	88.81	88.81	88.81	1,736
2023-06-26	87.56	87.56	87.56	87.56	265
2023-06-23	87.56	87.56	87.56	87.56	360
2023-06-22	87.56	87.56	87.56	87.56	89,493
2023-06-21	86.20	86.20	86.20	86.20	566
2023-06-20	86.20	86.20	86.20	86.20	3,424
2023-06-19	88.55	88.55	88.55	88.55	34
2023-06-16	88.17	88.17	88.17	88.17	1,735
2023-06-15	86.72	86.72	86.72	86.72	1,084
2023-06-14	86.72	86.72	86.72	86.72	31,044
2023-06-13	84.19	84.19	84.19	84.19	389
2023-06-12	84.19	84.19	84.19	84.19	584
2023-06-09	83.92	83.92	83.92	83.92	492
2023-06-08	78.47	78.47	78.47	78.47	1,255
2023-06-07	78.47	78.47	78.47	78.47	438
2023-06-06	78.47	78.47	78.47	78.47	454
2023-06-05	78.47	78.47	78.47	78.47	179
2023-06-02	78.47	78.47	78.47	78.47	3,211
2023-06-01	78.47	78.47	78.47	78.47	1,316
2023-05-31	78.47	78.47	78.47	78.47	1,200
2023-05-30	78.47	78.47	78.47	78.47	872
2023-05-29	78.47	78.47	78.47	78.47	0
2023-05-26	78.47	78.47	78.47	78.47	1,086
2023-05-25	78.47	78.47	78.47	78.47	908
2023-05-24	81.66	81.66	81.66	81.66	1,458
2023-05-23	81.66	81.66	81.66	81.66	1,440
2023-05-22	82.16	82.16	82.16	82.16	456
2023-05-19	82.80	82.80	82.80	82.80	639
2023-05-18	82.80	82.80	82.80	82.80	164,643
2023-05-17	81.15	81.15	81.15	81.15	11,782
2023-05-16	81.98	81.98	81.98	81.98	171
2023-05-15	81.98	81.98	81.98	81.98	309
2023-05-12	82.16	82.16	82.16	82.16	27,662
2023-05-11	82.16	82.16	82.16	82.16	140
2023-05-10	82.39	82.39	82.39	82.39	16,356
2023-05-09	84.20	84.20	84.20	84.20	159
2023-05-08	83.35	83.35	83.35	83.35	0
2023-05-05	83.35	83.35	83.35	83.35	111
2023-05-04	83.35	83.35	83.35	83.35	419
2023-05-03	83.35	83.35	83.35	83.35	505
2023-05-02	82.73	82.73	82.73	82.73	593,524
2023-05-01	82.73	82.73	82.73	82.73	0
2023-04-28	82.73	82.73	82.73	82.73	188
2023-04-27	82.73	82.73	82.73	82.73	787
2023-04-26	82.73	82.73	82.73	82.73	874
2023-04-25	82.73	82.73	82.73	82.73	787
2023-04-24	82.73	82.73	82.73	82.73	384
2023-04-21	82.73	82.73	82.73	82.73	216
2023-04-20	82.73	82.73	82.73	82.73	800
2023-04-19	82.73	82.73	82.73	82.73	1,626
2023-04-18	82.73	82.73	82.73	82.73	454
2023-04-17	82.73	82.73	82.73	82.73	9,563
2023-04-14	82.73	82.73	82.73	82.73	6,725
2023-04-13	82.73	82.73	82.73	82.73	8,033
2023-04-12	82.73	82.73	82.73	82.73	3,244
2023-04-11	83.40	83.40	83.40	83.40	21,331
2023-04-10	82.96	82.96	82.96	82.96	0
2023-04-07	82.96	82.96	82.96	82.96	0
2023-04-06	82.96	82.96	82.96	82.96	542
2023-04-05	87.15	87.15	87.15	87.15	372
2023-04-04	87.15	87.15	87.15	87.15	129,054
2023-04-03	86.11	86.11	86.11	86.11	1,207
2023-03-31	86.11	86.11	86.11	86.11	638
2023-03-30	85.31	85.31	85.31	85.31	211
2023-03-29	83.25	83.25	83.25	83.25	3,252
2023-03-28	83.25	83.25	83.25	83.25	735
2023-03-27	82.45	82.45	82.45	82.45	45
2023-03-24	83.40	83.40	83.40	83.40	20,305
2023-03-23	84.17	84.17	84.17	84.17	9,925
2023-03-22	83.74	83.74	83.74	83.74	150,122
2023-03-21	84.36	84.36	84.36	84.36	847
2023-03-20	81.40	81.40	81.40	81.40	140
2023-03-17	80.49	80.49	80.49	80.49	17,055
2023-03-16	80.73	80.73	80.73	80.73	2,480
2023-03-15	80.73	80.73	80.73	80.73	4,947
2023-03-14	83.39	83.39	83.39	83.39	1,480
2023-03-13	81.40	81.40	81.40	81.40	391
2023-03-10	82.57	82.57	82.57	82.57	373
2023-03-09	85.57	85.57	85.57	85.57	47,237
2023-03-08	85.57	85.57	85.57	85.57	559
2023-03-07	83.46	83.46	83.46	83.46	667
2023-03-06	83.46	83.46	83.46	83.46	1,121
2023-03-03	83.46	83.46	83.46	83.46	2,101
2023-03-02	83.46	83.46	83.46	83.46	1,034
2023-03-01	83.37	83.37	83.37	83.37	35,101
2023-02-28	82.18	82.18	82.18	82.18	525
2023-02-27	82.18	82.18	82.18	82.18	468
2023-02-24	81.64	81.64	81.64	81.64	695
