Xior Ord Share History

Xior Ord Share Price history. The following table shows end-of-day data 0RD8 historical share prices for Xior 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.

0RD8.L
Share Price 0RD8.L
Charts 0RD8.L
Trades 0RD8.L
History Compare
0RD8.L 0RD8.L
Share News 0RD8.L
RNS 0RD8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	29.03	29.88	29.03	29.88	272
2024-05-06	28.60	28.60	28.60	28.60	0
2024-05-03	28.65	29.03	28.60	28.60	10,763
2024-05-02	28.00	28.30	27.93	28.30	10,580
2024-05-01	27.88	27.88	27.88	27.88	0
2024-04-30	27.58	27.88	27.38	27.88	17,721
2024-04-29	27.18	27.48	26.80	27.48	7,173
2024-04-26	25.58	26.60	25.58	26.55	11,408
2024-04-25	25.18	25.28	25.18	25.18	2,274
2024-04-24	25.83	25.83	25.33	25.33	1,154
2024-04-23	25.58	25.78	25.48	25.78	4,287
2024-04-22	24.85	25.48	24.85	25.48	6,322
2024-04-19	24.60	24.60	24.50	24.50	4,339
2024-04-18	24.65	24.75	24.65	24.75	55,756
2024-04-17	24.55	24.80	24.45	24.80	6,273
2024-04-16	25.18	25.43	24.35	24.70	40,689
2024-04-15	26.35	26.35	26.20	26.20	3,569
2024-04-12	26.40	26.50	26.40	26.45	8,060
2024-04-11	25.78	26.00	25.68	26.00	13,937
2024-04-10	26.35	26.80	26.05	26.05	3,868
2024-04-09	26.55	26.55	25.83	26.15	3,874
2024-04-08	26.30	26.50	26.20	26.50	4,415
2024-04-05	27.73	27.73	26.00	26.35	10,768
2024-04-04	27.13	27.88	27.03	27.88	35,878
2024-04-03	27.78	27.78	27.58	27.58	5,326
2024-04-02	28.05	28.05	27.78	27.83	1,703
2024-04-01	27.83	27.83	27.83	27.83	0
2024-03-29	27.83	27.83	27.83	27.83	0
2024-03-28	27.73	27.83	27.43	27.83	14,145
2024-03-27	27.48	27.78	27.38	27.78	5,199
2024-03-26	27.13	27.38	27.03	27.38	6,273
2024-03-25	27.18	27.18	27.08	27.08	15,566
2024-03-22	27.08	27.08	27.03	27.03	30,664
2024-03-21	26.30	26.85	26.30	26.85	27,576
2024-03-20	25.83	26.05	25.48	26.05	18,789
2024-03-19	25.53	25.58	25.43	25.58	28,394
2024-03-18	25.58	25.58	25.38	25.38	47,402
2024-03-15	25.53	26.00	25.48	26.00	7,874
2024-03-14	25.78	26.00	25.68	25.68	3,997
2024-03-13	26.25	26.25	25.68	25.68	2,115
2024-03-12	26.85	26.85	26.15	26.15	3,013
2024-03-11	26.00	26.30	26.00	26.30	5,783
2024-03-08	25.53	26.20	25.33	26.20	15,318
2024-03-07	25.08	25.78	24.90	25.43	9,047
2024-03-06	25.38	25.38	25.08	25.33	5,475
2024-03-05	25.18	25.18	25.08	25.08	112,998
2024-03-04	25.33	25.38	24.95	24.95	1,961
2024-03-01	25.58	25.83	25.48	25.48	8,875
2024-02-29	26.00	26.20	25.83	25.83	13,026
2024-02-28	25.38	25.73	24.75	25.73	3,217
2024-02-27	30.25	30.25	30.25	30.25	2,821
2024-02-26	30.25	30.25	30.25	30.25	4,037
2024-02-23	30.25	30.25	30.25	30.25	42,041
2024-02-22	30.25	30.25	30.25	30.25	2,720
2024-02-21	30.25	30.25	30.25	30.25	1,623
2024-02-20	30.25	30.25	30.25	30.25	4,465
2024-02-19	30.25	30.25	30.25	30.25	6,041
2024-02-16	30.25	30.25	30.25	30.25	2,790
2024-02-15	30.25	30.25	30.25	30.25	1,766
2024-02-14	30.25	30.25	30.25	30.25	5,088
2024-02-13	30.25	30.25	30.25	30.25	1,708
2024-02-12	30.25	30.25	30.25	30.25	2,451
2024-02-09	30.25	30.25	30.25	30.25	7,647
2024-02-08	30.25	30.25	30.25	30.25	6,420
2024-02-07	30.25	30.25	30.25	30.25	4,569
2024-02-06	30.25	30.25	30.25	30.25	9,159
2024-02-05	30.25	30.25	30.25	30.25	4,752
2024-02-02	30.25	30.25	30.25	30.25	4,766
2024-02-01	30.25	30.25	30.25	30.25	3,637
