Zehnder Group O Share History

Zehnder Group O Share Price history. The following table shows end-of-day data 0R6S historical share prices for Zehnder Group O, 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.

0R6S.L
Share Price 0R6S.L
Charts 0R6S.L
Trades 0R6S.L
History Compare
0R6S.L 0R6S.L
Share News 0R6S.L
RNS 0R6S.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	55.10	55.10	55.10	55.10	342
2024-04-26	52.40	52.40	52.40	52.40	824
2024-04-25	51.60	51.60	51.60	51.60	639
2024-04-24	52.90	52.90	52.90	52.90	1,822
2024-04-23	53.70	53.70	53.70	53.70	879
2024-04-22	53.50	53.50	53.50	53.50	1,254
2024-04-19	53.30	53.30	53.30	53.30	2,368
2024-04-18	54.50	54.50	54.50	54.50	2,101
2024-04-17	54.00	54.00	54.00	54.00	2,969
2024-04-16	53.50	53.50	53.50	53.50	1,178
2024-04-15	56.60	56.60	56.60	56.60	9,858
2024-04-12	57.00	57.00	57.00	57.00	2,275
2024-04-11	58.10	58.10	58.10	58.10	1,530
2024-04-10	57.70	57.70	57.70	57.70	1,862
2024-04-09	57.30	57.30	57.30	57.30	663
2024-04-08	57.50	57.50	57.50	57.50	8,726
2024-04-05	56.50	56.50	56.50	56.50	641
2024-04-04	57.60	57.60	57.60	57.60	1,351
2024-04-03	57.80	57.80	57.80	57.80	897
2024-04-02	58.30	58.30	58.30	58.30	2,036
2024-04-01	59.50	59.50	59.50	59.50	0
2024-03-29	59.50	59.50	59.50	59.50	0
2024-03-28	59.50	59.50	59.50	59.50	2,562
2024-03-27	59.00	59.00	59.00	59.00	1,258
2024-03-26	57.10	57.10	57.10	57.10	432
2024-03-25	57.10	57.10	57.10	57.10	718
2024-03-22	57.00	57.00	57.00	57.00	406
2024-03-21	56.00	56.00	56.00	56.00	3,906
2024-03-20	53.20	53.20	53.20	53.20	1,579
2024-03-19	52.30	52.30	52.30	52.30	293
2024-03-18	53.30	53.30	53.30	53.30	164
2024-03-15	52.60	52.60	52.60	52.60	2,323
2024-03-14	53.40	53.40	53.40	53.40	671
2024-03-13	54.10	54.10	54.10	54.10	1,302
2024-03-12	54.10	54.10	54.10	54.10	841
2024-03-11	54.10	54.10	54.10	54.10	811
2024-03-08	55.19	55.19	55.19	55.19	2,032
2024-03-07	55.10	55.10	55.10	55.10	361
2024-03-06	54.90	54.90	54.90	54.90	922
2024-03-05	54.60	54.60	54.60	54.60	1,079
2024-03-04	54.50	54.50	54.50	54.50	1,867
2024-03-01	53.10	53.10	53.10	53.10	1,552
2024-02-29	54.00	54.00	54.00	54.00	2,968
2024-02-28	55.40	55.40	55.40	55.40	2,774
2024-02-27	54.70	54.70	54.70	54.70	1,382
2024-02-26	54.70	54.70	54.70	54.70	141
2024-02-23	55.00	55.00	55.00	55.00	1,818
2024-02-22	55.80	55.80	55.80	55.80	4,330
2024-02-21	55.00	55.00	55.00	55.00	913
2024-02-20	54.70	54.70	54.70	54.70	236
2024-02-19	55.70	55.70	55.70	55.70	45,070
2024-02-16	55.80	55.80	55.80	55.80	831
2024-02-15	55.20	55.20	55.20	55.20	756
2024-02-14	55.10	55.10	55.10	55.10	1,552
2024-02-13	54.00	54.00	54.00	54.00	1,444
2024-02-12	55.10	55.10	55.10	55.10	369
2024-02-09	54.20	54.20	54.20	54.20	1,563
2024-02-08	53.70	53.70	53.70	53.70	1,221
2024-02-07	53.10	53.10	53.10	53.10	1,393
2024-02-06	53.00	53.00	53.00	53.00	925
2024-02-05	52.20	52.20	52.20	52.20	6,145
2024-02-02	52.60	52.60	52.60	52.60	3,191
2024-02-01	51.60	51.60	51.60	51.60	81,176
2024-01-31	52.10	52.10	52.10	52.10	2,813
2024-01-30	51.10	51.10	51.10	51.10	927
2024-01-29	50.50	50.50	50.50	50.50	1,058
2024-01-26	50.80	50.80	50.80	50.80	43,127
2024-01-25	49.60	49.60	49.60	49.60	1,059
2024-01-24	49.55	49.55	49.55	49.55	2,140
2024-01-23	50.55	50.55	50.55	50.55	2,147
2024-01-22	50.10	50.10	50.10	50.10	2,930
2024-01-19	48.98	48.98	48.98	48.98	5,352
2024-01-18	50.50	50.50	50.50	50.50	4,704
2024-01-17	48.95	48.95	48.95	48.95	3,384
2024-01-16	50.00	50.00	50.00	50.00	3,839
2024-01-15	50.60	50.60	50.60	50.60	1,031
2024-01-12	51.80	51.80	51.80	51.80	2,159
2024-01-11	50.90	50.90	50.90	50.90	2,331
2024-01-10	51.40	51.40	51.40	51.40	2,905
2024-01-09	52.00	52.00	52.00	52.00	4,280
2024-01-08	52.20	52.20	52.20	52.20	3,138
2024-01-05	51.70	51.70	51.70	51.70	2,539
2024-01-04	52.10	52.10	52.10	52.10	6,393
2024-01-03	52.20	52.20	52.20	52.20	3,955
2024-01-02	53.40	53.40	53.40	53.40	0
2024-01-01	53.40	53.40	53.40	53.40	0
2023-12-29	53.40	53.40	53.40	53.40	952
2023-12-28	53.00	53.00	53.00	53.00	2,018
2023-12-27	53.60	53.60	53.60	53.60	6,095
2023-12-26	53.70	53.70	53.70	53.70	0
2023-12-25	53.70	53.70	53.70	53.70	0
2023-12-22	53.70	53.70	53.70	53.70	44,477
2023-12-21	53.70	53.70	53.70	53.70	6,883
2023-12-20	53.70	53.70	53.70	53.70	15,979
2023-12-19	52.60	52.60	52.60	52.60	11,004
2023-12-18	51.50	51.50	51.50	51.50	4,475
2023-12-15	54.00	54.00	54.00	54.00	22,159
2023-12-14	52.00	52.00	52.00	52.00	7,295
2023-12-13	48.60	48.60	48.60	48.60	3,082
2023-12-12	47.55	47.55	47.55	47.55	2,323
2023-12-11	47.30	47.30	47.30	47.30	503
2023-12-08	47.45	47.45	47.45	47.45	2,716
2023-12-07	46.20	46.20	46.20	46.20	1,245
2023-12-06	47.80	47.80	47.80	47.80	1,892
2023-12-05	46.95	46.95	46.95	46.95	1,388
2023-12-04	46.10	46.10	46.10	46.10	405
2023-12-01	47.90	47.90	47.90	47.90	3,159
2023-11-30	48.55	48.55	48.55	48.55	1,786
2023-11-29	49.70	49.70	49.70	49.70	21,487
2023-11-28	47.70	47.70	47.70	47.70	1,083
2023-11-27	47.75	47.75	47.75	47.75	2,105
2023-11-24	47.65	47.65	47.65	47.65	2,462
2023-11-23	47.25	47.25	47.25	47.25	1,737
2023-11-22	46.95	46.95	46.95	46.95	4,376
2023-11-21	49.30	49.30	49.30	49.30	593
2023-11-20	50.10	50.10	50.10	50.10	1,348
2023-11-17	50.60	50.60	50.60	50.60	2,136