2023-02-23	82.43	82.43	82.43	82.43	1,020
2023-02-22	82.43	82.43	82.43	82.43	766
2023-02-21	82.43	82.43	82.43	82.43	316
2023-02-20	85.33	85.33	85.33	85.33	0
2023-02-17	84.50	84.50	84.50	84.50	961
2023-02-16	85.93	85.93	85.93	85.93	612
2023-02-15	87.37	87.37	87.37	87.37	28,577
2023-02-14	85.50	85.50	85.50	85.50	2,075
2023-02-13	84.45	84.45	84.45	84.45	248
2023-02-10	84.45	84.45	84.45	84.45	420
2023-02-09	84.94	84.94	84.94	84.94	483
2023-02-08	85.71	85.71	85.71	85.71	661
2023-02-07	91.70	91.70	91.70	91.70	113
2023-02-06	91.70	91.70	91.70	91.70	491
2023-02-03	91.70	91.70	91.70	91.70	1,310
2023-02-02	92.32	92.32	92.32	92.32	948
2023-02-01	89.69	89.69	89.69	89.69	926
2023-01-31	89.69	89.69	89.69	89.69	196,762
2023-01-30	88.02	88.02	88.02	88.02	845
2023-01-27	88.02	88.02	88.02	88.02	974
2023-01-26	88.02	88.02	88.02	88.02	1,655
2023-01-25	88.02	88.02	88.02	88.02	678
2023-01-24	89.37	89.37	89.37	89.37	17,476
2023-01-23	89.37	89.37	89.37	89.37	1,444
2023-01-20	87.28	87.28	87.28	87.28	7,494
2023-01-19	87.66	87.66	87.66	87.66	814
2023-01-18	90.37	90.37	90.37	90.37	4,975
2023-01-17	91.50	91.50	91.50	91.50	77,939
2023-01-16	97.46	97.46	97.46	97.46	0
2023-01-13	97.46	97.46	97.46	97.46	705
2023-01-12	98.56	98.56	98.56	98.56	971
2023-01-11	98.56	98.56	98.56	98.56	1,892
2023-01-10	97.23	97.23	97.23	97.23	158
2023-01-09	98.41	98.41	98.41	98.41	497
2023-01-06	96.81	96.81	96.81	96.81	111
2023-01-05	95.64	95.64	95.64	95.64	5
2023-01-04	95.64	95.64	95.64	95.64	654
2023-01-03	95.64	95.64	95.64	95.64	59
2023-01-02	96.27	96.27	96.27	96.27	0
2022-12-30	96.27	96.27	96.27	96.27	141
2022-12-29	96.27	96.27	96.27	96.27	14
2022-12-28	95.38	95.38	95.38	95.38	1,355
2022-12-27	94.83	94.83	94.83	94.83	0
2022-12-26	94.83	94.83	94.83	94.83	0
2022-12-23	94.83	94.83	94.83	94.83	50
2022-12-22	96.78	96.78	96.78	96.78	155
2022-12-21	97.56	97.56	97.56	97.56	517
2022-12-20	95.42	95.42	95.42	95.42	274
2022-12-19	95.22	95.22	95.22	95.22	272
2022-12-16	94.70	94.70	94.70	94.70	957
2022-12-15	96.86	96.86	96.86	96.86	20,336
2022-12-14	98.07	98.07	98.07	98.07	106
2022-12-13	96.15	96.15	96.15	96.15	900
2022-12-12	94.19	94.19	94.19	94.19	0
2022-12-09	94.93	94.93	94.93	94.93	196,449
2022-12-08	95.27	95.27	95.27	95.27	138
2022-12-07	93.81	93.81	93.81	93.81	583
2022-12-06	94.65	94.65	94.65	94.65	510
2022-12-05	95.38	95.38	95.38	95.38	290
2022-12-02	95.38	95.38	95.38	95.38	2,984
2022-12-01	93.61	93.61	93.61	93.61	3,383
2022-11-30	93.19	93.19	93.19	93.19	336
2022-11-29	94.03	94.03	94.03	94.03	281
2022-11-28	94.82	94.82	94.82	94.82	716
2022-11-25	96.59	96.59	96.59	96.59	15
2022-11-24	94.61	94.61	94.61	94.61	0
2022-11-23	94.61	94.61	94.61	94.61	177
2022-11-22	95.48	95.48	95.48	95.48	12,326
2022-11-21	93.79	93.79	93.79	93.79	2
2022-11-18	93.46	93.46	93.46	93.46	439
2022-11-17	94.52	94.52	94.52	94.52	355
2022-11-16	95.45	95.45	95.45	95.45	335
2022-11-15	95.07	95.07	95.07	95.07	15
2022-11-14	95.78	95.78	95.78	95.78	92
2022-11-11	94.31	94.31	94.31	94.31	139
2022-11-10	90.32	90.32	90.32	90.32	351
2022-11-09	92.59	92.59	92.59	92.59	2
2022-11-08	91.54	91.54	91.54	91.54	599
2022-11-07	89.11	89.11	89.11	89.11	117
2022-11-04	88.18	88.18	88.18	88.18	21
2022-11-03	88.06	88.06	88.06	88.06	10,870
2022-11-02	86.42	86.42	86.42	86.42	47
2022-11-01	85.40	85.40	85.40	85.40	143
2022-10-31	87.87	87.87	87.87	87.87	330
2022-10-28	86.73	86.73	86.73	86.73	192
2022-10-27	86.27	86.27	86.27	86.27	508
2022-10-26	83.87	83.87	83.87	83.87	419
2022-10-25	82.70	82.70	82.70	82.70	18
2022-10-24	83.45	83.45	83.45	83.45	10
