Abivax Ord Share History

Abivax Ord Share Price history. The following table shows end-of-day data 0RA9 historical share prices for Abivax 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.

0RA9.L
Share Price 0RA9.L
Charts 0RA9.L
Trades 0RA9.L
History Compare
0RA9.L 0RA9.L
Share News 0RA9.L
RNS 0RA9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	15.15	15.15	15.15	15.15	271
2024-04-26	14.82	14.82	14.82	14.82	834
2024-04-25	14.82	14.82	14.82	14.82	937
2024-04-24	15.10	15.10	15.10	15.10	759
2024-04-23	15.14	15.14	15.14	15.14	2,512
2024-04-22	14.38	14.38	14.38	14.38	1,090
2024-04-19	14.19	14.19	14.19	14.19	680
2024-04-18	14.00	14.00	14.00	14.00	1,683
2024-04-17	14.00	14.00	14.00	14.00	1,255
2024-04-16	14.00	14.00	14.00	14.00	970
2024-04-15	14.00	14.00	14.00	14.00	1,119
2024-04-12	14.00	14.00	14.00	14.00	5,963
2024-04-11	14.07	14.07	14.07	14.07	14,315
2024-04-10	13.90	13.90	13.90	13.90	1,872
2024-04-09	14.04	14.04	14.04	14.04	1,130
2024-04-08	14.16	14.16	14.16	14.16	3,699
2024-04-05	14.00	14.00	14.00	14.00	3,216
2024-04-04	14.02	14.02	14.02	14.02	3,173
2024-04-03	13.36	13.36	13.36	13.36	2,896
2024-04-02	13.30	13.30	13.30	13.30	1,095
2024-04-01	13.00	13.00	13.00	13.00	0
2024-03-29	13.00	13.00	13.00	13.00	0
2024-03-28	13.00	13.00	13.00	13.00	811
2024-03-27	13.00	13.00	13.00	13.00	166
2024-03-26	13.44	13.44	13.44	13.44	1,924
2024-03-25	13.52	13.52	13.52	13.52	1,556
2024-03-22	13.54	13.54	13.54	13.54	1,841
2024-03-21	13.58	13.58	13.58	13.58	2,086
2024-03-20	13.60	13.60	13.60	13.60	4,127
2024-03-19	12.86	12.86	12.86	12.86	903
2024-03-18	12.56	12.56	12.56	12.56	351
2024-03-15	12.56	12.56	12.56	12.56	1,419
2024-03-14	12.24	12.24	12.24	12.24	6,839
2024-03-13	12.10	12.10	12.10	12.10	2,899
2024-03-12	12.18	12.18	12.18	12.18	2,005
2024-03-11	12.68	12.68	12.68	12.68	1,210
2024-03-08	12.94	12.94	12.94	12.94	1,803
2024-03-07	13.10	13.10	13.10	13.10	1,063
2024-03-06	13.86	13.86	13.86	13.86	1,297
2024-03-05	13.14	13.14	13.14	13.14	1,390
2024-03-04	12.84	12.84	12.84	12.84	2,748
2024-03-01	12.92	12.92	12.92	12.92	829
2024-02-29	12.66	12.66	12.66	12.66	4,347
2024-02-28	13.42	13.42	13.42	13.42	2,052
2024-02-27	13.31	13.31	13.31	13.31	1,449
2024-02-26	13.54	13.54	13.54	13.54	7,796
2024-02-23	12.38	12.38	12.38	12.38	2,395
2024-02-22	11.68	11.68	11.68	11.68	1,262
2024-02-21	11.32	11.32	11.32	11.32	1,866
2024-02-20	11.20	11.20	11.20	11.20	473
2024-02-19	11.60	11.60	11.60	11.60	1,667
2024-02-16	11.26	11.26	11.26	11.26	1,403
2024-02-15	11.22	11.22	11.22	11.22	388
2024-02-14	11.40	11.40	11.40	11.40	1,081
2024-02-13	11.22	11.22	11.22	11.22	1,280
2024-02-12	11.54	11.54	11.54	11.54	748
2024-02-09	11.52	11.52	11.52	11.52	608
2024-02-08	11.40	11.40	11.40	11.40	2,509
2024-02-07	11.28	11.28	11.28	11.28	164
2024-02-06	11.28	11.28	11.28	11.28	717
2024-02-05	11.56	11.56	11.56	11.56	1,740
2024-02-02	11.92	11.92	11.92	11.92	2,586
2024-02-01	12.08	12.08	12.08	12.08	1,022
2024-01-31	12.08	12.08	12.08	12.08	10,295
2024-01-30	11.80	11.80	11.80	11.80	2,014
2024-01-29	11.80	11.80	11.80	11.80	848
2024-01-26	11.28	11.28	11.28	11.28	4,160
2024-01-25	10.76	10.76	10.76	10.76	1,297
2024-01-24	10.84	10.84	10.84	10.84	1,880
2024-01-23	10.70	10.70	10.70	10.70	2,434
2024-01-22	10.78	10.78	10.78	10.78	6,426
2024-01-19	10.30	10.30	10.30	10.30	17,806
2024-01-18	11.46	11.46	11.46	11.46	14,358
2024-01-17	10.58	10.58	10.58	10.58	5,027
2024-01-16	10.26	10.26	10.26	10.26	3,877
2024-01-15	10.00	10.00	10.00	10.00	2,369
2024-01-12	10.04	10.04	10.04	10.04	4,681
2024-01-11	9.89	9.89	9.89	9.89	5,730
2024-01-10	9.87	9.87	9.87	9.87	2,360
2024-01-09	10.14	10.14	10.14	10.14	4,209
2024-01-08	9.90	9.90	9.90	9.90	3,238
2024-01-05	9.71	9.71	9.71	9.71	4,087
2024-01-04	9.90	9.90	9.90	9.90	2,457
2024-01-03	9.74	9.74	9.74	9.74	28,991
2024-01-02	9.75	9.75	9.75	9.75	4,254
2024-01-01	9.86	9.86	9.86	9.86	0
2023-12-29	9.86	9.86	9.86	9.86	7,456
2023-12-28	9.95	9.95	9.95	9.95	7,080
2023-12-27	10.00	10.00	10.00	10.00	2,929
2023-12-26	9.98	9.98	9.98	9.98	0
2023-12-25	9.98	9.98	9.98	9.98	0
2023-12-22	9.98	9.98	9.98	9.98	4,735
2023-12-21	9.64	9.64	9.64	9.64	555
2023-12-20	9.84	9.84	9.84	9.84	55,666
2023-12-19	9.93	9.93	9.93	9.93	41,000
2023-12-18	9.61	9.61	9.61	9.61	2,681
2023-12-15	9.77	9.77	9.77	9.77	4,708
2023-12-14	9.65	9.65	9.65	9.65	8,405
2023-12-13	9.58	9.58	9.58	9.58	627
2023-12-12	9.54	9.54	9.54	9.54	8,277
2023-12-11	9.44	9.44	9.44	9.44	1,003
2023-12-08	9.76	9.76	9.76	9.76	49,974
2023-12-07	9.75	9.75	9.75	9.75	2,594
2023-12-06	9.73	9.73	9.73	9.73	1,487
2023-12-05	9.57	9.57	9.57	9.57	6,481
2023-12-04	9.36	9.36	9.36	9.36	14,037
2023-12-01	9.22	9.22	9.22	9.22	3,537
2023-11-30	9.06	9.06	9.06	9.06	13,677