2023-11-16	49.95	49.95	49.95	49.95	1,553
2023-11-15	51.10	51.10	51.10	51.10	1,505
2023-11-14	50.50	50.50	50.50	50.50	901
2023-11-13	48.40	48.40	48.40	48.40	1,615
2023-11-10	49.20	49.20	49.20	49.20	1,615
2023-11-09	49.35	49.35	49.35	49.35	1,735
2023-11-08	48.95	48.95	48.95	48.95	65,850
2023-11-07	48.70	48.70	48.70	48.70	278
2023-11-06	49.10	49.10	49.10	49.10	1,609
2023-11-03	49.65	49.65	49.65	49.65	1,036
2023-11-02	49.00	49.00	49.00	49.00	3,626
2023-11-01	47.20	47.20	47.20	47.20	1,857
2023-10-31	46.90	46.90	46.90	46.90	4,932
2023-10-30	46.35	46.35	46.35	46.35	134
2023-10-27	46.20	46.20	46.20	46.20	1,743
2023-10-26	46.45	46.45	46.45	46.45	2,607
2023-10-25	45.60	45.60	45.60	45.60	1,614
2023-10-24	47.80	47.80	47.80	47.80	2,928
2023-10-23	46.30	46.30	46.30	46.30	1,342
2023-10-20	47.05	47.05	47.05	47.05	1,895
2023-10-19	47.80	47.80	47.80	47.80	919
2023-10-18	48.05	48.05	48.05	48.05	1,952
2023-10-17	49.90	49.90	49.90	49.90	1,670
2023-10-16	50.10	50.10	50.10	50.10	2,022
2023-10-13	50.10	50.10	50.10	50.10	1,726
2023-10-12	52.10	52.10	52.10	52.10	1,517
2023-10-11	52.30	52.30	52.30	52.30	2,725
2023-10-10	52.20	52.20	52.20	52.20	3,453
2023-10-09	50.00	50.00	50.00	50.00	4,578
2023-10-06	50.90	50.90	50.90	50.90	2,042
2023-10-05	50.50	50.50	50.50	50.50	946
2023-10-04	50.50	50.50	50.50	50.50	3,476
2023-10-03	51.50	51.50	51.50	51.50	2,351
2023-10-02	52.60	52.60	52.60	52.60	65,001
2023-09-29	53.80	53.80	53.80	53.80	3,549
2023-09-28	53.60	53.60	53.60	53.60	2,076
2023-09-27	52.00	52.00	52.00	52.00	3,691
2023-09-26	52.10	52.10	52.10	52.10	2,430
2023-09-25	52.80	52.80	52.80	52.80	1,937
2023-09-22	53.10	53.10	53.10	53.10	1,967
2023-09-21	53.20	53.20	53.20	53.20	2,383
2023-09-20	54.30	54.30	54.30	54.30	5,348
2023-09-19	53.25	53.25	53.25	53.25	71,998
2023-09-18	53.99	53.99	53.99	53.99	5,256
2023-09-15	54.22	54.22	54.22	54.22	13,498
2023-09-14	54.10	54.10	54.10	54.10	4,436
2023-09-13	54.52	54.52	54.52	54.52	4,880
2023-09-12	55.30	55.30	55.30	55.30	1,404
2023-09-11	55.50	55.50	55.50	55.50	1,675
2023-09-08	55.70	55.70	55.70	55.70	1,165
2023-09-07	56.50	56.50	56.50	56.50	2,932
2023-09-06	56.60	56.60	56.60	56.60	1,558
2023-09-05	57.30	57.30	57.30	57.30	1,753
2023-09-04	57.30	57.30	57.30	57.30	1,909
2023-09-01	56.90	56.90	56.90	56.90	3,875
2023-08-31	59.00	59.00	59.00	59.00	2,548
2023-08-30	58.50	58.50	58.50	58.50	58,413
2023-08-29	57.10	57.10	57.10	57.10	3,679
2023-08-28	56.80	56.80	56.80	56.80	0
2023-08-25	56.80	56.80	56.80	56.80	2,997
2023-08-24	57.00	57.00	57.00	57.00	956
2023-08-23	57.50	57.50	57.50	57.50	4,174
2023-08-22	57.60	57.60	57.60	57.60	3,525
2023-08-21	57.20	57.20	57.20	57.20	4,151
2023-08-18	57.80	57.80	57.80	57.80	1,915
2023-08-17	58.00	58.00	58.00	58.00	4,155
2023-08-16	59.40	59.40	59.40	59.40	3,289
2023-08-15	59.40	59.40	59.40	59.40	1,217
2023-08-14	60.30	60.30	60.30	60.30	1,649
2023-08-11	60.10	60.10	60.10	60.10	1,855
2023-08-10	60.50	60.50	60.50	60.50	2,168
2023-08-09	60.00	60.00	60.00	60.00	1,334
2023-08-08	60.20	60.20	60.20	60.20	1,928
2023-08-07	60.10	60.10	60.10	60.10	2,035
2023-08-04	61.60	61.60	61.60	61.60	4,851
2023-08-03	60.80	60.80	60.80	60.80	2,770
2023-08-02	64.40	64.40	64.40	64.40	2,088
2023-08-01	64.60	64.60	64.60	64.60	0
2023-07-31	64.60	64.60	64.60	64.60	5,624
2023-07-28	65.00	65.00	65.00	65.00	2,698
2023-07-27	65.40	65.40	65.40	65.40	5,436
2023-07-26	63.80	63.80	63.80	63.80	6,098
2023-07-25	66.00	66.00	66.00	66.00	4,340
2023-07-24	64.90	64.90	64.90	64.90	4,395
2023-07-21	65.00	65.00	65.00	65.00	7,724
2023-07-20	65.80	65.80	65.80	65.80	5,781
2023-07-19	67.20	67.20	67.20	67.20	1,702
2023-07-18	68.50	68.50	68.50	68.50	860
2023-07-17	68.90	68.90	68.90	68.90	356
2023-07-14	70.20	70.20	70.20	70.20	307
2023-07-13	69.90	69.90	69.90	69.90	6,160
2023-07-12	69.50	69.50	69.50	69.50	48,390
2023-07-11	69.30	69.30	69.30	69.30	2,731
2023-07-10	68.50	68.50	68.50	68.50	1,075
2023-07-07	68.70	68.70	68.70	68.70	1,603
2023-07-06	66.90	66.90	66.90	66.90	3,402
2023-07-05	68.80	68.80	68.80	68.80	9,078
2023-07-04	71.40	71.40	71.40	71.40	1,183
2023-07-03	71.40	71.40	71.40	71.40	971
2023-06-30	72.30	72.30	72.30	72.30	1,946
2023-06-29	71.50	71.50	71.50	71.50	3,412
2023-06-28	70.50	70.50	70.50	70.50	1,263
2023-06-27	69.80	69.80	69.80	69.80	724
2023-06-26	69.40	69.40	69.40	69.40	326
2023-06-23	70.50	70.50	70.50	70.50	1,521
2023-06-22	69.90	69.90	69.90	69.90	4,127
2023-06-21	70.00	70.00	70.00	70.00	3,147
2023-06-20	70.80	70.80	70.80	70.80	3,525
2023-06-19	72.50	72.50	72.50	72.50	1,169
2023-06-16	75.20	75.20	75.20	75.20	6,694
2023-06-15	75.70	75.70	75.70	75.70	2,055
2023-06-14	77.30	77.30	77.30	77.30	718
2023-06-13	76.80	76.80	76.80	76.80	105
2023-06-12	76.40	76.40	76.40	76.40	1,253
2023-06-09	75.40	75.40	75.40	75.40	4,739
2023-06-08	73.80	73.80	73.80	73.80	1,258
2023-06-07	73.30	73.30	73.30	73.30	1,732
2023-06-06	72.30	72.30	72.30	72.30	3,165
2023-06-05	73.00	73.00	73.00	73.00	2,256
2023-06-02	73.20	73.20	73.20	73.20	1,017
2023-06-01	71.80	71.80	71.80	71.80	1,096
2023-05-31	70.90	70.90	70.90	70.90	5,061
2023-05-30	71.90	71.90	71.90	71.90	3,058
2023-05-29	71.30	71.30	71.30	71.30	0
2023-05-26	71.30	71.30	71.30	71.30	1,886
2023-05-25	71.10	71.10	71.10	71.10	1,260