2022-10-21	81.24	81.24	81.24	81.24	12,021
2022-10-20	80.57	80.57	80.57	80.57	6
2022-10-19	81.15	81.15	81.15	81.15	314
2022-10-18	81.55	81.55	81.55	81.55	231
2022-10-17	79.45	79.45	79.45	79.45	742
2022-10-14	80.43	80.43	80.43	80.43	653
2022-10-13	76.09	76.09	76.09	76.09	37
2022-10-12	77.65	77.65	77.65	77.65	14,943
2022-10-11	78.02	78.02	78.02	78.02	6
2022-10-10	77.64	77.64	77.64	77.64	14,240
2022-10-07	79.47	79.47	79.47	79.47	14,719
2022-10-06	80.33	80.33	80.33	80.33	34
2022-10-05	78.83	78.83	78.83	78.83	43
2022-10-04	77.70	77.70	77.70	77.70	1,336
2022-10-03	73.86	73.86	73.86	73.86	6
2022-09-30	74.05	74.05	74.05	74.05	762
2022-09-29	71.62	71.62	71.62	71.62	2
2022-09-28	73.44	73.44	73.44	73.44	35
2022-09-27	73.34	73.34	73.34	73.34	17,605
2022-09-26	71.63	71.63	71.63	71.63	8
2022-09-23	75.65	75.65	75.65	75.65	12,413
2022-09-22	75.87	75.87	75.87	75.87	21,202
2022-09-21	78.76	78.76	78.76	78.76	12,608
2022-09-20	77.71	77.71	77.71	77.71	108
2022-09-19	78.72	78.72	78.72	78.72	0
2022-09-16	78.72	78.72	78.72	78.72	378
2022-09-15	82.21	82.21	82.21	82.21	675
2022-09-14	81.33	81.33	81.33	81.33	4
2022-09-13	83.90	83.90	83.90	83.90	580
2022-09-12	84.54	84.54	84.54	84.54	52
2022-09-09	83.87	83.87	83.87	83.87	32
2022-09-08	82.03	82.03	82.03	82.03	23
2022-09-07	81.68	81.68	81.68	81.68	82
2022-09-06	81.25	81.25	81.25	81.25	116
2022-09-05	81.42	81.42	81.42	81.42	0
2022-09-02	81.83	81.83	81.83	81.83	2,933
2022-09-01	80.75	80.75	80.75	80.75	89
2022-08-31	83.02	83.02	83.02	83.02	20
2022-08-30	84.22	84.22	84.22	84.22	154
2022-08-29	86.51	86.51	86.51	86.51	0
2022-08-26	86.51	86.51	86.51	86.51	24
2022-08-25	87.53	87.53	87.53	87.53	302
2022-08-24	86.42	86.42	86.42	86.42	1
2022-08-23	87.15	87.15	87.15	87.15	49
2022-08-22	87.27	87.27	87.27	87.27	395
2022-08-19	89.40	89.40	89.40	89.40	15
2022-08-18	89.21	89.21	89.21	89.21	1
2022-08-17	88.48	88.48	88.48	88.48	170
2022-08-16	88.53	88.53	88.53	88.53	73,440
2022-08-15	88.70	88.70	88.70	88.70	38
2022-08-12	87.93	87.93	87.93	87.93	39
2022-08-11	87.29	87.29	87.29	87.29	4,611
2022-08-10	86.65	86.65	86.65	86.65	60
2022-08-09	86.44	86.44	86.44	86.44	69
2022-08-08	89.53	89.53	89.53	89.53	66
2022-08-05	90.19	90.19	90.19	90.19	76
2022-08-04	89.76	89.76	89.76	89.76	2
2022-08-03	89.04	89.04	89.04	89.04	41
2022-08-02	89.69	89.69	89.69	89.69	67
2022-08-01	88.55	88.55	88.55	88.55	703
2022-07-29	89.91	89.91	89.91	89.91	73
2022-07-28	87.09	87.09	87.09	87.09	2
2022-07-27	84.33	84.33	84.33	84.33	154,830
2022-07-26	84.41	84.41	84.41	84.41	467
2022-07-25	83.15	83.15	83.15	83.15	59
2022-07-22	82.51	82.51	82.51	82.51	62
2022-07-21	83.15	83.15	83.15	83.15	39
2022-07-20	81.96	81.96	81.96	81.96	13
2022-07-19	79.76	79.76	79.76	79.76	63
2022-07-18	79.03	79.03	79.03	79.03	27
2022-07-15	78.45	78.45	78.45	78.45	61
2022-07-14	76.47	76.47	76.47	76.47	102
2022-07-13	77.98	77.98	77.98	77.98	4
2022-07-12	79.80	79.80	79.80	79.80	9
2022-07-11	80.72	80.72	80.72	80.72	881
2022-07-08	79.90	79.90	79.90	79.90	25
2022-07-07	79.44	79.44	79.44	79.44	19
2022-07-06	78.88	78.88	78.88	78.88	225
2022-07-05	80.36	80.36	80.36	80.36	3,318
2022-07-04	80.36	80.36	80.36	80.36	184,754
2022-07-01	80.93	80.93	80.93	80.93	5
2022-06-30	78.36	78.36	78.36	78.36	718
2022-06-29	80.86	80.86	80.86	80.86	55
2022-06-28	83.70	83.70	83.70	83.70	64
2022-06-27	81.72	81.72	81.72	81.72	41
2022-06-24	79.90	79.90	79.90	79.90	27
2022-06-23	77.45	77.45	77.45	77.45	302
2022-06-22	78.03	78.03	78.03	78.03	997
2022-06-21	79.60	79.60	79.60	79.60	21
2022-06-20	81.17	81.17	81.17	81.17	0
2022-06-17	81.17	81.17	81.17	81.17	747