2023-11-29	8.98	8.98	8.98	8.98	21,306
2023-11-28	9.04	9.04	9.04	9.04	6,374
2023-11-27	9.37	9.37	9.37	9.37	8,561
2023-11-24	9.57	9.57	9.57	9.57	15,410
2023-11-23	9.58	9.58	9.58	9.58	4,700
2023-11-22	9.95	9.95	9.95	9.95	9,968
2023-11-21	10.18	10.18	10.18	10.18	14,802
2023-11-20	10.35	10.35	10.35	10.35	14,147
2023-11-17	10.41	10.41	10.41	10.41	4,541
2023-11-16	10.37	10.37	10.37	10.37	13,570
2023-11-15	10.20	10.20	10.20	10.20	12,758
2023-11-14	9.82	9.82	9.82	9.82	4,864
2023-11-13	9.57	9.57	9.57	9.57	15,578
2023-11-10	9.51	9.51	9.51	9.51	13,473
2023-11-09	9.96	9.96	9.96	9.96	21,505
2023-11-08	9.67	9.67	9.67	9.67	14,621
2023-11-07	9.49	9.49	9.49	9.49	7,974
2023-11-06	9.35	9.35	9.35	9.35	4,525
2023-11-03	9.20	9.20	9.20	9.20	36,690
2023-11-02	8.96	8.96	8.96	8.96	11,891
2023-11-01	9.08	9.08	9.08	9.08	8,967
2023-10-31	8.86	8.86	8.86	8.86	6,703
2023-10-30	8.77	8.77	8.77	8.77	2,974
2023-10-27	8.77	8.77	8.77	8.77	74,717
2023-10-26	8.73	8.73	8.73	8.73	42,028
2023-10-25	8.61	8.61	8.61	8.61	18,435
2023-10-24	8.29	8.29	8.29	8.29	42,872
2023-10-23	8.00	8.00	8.00	8.00	55,438
2023-10-20	9.35	9.35	9.35	9.35	32,019
2023-10-19	11.76	11.76	11.76	11.76	559
2023-10-18	11.80	11.80	11.80	11.80	3,820
2023-10-17	12.28	12.28	12.28	12.28	1,102
2023-10-16	12.52	12.52	12.52	12.52	2,296
2023-10-13	12.48	12.48	12.48	12.48	2,843
2023-10-12	12.75	12.75	12.75	12.75	5,465
2023-10-11	12.86	12.86	12.86	12.86	3,405
2023-10-10	13.02	13.02	13.02	13.02	2,038
2023-10-09	12.86	12.86	12.86	12.86	1,355
2023-10-06	13.14	13.14	13.14	13.14	1,406
2023-10-05	13.16	13.16	13.16	13.16	6,974
2023-10-04	13.40	13.40	13.40	13.40	11,378
2023-10-03	14.02	14.02	14.02	14.02	13,912
2023-10-02	15.05	15.05	15.05	15.05	18,558
2023-09-29	15.00	15.00	15.00	15.00	3,142
2023-09-28	14.96	14.96	14.96	14.96	3,645
2023-09-27	14.94	14.94	14.94	14.94	3,511
2023-09-26	15.37	15.37	15.37	15.37	2,264
2023-09-25	15.89	15.89	15.89	15.89	6,838
2023-09-22	16.36	16.36	16.36	16.36	5,065
2023-09-21	16.12	16.12	16.12	16.12	1,108
2023-09-20	16.78	16.78	16.78	16.78	1,686
2023-09-19	16.26	16.26	16.26	16.26	1,162
2023-09-18	16.32	16.32	16.32	16.32	489
2023-09-15	16.60	16.60	16.60	16.60	1,457
2023-09-14	16.56	16.56	16.56	16.56	2,712
2023-09-13	16.48	16.48	16.48	16.48	2,946
2023-09-12	16.44	16.44	16.44	16.44	4,457
2023-09-11	16.87	16.87	16.87	16.87	25,247
2023-09-08	16.85	16.85	16.85	16.85	27,324
2023-09-07	17.77	17.77	17.77	17.77	15,810
2023-09-06	18.98	18.98	18.98	18.98	10,863
2023-09-05	17.78	17.78	17.78	17.78	38,971
2023-09-04	17.77	17.77	17.77	17.77	1,719
2023-09-01	17.52	17.52	17.52	17.52	34,505
2023-08-31	17.34	17.34	17.34	17.34	14,174
2023-08-30	17.64	17.64	17.64	17.64	1,379
2023-08-29	17.64	17.64	17.64	17.64	4,198
2023-08-28	16.92	16.92	16.92	16.92	0
2023-08-25	16.92	16.92	16.92	16.92	2,128
2023-08-24	17.10	17.10	17.10	17.10	342
2023-08-23	17.10	17.10	17.10	17.10	1,499
2023-08-22	17.03	17.03	17.03	17.03	1,582
2023-08-21	17.15	17.15	17.15	17.15	1,723
2023-08-18	17.30	17.30	17.30	17.30	3,309
2023-08-17	17.18	17.18	17.18	17.18	1,608
2023-08-16	17.55	17.55	17.55	17.55	2,841
2023-08-15	17.53	17.53	17.53	17.53	1,970
2023-08-14	16.58	16.58	16.58	16.58	1,465
2023-08-11	16.53	16.53	16.53	16.53	3,309
2023-08-10	16.34	16.34	16.34	16.34	901
2023-08-09	16.58	16.58	16.58	16.58	1,854
2023-08-08	16.56	16.56	16.56	16.56	1,851
2023-08-07	16.50	16.50	16.50	16.50	1,898
2023-08-04	16.74	16.74	16.74	16.74	4,709
2023-08-03	16.90	16.90	16.90	16.90	2,867
2023-08-02	17.04	17.04	17.04	17.04	6,286
2023-08-01	17.40	17.40	17.40	17.40	7,784
2023-07-31	17.54	17.54	17.54	17.54	5,886
2023-07-28	17.60	17.60	17.60	17.60	5,044
2023-07-27	18.06	18.06	18.06	18.06	3,561
2023-07-26	17.65	17.65	17.65	17.65	303,078
2023-07-25	17.71	17.71	17.71	17.71	9,554
2023-07-24	17.48	17.48	17.48	17.48	5,857
2023-07-21	16.46	16.46	16.46	16.46	1,482
2023-07-20	16.06	16.06	16.06	16.06	2,386
2023-07-19	16.56	16.56	16.56	16.56	7,264
2023-07-18	16.16	16.16	16.16	16.16	3,003
2023-07-17	15.97	15.97	15.97	15.97	928
2023-07-14	16.08	16.08	16.08	16.08	1,222
2023-07-13	16.00	16.00	16.00	16.00	5,852
2023-07-12	15.98	15.98	15.98	15.98	4,082
2023-07-11	15.92	15.92	15.92	15.92	6,224
2023-07-10	15.87	15.87	15.87	15.87	7,935
2023-07-07	16.04	16.04	16.04	16.04	4,466
2023-07-06	15.50	15.50	15.50	15.50	1,838
2023-07-05	15.45	15.45	15.45	15.45	2,809
2023-07-04	15.20	15.20	15.20	15.20	3,720
2023-07-03	15.38	15.38	15.38	15.38	3,552
2023-06-30	15.70	15.70	15.70	15.70	6,443
2023-06-29	16.06	16.06	16.06	16.06	3,420
2023-06-28	15.42	15.42	15.42	15.42	1,536
2023-06-27	15.24	15.24	15.24	15.24	6,083
2023-06-26	15.77	15.77	15.77	15.77	7,964
2023-06-23	16.30	16.30	16.30	16.30	2,015