2023-05-24	70.80	70.80	70.80	70.80	1,531
2023-05-23	73.50	73.50	73.50	73.50	4,424
2023-05-22	73.10	73.10	73.10	73.10	1,717
2023-05-19	74.10	74.10	74.10	74.10	5,874
2023-05-18	71.20	71.20	71.20	71.20	0
2023-05-17	71.00	71.00	71.00	71.00	3,722
2023-05-16	72.20	72.20	72.20	72.20	2,583
2023-05-15	73.50	73.50	73.50	73.50	581
2023-05-12	73.90	73.90	73.90	73.90	2,025
2023-05-11	72.90	72.90	72.90	72.90	4,822
2023-05-10	74.50	74.50	74.50	74.50	2,214
2023-05-09	73.60	73.60	73.60	73.60	2,711
2023-05-08	73.80	73.80	73.80	73.80	0
2023-05-05	73.40	73.40	73.40	73.40	2,951
2023-05-04	70.80	70.80	70.80	70.80	2,413
2023-05-03	72.60	72.60	72.60	72.60	1,466
2023-05-02	73.30	73.30	73.30	73.30	4,801
2023-05-01	72.90	72.90	72.90	72.90	0
2023-04-28	72.70	72.70	72.70	72.70	4,962
2023-04-27	70.60	70.60	70.60	70.60	3,438
2023-04-26	71.00	71.00	71.00	71.00	4,480
2023-04-25	70.60	70.60	70.60	70.60	6,752
2023-04-24	73.36	73.36	73.36	73.36	2,826
2023-04-21	73.10	73.10	73.10	73.10	66,502
2023-04-20	74.20	74.20	74.20	74.20	2,631
2023-04-19	73.80	73.80	73.80	73.80	2,845
2023-04-18	73.00	73.00	73.00	73.00	3,737
2023-04-17	72.90	72.90	72.90	72.90	2,778
2023-04-14	72.80	72.80	72.80	72.80	1,303
2023-04-13	71.80	71.80	71.80	71.80	3,385
2023-04-12	71.00	71.00	71.00	71.00	994
2023-04-11	71.10	71.10	71.10	71.10	1,816
2023-04-10	69.90	69.90	69.90	69.90	0
2023-04-07	69.90	69.90	69.90	69.90	0
2023-04-06	69.90	69.90	69.90	69.90	1,527
2023-04-05	73.90	73.90	73.90	73.90	3,828
2023-04-04	74.40	74.40	74.40	74.40	720
2023-04-03	74.20	74.20	74.20	74.20	2,241
2023-03-31	74.80	74.80	74.80	74.80	2,922
2023-03-30	75.10	75.10	75.10	75.10	1,449
2023-03-29	74.30	74.30	74.30	74.30	1,516
2023-03-28	72.90	72.90	72.90	72.90	1,646
2023-03-27	73.00	73.00	73.00	73.00	269
2023-03-24	76.03	76.03	76.03	76.03	1,063
2023-03-23	77.10	77.10	77.10	77.10	1,398
2023-03-22	76.30	76.30	76.30	76.30	1,993
2023-03-21	75.75	75.75	75.75	75.75	2,153
2023-03-20	74.80	74.80	74.80	74.80	2,214
2023-03-17	74.00	74.00	74.00	74.00	63,841
2023-03-16	73.90	73.90	73.90	73.90	1,878
2023-03-15	73.13	73.13	73.13	73.13	914
2023-03-14	74.50	74.50	74.50	74.50	1,546
2023-03-13	72.16	72.16	72.16	72.16	1,528
2023-03-10	73.80	73.80	73.80	73.80	243
2023-03-09	75.30	75.30	75.30	75.30	916
2023-03-08	73.60	73.60	73.60	73.60	2,836
2023-03-07	73.40	73.40	73.40	73.40	3,713
2023-03-06	75.10	75.10	75.10	75.10	1,741
2023-03-03	75.50	75.50	75.50	75.50	2,359
2023-03-02	74.70	74.70	74.70	74.70	4,161
2023-03-01	73.10	73.10	73.10	73.10	3,637
2023-02-28	73.50	73.50	73.50	73.50	460
2023-02-27	74.90	74.90	74.90	74.90	1,497
2023-02-24	75.00	75.00	75.00	75.00	7,726
2023-02-23	75.10	75.10	75.10	75.10	6,937
2023-02-22	71.90	71.90	71.90	71.90	1,181
2023-02-21	72.20	72.20	72.20	72.20	2,461
2023-02-20	71.20	71.20	71.20	71.20	938
2023-02-17	71.40	71.40	71.40	71.40	1,347
2023-02-16	71.00	71.00	71.00	71.00	924
2023-02-15	71.20	71.20	71.20	71.20	2,895
2023-02-14	70.40	70.40	70.40	70.40	1,175
2023-02-13	70.90	70.90	70.90	70.90	1,441
2023-02-10	70.40	70.40	70.40	70.40	985
2023-02-09	70.90	70.90	70.90	70.90	1,349
2023-02-08	70.90	70.90	70.90	70.90	581
2023-02-07	70.90	70.90	70.90	70.90	2,313
2023-02-06	71.80	71.80	71.80	71.80	2,979
2023-02-03	72.60	72.60	72.60	72.60	4,149
2023-02-02	71.40	71.40	71.40	71.40	4,316
2023-02-01	69.50	69.50	69.50	69.50	3,093
2023-01-31	68.30	68.30	68.30	68.30	1,401
2023-01-30	68.10	68.10	68.10	68.10	3,353
2023-01-27	68.00	68.00	68.00	68.00	2,727
2023-01-26	65.90	65.90	65.90	65.90	1,831
2023-01-25	67.00	67.00	67.00	67.00	3,417
2023-01-24	66.70	66.70	66.70	66.70	1,743
2023-01-23	68.00	68.00	68.00	68.00	4,361
2023-01-20	66.10	66.10	66.10	66.10	5,957
2023-01-19	62.20	62.20	62.20	62.20	4,022
2023-01-18	62.40	62.40	62.40	62.40	3,149
2023-01-17	63.70	63.70	63.70	63.70	4,504
2023-01-16	63.50	63.50	63.50	63.50	5,019
2023-01-13	62.10	62.10	62.10	62.10	2,449
2023-01-12	61.30	61.30	61.30	61.30	1,382
2023-01-11	60.09	60.09	60.09	60.09	1,908
2023-01-10	60.30	60.30	60.30	60.30	2,570
2023-01-09	60.20	60.20	60.20	60.20	590
2023-01-06	59.70	59.70	59.70	59.70	2,252
2023-01-05	58.90	58.90	58.90	58.90	1,288
2023-01-04	59.60	59.60	59.60	59.60	1,696
2023-01-03	58.20	58.20	58.20	58.20	3,296
2023-01-02	56.30	56.30	56.30	56.30	0
2022-12-30	56.10	56.10	56.10	56.10	1,243
2022-12-29	56.30	56.30	56.30	56.30	1,816
2022-12-28	54.90	54.90	54.90	54.90	1,149
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	54.80	54.80	54.80	54.80	2,083
2022-12-22	54.10	54.10	54.10	54.10	1,406
2022-12-21	55.10	55.10	55.10	55.10	4,322
2022-12-20	53.50	53.50	53.50	53.50	1,126
2022-12-19	53.60	53.60	53.60	53.60	663
2022-12-16	53.50	53.50	53.50	53.50	5,610
2022-12-15	54.10	54.10	54.10	54.10	3,433
2022-12-14	55.85	55.85	55.85	55.85	6,081
2022-12-13	55.84	55.84	55.84	55.84	9,113
2022-12-12	54.10	54.10	54.10	54.10	4,110
2022-12-09	55.90	55.90	55.90	55.90	1,090
2022-12-08	54.40	54.40	54.40	54.40	2,094
2022-12-07	57.60	57.60	57.60	57.60	356
2022-12-06	58.40	58.40	58.40	58.40	2,695
2022-12-05	58.80	58.80	58.80	58.80	1,088
2022-12-02	59.00	59.00	59.00	59.00	3,866
2022-12-01	57.90	57.90	57.90	57.90	2,563
2022-11-30	55.20	55.20	55.20	55.20	2,851
2022-11-29	55.30	55.30	55.30	55.30	1,126