2022-06-16	80.33	80.33	80.33	80.33	16
2022-06-15	85.57	85.57	85.57	85.57	3
2022-06-14	86.41	86.41	86.41	86.41	9
2022-06-13	85.52	85.52	85.52	85.52	21
2022-06-10	87.85	87.85	87.85	87.85	3,012
2022-06-09	89.99	89.99	89.99	89.99	11
2022-06-08	91.68	91.68	91.68	91.68	203
2022-06-07	89.33	89.33	89.33	89.33	21
2022-06-06	90.32	90.32	90.32	90.32	2
2022-06-03	89.21	89.21	89.21	89.21	0
2022-06-02	89.21	89.21	89.21	89.21	0
2022-06-01	89.21	89.21	89.21	89.21	217
2022-05-31	87.41	87.41	87.41	87.41	2,278
2022-05-30	88.40	88.40	88.40	88.40	0
2022-05-27	87.89	87.89	87.89	87.89	768
2022-05-26	86.29	86.29	86.29	86.29	203
2022-05-25	83.61	83.61	83.61	83.61	1
2022-05-24	83.55	83.55	83.55	83.55	7
2022-05-23	83.11	83.11	83.11	83.11	16
2022-05-20	83.31	83.31	83.31	83.31	28
2022-05-19	81.44	81.44	81.44	81.44	305
2022-05-18	86.05	86.05	86.05	86.05	152
2022-05-17	85.83	85.83	85.83	85.83	28
2022-05-16	83.18	83.18	83.18	83.18	108
2022-05-13	83.67	83.67	83.67	83.67	16
2022-05-12	82.08	82.08	82.08	82.08	10
2022-05-11	84.90	84.90	84.90	84.90	414
2022-05-10	84.84	84.84	84.84	84.84	178
2022-05-09	85.73	85.73	85.73	85.73	226
2022-05-06	87.65	87.65	87.65	87.65	730
2022-05-05	92.28	92.28	92.28	92.28	19
2022-05-04	89.21	89.21	89.21	89.21	163
2022-05-03	89.21	89.21	89.21	89.21	181
2022-05-02	91.47	91.47	91.47	91.47	0
2022-04-29	91.47	91.47	91.47	91.47	16
2022-04-28	90.63	90.63	90.63	90.63	37,417
2022-04-27	90.12	90.12	90.12	90.12	666
2022-04-26	92.21	92.21	92.21	92.21	10
2022-04-25	91.07	91.07	91.07	91.07	28
2022-04-22	95.88	95.88	95.88	95.88	35
2022-04-21	98.54	98.54	98.54	98.54	38
2022-04-20	97.14	97.14	97.14	97.14	79
2022-04-19	94.53	94.53	94.53	94.53	31
2022-04-18	93.93	93.93	93.93	93.93	0
2022-04-15	93.93	93.93	93.93	93.93	0
2022-04-14	93.93	93.93	93.93	93.93	173
2022-04-13	92.37	92.37	92.37	92.37	8
2022-04-12	93.60	93.60	93.60	93.60	32
2022-04-11	93.50	93.50	93.50	93.50	119
2022-04-08	94.72	94.72	94.72	94.72	141
2022-04-07	94.96	94.96	94.96	94.96	13
2022-04-06	95.81	95.81	95.81	95.81	23
2022-04-05	97.47	97.47	97.47	97.47	65
2022-04-04	97.46	97.46	97.46	97.46	43
2022-04-01	98.47	98.47	98.47	98.47	174,192
2022-03-31	98.75	98.75	98.75	98.75	49,402
2022-03-30	98.74	98.74	98.74	98.74	617
2022-03-29	97.51	97.51	97.51	97.51	95
2022-03-28	97.66	97.66	97.66	97.66	45
2022-03-25	97.55	97.55	97.55	97.55	8
2022-03-24	98.05	98.05	98.05	98.05	17
2022-03-23	97.66	97.66	97.66	97.66	272,018
2022-03-22	97.08	97.08	97.08	97.08	297
2022-03-21	98.10	98.10	98.10	98.10	2
2022-03-18	94.61	94.61	94.61	94.61	354
2022-03-17	94.05	94.05	94.05	94.05	5
2022-03-16	92.30	92.30	92.30	92.30	6
2022-03-15	92.30	92.30	92.30	92.30	136
2022-03-14	92.98	92.98	92.98	92.98	5
2022-03-11	95.69	95.69	95.69	95.69	6,212
2022-03-10	94.62	94.62	94.62	94.62	417
2022-03-09	95.75	95.75	95.75	95.75	90
2022-03-08	92.93	92.93	92.93	92.93	14
2022-03-07	92.16	92.16	92.16	92.16	377
2022-03-04	92.28	92.28	92.28	92.28	24
2022-03-03	91.38	91.38	91.38	91.38	0
2022-03-02	91.38	91.38	91.38	91.38	93
2022-03-01	91.61	91.61	91.61	91.61	191
2022-02-28	91.75	91.75	91.75	91.75	5
2022-02-25	90.00	90.00	90.00	90.00	272,021
2022-02-24	90.91	90.91	90.91	90.91	2,374
2022-02-23	92.04	92.04	92.04	92.04	2,048
2022-02-22	92.89	92.89	92.89	92.89	178
2022-02-21	93.30	93.30	93.30	93.30	0
2022-02-18	93.31	93.31	93.31	93.31	161
2022-02-17	93.62	93.62	93.62	93.62	2
2022-02-16	94.88	94.88	94.88	94.88	158,002
2022-02-15	94.67	94.67	94.67	94.67	15
2022-02-14	96.61	96.61	96.61	96.61	405
2022-02-11	96.61	96.61	96.61	96.61	12
2022-02-10	97.41	97.41	97.41	97.41	8