2023-06-22	15.36	15.36	15.36	15.36	1,363
2023-06-21	15.86	15.86	15.86	15.86	972
2023-06-20	16.02	16.02	16.02	16.02	2,315
2023-06-19	16.04	16.04	16.04	16.04	795
2023-06-16	15.90	15.90	15.90	15.90	1,816
2023-06-15	15.50	15.50	15.50	15.50	3,742
2023-06-14	15.96	15.96	15.96	15.96	4,915
2023-06-13	15.31	15.31	15.31	15.31	1,916
2023-06-12	15.36	15.36	15.36	15.36	4,418
2023-06-09	14.84	14.84	14.84	14.84	9,134
2023-06-08	16.00	16.00	16.00	16.00	235,519
2023-06-07	16.58	16.58	16.58	16.58	4,904
2023-06-06	17.42	17.42	17.42	17.42	9,421
2023-06-05	17.84	17.84	17.84	17.84	2,560
2023-06-02	18.28	18.28	18.28	18.28	4,150
2023-06-01	18.54	18.54	18.54	18.54	9,013
2023-05-31	18.00	18.00	18.00	18.00	22,111
2023-05-30	17.74	17.74	17.74	17.74	6,189
2023-05-29	17.85	17.85	17.85	17.85	0
2023-05-26	17.85	17.85	17.85	17.85	4,071
2023-05-25	17.94	17.94	17.94	17.94	2,272
2023-05-24	18.36	18.36	18.36	18.36	3,102
2023-05-23	18.37	18.37	18.37	18.37	5,915
2023-05-22	18.35	18.35	18.35	18.35	5,839
2023-05-19	18.50	18.50	18.50	18.50	9,129
2023-05-18	18.86	18.86	18.86	18.86	468,451
2023-05-17	19.26	19.26	19.26	19.26	35,392
2023-05-16	18.41	18.41	18.41	18.41	11,602
2023-05-15	19.14	19.14	19.14	19.14	53,961
2023-05-12	18.16	18.16	18.16	18.16	81,710
2023-05-11	16.08	16.08	16.08	16.08	57,184
2023-05-10	15.08	15.08	15.08	15.08	1,842
2023-05-09	15.08	15.08	15.08	15.08	5,815
2023-05-08	15.18	15.18	15.18	15.18	0
2023-05-05	15.44	15.44	15.44	15.44	36,612
2023-05-04	14.78	14.78	14.78	14.78	424
2023-05-03	15.07	15.07	15.07	15.07	7,436
2023-05-02	15.29	15.29	15.29	15.29	9,719
2023-05-01	14.93	14.93	14.93	14.93	0
2023-04-28	15.00	15.00	15.00	15.00	6,912
2023-04-27	14.48	14.48	14.48	14.48	19,757
2023-04-26	14.56	14.56	14.56	14.56	5,412
2023-04-25	15.18	15.18	15.18	15.18	6,219
2023-04-24	15.72	15.72	15.72	15.72	13,998
2023-04-21	14.17	14.17	14.17	14.17	13,173
2023-04-20	13.76	13.76	13.76	13.76	13,527
2023-04-19	12.96	12.96	12.96	12.96	13,321
2023-04-18	12.80	12.80	12.80	12.80	18,291
2023-04-17	10.68	10.68	10.68	10.68	8,854
2023-04-14	9.97	9.97	9.97	9.97	10,949
2023-04-13	10.14	10.14	10.14	10.14	1,859
2023-04-12	10.46	10.46	10.46	10.46	5,293
2023-04-11	9.26	9.26	9.26	9.26	10,356
2023-04-10	9.03	9.03	9.03	9.03	0
2023-04-07	9.03	9.03	9.03	9.03	0
2023-04-06	9.03	9.03	9.03	9.03	7,567
2023-04-05	7.95	7.95	7.95	7.95	665
2023-04-04	7.38	7.38	7.38	7.38	3,014
2023-04-03	7.19	7.19	7.19	7.19	306
2023-03-31	7.05	7.05	7.05	7.05	4,113
2023-03-30	6.97	6.97	6.97	6.97	687
2023-03-29	6.79	6.79	6.79	6.79	0
2023-03-28	6.79	6.79	6.79	6.79	1,639
2023-03-27	6.90	6.90	6.90	6.90	1,700
2023-03-24	6.69	6.69	6.69	6.69	27
2023-03-23	6.80	6.80	6.80	6.80	1,027
2023-03-22	6.61	6.61	6.61	6.61	2,539
2023-03-21	5.99	5.99	5.99	5.99	0
2023-03-20	5.99	5.99	5.99	5.99	699
2023-03-17	5.76	5.76	5.76	5.76	63
2023-03-16	5.78	5.78	5.78	5.78	2,098
2023-03-15	5.92	5.92	5.92	5.92	134
2023-03-14	6.05	6.05	6.05	6.05	77
2023-03-13	5.95	5.95	5.95	5.95	2,716
2023-03-10	6.22	6.22	6.22	6.22	44
2023-03-09	6.34	6.34	6.34	6.34	5
2023-03-08	6.40	6.40	6.40	6.40	1,002
2023-03-07	6.44	6.44	6.44	6.44	53
2023-03-06	6.55	6.55	6.55	6.55	198
2023-03-03	6.58	6.58	6.58	6.58	0
2023-03-02	6.58	6.58	6.58	6.58	0
2023-03-01	6.58	6.58	6.58	6.58	10
2023-02-28	6.64	6.64	6.64	6.64	182
2023-02-27	6.70	6.70	6.70	6.70	54
2023-02-24	6.55	6.55	6.55	6.55	806
2023-02-23	6.98	6.98	6.98	6.98	2,010
2023-02-22	6.51	6.51	6.51	6.51	0
2023-02-21	6.51	6.51	6.51	6.51	928
2023-02-20	6.57	6.57	6.57	6.57	4
2023-02-17	6.63	6.63	6.63	6.63	30
2023-02-16	6.77	6.77	6.77	6.77	2
2023-02-15	6.94	6.94	6.94	6.94	318
2023-02-14	6.91	6.91	6.91	6.91	20
2023-02-13	6.91	6.91	6.91	6.91	126
2023-02-10	6.79	6.79	6.79	6.79	34
2023-02-09	7.14	7.14	7.14	7.14	7
2023-02-08	6.99	6.99	6.99	6.99	287
2023-02-07	7.13	7.13	7.13	7.13	0
2023-02-06	7.13	7.13	7.13	7.13	66
2023-02-03	7.29	7.29	7.29	7.29	556
2023-02-02	7.28	7.28	7.28	7.28	381
2023-02-01	7.02	7.02	7.02	7.02	49
2023-01-31	7.02	7.02	7.02	7.02	4
2023-01-30	6.98	6.98	6.98	6.98	402
2023-01-27	6.91	6.91	6.91	6.91	0
2023-01-26	6.91	6.91	6.91	6.91	1,002
2023-01-25	7.27	7.27	7.27	7.27	21
2023-01-24	7.05	7.05	7.05	7.05	72
2023-01-23	7.00	7.00	7.00	7.00	862
2023-01-20	6.87	6.87	6.87	6.87	44
2023-01-19	6.81	6.81	6.81	6.81	30
2023-01-18	7.41	7.41	7.41	7.41	0
2023-01-17	7.41	7.41	7.41	7.41	2,804
2023-01-16	6.97	6.97	6.97	6.97	76
2023-01-13	6.96	6.96	6.96	6.96	2,477
2023-01-12	6.80	6.80	6.80	6.80	149
2023-01-11	6.94	6.94	6.94	6.94	0
2023-01-10	6.94	6.94	6.94	6.94	84
2023-01-09	7.04	7.04	7.04	7.04	194
2023-01-06	6.73	6.73	6.73	6.73	1,610
2023-01-05	6.78	6.78	6.78	6.78	2,484
2023-01-04	6.35	6.35	6.35	6.35	1,453
2023-01-03	6.27	6.27	6.27	6.27	46