2022-11-28	56.20	56.20	56.20	56.20	3,596
2022-11-25	57.80	57.80	57.80	57.80	1,247
2022-11-24	57.70	57.70	57.70	57.70	2,308
2022-11-23	57.10	57.10	57.10	57.10	6,610
2022-11-22	55.80	55.80	55.80	55.80	544
2022-11-21	55.70	55.70	55.70	55.70	511
2022-11-18	55.51	55.51	55.51	55.51	2,346
2022-11-17	54.80	54.80	54.80	54.80	1,217
2022-11-16	53.90	53.90	53.90	53.90	964
2022-11-15	55.80	55.80	55.80	55.80	1,592
2022-11-14	55.40	55.40	55.40	55.40	2,768
2022-11-11	55.70	55.70	55.70	55.70	1,514
2022-11-10	56.00	56.00	56.00	56.00	2,811
2022-11-09	53.50	53.50	53.50	53.50	2,096
2022-11-08	53.90	53.90	53.90	53.90	2,233
2022-11-07	51.00	51.00	51.00	51.00	4,088
2022-11-04	50.80	50.80	50.80	50.80	1,807
2022-11-03	52.10	52.10	52.10	52.10	1,071
2022-11-02	53.40	53.40	53.40	53.40	1,878
2022-11-01	52.65	52.65	52.65	52.65	2,301
2022-10-31	53.45	53.45	53.45	53.45	1,599
2022-10-28	55.40	55.40	55.40	55.40	1,063
2022-10-27	55.70	55.70	55.70	55.70	1,202
2022-10-26	56.40	56.40	56.40	56.40	2,156
2022-10-25	54.60	54.60	54.60	54.60	1,267
2022-10-24	53.00	53.00	53.00	53.00	1,092
2022-10-21	52.10	52.10	52.10	52.10	889
2022-10-20	54.00	54.00	54.00	54.00	1,494
2022-10-19	53.60	53.60	53.60	53.60	1,664
2022-10-18	53.30	53.30	53.30	53.30	1,314
2022-10-17	52.90	52.90	52.90	52.90	751
2022-10-14	51.50	51.50	51.50	51.50	1,301
2022-10-13	51.30	51.30	51.30	51.30	3,229
2022-10-12	50.00	50.00	50.00	50.00	321
2022-10-11	50.70	50.70	50.70	50.70	4,504
2022-10-10	51.30	51.30	51.30	51.30	800
2022-10-07	51.20	51.20	51.20	51.20	371
2022-10-06	53.00	53.00	53.00	53.00	952
2022-10-05	53.60	53.60	53.60	53.60	437
2022-10-04	54.70	54.70	54.70	54.70	2,236
2022-10-03	52.60	52.60	52.60	52.60	2,175
2022-09-30	50.70	50.70	50.70	50.70	3,740
2022-09-29	49.45	49.45	49.45	49.45	631
2022-09-28	50.80	50.80	50.80	50.80	2,131
2022-09-27	50.90	50.90	50.90	50.90	1,321
2022-09-26	51.70	51.70	51.70	51.70	314
2022-09-23	51.60	51.60	51.60	51.60	435
2022-09-22	53.20	53.20	53.20	53.20	955
2022-09-21	54.10	54.10	54.10	54.10	1,188
2022-09-20	54.10	54.10	54.10	54.10	21,263
2022-09-19	55.40	55.40	55.40	55.40	0
2022-09-16	55.40	55.40	55.40	55.40	1,313
2022-09-15	55.60	55.60	55.60	55.60	1,769
2022-09-14	56.10	56.10	56.10	56.10	1,743
2022-09-13	56.40	56.40	56.40	56.40	632
2022-09-12	58.10	58.10	58.10	58.10	1,142
2022-09-09	56.90	56.90	56.90	56.90	2,007
2022-09-08	56.20	56.20	56.20	56.20	1,067
2022-09-07	55.90	55.90	55.90	55.90	1,167
2022-09-06	56.20	56.20	56.20	56.20	363
2022-09-05	56.50	56.50	56.50	56.50	845
2022-09-02	57.90	57.90	57.90	57.90	3,389
2022-09-01	55.90	55.90	55.90	55.90	2,841
2022-08-31	58.00	58.00	58.00	58.00	7,586
2022-08-30	58.37	58.37	58.37	58.37	2,640
2022-08-29	58.40	58.40	58.40	58.40	0
2022-08-26	58.40	58.40	58.40	58.40	4,867
2022-08-25	58.70	58.70	58.70	58.70	2,465
2022-08-24	58.00	58.00	58.00	58.00	607
2022-08-23	58.40	58.40	58.40	58.40	373
2022-08-22	59.60	59.60	59.60	59.60	387
2022-08-19	59.40	59.40	59.40	59.40	632
2022-08-18	61.90	61.90	61.90	61.90	503
2022-08-17	62.10	62.10	62.10	62.10	2,066
2022-08-16	61.90	61.90	61.90	61.90	475
2022-08-15	63.70	63.70	63.70	63.70	1,818
2022-08-12	64.00	64.00	64.00	64.00	4,224
2022-08-11	63.30	63.30	63.30	63.30	1,637
2022-08-10	62.60	62.60	62.60	62.60	1,546
2022-08-09	61.10	61.10	61.10	61.10	1,324
2022-08-08	62.30	62.30	62.30	62.30	1,573
2022-08-05	62.00	62.00	62.00	62.00	1,715
2022-08-04	62.30	62.30	62.30	62.30	2,441
2022-08-03	61.30	61.30	61.30	61.30	1,911
2022-08-02	59.60	59.60	59.60	59.60	728
2022-08-01	61.40	61.40	61.40	61.40	0
2022-07-29	61.40	61.40	61.40	61.40	1,877
2022-07-28	60.70	60.70	60.70	60.70	5,710
2022-07-27	62.90	62.90	62.90	62.90	5,472
2022-07-26	58.10	58.10	58.10	58.10	1,436
2022-07-25	61.00	61.00	61.00	61.00	2,496
2022-07-22	60.90	60.90	60.90	60.90	1,450
2022-07-21	61.80	61.80	61.80	61.80	1,179
2022-07-20	60.20	60.20	60.20	60.20	5,491
2022-07-19	58.00	58.00	58.00	58.00	2,656
2022-07-18	57.90	57.90	57.90	57.90	1,025
2022-07-15	58.00	58.00	58.00	58.00	1,878
2022-07-14	56.40	56.40	56.40	56.40	2,338
2022-07-13	56.40	56.40	56.40	56.40	666
2022-07-12	58.40	58.40	58.40	58.40	2,881
2022-07-11	58.80	58.80	58.80	58.80	2,625
2022-07-08	58.10	58.10	58.10	58.10	4,902
2022-07-07	57.50	57.50	57.50	57.50	2,107
2022-07-06	56.40	56.40	56.40	56.40	1,528
2022-07-05	56.70	56.70	56.70	56.70	1,344
2022-07-04	56.30	56.30	56.30	56.30	28,151
2022-07-01	56.70	56.70	56.70	56.70	3,320
2022-06-30	56.60	56.60	56.60	56.60	1,426
2022-06-29	60.30	60.30	60.30	60.30	820
2022-06-28	59.80	59.80	59.80	59.80	3,896
2022-06-27	61.30	61.30	61.30	61.30	2,548
2022-06-24	60.90	60.90	60.90	60.90	1,325
2022-06-23	58.90	58.90	58.90	58.90	1,108
2022-06-22	60.00	60.00	60.00	60.00	65,370
2022-06-21	60.40	60.40	60.40	60.40	4,335
2022-06-20	59.50	59.50	59.50	59.50	3,766
2022-06-17	60.50	60.50	60.50	60.50	706
2022-06-16	59.30	59.30	59.30	59.30	3,490
2022-06-15	62.70	62.70	62.70	62.70	620
2022-06-14	63.30	63.30	63.30	63.30	970
2022-06-13	65.10	65.10	65.10	65.10	1,602
2022-06-10	67.40	67.40	67.40	67.40	3,447
2022-06-09	69.60	69.60	69.60	69.60	3,048
2022-06-08	69.20	69.20	69.20	69.20	716
2022-06-07	69.72	69.72	69.72	69.72	2,415
2022-06-06	69.70	69.70	69.70	69.70	0