2022-02-09	97.71	97.71	97.71	97.71	324
2022-02-08	94.30	94.30	94.30	94.30	739
2022-02-07	94.30	94.30	94.30	94.30	9
2022-02-04	95.01	95.01	95.01	95.01	37
2022-02-03	97.65	97.65	97.65	97.65	283
2022-02-02	95.73	95.73	95.73	95.73	66
2022-02-01	91.95	91.95	91.95	91.95	430
2022-01-31	90.32	90.32	90.32	90.32	665
2022-01-28	88.56	88.56	88.56	88.56	39
2022-01-27	91.52	91.52	91.52	91.52	526
2022-01-26	92.35	92.35	92.35	92.35	10
2022-01-25	89.75	89.75	89.75	89.75	1,361
2022-01-24	90.83	90.83	90.83	90.83	6
2022-01-21	94.75	94.75	94.75	94.75	125
2022-01-20	94.85	94.85	94.85	94.85	229
2022-01-19	95.41	95.41	95.41	95.41	12
2022-01-18	96.15	96.15	96.15	96.15	25
2022-01-17	97.47	97.47	97.47	97.47	0
2022-01-14	96.31	96.31	96.31	96.31	210
2022-01-13	97.49	97.49	97.49	97.49	56
2022-01-12	96.42	96.42	96.42	96.42	155
2022-01-11	94.34	94.34	94.34	94.34	98
2022-01-10	94.65	94.65	94.65	94.65	1,437
2022-01-07	96.20	96.20	96.20	96.20	1,488
2022-01-06	95.84	95.84	95.84	95.84	89
2022-01-05	96.69	96.69	96.69	96.69	281
2022-01-04	93.06	93.06	93.06	93.06	41,102
2022-01-03	92.55	92.55	92.55	92.55	0
2021-12-31	92.55	92.55	92.55	92.55	1
2021-12-30	92.55	92.55	92.55	92.55	281
2021-12-29	92.48	92.48	92.48	92.48	42
2021-12-28	90.39	90.39	90.39	90.39	0
2021-12-27	90.39	90.39	90.39	90.39	0
2021-12-24	90.39	90.39	90.39	90.39	0
2021-12-23	90.39	90.39	90.39	90.39	45
2021-12-22	89.92	89.92	89.92	89.92	592
2021-12-21	88.85	88.85	88.85	88.85	50
2021-12-20	88.85	88.85	88.85	88.85	16
2021-12-17	92.06	92.06	92.06	92.06	74
2021-12-16	93.65	93.65	93.65	93.65	60
2021-12-15	91.48	91.48	91.48	91.48	273
2021-12-14	92.00	92.00	92.00	92.00	487
2021-12-13	91.65	91.65	91.65	91.65	2
2021-12-10	92.12	92.12	92.12	92.12	31
2021-12-09	91.92	91.92	91.92	91.92	3
2021-12-08	92.45	92.45	92.45	92.45	57
2021-12-07	92.10	92.10	92.10	92.10	829
2021-12-06	90.28	90.28	90.28	90.28	0
2021-12-03	91.08	91.08	91.08	91.08	449
2021-12-02	91.12	91.12	91.12	91.12	0
2021-12-01	91.12	91.12	91.12	91.12	10
2021-11-30	91.12	91.12	91.12	91.12	2,846
2021-11-29	91.12	91.12	91.12	91.12	65
2021-11-26	90.37	90.37	90.37	90.37	448
2021-11-25	94.23	94.23	94.23	94.23	0
2021-11-24	95.20	95.20	95.20	95.20	81
2021-11-23	94.38	94.38	94.38	94.38	0
2021-11-22	94.38	94.38	94.38	94.38	0
2021-11-19	94.38	94.38	94.38	94.38	10
2021-11-18	94.38	94.38	94.38	94.38	106
2021-11-17	96.63	96.63	96.63	96.63	114,314
2021-11-16	96.63	96.63	96.63	96.63	439
2021-11-15	96.90	96.90	96.90	96.90	611
2021-11-12	96.90	96.90	96.90	96.90	0
2021-11-11	97.28	97.28	97.28	97.28	0
2021-11-10	97.28	97.28	97.28	97.28	52
2021-11-09	97.64	97.64	97.64	97.64	388
2021-11-08	97.68	97.68	97.68	97.68	0
2021-11-05	97.68	97.68	97.68	97.68	169
2021-11-04	98.21	98.21	98.21	98.21	156
2021-11-03	98.26	98.26	98.26	98.26	289
2021-11-02	98.26	98.26	98.26	98.26	483
2021-11-01	98.26	98.26	98.26	98.26	316
2021-10-29	98.26	98.26	98.26	98.26	240
2021-10-28	96.86	96.86	96.86	96.86	20
2021-10-27	96.36	96.36	96.36	96.36	2,221
2021-10-26	96.36	96.36	96.36	96.36	26
2021-10-25	96.34	96.34	96.34	96.34	0
2021-10-22	96.34	96.34	96.34	96.34	0
2021-10-21	96.34	96.34	96.34	96.34	324
2021-10-20	95.46	95.46	95.46	95.46	71
2021-10-19	95.46	95.46	95.46	95.46	13
2021-10-18	94.75	94.75	94.75	94.75	117
2021-10-15	94.75	94.75	94.75	94.75	46
2021-10-14	92.99	92.99	92.99	92.99	72
2021-10-13	94.70	94.70	94.70	94.70	0
2021-10-12	92.99	92.99	92.99	92.99	305
2021-10-11	93.78	93.78	93.78	93.78	309
2021-10-08	97.94	97.94	97.94	97.94	601
2021-10-07	98.14	98.14	98.14	98.14	527
2021-10-06	93.06	93.06	93.06	93.06	5