2023-01-02	6.26	6.26	6.26	6.26	0
2022-12-30	6.26	6.26	6.26	6.26	46
2022-12-29	6.30	6.30	6.30	6.30	420
2022-12-28	6.39	6.39	6.39	6.39	0
2022-12-27	6.39	6.39	6.39	6.39	0
2022-12-26	6.39	6.39	6.39	6.39	0
2022-12-23	6.02	6.02	6.02	6.02	2,222
2022-12-22	6.02	6.02	6.02	6.02	1,826
2022-12-21	6.09	6.09	6.09	6.09	3,234
2022-12-20	5.88	5.88	5.88	5.88	20
2022-12-19	5.95	5.95	5.95	5.95	598
2022-12-16	6.00	6.00	6.00	6.00	2,700
2022-12-15	5.90	5.90	5.90	5.90	2,320
2022-12-14	6.26	6.26	6.26	6.26	8,595
2022-12-13	6.06	6.06	6.06	6.06	4,938
2022-12-12	6.11	6.11	6.11	6.11	895
2022-12-09	6.16	6.16	6.16	6.16	0
2022-12-08	6.16	6.16	6.16	6.16	1,134
2022-12-07	6.20	6.20	6.20	6.20	3
2022-12-06	6.55	6.55	6.55	6.55	2
2022-12-05	6.67	6.67	6.67	6.67	802
2022-12-02	6.98	6.98	6.98	6.98	33
2022-12-01	7.26	7.26	7.26	7.26	2,500
2022-11-30	7.20	7.20	7.20	7.20	299
2022-11-29	7.25	7.25	7.25	7.25	78
2022-11-28	7.81	7.81	7.81	7.81	468
2022-11-25	7.98	7.98	7.98	7.98	0
2022-11-24	7.98	7.98	7.98	7.98	3,463
2022-11-23	7.85	7.85	7.85	7.85	107
2022-11-22	7.85	7.85	7.85	7.85	0
2022-11-21	7.85	7.85	7.85	7.85	0
2022-11-18	7.85	7.85	7.85	7.85	2,822
2022-11-17	7.85	7.85	7.85	7.85	0
2022-11-16	7.85	7.85	7.85	7.85	17
2022-11-15	8.18	8.18	8.18	8.18	0
2022-11-14	8.18	8.18	8.18	8.18	10
2022-11-11	8.19	8.19	8.19	8.19	87
2022-11-10	7.45	7.45	7.45	7.45	13
2022-11-09	7.51	7.51	7.51	7.51	2,342
2022-11-08	7.56	7.56	7.56	7.56	0
2022-11-07	7.56	7.56	7.56	7.56	2,672
2022-11-04	7.42	7.42	7.42	7.42	0
2022-11-03	7.42	7.42	7.42	7.42	648
2022-11-02	7.59	7.59	7.59	7.59	0
2022-11-01	7.59	7.59	7.59	7.59	1,008
2022-10-31	7.39	7.39	7.39	7.39	0
2022-10-28	7.39	7.39	7.39	7.39	2
2022-10-27	7.51	7.51	7.51	7.51	158
2022-10-26	7.51	7.51	7.51	7.51	0
2022-10-25	7.51	7.51	7.51	7.51	10
2022-10-24	7.62	7.62	7.62	7.62	10
2022-10-21	8.05	8.05	8.05	8.05	1,152
2022-10-20	8.05	8.05	8.05	8.05	2,027
2022-10-19	8.38	8.38	8.38	8.38	0
2022-10-18	8.38	8.38	8.38	8.38	20
2022-10-17	8.38	8.38	8.38	8.38	0
2022-10-14	8.38	8.38	8.38	8.38	0
2022-10-13	8.38	8.38	8.38	8.38	0
2022-10-12	8.38	8.38	8.38	8.38	0
2022-10-11	8.38	8.38	8.38	8.38	0
2022-10-10	8.38	8.38	8.38	8.38	919
2022-10-07	8.38	8.38	8.38	8.38	0
2022-10-06	8.38	8.38	8.38	8.38	350
2022-10-05	8.38	8.38	8.38	8.38	0
2022-10-04	8.38	8.38	8.38	8.38	61
2022-10-03	7.87	7.87	7.87	7.87	864
2022-09-30	8.20	8.20	8.20	8.20	150
2022-09-29	8.20	8.20	8.20	8.20	84
2022-09-28	8.20	8.20	8.20	8.20	81
2022-09-27	8.20	8.20	8.20	8.20	218
2022-09-26	8.20	8.20	8.20	8.20	1,069
2022-09-23	8.64	8.64	8.64	8.64	750
2022-09-22	8.51	8.51	8.51	8.51	0
2022-09-21	8.51	8.51	8.51	8.51	437
2022-09-20	8.51	8.51	8.51	8.51	547
2022-09-19	8.53	8.53	8.53	8.53	0
2022-09-16	8.53	8.53	8.53	8.53	447
2022-09-15	8.95	8.95	8.95	8.95	2,859
2022-09-14	9.28	9.28	9.28	9.28	35
2022-09-13	9.28	9.28	9.28	9.28	0
2022-09-12	9.28	9.28	9.28	9.28	697
2022-09-09	9.59	9.59	9.59	9.59	342
2022-09-08	8.69	8.69	8.69	8.69	473
2022-09-07	8.69	8.69	8.69	8.69	1,251
2022-09-06	8.72	8.72	8.72	8.72	292
2022-09-05	8.33	8.33	8.33	8.33	159
2022-09-02	8.55	8.55	8.55	8.55	5,273
2022-09-01	8.00	8.00	8.00	8.00	0
2022-08-31	8.00	8.00	8.00	8.00	2,400
2022-08-30	8.04	8.04	8.04	8.04	1,614
2022-08-29	8.83	8.83	8.83	8.83	0
2022-08-26	8.83	8.83	8.83	8.83	2,209
2022-08-25	8.80	8.80	8.80	8.80	3,214
2022-08-24	8.63	8.63	8.63	8.63	7,260
2022-08-23	8.16	8.16	8.16	8.16	6
2022-08-22	8.10	8.10	8.10	8.10	2,722
2022-08-19	8.45	8.45	8.45	8.45	1,053
2022-08-18	8.84	8.84	8.84	8.84	3,859
2022-08-17	9.20	9.20	9.20	9.20	1,365
2022-08-16	9.35	9.35	9.35	9.35	635
2022-08-15	9.61	9.61	9.61	9.61	5,217
2022-08-12	9.02	9.02	9.02	9.02	1,404
2022-08-11	8.37	8.37	8.37	8.37	393
2022-08-10	7.75	7.75	7.75	7.75	899
2022-08-09	7.75	7.75	7.75	7.75	2,272
2022-08-08	8.59	8.59	8.59	8.59	819
2022-08-05	7.92	7.92	7.92	7.92	1,826
2022-08-04	8.16	8.16	8.16	8.16	127
2022-08-03	7.33	7.33	7.33	7.33	5,946
2022-08-02	8.23	8.23	8.23	8.23	713
2022-08-01	8.23	8.23	8.23	8.23	8
2022-07-29	8.56	8.56	8.56	8.56	16
2022-07-28	8.44	8.44	8.44	8.44	0
2022-07-27	8.44	8.44	8.44	8.44	5,184
2022-07-26	8.55	8.55	8.55	8.55	0
2022-07-25	8.55	8.55	8.55	8.55	734
2022-07-22	8.38	8.38	8.38	8.38	1,128
2022-07-21	8.68	8.68	8.68	8.68	196
2022-07-20	9.80	9.80	9.80	9.80	322
2022-07-19	9.02	9.02	9.02	9.02	0
2022-07-18	9.02	9.02	9.02	9.02	0
2022-07-15	9.02	9.02	9.02	9.02	189
2022-07-14	8.93	8.93	8.93	8.93	141
2022-07-13	9.09	9.09	9.09	9.09	1,300
2022-07-12	9.55	9.55	9.55	9.55	498
2022-07-11	9.31	9.31	9.31	9.31	166
2022-07-08	9.31	9.31	9.31	9.31	2,717
2022-07-07	9.49	9.49	9.49	9.49	239
2022-07-06	9.49	9.49	9.49	9.49	651
2022-07-05	9.90	9.90	9.90	9.90	143
2022-07-04	9.90	9.90	9.90	9.90	188
2022-07-01	9.90	9.90	9.90	9.90	1,754