2022-06-03	69.70	69.70	69.70	69.70	0
2022-06-02	69.70	69.70	69.70	69.70	0
2022-06-01	69.70	69.70	69.70	69.70	1,687
2022-05-31	69.40	69.40	69.40	69.40	3,518
2022-05-30	71.60	71.60	71.60	71.60	2,751
2022-05-27	71.90	71.90	71.90	71.90	2,675
2022-05-26	69.90	69.90	69.90	69.90	0
2022-05-25	69.90	69.90	69.90	69.90	1,616
2022-05-24	68.50	68.50	68.50	68.50	5,157
2022-05-23	70.14	70.14	70.14	70.14	1,522
2022-05-20	70.00	70.00	70.00	70.00	3,641
2022-05-19	69.30	69.30	69.30	69.30	933
2022-05-18	69.70	69.70	69.70	69.70	2,019
2022-05-17	70.40	70.40	70.40	70.40	3,506
2022-05-16	69.60	69.60	69.60	69.60	2,174
2022-05-13	69.60	69.60	69.60	69.60	2,028
2022-05-12	67.90	67.90	67.90	67.90	2,463
2022-05-11	69.20	69.20	69.20	69.20	3,912
2022-05-10	67.20	67.20	67.20	67.20	508
2022-05-09	67.90	67.90	67.90	67.90	3,498
2022-05-06	71.40	71.40	71.40	71.40	370
2022-05-05	75.10	75.10	75.10	75.10	1,773
2022-05-04	74.25	74.25	74.25	74.25	3,004
2022-05-03	74.25	74.25	74.25	74.25	5,325
2022-05-02	76.50	76.50	76.50	76.50	0
2022-04-29	76.50	76.50	76.50	76.50	588
2022-04-28	75.20	75.20	75.20	75.20	1,341
2022-04-27	75.30	75.30	75.30	75.30	9,695
2022-04-26	78.48	78.48	78.48	78.48	18,277
2022-04-25	76.80	76.80	76.80	76.80	9,284
2022-04-22	78.80	78.80	78.80	78.80	1,641
2022-04-21	79.00	79.00	79.00	79.00	613
2022-04-20	77.80	77.80	77.80	77.80	2,927
2022-04-19	76.00	76.00	76.00	76.00	5,545
2022-04-18	76.20	76.20	76.20	76.20	0
2022-04-15	76.20	76.20	76.20	76.20	0
2022-04-14	76.20	76.20	76.20	76.20	6,045
2022-04-13	76.30	76.30	76.30	76.30	1,775
2022-04-12	75.90	75.90	75.90	75.90	10,106
2022-04-11	74.40	74.40	74.40	74.40	5,487
2022-04-08	76.40	76.40	76.40	76.40	4,274
2022-04-07	76.70	76.70	76.70	76.70	1,999
2022-04-06	78.04	78.04	78.04	78.04	1,981
2022-04-05	81.60	81.60	81.60	81.60	2,606
2022-04-04	81.20	81.20	81.20	81.20	1,780
2022-04-01	79.60	79.60	79.60	79.60	2,188
2022-03-31	81.41	81.41	81.41	81.41	20,755
2022-03-30	82.40	82.40	82.40	82.40	2,662
2022-03-29	82.60	82.60	82.60	82.60	851
2022-03-28	80.60	80.60	80.60	80.60	56,564
2022-03-25	83.10	83.10	83.10	83.10	4,263
2022-03-24	83.68	83.68	83.68	83.68	4,221
2022-03-23	85.72	85.72	85.72	85.72	2,683
2022-03-22	82.80	82.80	82.80	82.80	1,206
2022-03-21	84.60	84.60	84.60	84.60	22,080
2022-03-18	84.40	84.40	84.40	84.40	3,070
2022-03-17	83.20	83.20	83.20	83.20	2,233
2022-03-16	80.40	80.40	80.40	80.40	6,487
2022-03-15	77.37	77.37	77.37	77.37	3,365
2022-03-14	80.10	80.10	80.10	80.10	5,150
2022-03-11	76.23	76.23	76.23	76.23	6,064
2022-03-10	75.20	75.20	75.20	75.20	1,983
2022-03-09	75.30	75.30	75.30	75.30	2,443
2022-03-08	72.30	72.30	72.30	72.30	1,158
2022-03-07	73.00	73.00	73.00	73.00	161,782
2022-03-04	76.50	76.50	76.50	76.50	1,881
2022-03-03	77.73	77.73	77.73	77.73	26,126
2022-03-02	78.05	78.05	78.05	78.05	33,591
2022-03-01	78.50	78.50	78.50	78.50	2,698
2022-02-28	80.00	80.00	80.00	80.00	1,399
2022-02-25	80.80	80.80	80.80	80.80	1,907
2022-02-24	79.52	79.52	79.52	79.52	7,191
2022-02-23	82.40	82.40	82.40	82.40	3,221
2022-02-22	78.70	78.70	78.70	78.70	2,763
2022-02-21	79.00	79.00	79.00	79.00	4,269
2022-02-18	78.10	78.10	78.10	78.10	625
2022-02-17	78.40	78.40	78.40	78.40	1,214
2022-02-16	80.16	80.16	80.16	80.16	3,277
2022-02-15	81.70	81.70	81.70	81.70	3,740
2022-02-14	79.50	79.50	79.50	79.50	2,134
2022-02-11	81.30	81.30	81.30	81.30	907
2022-02-10	81.77	81.77	81.77	81.77	33,297
2022-02-09	81.96	81.96	81.96	81.96	1,111
2022-02-08	82.03	82.03	82.03	82.03	520
2022-02-07	82.03	82.03	82.03	82.03	1,029
2022-02-04	82.62	82.62	82.62	82.62	1,028
2022-02-03	83.30	83.30	83.30	83.30	1,731
2022-02-02	84.50	84.50	84.50	84.50	2,143
2022-02-01	83.46	83.46	83.46	83.46	1,006
2022-01-31	84.60	84.60	84.60	84.60	2,059
2022-01-28	81.90	81.90	81.90	81.90	2,232
2022-01-27	82.80	82.80	82.80	82.80	1,056
2022-01-26	83.15	83.15	83.15	83.15	1,720
2022-01-25	85.75	85.75	85.75	85.75	6,071
2022-01-24	83.60	83.60	83.60	83.60	8,529
2022-01-21	90.50	90.50	90.50	90.50	2,623
2022-01-20	90.80	90.80	90.80	90.80	1,817
2022-01-19	89.70	89.70	89.70	89.70	1,277
2022-01-18	90.00	90.00	90.00	90.00	3,356
2022-01-17	90.60	90.60	90.60	90.60	1,222
2022-01-14	90.20	90.20	90.20	90.20	7,133
2022-01-13	92.00	92.00	92.00	92.00	996
2022-01-12	91.10	91.10	91.10	91.10	706
2022-01-11	89.90	89.90	89.90	89.90	2,542
2022-01-10	87.40	87.40	87.40	87.40	2,925
2022-01-07	91.30	91.30	91.30	91.30	1,405
2022-01-06	91.90	91.90	91.90	91.90	3,112
2022-01-05	91.70	91.70	91.70	91.70	1,172
2022-01-04	91.60	91.60	91.60	91.60	858
2022-01-03	94.60	94.60	94.60	94.60	0
2021-12-31	94.60	94.60	94.60	94.60	0
2021-12-30	94.60	94.60	94.60	94.60	289
2021-12-29	94.40	94.40	94.40	94.40	776
2021-12-28	92.40	92.40	92.40	92.40	0
2021-12-27	92.40	92.40	92.40	92.40	0
2021-12-24	92.40	92.40	92.40	92.40	0
2021-12-23	92.40	92.40	92.40	92.40	702
2021-12-22	91.50	91.50	91.50	91.50	1,342
2021-12-21	88.60	88.60	88.60	88.60	33,427
2021-12-20	87.90	87.90	87.90	87.90	1,496
2021-12-17	88.70	88.70	88.70	88.70	1,994
2021-12-16	88.40	88.40	88.40	88.40	227
2021-12-15	88.18	88.18	88.18	88.18	16,230
2021-12-14	88.10	88.10	88.10	88.10	1,231
2021-12-13	88.20	88.20	88.20	88.20	924
2021-12-10	91.90	91.90	91.90	91.90	613
2021-12-09	92.90	92.90	92.90	92.90	713