2021-10-05	93.06	93.06	93.06	93.06	150
2021-10-04	93.06	93.06	93.06	93.06	154
2021-10-01	95.64	95.64	95.64	95.64	19
2021-09-30	95.64	95.64	95.64	95.64	46
2021-09-29	96.16	96.16	96.16	96.16	0
2021-09-28	97.45	97.45	97.45	97.45	121
2021-09-27	95.05	95.05	95.05	95.05	0
2021-09-24	95.05	95.05	95.05	95.05	78
2021-09-23	95.05	95.05	95.05	95.05	942
2021-09-22	95.05	95.05	95.05	95.05	223
2021-09-21	93.96	93.96	93.96	93.96	4
2021-09-20	99.33	99.33	99.33	99.33	55
2021-09-17	99.33	99.33	99.33	99.33	176
2021-09-16	99.33	99.33	99.33	99.33	0
2021-09-15	98.07	98.07	98.07	98.07	291
2021-09-14	98.07	98.07	98.07	98.07	272
2021-09-13	99.50	99.50	99.50	99.50	744
2021-09-10	102.02	102.02	102.02	102.02	532
2021-09-09	102.02	102.02	102.02	102.02	27
2021-09-08	104.05	104.05	104.05	104.05	40
2021-09-07	104.57	104.57	104.57	104.57	750
2021-09-06	105.38	105.38	105.38	105.38	0
2021-09-03	104.05	104.05	104.05	104.05	0
2021-09-02	104.05	104.05	104.05	104.05	422
2021-09-01	105.50	105.50	105.50	105.50	80
2021-08-31	105.50	105.50	105.50	105.50	10
2021-08-30	104.14	104.14	104.14	104.14	0
2021-08-27	104.14	104.14	104.14	104.14	0
2021-08-26	103.74	103.74	103.74	103.74	5
2021-08-25	103.74	103.74	103.74	103.74	194
2021-08-24	101.70	101.70	101.70	101.70	0
2021-08-23	101.70	101.70	101.70	101.70	24
2021-08-20	101.29	101.29	101.29	101.29	41
2021-08-19	101.63	101.63	101.63	101.63	91
2021-08-18	102.68	102.68	102.68	102.68	5
2021-08-17	103.67	103.67	103.67	103.67	10
2021-08-16	103.79	103.79	103.79	103.79	2
2021-08-13	103.44	103.44	103.44	103.44	161
2021-08-12	103.44	103.44	103.44	103.44	1
2021-08-11	103.44	103.44	103.44	103.44	96
2021-08-10	101.06	101.06	101.06	101.06	104
2021-08-09	101.06	101.06	101.06	101.06	0
2021-08-06	101.06	101.06	101.06	101.06	0
2021-08-05	101.35	101.35	101.35	101.35	0
2021-08-04	101.35	101.35	101.35	101.35	161
2021-08-03	100.89	100.89	100.89	100.89	2
2021-08-02	100.89	100.89	100.89	100.89	1
2021-07-30	100.56	100.56	100.56	100.56	219
2021-07-29	98.36	98.36	98.36	98.36	1
2021-07-28	98.34	98.34	98.34	98.34	0
2021-07-27	97.78	97.78	97.78	97.78	8
2021-07-26	97.89	97.89	97.89	97.89	25
2021-07-23	98.27	98.27	98.27	98.27	0
2021-07-22	98.27	98.27	98.27	98.27	0
2021-07-21	97.81	97.81	97.81	97.81	68
2021-07-20	94.90	94.90	94.90	94.90	121
2021-07-19	98.29	98.29	98.29	98.29	176
2021-07-16	98.29	98.29	98.29	98.29	13
2021-07-15	98.39	98.39	98.39	98.39	155
2021-07-14	97.73	97.73	97.73	97.73	0
2021-07-13	98.54	98.54	98.54	98.54	15
2021-07-12	97.46	97.46	97.46	97.46	53
2021-07-09	95.99	95.99	95.99	95.99	0
2021-07-08	95.70	95.70	95.70	95.70	421
2021-07-07	95.70	95.70	95.70	95.70	0
2021-07-06	97.44	97.44	97.44	97.44	69
2021-07-05	97.44	97.44	97.44	97.44	0
2021-07-02	95.01	95.01	95.01	95.01	0
2021-07-01	95.01	95.01	95.01	95.01	68
2021-06-30	95.01	95.01	95.01	95.01	0
2021-06-29	95.25	95.25	95.25	95.25	5
2021-06-28	96.00	96.00	96.00	96.00	74
2021-06-25	96.10	96.10	96.10	96.10	57
2021-06-24	94.56	94.56	94.56	94.56	25
2021-06-23	94.78	94.78	94.78	94.78	0
2021-06-22	93.32	93.32	93.32	93.32	124,432
2021-06-21	93.32	93.32	93.32	93.32	840
2021-06-18	92.29	92.29	92.29	92.29	292
2021-06-17	95.74	95.74	95.74	95.74	2,789
2021-06-16	98.61	98.61	98.61	98.61	34
2021-06-15	97.38	97.38	97.38	97.38	0
2021-06-14	97.03	97.03	97.03	97.03	10
2021-06-11	97.59	97.59	97.59	97.59	21
2021-06-10	98.20	98.20	98.20	98.20	0
2021-06-09	98.20	98.20	98.20	98.20	51
2021-06-08	97.78	97.78	97.78	97.78	72
2021-06-07	97.64	97.64	97.64	97.64	3
2021-06-04	97.64	97.64	97.64	97.64	237
2021-06-03	96.98	96.98	96.98	96.98	18