2022-06-30	10.24	10.24	10.24	10.24	350
2022-06-29	10.42	10.42	10.42	10.42	248
2022-06-28	10.68	10.68	10.68	10.68	0
2022-06-27	10.68	10.68	10.68	10.68	5,281
2022-06-24	11.04	11.04	11.04	11.04	905
2022-06-23	10.20	10.20	10.20	10.20	2,923
2022-06-22	10.48	10.48	10.48	10.48	2,335
2022-06-21	10.54	10.54	10.54	10.54	2,151
2022-06-20	10.22	10.22	10.22	10.22	381
2022-06-17	10.22	10.22	10.22	10.22	3,690
2022-06-16	13.36	13.36	13.36	13.36	0
2022-06-15	13.36	13.36	13.36	13.36	1,296
2022-06-14	13.36	13.36	13.36	13.36	317
2022-06-13	13.36	13.36	13.36	13.36	245
2022-06-10	14.12	14.12	14.12	14.12	1,302
2022-06-09	14.84	14.84	14.84	14.84	555
2022-06-08	15.28	15.28	15.28	15.28	203
2022-06-07	15.30	15.30	15.30	15.30	2,623
2022-06-06	18.06	18.06	18.06	18.06	163
2022-06-03	18.06	18.06	18.06	18.06	0
2022-06-02	18.06	18.06	18.06	18.06	0
2022-06-01	18.06	18.06	18.06	18.06	100
2022-05-31	18.06	18.06	18.06	18.06	839
2022-05-30	17.61	17.61	17.61	17.61	745
2022-05-27	17.66	17.66	17.66	17.66	844
2022-05-26	16.34	16.34	16.34	16.34	230
2022-05-25	16.48	16.48	16.48	16.48	210
2022-05-24	17.00	17.00	17.00	17.00	181
2022-05-23	17.44	17.44	17.44	17.44	504
2022-05-20	17.24	17.24	17.24	17.24	682
2022-05-19	16.44	16.44	16.44	16.44	1,002
2022-05-18	16.78	16.78	16.78	16.78	2,089
2022-05-17	16.44	16.44	16.44	16.44	187
2022-05-16	16.42	16.42	16.42	16.42	269
2022-05-13	16.22	16.22	16.22	16.22	263
2022-05-12	15.82	15.82	15.82	15.82	1,423
2022-05-11	16.66	16.66	16.66	16.66	253
2022-05-10	16.92	16.92	16.92	16.92	404
2022-05-09	17.26	17.26	17.26	17.26	235
2022-05-06	17.94	17.94	17.94	17.94	367
2022-05-05	18.90	18.90	18.90	18.90	368
2022-05-04	18.46	18.46	18.46	18.46	792
2022-05-03	18.58	18.58	18.58	18.58	333
2022-05-02	18.82	18.82	18.82	18.82	0
2022-04-29	18.82	18.82	18.82	18.82	2,029
2022-04-28	19.76	19.76	19.76	19.76	237
2022-04-27	19.72	19.72	19.72	19.72	285
2022-04-26	20.50	20.50	20.50	20.50	322
2022-04-25	20.50	20.50	20.50	20.50	184
2022-04-22	21.90	21.90	21.90	21.90	0
2022-04-21	21.90	21.90	21.90	21.90	0
2022-04-20	21.90	21.90	21.90	21.90	0
2022-04-19	21.90	21.90	21.90	21.90	0
2022-04-18	21.90	21.90	21.90	21.90	0
2022-04-15	21.90	21.90	21.90	21.90	0
2022-04-14	21.90	21.90	21.90	21.90	100
2022-04-13	21.90	21.90	21.90	21.90	81
2022-04-12	21.90	21.90	21.90	21.90	359
2022-04-11	22.75	22.75	22.75	22.75	0
2022-04-08	22.75	22.75	22.75	22.75	777
2022-04-07	23.60	23.60	23.60	23.60	1,818
2022-04-06	22.50	22.50	22.50	22.50	1,629
2022-04-05	24.35	24.35	24.35	24.35	104
2022-04-04	24.35	24.35	24.35	24.35	1,086
2022-04-01	25.50	25.50	25.50	25.50	0
2022-03-31	25.50	25.50	25.50	25.50	8
2022-03-30	25.50	25.50	25.50	25.50	0
2022-03-29	25.50	25.50	25.50	25.50	0
2022-03-28	25.50	25.50	25.50	25.50	61
2022-03-25	25.50	25.50	25.50	25.50	245
2022-03-24	25.50	25.50	25.50	25.50	449
2022-03-23	25.50	25.50	25.50	25.50	262
2022-03-22	23.80	23.80	23.80	23.80	2
2022-03-21	23.80	23.80	23.80	23.80	699
2022-03-18	24.05	24.05	24.05	24.05	0
2022-03-17	24.05	24.05	24.05	24.05	196
2022-03-16	24.80	24.80	24.80	24.80	561
2022-03-15	23.60	23.60	23.60	23.60	150
2022-03-14	22.80	22.80	22.80	22.80	93
2022-03-11	22.00	22.00	22.00	22.00	0
2022-03-10	22.00	22.00	22.00	22.00	611
2022-03-09	18.50	18.50	18.50	18.50	394
2022-03-08	18.48	18.48	18.48	18.48	2,573
2022-03-07	18.28	18.28	18.28	18.28	848
2022-03-04	19.72	19.72	19.72	19.72	131
2022-03-03	20.10	20.10	20.10	20.10	303
2022-03-02	20.10	20.10	20.10	20.10	407
2022-03-01	20.10	20.10	20.10	20.10	97
2022-02-28	20.10	20.10	20.10	20.10	2,747
2022-02-25	20.40	20.40	20.40	20.40	1,637
2022-02-24	18.30	18.30	18.30	18.30	746
2022-02-23	19.18	19.18	19.18	19.18	171
2022-02-22	19.18	19.18	19.18	19.18	172
2022-02-21	20.35	20.35	20.35	20.35	142
2022-02-18	20.40	20.40	20.40	20.40	1,782
2022-02-17	21.10	21.10	21.10	21.10	0
2022-02-16	21.10	21.10	21.10	21.10	882
2022-02-15	21.85	21.85	21.85	21.85	99
2022-02-14	23.00	23.00	23.00	23.00	0
2022-02-11	23.00	23.00	23.00	23.00	300
2022-02-10	23.60	23.60	23.60	23.60	111
2022-02-09	23.60	23.60	23.60	23.60	0
2022-02-08	23.60	23.60	23.60	23.60	0
2022-02-07	23.60	23.60	23.60	23.60	0
2022-02-04	23.60	23.60	23.60	23.60	50
2022-02-03	23.80	23.80	23.80	23.80	336
2022-02-02	23.80	23.80	23.80	23.80	1,551
2022-02-01	24.20	24.20	24.20	24.20	484
2022-01-31	24.20	24.20	24.20	24.20	401
2022-01-28	23.60	23.60	23.60	23.60	94
2022-01-27	23.60	23.60	23.60	23.60	110
2022-01-26	23.60	23.60	23.60	23.60	93
2022-01-25	23.60	23.60	23.60	23.60	1,859
2022-01-24	25.20	25.20	25.20	25.20	540
2022-01-21	26.45	26.45	26.45	26.45	323
2022-01-20	27.15	27.15	27.15	27.15	16
2022-01-19	27.15	27.15	27.15	27.15	130
2022-01-18	27.15	27.15	27.15	27.15	168
2022-01-17	26.20	26.20	26.20	26.20	206