2021-12-08	92.70	92.70	92.70	92.70	594
2021-12-07	91.60	91.60	91.60	91.60	1,849
2021-12-06	90.30	90.30	90.30	90.30	2,356
2021-12-03	89.80	89.80	89.80	89.80	1,019
2021-12-02	90.90	90.90	90.90	90.90	2,051
2021-12-01	91.90	91.90	91.90	91.90	1,963
2021-11-30	90.30	90.30	90.30	90.30	1,476
2021-11-29	91.00	91.00	91.00	91.00	3,517
2021-11-26	89.60	89.60	89.60	89.60	1,485
2021-11-25	90.00	90.00	90.00	90.00	1,768
2021-11-24	87.60	87.60	87.60	87.60	1,002
2021-11-23	91.66	91.66	91.66	91.66	1,276
2021-11-22	92.89	92.89	92.89	92.89	3,100
2021-11-19	91.59	91.59	91.59	91.59	2,382
2021-11-18	93.09	93.09	93.09	93.09	2,225
2021-11-17	92.62	92.62	92.62	92.62	2,528
2021-11-16	93.50	93.50	93.50	93.50	3,079
2021-11-15	95.11	95.11	95.11	95.11	1,086
2021-11-12	95.75	95.75	95.75	95.75	217
2021-11-11	95.40	95.40	95.40	95.40	1,198
2021-11-10	94.70	94.70	94.70	94.70	943
2021-11-09	96.40	96.40	96.40	96.40	972
2021-11-08	95.90	95.90	95.90	95.90	2,921
2021-11-05	95.10	95.10	95.10	95.10	3,087
2021-11-04	98.40	98.40	98.40	98.40	1,424
2021-11-03	98.83	98.83	98.83	98.83	867
2021-11-02	99.20	99.20	99.20	99.20	1,831
2021-11-01	100.20	100.20	100.20	100.20	185
2021-10-29	97.69	97.69	97.69	97.69	1,603
2021-10-28	98.20	98.20	98.20	98.20	565
2021-10-27	99.20	99.20	99.20	99.20	2,148
2021-10-26	100.80	100.80	100.80	100.80	826
2021-10-25	101.40	101.40	101.40	101.40	904
2021-10-22	100.80	100.80	100.80	100.80	2,487
2021-10-21	99.50	99.50	99.50	99.50	28,633
2021-10-20	100.20	100.20	100.20	100.20	1,461
2021-10-19	101.09	101.09	101.09	101.09	1,699
2021-10-18	101.86	101.86	101.86	101.86	1,454
2021-10-15	100.94	100.94	100.94	100.94	1,265
2021-10-14	100.30	100.30	100.30	100.30	539
2021-10-13	97.98	97.98	97.98	97.98	3,658
2021-10-12	96.52	96.52	96.52	96.52	1,995
2021-10-11	96.31	96.31	96.31	96.31	2,110
2021-10-08	95.14	95.14	95.14	95.14	13,050
2021-10-07	97.50	97.50	97.50	97.50	1,085
2021-10-06	98.20	98.20	98.20	98.20	1,342
2021-10-05	99.45	99.45	99.45	99.45	8,047
2021-10-04	100.40	100.40	100.40	100.40	4,951
2021-10-01	99.93	99.93	99.93	99.93	3,992
2021-09-30	99.20	99.20	99.20	99.20	2,566
2021-09-29	98.72	98.72	98.72	98.72	1,506
2021-09-28	99.57	99.57	99.57	99.57	2,218
2021-09-27	101.24	101.24	101.24	101.24	4,586
2021-09-24	103.68	103.68	103.68	103.68	1,971
2021-09-23	105.00	105.00	105.00	105.00	708
2021-09-22	106.80	106.80	106.80	106.80	7,039
2021-09-21	104.67	104.67	104.67	104.67	1,378
2021-09-20	101.90	101.90	101.90	101.90	12,791
2021-09-17	101.40	101.40	101.40	101.40	1,361
2021-09-16	102.06	102.06	102.06	102.06	793
2021-09-15	101.20	101.20	101.20	101.20	1,408
2021-09-14	102.16	102.16	102.16	102.16	1,998
2021-09-13	101.80	101.80	101.80	101.80	325
2021-09-10	102.78	102.78	102.78	102.78	15,709
2021-09-09	104.00	104.00	104.00	104.00	7,120
2021-09-08	103.20	103.20	103.20	103.20	1,316
2021-09-07	104.80	104.80	104.80	104.80	988
2021-09-06	103.38	103.38	103.38	103.38	1,073
2021-09-03	103.06	103.06	103.06	103.06	437
2021-09-02	103.60	103.60	103.60	103.60	895
2021-09-01	102.16	102.16	102.16	102.16	1,919
2021-08-31	102.83	102.83	102.83	102.83	4,170
2021-08-30	102.80	102.80	102.80	102.80	0
2021-08-27	102.80	102.80	102.80	102.80	2,184
2021-08-26	104.20	104.20	104.20	104.20	1,583
2021-08-25	103.40	103.40	103.40	103.40	1,389
2021-08-24	104.40	104.40	104.40	104.40	1,082
2021-08-23	104.60	104.60	104.60	104.60	660
2021-08-20	102.00	102.00	102.00	102.00	1,496
2021-08-19	101.80	101.80	101.80	101.80	2,650
2021-08-18	104.20	104.20	104.20	104.20	3,068
2021-08-17	103.20	103.20	103.20	103.20	1,854
2021-08-16	102.20	102.20	102.20	102.20	2,459
2021-08-13	102.00	102.00	102.00	102.00	1,295
2021-08-12	102.27	102.27	102.27	102.27	1,013
2021-08-11	103.60	103.60	103.60	103.60	2,781
2021-08-10	102.40	102.40	102.40	102.40	1,408
2021-08-09	100.60	100.60	100.60	100.60	655
2021-08-06	102.60	102.60	102.60	102.60	3,344
2021-08-05	105.60	105.60	105.60	105.60	1,238
2021-08-04	105.60	105.60	105.60	105.60	2,490
2021-08-03	103.80	103.80	103.80	103.80	5,243
2021-08-02	96.33	96.33	96.33	96.33	2,721
2021-07-30	96.20	96.20	96.20	96.20	4,693
2021-07-29	93.60	93.60	93.60	93.60	1,127
2021-07-28	93.70	93.70	93.70	93.70	6,203
2021-07-27	87.67	87.67	87.67	87.67	294
2021-07-26	88.70	88.70	88.70	88.70	532
2021-07-23	89.30	89.30	89.30	89.30	2,100
2021-07-22	92.30	92.30	92.30	92.30	835
2021-07-21	93.30	93.30	93.30	93.30	1,375
2021-07-20	91.80	91.80	91.80	91.80	1,203
2021-07-19	91.00	91.00	91.00	91.00	2,400
2021-07-16	93.10	93.10	93.10	93.10	1,932
2021-07-15	94.10	94.10	94.10	94.10	2,249
2021-07-14	93.60	93.60	93.60	93.60	1,095
2021-07-13	92.39	92.39	92.39	92.39	2,315
2021-07-12	91.50	91.50	91.50	91.50	1,731
2021-07-09	89.40	89.40	89.40	89.40	2,228
2021-07-08	90.00	90.00	90.00	90.00	1,092
2021-07-07	90.90	90.90	90.90	90.90	2,944
2021-07-06	89.00	89.00	89.00	89.00	1,193
2021-07-05	88.40	88.40	88.40	88.40	987
2021-07-02	88.20	88.20	88.20	88.20	1,185
2021-07-01	88.10	88.10	88.10	88.10	1,034
2021-06-30	88.00	88.00	88.00	88.00	2,596
2021-06-29	87.50	87.50	87.50	87.50	3,139
2021-06-28	86.00	86.00	86.00	86.00	3,859
2021-06-25	88.00	88.00	88.00	88.00	5,001
2021-06-24	84.70	84.70	84.70	84.70	1,310