2021-06-02	95.45	95.45	95.45	95.45	109
2021-06-01	95.45	95.45	95.45	95.45	0
2021-05-28	95.45	95.45	95.45	95.45	61
2021-05-27	94.40	94.40	94.40	94.40	100
2021-05-26	94.40	94.40	94.40	94.40	0
2021-05-25	94.40	94.40	94.40	94.40	62
2021-05-24	93.92	93.92	93.92	93.92	6
2021-05-21	93.44	93.44	93.44	93.44	152
2021-05-20	92.89	92.89	92.89	92.89	15
2021-05-19	92.56	92.56	92.56	92.56	278
2021-05-18	94.78	94.78	94.78	94.78	75
2021-05-17	95.31	95.31	95.31	95.31	60
2021-05-14	95.31	95.31	95.31	95.31	77
2021-05-13	95.26	95.26	95.26	95.26	0
2021-05-12	95.26	95.26	95.26	95.26	579
2021-05-11	94.81	94.81	94.81	94.81	11
2021-05-10	96.02	96.02	96.02	96.02	396
2021-05-07	93.41	93.41	93.41	93.41	100
2021-05-06	91.03	91.03	91.03	91.03	182
2021-05-05	91.11	91.11	91.11	91.11	0
2021-05-04	90.97	90.97	90.97	90.97	1,035
2021-04-30	92.31	92.31	92.31	92.31	561
2021-04-29	92.31	92.31	92.31	92.31	1,102
2021-04-28	92.31	92.31	92.31	92.31	301
2021-04-27	92.13	92.13	92.13	92.13	0
2021-04-26	92.10	92.10	92.10	92.10	263
2021-04-23	92.10	92.10	92.10	92.10	9
2021-04-22	92.84	92.84	92.84	92.84	7
2021-04-21	90.83	90.83	90.83	90.83	0
2021-04-20	91.79	91.79	91.79	91.79	0
2021-04-19	90.91	90.91	90.91	90.91	360
2021-04-16	91.79	91.79	91.79	91.79	116
2021-04-15	91.54	91.54	91.54	91.54	0
2021-04-14	91.46	91.46	91.46	91.46	575
2021-04-13	92.01	92.01	92.01	92.01	200
2021-04-12	91.94	91.94	91.94	91.94	5
2021-04-09	91.47	91.47	91.47	91.47	61
2021-04-08	91.09	91.09	91.09	91.09	0
2021-04-07	91.40	91.40	91.40	91.40	6
2021-04-06	91.50	91.50	91.50	91.50	46
2021-04-01	90.22	90.22	90.22	90.22	800
2021-03-31	91.14	91.14	91.14	91.14	261
2021-03-30	91.65	91.65	91.65	91.65	20
2021-03-29	91.65	91.65	91.65	91.65	94
2021-03-26	89.63	89.63	89.63	89.63	35
2021-03-25	87.08	87.08	87.08	87.08	61
2021-03-24	88.85	88.85	88.85	88.85	6
2021-03-23	88.85	88.85	88.85	88.85	333,036
2021-03-22	88.64	88.64	88.64	88.64	179
2021-03-19	89.69	89.69	89.69	89.69	1
2021-03-18	91.12	91.12	91.12	91.12	144,311
2021-03-17	89.83	89.83	89.83	89.83	66
2021-03-16	92.20	92.20	92.20	92.20	322
2021-03-15	92.20	92.20	92.20	92.20	32
2021-03-12	92.22	92.22	92.22	92.22	25
2021-03-11	92.13	92.13	92.13	92.13	62
2021-03-10	91.92	91.92	91.92	91.92	0
2021-03-09	91.30	91.30	91.30	91.30	15
2021-03-08	91.87	91.87	91.87	91.87	30
2021-03-05	89.90	89.90	89.90	89.90	122
2021-03-04	88.64	88.64	88.64	88.64	135
2021-03-03	87.63	87.63	87.63	87.63	1
2021-03-02	87.81	87.81	87.81	87.81	39
2021-03-01	85.90	85.90	85.90	85.90	14
2021-02-26	88.15	88.15	88.15	88.15	24
2021-02-25	88.15	88.15	88.15	88.15	21
2021-02-24	88.55	88.55	88.55	88.55	24
2021-02-23	86.39	86.39	86.39	86.39	126
2021-02-22	84.47	84.47	84.47	84.47	47
2021-02-19	84.49	84.49	84.49	84.49	8
2021-02-18	84.87	84.87	84.87	84.87	4
2021-02-17	85.88	85.88	85.88	85.88	35
2021-02-16	85.88	85.88	85.88	85.88	617
2021-02-15	84.87	84.87	84.87	84.87	0
2021-02-12	84.87	84.87	84.87	84.87	46
2021-02-11	85.61	85.61	85.61	85.61	0
2021-02-10	85.61	85.61	85.61	85.61	16
2021-02-09	85.74	85.74	85.74	85.74	21
2021-02-08	86.11	86.11	86.11	86.11	50
2021-02-05	85.39	85.39	85.39	85.39	50
2021-02-04	83.68	83.68	83.68	83.68	14
2021-02-03	82.51	82.51	82.51	82.51	150
2021-02-02	84.42	84.42	84.42	84.42	825
2021-02-01	80.08	80.08	80.08	80.08	61
2021-01-29	81.08	81.08	81.08	81.08	0
2021-01-28	79.89	79.89	79.89	79.89	882
2021-01-27	78.80	78.80	78.80	78.80	510
2021-01-26	81.76	81.76	81.76	81.76	82
2021-01-25	83.47	83.47	83.47	83.47	0
2021-01-22	84.43	84.43	84.43	84.43	0
2021-01-21	84.21	84.21	84.21	84.21	160
2021-01-20	84.39	84.39	84.39	84.39	156