2022-01-14	26.40	26.40	26.40	26.40	377
2022-01-13	27.80	27.80	27.80	27.80	270
2022-01-12	25.55	25.55	25.55	25.55	0
2022-01-11	25.55	25.55	25.55	25.55	1,172
2022-01-10	25.40	25.40	25.40	25.40	477
2022-01-07	28.35	28.35	28.35	28.35	1,473
2022-01-06	27.85	27.85	27.85	27.85	150
2022-01-05	28.80	28.80	28.80	28.80	0
2022-01-04	28.80	28.80	28.80	28.80	97
2022-01-03	28.10	28.10	28.10	28.10	0
2021-12-31	28.10	28.10	28.10	28.10	0
2021-12-30	28.10	28.10	28.10	28.10	458
2021-12-29	28.10	28.10	28.10	28.10	52
2021-12-28	27.85	27.85	27.85	27.85	0
2021-12-27	27.85	27.85	27.85	27.85	0
2021-12-24	27.85	27.85	27.85	27.85	15
2021-12-23	26.85	26.85	26.85	26.85	38
2021-12-22	26.85	26.85	26.85	26.85	20
2021-12-21	26.10	26.10	26.10	26.10	38
2021-12-20	27.00	27.00	27.00	27.00	0
2021-12-17	27.00	27.00	27.00	27.00	0
2021-12-16	27.00	27.00	27.00	27.00	652
2021-12-15	26.85	26.85	26.85	26.85	8
2021-12-14	26.85	26.85	26.85	26.85	1,642
2021-12-13	24.50	24.50	24.50	24.50	0
2021-12-10	24.50	24.50	24.50	24.50	0
2021-12-09	24.50	24.50	24.50	24.50	0
2021-12-08	24.50	24.50	24.50	24.50	255
2021-12-07	23.60	23.60	23.60	23.60	104
2021-12-06	22.95	22.95	22.95	22.95	208
2021-12-03	21.85	21.85	21.85	21.85	753
2021-12-02	24.10	24.10	24.10	24.10	0
2021-12-01	24.10	24.10	24.10	24.10	0
2021-11-30	24.10	24.10	24.10	24.10	742
2021-11-29	25.45	25.45	25.45	25.45	12
2021-11-26	25.45	25.45	25.45	25.45	0
2021-11-25	25.45	25.45	25.45	25.45	1,028
2021-11-24	24.65	24.65	24.65	24.65	1,763
2021-11-23	25.75	25.75	25.75	25.75	144
2021-11-22	26.55	26.55	26.55	26.55	0
2021-11-19	26.55	26.55	26.55	26.55	78
2021-11-18	27.15	27.15	27.15	27.15	25
2021-11-17	27.30	27.30	27.30	27.30	483
2021-11-16	26.60	26.60	26.60	26.60	0
2021-11-15	26.60	26.60	26.60	26.60	1,134
2021-11-12	26.55	26.55	26.55	26.55	0
2021-11-11	26.55	26.55	26.55	26.55	0
2021-11-10	26.55	26.55	26.55	26.55	24
2021-11-09	27.35	27.35	27.35	27.35	333
2021-11-08	29.35	29.35	29.35	29.35	0
2021-11-05	29.35	29.35	29.35	29.35	0
2021-11-04	29.35	29.35	29.35	29.35	0
2021-11-03	29.35	29.35	29.35	29.35	0
2021-11-02	29.35	29.35	29.35	29.35	1
2021-11-01	28.90	28.90	28.90	28.90	400
2021-10-29	29.25	29.25	29.25	29.25	0
2021-10-28	29.25	29.25	29.25	29.25	0
2021-10-27	29.25	29.25	29.25	29.25	0
2021-10-26	29.25	29.25	29.25	29.25	0
2021-10-25	29.25	29.25	29.25	29.25	0
2021-10-22	29.25	29.25	29.25	29.25	44
2021-10-21	30.00	30.00	30.00	30.00	150
2021-10-20	29.40	29.40	29.40	29.40	88
2021-10-19	29.70	29.70	29.70	29.70	677
2021-10-18	29.45	29.45	29.45	29.45	315
2021-10-15	28.65	28.65	28.65	28.65	1,334
2021-10-14	28.30	28.30	28.30	28.30	67
2021-10-13	27.80	27.80	27.80	27.80	300
2021-10-12	27.20	27.20	27.20	27.20	1,059
2021-10-11	27.30	27.30	27.30	27.30	500
2021-10-08	28.00	28.00	28.00	28.00	0
2021-10-07	28.00	28.00	28.00	28.00	408
2021-10-06	28.95	28.95	28.95	28.95	453
2021-10-05	29.45	29.45	29.45	29.45	1
2021-10-04	29.55	29.55	29.55	29.55	0
2021-10-01	29.55	29.55	29.55	29.55	16
2021-09-30	29.30	29.30	29.30	29.30	0
2021-09-29	29.30	29.30	29.30	29.30	360
2021-09-28	29.10	29.10	29.10	29.10	752
2021-09-27	29.50	29.50	29.50	29.50	1,746
2021-09-24	30.90	30.90	30.90	30.90	494
2021-09-23	32.35	32.35	32.35	32.35	0
2021-09-22	32.35	32.35	32.35	32.35	154
2021-09-21	31.70	31.70	31.70	31.70	170
2021-09-20	31.70	31.70	31.70	31.70	4,112
2021-09-17	32.15	32.15	32.15	32.15	269
2021-09-16	33.15	33.15	33.15	33.15	92
2021-09-15	33.20	33.20	33.20	33.20	709
2021-09-14	32.05	32.05	32.05	32.05	196
2021-09-13	31.95	31.95	31.95	31.95	373
2021-09-10	34.65	34.65	34.65	34.65	1,189
2021-09-09	35.90	35.90	35.90	35.90	2,145
2021-09-08	34.65	34.65	34.65	34.65	1,742
2021-09-07	33.25	33.25	33.25	33.25	104
2021-09-06	33.15	33.15	33.15	33.15	2,202
2021-09-03	32.20	32.20	32.20	32.20	216
2021-09-02	31.65	31.65	31.65	31.65	152
2021-09-01	31.00	31.00	31.00	31.00	170
2021-08-31	31.35	31.35	31.35	31.35	359
2021-08-30	29.20	29.20	29.20	29.20	0
2021-08-27	29.20	29.20	29.20	29.20	253
2021-08-26	28.90	28.90	28.90	28.90	326
2021-08-25	28.50	28.50	28.50	28.50	3,789
2021-08-24	29.15	29.15	29.15	29.15	1,389
2021-08-23	27.55	27.55	27.55	27.55	1,541
2021-08-20	27.55	27.55	27.55	27.55	1,288
2021-08-19	26.10	26.10	26.10	26.10	2,685
2021-08-18	26.10	26.10	26.10	26.10	1,479
2021-08-17	25.45	25.45	25.45	25.45	5,962
2021-08-16	26.20	26.20	26.20	26.20	1,241
2021-08-13	26.85	26.85	26.85	26.85	1,367
2021-08-12	26.95	26.95	26.95	26.95	1,552
2021-08-11	26.70	26.70	26.70	26.70	2,115
2021-08-10	27.15	27.15	27.15	27.15	2,898
2021-08-09	26.75	26.75	26.75	26.75	2,632
2021-08-06	27.60	27.60	27.60	27.60	476
2021-08-05	31.00	31.00	31.00	31.00	122
2021-08-04	31.00	31.00	31.00	31.00	1,189
2021-08-03	31.00	31.00	31.00	31.00	1,215