2021-06-23	83.70	83.70	83.70	83.70	1,886
2021-06-22	84.50	84.50	84.50	84.50	4,160
2021-06-21	85.50	85.50	85.50	85.50	2,005
2021-06-18	85.60	85.60	85.60	85.60	6,657
2021-06-17	85.96	85.96	85.96	85.96	3,402
2021-06-16	85.60	85.60	85.60	85.60	418
2021-06-15	85.60	85.60	85.60	85.60	3,453
2021-06-14	83.80	83.80	83.80	83.80	1,832
2021-06-11	81.20	81.20	81.20	81.20	7,998
2021-06-10	78.30	78.30	78.30	78.30	2,134
2021-06-09	78.00	78.00	78.00	78.00	1,906
2021-06-08	79.80	79.80	79.80	79.80	2,342
2021-06-07	80.50	80.50	80.50	80.50	1,286
2021-06-04	82.60	82.60	82.60	82.60	1,371
2021-06-03	84.00	84.00	84.00	84.00	3,271
2021-06-02	83.60	83.60	83.60	83.60	1,881
2021-06-01	86.60	86.60	86.60	86.60	2,976
2021-05-28	84.60	84.60	84.60	84.60	5,809
2021-05-27	84.92	84.92	84.92	84.92	5,764
2021-05-26	86.40	86.40	86.40	86.40	926
2021-05-25	87.90	87.90	87.90	87.90	5,900
2021-05-24	88.50	88.50	88.50	88.50	0
2021-05-21	88.50	88.50	88.50	88.50	2,519
2021-05-20	86.82	86.82	86.82	86.82	1,902
2021-05-19	84.30	84.30	84.30	84.30	8,123
2021-05-18	85.64	85.64	85.64	85.64	1,846
2021-05-17	85.50	85.50	85.50	85.50	2,682
2021-05-14	83.20	83.20	83.20	83.20	4,243
2021-05-13	77.40	77.40	77.40	77.40	0
2021-05-12	77.40	77.40	77.40	77.40	7,679
2021-05-11	75.80	75.80	75.80	75.80	2,159
2021-05-10	75.70	75.70	75.70	75.70	674
2021-05-07	75.10	75.10	75.10	75.10	553
2021-05-06	74.10	74.10	74.10	74.10	7,732
2021-05-05	73.80	73.80	73.80	73.80	4,269
2021-05-04	73.10	73.10	73.10	73.10	1,106
2021-04-30	73.60	73.60	73.60	73.60	1,632
2021-04-29	73.50	73.50	73.50	73.50	3,598
2021-04-28	75.00	75.00	75.00	75.00	4,553
2021-04-27	76.40	76.40	76.40	76.40	2,259
2021-04-26	77.27	77.27	77.27	77.27	456
2021-04-23	76.80	76.80	76.80	76.80	1,232
2021-04-22	77.30	77.30	77.30	77.30	1,352
2021-04-21	76.75	76.75	76.75	76.75	2,529
2021-04-20	76.50	76.50	76.50	76.50	3,579
2021-04-19	77.75	77.75	77.75	77.75	2,241
2021-04-16	78.70	78.70	78.70	78.70	1,374
2021-04-15	78.70	78.70	78.70	78.70	2,875
2021-04-14	77.20	77.20	77.20	77.20	4,934
2021-04-13	75.30	75.30	75.30	75.30	2,273
2021-04-12	75.30	75.30	75.30	75.30	4,744
2021-04-09	76.00	76.00	76.00	76.00	3,610
2021-04-08	76.10	76.10	76.10	76.10	1,763
2021-04-07	75.70	75.70	75.70	75.70	1,112
2021-04-06	76.30	76.30	76.30	76.30	2,697
2021-04-01	75.20	75.20	75.20	75.20	5,025
2021-03-31	75.50	75.50	75.50	75.50	3,160
2021-03-30	75.30	75.30	75.30	75.30	3,348
2021-03-29	77.90	77.90	77.90	77.90	2,134
2021-03-26	78.20	78.20	78.20	78.20	3,368
2021-03-25	78.20	78.20	78.20	78.20	3,337
2021-03-24	75.80	75.80	75.80	75.80	3,914
2021-03-23	75.60	75.60	75.60	75.60	4,752
2021-03-22	74.50	74.50	74.50	74.50	4,219
2021-03-19	74.00	74.00	74.00	74.00	4,640
2021-03-18	75.30	75.30	75.30	75.30	4,498
2021-03-17	72.00	72.00	72.00	72.00	983
2021-03-16	73.20	73.20	73.20	73.20	209
2021-03-15	74.50	74.50	74.50	74.50	301
2021-03-12	75.00	75.00	75.00	75.00	1,663
2021-03-11	73.70	73.70	73.70	73.70	2,567
2021-03-10	71.80	71.80	71.80	71.80	2,410
2021-03-09	70.40	70.40	70.40	70.40	2,606
2021-03-08	71.20	71.20	71.20	71.20	2,012
2021-03-05	69.30	69.30	69.30	69.30	1,927
2021-03-04	71.40	71.40	71.40	71.40	2,812
2021-03-03	72.00	72.00	72.00	72.00	1,499
2021-03-02	71.10	71.10	71.10	71.10	1,762
2021-03-01	72.40	72.40	72.40	72.40	1,597
2021-02-26	68.90	68.90	68.90	68.90	4,977
2021-02-25	68.70	68.70	68.70	68.70	3,977
2021-02-24	69.40	69.40	69.40	69.40	2,543
2021-02-23	64.10	64.10	64.10	64.10	2,753
2021-02-22	66.30	66.30	66.30	66.30	21
2021-02-19	66.30	66.30	66.30	66.30	2,190
2021-02-18	65.10	65.10	65.10	65.10	1,355
2021-02-17	65.80	65.80	65.80	65.80	1,196
2021-02-16	66.90	66.90	66.90	66.90	3,674
2021-02-15	66.30	66.30	66.30	66.30	1,359
2021-02-12	65.60	65.60	65.60	65.60	3,569
2021-02-11	65.80	65.80	65.80	65.80	1,324
2021-02-10	65.40	65.40	65.40	65.40	1,094
2021-02-09	65.60	65.60	65.60	65.60	898
2021-02-08	66.00	66.00	66.00	66.00	690
2021-02-05	67.50	67.50	67.50	67.50	7,096
2021-02-04	66.50	67.60	67.60	66.50	2,110
2021-02-03	67.60	67.60	67.60	67.60	2,252
2021-02-02	66.38	66.38	66.38	66.38	4,530
2021-02-01	66.70	66.70	66.70	66.70	1,966
2021-01-29	65.40	65.40	65.40	65.40	826
2021-01-28	64.20	64.20	64.20	64.20	688
2021-01-27	63.70	63.70	63.70	63.70	942
2021-01-26	65.50	65.50	65.50	65.50	26
2021-01-25	66.00	66.00	66.00	66.00	281
2021-01-22	66.00	66.00	66.00	66.00	1,156
2021-01-21	66.10	66.10	66.10	66.10	516
2021-01-20	67.10	67.10	67.10	67.10	762
2021-01-19	65.40	65.40	65.40	65.40	366
2021-01-18	65.20	65.20	65.20	65.20	1,403
2021-01-15	64.60	64.60	64.60	64.60	1,913
2021-01-14	68.10	68.10	68.10	68.10	535
2021-01-13	68.10	68.10	68.10	68.10	1,456
2021-01-12	65.60	65.60	65.60	65.60	78
2021-01-11	64.80	64.80	64.80	64.80	1,430
2021-01-08	67.00	67.00	67.00	67.00	3,674
2021-01-07	67.60	67.60	67.60	67.60	1,145
2021-01-06	64.20	64.20	64.20	64.20	1,294
2021-01-05	62.40	62.40	62.40	62.40	276
2021-01-04	61.00	61.00	61.00	61.00	886
2020-12-31	59.10	59.10	59.10	59.10	0
2020-12-30	59.10	59.10	59.10	59.10	1,228
2020-12-29	59.10	59.10	59.10	59.10	2,672
2020-12-24	58.00	58.00	58.00	58.00	0
2020-12-23	58.00	58.00	58.00	58.00	1,632
2020-12-22	57.00	57.00	57.00	57.00	1,477
2020-12-21	54.30	54.30	54.30	54.30	2,422
2020-12-18	54.70	54.70	54.70	54.70	777