2021-01-19	84.02	84.02	84.02	84.02	503
2021-01-18	83.33	83.33	83.33	83.33	0
2021-01-15	83.33	83.33	83.33	83.33	534
2021-01-14	84.13	84.13	84.13	84.13	1
2021-01-13	84.13	84.13	84.13	84.13	162
2021-01-12	81.34	81.34	81.34	81.34	0
2021-01-11	81.34	81.34	81.34	81.34	60
2021-01-08	82.13	82.13	82.13	82.13	150
2021-01-07	82.15	82.15	82.15	82.15	12
2021-01-06	79.24	79.24	79.24	79.24	0
2021-01-05	79.24	79.24	79.24	79.24	0
2021-01-04	79.24	79.24	79.24	79.24	0
2020-12-31	79.24	79.24	79.24	79.24	0
2020-12-30	79.24	79.24	79.24	79.24	0
2020-12-29	79.48	79.48	79.48	79.48	0
2020-12-24	79.48	79.48	79.48	79.48	0
2020-12-23	79.48	79.48	79.48	79.48	45
2020-12-22	80.34	80.34	80.34	80.34	0
2020-12-21	80.90	80.90	80.90	80.90	0
2020-12-18	80.40	80.40	80.40	80.40	0
2020-12-17	80.40	80.40	80.40	80.40	19
2020-12-16	82.44	82.44	82.44	82.44	0
2020-12-15	81.64	81.64	81.64	81.64	0
2020-12-14	81.64	81.64	81.64	81.64	81
2020-12-11	81.70	81.70	81.70	81.70	643
2020-12-10	80.98	80.98	80.98	80.98	60
2020-12-09	80.98	80.98	80.98	80.98	0
2020-12-08	80.98	80.98	80.98	80.98	122
2020-12-07	78.61	78.61	78.61	78.61	110
2020-12-04	75.90	75.90	75.90	75.90	0
2020-12-03	75.90	75.90	75.90	75.90	0
2020-12-02	75.77	75.77	75.77	75.77	0
2020-12-01	76.82	76.82	76.82	76.82	0
2020-11-30	78.70	78.70	78.70	78.70	0
2020-11-27	78.70	78.70	78.70	78.70	216
2020-11-26	78.70	78.70	78.70	78.70	0
2020-11-25	78.70	78.70	78.70	78.70	1
2020-11-24	75.82	75.82	75.82	75.82	0
2020-11-23	75.82	75.82	75.82	75.82	0
2020-11-20	77.99	77.99	77.99	77.99	578
2020-11-19	77.99	77.99	77.99	77.99	0
2020-11-18	77.99	77.99	77.99	77.99	0
2020-11-17	77.99	77.99	77.99	77.99	0
2020-11-16	76.78	76.78	76.78	76.78	80
2020-11-13	75.50	75.50	75.50	75.50	0
2020-11-12	75.50	75.50	75.50	75.50	0
2020-11-11	77.28	77.28	77.28	77.28	0
2020-11-10	77.28	77.28	77.28	77.28	0
2020-11-09	66.62	66.62	66.62	66.62	0
2020-11-06	66.62	66.62	66.62	66.62	0
2020-11-05	66.62	66.62	66.62	66.62	0
2020-11-04	66.62	66.62	66.62	66.62	61
2020-11-03	66.24	66.24	66.24	66.24	0
2020-11-02	66.24	66.24	66.24	66.24	9
2020-10-30	64.18	64.18	64.18	64.18	16
2020-10-29	65.26	65.26	65.26	65.26	8
2020-10-28	67.70	67.70	67.70	67.70	50,000
2020-10-27	67.70	67.70	67.70	67.70	0
2020-10-26	69.07	69.07	69.07	69.07	0
2020-10-23	69.07	69.07	69.07	69.07	0
2020-10-22	69.07	69.07	69.07	69.07	0
2020-10-21	70.06	70.06	70.06	70.06	0
2020-10-20	70.06	70.06	70.06	70.06	0
2020-10-16	69.07	69.07	69.07	69.07	0
2020-10-15	69.07	69.07	69.07	69.07	0
2020-10-14	69.07	69.07	69.07	69.07	0
2020-10-13	69.07	69.07	69.07	69.07	0
2020-10-12	69.07	69.07	69.07	69.07	0
2020-10-09	69.07	69.07	69.07	69.07	0
2020-10-08	69.07	69.07	69.07	69.07	61
2020-10-07	67.28	67.28	67.28	67.28	0
2020-10-06	67.59	67.59	67.59	67.59	10
2020-10-05	66.60	66.60	66.60	66.60	68
2020-10-02	65.36	65.36	65.36	65.36	0
2020-10-01	65.36	65.36	65.36	65.36	12
2020-09-30	66.17	66.17	66.17	66.17	58
2020-09-29	65.40	65.40	65.40	65.40	1
2020-09-28	64.30	64.30	64.30	64.30	0
2020-09-25	66.07	66.07	66.07	66.07	0
2020-09-24	66.07	66.07	66.07	66.07	0
2020-09-23	66.07	66.07	66.07	66.07	32
2020-09-22	67.85	67.85	67.85	67.85	0
2020-09-21	67.85	67.85	67.85	67.85	0
2020-09-18	69.09	69.09	69.09	69.09	0
2020-09-17	69.13	69.13	69.13	69.13	15,393
2020-09-16	69.13	69.13	69.13	69.13	0
2020-09-15	69.13	69.13	69.13	69.13	0
2020-09-14	69.13	69.13	69.13	69.13	0
2020-09-11	69.13	69.13	69.13	69.13	0
2020-04-03	44.33	44.33	44.33	44.33	0
2020-04-02	44.33	44.33	44.33	44.33	0
2020-04-01	44.33	44.33	44.33	44.33	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