2021-08-02	31.00	31.00	31.00	31.00	1,502
2021-07-30	31.00	31.00	31.00	31.00	1,029
2021-07-29	31.00	31.00	31.00	31.00	1,625
2021-07-28	31.00	31.00	31.00	31.00	5,022
2021-07-27	31.60	31.60	31.60	31.60	671
2021-07-26	31.60	31.60	31.60	31.60	0
2021-07-23	31.60	31.60	31.60	31.60	1,340
2021-07-22	32.00	32.00	32.00	32.00	300
2021-07-21	31.50	31.50	31.50	31.50	0
2021-07-20	31.50	31.50	31.50	31.50	216
2021-07-19	30.35	30.35	30.35	30.35	627
2021-07-16	30.50	30.50	30.50	30.50	0
2021-07-15	30.50	30.50	30.50	30.50	406
2021-07-14	29.10	29.10	29.10	29.10	0
2021-07-13	29.10	29.10	29.10	29.10	65
2021-07-12	29.15	29.15	29.15	29.15	115
2021-07-09	29.10	29.10	29.10	29.10	133
2021-07-08	28.15	28.15	28.15	28.15	178
2021-07-07	30.80	30.80	30.80	30.80	0
2021-07-06	30.80	30.80	30.80	30.80	18
2021-07-05	30.80	30.80	30.80	30.80	982
2021-07-02	28.45	28.45	28.45	28.45	50
2021-07-01	29.50	29.50	29.50	29.50	0
2021-06-30	29.50	29.50	29.50	29.50	1,899
2021-06-29	30.50	30.50	30.50	30.50	0
2021-06-28	30.50	30.50	30.50	30.50	210
2021-06-25	31.10	31.10	31.10	31.10	614
2021-06-24	31.20	31.20	31.20	31.20	0
2021-06-23	31.20	31.20	31.20	31.20	3,112
2021-06-22	28.75	28.75	28.75	28.75	19
2021-06-21	31.45	31.45	31.45	31.45	0
2021-06-18	31.45	31.45	31.45	31.45	0
2021-06-17	31.45	31.45	31.45	31.45	0
2021-06-16	31.45	31.45	31.45	31.45	0
2021-06-15	31.45	31.45	31.45	31.45	1,180
2021-06-14	31.30	31.30	31.30	31.30	571
2021-06-11	30.40	30.40	30.40	30.40	2,523
2021-06-10	30.05	30.05	30.05	30.05	1,455
2021-06-09	28.10	28.10	28.10	28.10	0
2021-06-08	28.10	28.10	28.10	28.10	1,639
2021-06-07	27.70	27.70	27.70	27.70	3,605
2021-06-04	28.15	28.15	28.15	28.15	849
2021-06-03	28.50	28.50	28.50	28.50	3,063
2021-06-02	28.20	28.20	28.20	28.20	204
2021-06-01	28.20	28.20	28.20	28.20	1,556
2021-05-28	28.00	28.00	28.00	28.00	1,195
2021-05-27	28.65	28.65	28.65	28.65	6,047
2021-05-26	29.00	29.00	29.00	29.00	16,393
2021-05-25	30.60	30.60	30.60	30.60	125,220
2021-05-24	22.00	22.00	22.00	22.00	0
2021-05-21	22.00	22.00	22.00	22.00	544
2021-05-20	21.50	21.50	21.50	21.50	249
2021-05-19	21.15	21.15	21.15	21.15	2,971
2021-05-18	21.95	21.95	21.95	21.95	175
2021-05-17	22.20	22.20	22.20	22.20	163
2021-05-14	22.00	22.00	22.00	22.00	10
2021-05-13	22.00	22.00	22.00	22.00	0
2021-05-12	22.00	22.00	22.00	22.00	316
2021-05-11	22.30	22.30	22.30	22.30	0
2021-05-10	22.30	22.30	22.30	22.30	18
2021-05-07	22.50	22.50	22.50	22.50	4,289
2021-05-06	22.75	22.75	22.75	22.75	1,233
2021-05-05	23.00	23.00	23.00	23.00	30
2021-05-04	23.05	23.05	23.05	23.05	1,215
2021-04-30	23.15	23.15	23.15	23.15	3,273
2021-04-29	22.55	22.55	22.55	22.55	550
2021-04-28	23.35	23.35	23.35	23.35	332
2021-04-27	23.35	23.35	23.35	23.35	1,743
2021-04-26	22.50	22.50	22.50	22.50	352
2021-04-23	22.45	22.45	22.45	22.45	256
2021-04-22	21.90	21.90	21.90	21.90	641
2021-04-21	21.80	21.80	21.80	21.80	8,200
2021-04-20	20.85	20.85	20.85	20.85	2,469
2021-04-19	20.20	20.20	20.20	20.20	20
2021-04-16	19.50	19.50	19.50	19.50	0
2021-04-15	19.50	19.50	19.50	19.50	0
2021-04-14	19.50	19.50	19.50	19.50	1,571
2021-04-13	19.48	19.48	19.48	19.48	0
2021-04-12	19.48	19.48	19.48	19.48	219
2021-04-09	19.72	19.72	19.72	19.72	570
2021-04-08	20.00	20.00	20.00	20.00	900
2021-04-07	19.30	19.30	19.30	19.30	544
2021-04-06	19.96	19.96	19.96	19.96	0
2021-04-01	19.96	19.96	19.96	19.96	0
2021-03-31	19.96	19.96	19.96	19.96	0
2021-03-30	19.96	19.96	19.96	19.96	0
2021-03-29	19.96	19.96	19.96	19.96	0
2021-03-26	19.96	19.96	19.96	19.96	0
2021-03-25	19.96	19.96	19.96	19.96	0
2021-03-24	19.96	19.96	19.96	19.96	0
2021-03-23	19.96	19.96	19.96	19.96	193
2021-03-22	19.96	19.96	19.96	19.96	0
2021-03-19	19.96	19.96	19.96	19.96	0
2021-03-18	19.96	19.96	19.96	19.96	0
2021-03-17	19.96	19.96	19.96	19.96	0
2021-03-16	19.96	19.96	19.96	19.96	0
2021-03-15	19.96	19.96	19.96	19.96	0
2021-03-12	19.96	19.96	19.96	19.96	0
2021-03-11	19.96	19.96	19.96	19.96	0
2021-03-10	19.96	19.96	19.96	19.96	150,643
2021-03-09	29.70	29.70	29.70	29.70	67
2021-03-08	29.70	29.70	29.70	29.70	172
2021-03-05	29.70	29.70	29.70	29.70	172
2021-03-04	29.70	29.70	29.70	29.70	0
2021-03-03	29.70	29.70	29.70	29.70	0
2021-03-02	29.70	29.70	29.70	29.70	0
2021-03-01	29.70	29.70	29.70	29.70	217
2021-02-26	31.68	31.68	31.68	31.68	0
2021-02-25	31.68	31.68	31.68	31.68	0
2021-02-24	31.68	31.68	31.68	31.68	0
2021-02-23	31.68	31.68	31.68	31.68	0
2021-02-22	31.68	31.68	31.68	31.68	8
2021-02-19	31.68	31.68	31.68	31.68	0
2021-02-18	31.68	31.68	31.68	31.68	210
2021-02-17	32.25	32.25	32.25	32.25	2,409
2021-02-16	32.30	32.30	32.30	32.30	171
2021-02-15	32.30	32.30	32.30	32.30	1,385
2021-02-12	32.30	32.30	32.30	32.30	0
2021-02-11	32.30	32.30	32.30	32.30	0