2020-12-17	52.00	52.00	52.00	52.00	3,056
2020-12-16	50.80	50.80	50.80	50.80	3,663
2020-12-15	49.60	49.60	49.60	49.60	354
2020-12-14	50.20	50.20	50.20	50.20	730
2020-12-11	49.40	49.40	49.40	49.40	548
2020-12-10	50.20	50.20	50.20	50.20	1,256
2020-12-09	50.00	50.00	50.00	50.00	458
2020-12-08	49.60	49.60	49.60	49.60	1,077
2020-12-07	48.65	48.65	48.65	48.65	591
2020-12-04	49.25	49.25	49.25	49.25	1,656
2020-12-03	49.45	49.45	49.45	49.45	1,514
2020-12-02	48.80	48.80	48.80	48.80	1,562
2020-12-01	49.40	49.40	49.40	49.40	397
2020-11-30	49.30	49.30	49.30	49.30	0
2020-11-27	49.30	49.30	49.30	49.30	1,088
2020-11-26	48.90	48.90	48.90	48.90	428
2020-11-25	49.65	49.65	49.65	49.65	190
2020-11-24	49.65	49.65	49.65	49.65	3,571
2020-11-23	50.50	50.50	50.50	50.50	137
2020-11-20	49.95	49.95	49.95	49.95	349
2020-11-19	50.40	50.40	50.40	50.40	51,699
2020-11-18	50.10	50.10	50.10	50.10	1,094
2020-11-17	50.10	50.10	50.10	50.10	451
2020-11-16	49.40	49.40	49.40	49.40	1,026
2020-11-13	50.70	50.70	50.70	50.70	554
2020-11-12	50.50	50.50	50.50	50.50	3,226
2020-11-11	48.35	48.35	48.35	48.35	1,326
2020-11-10	46.10	46.10	46.10	46.10	2,422
2020-11-09	47.15	47.15	47.15	47.15	1,469
2020-11-06	46.60	46.60	46.60	46.60	1,372
2020-11-05	46.40	46.40	46.40	46.40	1,089
2020-11-04	45.60	45.60	45.60	45.60	605
2020-11-03	44.85	44.85	44.85	44.85	994
2020-11-02	43.80	43.80	43.80	43.80	1,782
2020-10-30	44.00	44.00	44.00	44.00	1,039
2020-10-29	42.70	42.70	42.70	42.70	677
2020-10-28	42.45	42.45	42.45	42.45	1,330
2020-10-27	44.05	44.05	44.05	44.05	841
2020-10-26	44.65	44.65	44.65	44.65	564
2020-10-23	45.40	45.40	45.40	45.40	939
2020-10-22	44.90	44.90	44.90	44.90	2,160
2020-10-21	44.30	44.30	44.30	44.30	3,084
2020-10-20	44.80	44.80	44.80	44.80	1,791
2020-10-16	46.05	46.05	46.05	46.05	750
2020-10-15	45.65	45.65	45.65	45.65	44
2020-10-14	46.30	46.30	46.30	46.30	1,489
2020-10-13	45.45	45.45	45.45	45.45	842
2020-10-12	45.45	45.45	45.45	45.45	842
2020-10-09	45.25	45.25	45.25	45.25	123
2020-10-08	45.25	45.25	45.25	45.25	346
2020-10-07	45.15	45.15	45.15	45.15	480
2020-10-06	46.25	46.25	46.25	46.25	2,170
2020-10-05	44.40	44.40	44.40	44.40	859
2020-10-02	44.40	44.40	44.40	44.40	1,125
2020-10-01	44.55	44.55	44.55	44.55	1,134
2020-09-30	45.05	45.05	45.05	45.05	1,765
2020-09-29	42.20	42.20	42.20	42.20	892
2020-09-28	42.20	42.20	42.20	42.20	1,041
2020-09-25	42.20	42.20	42.20	42.20	210
2020-09-24	42.35	42.35	42.35	42.35	883
2020-09-23	42.35	42.35	42.35	42.35	245
2020-09-22	42.35	42.35	42.35	42.35	921
2020-09-21	42.60	42.60	42.60	42.60	601
2020-09-18	43.95	43.95	43.95	43.95	52,145
2020-09-17	44.90	44.90	44.90	44.90	629
2020-09-16	44.55	44.55	44.55	44.55	1,195
2020-09-15	45.11	45.11	45.11	45.11	256
2020-09-14	44.95	44.95	44.95	44.95	1,317
2020-09-11	44.15	44.15	44.15	44.15	298
2020-08-24	41.55	41.55	41.55	41.55	347
2020-08-21	41.55	41.55	41.55	41.55	287
2020-07-14	36.65	36.65	36.65	36.65	1,076
2020-07-01	37.05	37.05	37.05	37.05	629
2020-06-29	36.94	36.94	36.94	36.94	7
2020-06-26	36.94	36.94	36.94	36.94	489
2020-06-23	37.42	37.42	37.42	37.42	851
2020-06-22	37.42	37.42	37.42	37.42	531
2020-06-19	37.42	37.42	37.42	37.42	148
2020-06-12	37.60	37.60	37.60	37.60	55
2020-06-11	37.60	37.60	37.60	37.60	331
2020-06-10	37.60	37.60	37.60	37.60	43
2020-06-09	37.60	37.60	37.60	37.60	104
2020-06-08	37.60	37.60	37.60	37.60	75
2020-06-03	37.70	37.70	37.70	37.70	1,855
2020-06-02	37.70	37.70	37.70	37.70	695
2020-05-29	37.70	37.70	37.70	37.70	1,794
2020-05-26	36.05	36.05	36.05	36.05	1,678
2020-05-13	36.20	36.20	36.20	36.20	268
2020-04-29	36.65	36.65	36.65	36.65	306
2020-04-22	38.30	38.30	38.30	38.30	119
2020-04-20	38.30	38.30	38.30	38.30	444
2020-04-08	35.50	35.50	35.50	35.50	351
2020-04-03	36.35	36.35	36.35	36.35	603
2020-04-02	36.35	36.35	36.35	36.35	393
2020-04-01	36.35	36.35	36.35	36.35	1,050
2020-03-31	0.00	0.00	0.00	0.00	247
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	125
2020-03-11	0.00	0.00	0.00	0.00	0
2020-02-25	0.00	0.00	0.00	0.00	165
2020-02-24	0.00	0.00	0.00	0.00	640
2020-02-10	0.00	0.00	0.00	0.00	402
2020-01-28	0.00	0.00	0.00	0.00	118
2020-01-20	0.00	0.00	0.00	0.00	473
2020-01-17	0.00	0.00	0.00	0.00	1,502
2020-01-09	0.00	0.00	0.00	0.00	72
2020-01-03	0.00	0.00	0.00	0.00	173
2019-12-13	0.00	0.00	0.00	0.00	175
2019-11-21	0.00	0.00	0.00	0.00	1,397
2019-11-19	0.00	0.00	0.00	0.00	1,504
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-09	0.00	0.00	0.00	0.00	25
2019-09-24	0.00	0.00	0.00	0.00	179
2019-09-03	0.00	0.00	0.00	0.00	390
2019-08-16	0.00	0.00	0.00	0.00	6
2019-07-31	0.00	0.00	0.00	0.00	110
2019-07-25	0.00	0.00	0.00	0.00	404

Share	Price	Change
Design Group (IGR)	147.50	21.4%
Zanaga Iron (ZIOC)	8.70	11.83%
Metals One (MET1)	1.40	11.11%
Smarttech247 (S247)	22.00	10%
Nostrum Oil&gas (NOG)	6.20	9.93%

Share	Price	Change
Churchill Mining Plc (CHL)	12.50	-39.9%
Deltic Energy (DELT)	27.50	-28.57%
Beowulf (BEM)	0.65	-8.45%
Beacon Energy. (BCE)	0.055	-8.33%
Essensys (ESYS)	16.75	-8.22%

Share	Price	Volume
Supply@me Cap (SYME)	0.028	92,393,117
Byotrol (BYOT)	0.10	17,013,503
Uk Oil & Gas (UKOG)	0.028	6,138,192
Baron Oil (BOIL)	0.065	5,562,479
Tower Resources (TRP)	0.0195	5,500,000