2021-02-10	32.30	32.30	32.30	32.30	304
2021-02-09	31.75	31.75	31.75	31.75	245
2021-02-08	31.75	31.75	31.75	31.75	0
2021-02-05	31.75	31.75	31.75	31.75	0
2021-02-04	31.75	31.75	31.75	31.75	0
2021-02-03	31.75	31.75	31.75	31.75	140
2021-02-02	33.50	33.50	33.50	33.50	0
2021-02-01	33.50	33.50	33.50	33.50	0
2021-01-29	33.50	33.50	33.50	33.50	1,784
2021-01-28	33.50	33.50	33.50	33.50	770
2021-01-27	33.50	33.50	33.50	33.50	0
2021-01-26	33.50	33.50	33.50	33.50	2,018
2021-01-25	33.50	33.50	33.50	33.50	0
2021-01-22	33.50	33.50	33.50	33.50	0
2021-01-21	33.50	33.50	33.50	33.50	1,602
2021-01-20	33.50	33.50	33.50	33.50	67
2021-01-19	33.50	33.50	33.50	33.50	785
2021-01-18	33.50	33.50	33.50	33.50	0
2021-01-15	33.50	33.50	33.50	33.50	2,763
2021-01-14	34.85	34.85	34.85	34.85	2
2021-01-13	33.55	33.55	33.55	33.55	509
2021-01-12	33.05	33.05	33.05	33.05	4,196
2021-01-11	30.05	30.05	30.05	30.05	134
2021-01-08	30.05	30.05	30.05	30.05	0
2021-01-07	30.05	30.05	30.05	30.05	4,852
2021-01-06	30.05	30.05	30.05	30.05	0
2021-01-05	30.05	30.05	30.05	30.05	1,153
2021-01-04	30.05	30.05	30.05	30.05	4,098
2020-12-31	30.05	30.05	30.05	30.05	0
2020-12-30	30.05	30.05	30.05	30.05	543
2020-12-29	30.05	30.05	30.05	30.05	960
2020-12-24	31.22	31.22	31.22	31.22	141
2020-12-23	23.15	23.15	23.15	23.15	1,463
2020-12-22	22.53	22.53	22.53	22.53	2,034
2020-12-21	22.53	22.53	22.53	22.53	1,516
2020-12-18	22.57	22.57	22.57	22.57	478
2020-12-17	22.16	22.16	22.16	22.16	1,025
2020-12-16	22.05	22.05	22.05	22.05	738
2020-12-15	21.93	21.93	21.93	21.93	677
2020-12-14	22.07	22.07	22.07	22.07	690
2020-12-11	22.09	22.09	22.09	22.09	856
2020-12-10	22.72	22.72	22.72	22.72	1,057
2020-12-09	22.19	22.19	22.19	22.19	1,171
2020-12-08	22.33	22.33	22.33	22.33	1,419
2020-12-07	22.71	22.71	22.71	22.71	1,157
2020-12-04	22.46	22.46	22.46	22.46	818
2020-12-03	23.30	23.30	23.30	23.30	679
2020-12-02	23.45	23.45	23.45	23.45	620
2020-12-01	23.88	23.88	23.88	23.88	3,731
2020-11-30	23.35	23.35	23.35	23.35	3,636
2020-11-27	23.09	23.09	23.09	23.09	1,042
2020-11-26	22.29	22.29	22.29	22.29	2,270
2020-11-25	22.73	22.73	22.73	22.73	793
2020-11-24	23.12	23.12	23.12	23.12	2,571
2020-11-23	23.42	23.42	23.42	23.42	1,920
2020-11-20	23.68	23.68	23.68	23.68	752
2020-11-19	23.80	23.80	23.80	23.80	1,291
2020-11-18	23.73	23.73	23.73	23.73	3,266
2020-11-17	23.25	23.25	23.25	23.25	2,519
2020-11-16	23.01	23.01	23.01	23.01	3,001
2020-11-13	19.49	19.49	19.49	19.49	1,334
2020-11-12	19.49	19.49	19.49	19.49	12,620
2020-11-11	19.05	19.05	19.05	19.05	135
2020-11-10	19.05	19.05	19.05	19.05	0
2020-11-09	19.05	19.05	19.05	19.05	0
2020-11-06	19.05	19.05	19.05	19.05	298
2020-11-05	19.05	19.05	19.05	19.05	28
2020-11-04	19.04	19.04	19.04	19.04	285
2020-11-03	20.32	20.32	20.32	20.32	342
2020-11-02	20.32	20.32	20.32	20.32	233
2020-10-30	20.32	20.32	20.32	20.32	226
2020-10-29	20.32	20.32	20.32	20.32	0
2020-10-28	20.32	20.32	20.32	20.32	494
2020-10-27	20.32	20.32	20.32	20.32	390
2020-10-26	20.32	20.32	20.32	20.32	491
2020-10-23	20.32	20.32	20.32	20.32	50
2020-10-22	20.32	20.32	20.32	20.32	0
2020-10-21	20.32	20.32	20.32	20.32	0
2020-10-20	20.32	20.32	20.32	20.32	0
2020-10-16	20.32	20.32	20.32	20.32	108
2020-10-15	20.32	20.32	20.32	20.32	79
2020-10-14	20.32	20.32	20.32	20.32	0
2020-10-13	20.32	20.32	20.32	20.32	300
2020-10-12	20.75	20.75	20.75	20.75	66
2020-10-09	19.47	19.47	19.47	19.47	89
2020-10-08	19.47	19.47	19.47	19.47	3
2020-10-07	19.47	19.47	19.47	19.47	510
2020-10-06	19.47	19.47	19.47	19.47	381
2020-10-05	19.47	19.47	19.47	19.47	241
2020-10-02	18.98	18.98	18.98	18.98	272
2020-10-01	18.98	18.98	18.98	18.98	0
2020-09-30	18.98	18.98	18.98	18.98	73
2020-09-29	19.08	19.08	19.08	19.08	173
2020-09-28	19.66	19.66	19.66	19.66	259
2020-09-25	19.66	19.66	19.66	19.66	0
2020-09-24	19.66	19.66	19.66	19.66	0
2020-09-23	19.66	19.66	19.66	19.66	0
2020-09-22	19.66	19.66	19.66	19.66	49
2020-09-21	19.66	19.66	19.66	19.66	0
2020-09-18	19.66	19.66	19.66	19.66	497
2020-09-17	19.66	19.66	19.66	19.66	472
2020-09-16	19.67	19.67	19.67	19.67	2,100
2020-09-15	19.92	19.92	19.92	19.92	2,553
2020-09-14	19.36	19.36	19.36	19.36	0
2020-09-11	19.36	19.36	19.36	19.36	26
2020-04-03	17.04	17.04	17.04	17.04	0
2020-04-02	17.04	17.04	17.04	17.04	0
2020-04-01	17.04	17.04	17.04	17.04	0

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.40	0%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.30	0%

Share	Price	Change
Petrofac (PFC)	14.70	0%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.026	0%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	0
Tower Resources (TRP)	0.0195	0
Cap-xx (CPX)	0.0825	0
Beacon Energy. (BCE)	0.06	0
Echo Energy (ECHO)	0.0039	0