2024-01-31	30.25	30.25	30.25	30.25	4,424
2024-01-30	30.25	30.25	30.25	30.25	3,663
2024-01-29	30.25	30.25	30.25	30.25	7,077
2024-01-26	30.25	30.25	30.25	30.25	28,246
2024-01-25	30.25	30.25	30.25	30.25	4,589
2024-01-24	30.25	30.25	30.25	30.25	154,346
2024-01-23	30.25	30.25	30.25	30.25	12,068
2024-01-22	30.25	30.25	30.25	30.25	88,102
2024-01-19	30.25	30.25	30.25	30.25	22,583
2024-01-18	30.25	30.25	30.25	30.25	17,881
2024-01-17	30.25	30.25	30.25	30.25	20,813
2024-01-16	30.25	30.25	30.25	30.25	41,795
2024-01-15	30.25	30.25	30.25	30.25	7,901
2024-01-12	30.25	30.25	30.25	30.25	5,637
2024-01-11	30.25	30.25	30.25	30.25	6,853
2024-01-10	30.25	30.25	30.25	30.25	11,953
2024-01-09	30.25	30.25	30.25	30.25	3,671
2024-01-08	30.25	30.25	30.25	30.25	4,700
2024-01-05	30.25	30.25	30.25	30.25	7,533
2024-01-04	30.25	30.25	30.25	30.25	27,656
2024-01-03	30.25	30.25	30.25	30.25	12,592
2024-01-02	30.25	30.25	30.25	30.25	1,843
2024-01-01	30.25	30.25	30.25	30.25	0
2023-12-29	30.25	30.25	30.25	30.25	11,834
2023-12-28	30.25	30.25	30.25	30.25	6,360
2023-12-27	30.25	30.25	30.25	30.25	7,672
2023-12-26	30.25	30.25	30.25	30.25	0
2023-12-25	30.25	30.25	30.25	30.25	0
2023-12-22	30.25	30.25	30.25	30.25	15,511
2023-12-21	30.25	30.25	30.25	30.25	5,606
2023-12-20	30.25	30.25	30.25	30.25	36,450
2023-12-19	30.25	30.25	30.25	30.25	10,273
2023-12-18	30.25	30.25	30.25	30.25	42,799
2023-12-15	30.25	30.25	30.25	30.25	62,558
2023-12-14	30.20	30.25	30.20	30.25	87,009
2023-12-13	30.10	30.35	30.05	30.20	1,614
2023-12-12	31.23	31.23	30.30	30.30	27,099
2023-12-11	31.38	31.48	31.08	31.08	44,029
2023-12-08	31.93	31.93	31.63	31.63	5,495
2023-12-07	31.83	31.83	31.68	31.68	6,916
2023-12-06	31.33	32.00	31.33	32.00	9,777
2023-12-05	31.23	31.58	31.23	31.58	5,488
2023-12-04	31.48	31.73	31.28	31.28	7,742
2023-12-01	31.03	31.13	30.70	31.08	7,287
2023-11-30	31.23	31.43	31.23	31.43	927,262
2023-11-29	31.23	31.28	31.23	31.28	13,843
2023-11-28	31.38	31.38	30.75	30.75	4,113
2023-11-27	31.03	31.13	31.03	31.13	5,819
2023-11-24	30.60	30.90	30.60	30.90	7,868
2023-11-23	30.60	31.08	30.55	31.08	4,077
2023-11-22	30.45	30.80	30.00	30.80	3,898
2023-11-21	31.33	31.33	30.40	30.40	29,259
2023-11-20	31.33	31.33	31.18	31.18	8,827
2023-11-17	31.08	31.53	31.08	31.53	4,274
2023-11-16	31.78	31.78	31.38	31.38	5,244
2023-11-15	31.48	32.20	31.23	31.23	15,915
2023-11-14	29.38	31.48	29.18	31.48	23,084
2023-11-13	30.50	30.50	29.38	29.38	6,084
2023-11-10	30.60	30.70	30.60	30.70	12,421
2023-11-09	29.78	31.03	29.78	31.03	25,329
2023-11-08	29.43	29.83	29.38	29.83	10,301
2023-11-07	29.08	29.53	28.75	29.53	6,512
2023-11-06	30.30	30.40	29.53	29.53	12,705
2023-11-03	29.38	30.35	29.38	30.35	7,919
2023-11-02	28.00	29.18	28.00	29.18	7,521
2023-11-01	27.28	27.73	27.28	27.73	20,319
2023-10-31	26.70	27.08	26.50	27.08	8,038
2023-10-30	26.00	26.80	26.00	26.40	596
2023-10-27	26.15	26.40	26.05	26.40	50,926
2023-10-26	26.15	26.60	26.05	26.05	22,267
2023-10-25	27.03	27.03	26.20	26.20	15,461
2023-10-24	26.15	26.65	26.15	26.65	16,714
2023-10-23	26.20	26.30	26.05	26.05	25,467
2023-10-20	25.78	26.15	25.78	26.15	4,271
2023-10-19	26.20	26.20	26.00	26.15	19,650
2023-10-18	26.65	26.65	26.15	26.15	22,348
2023-10-17	26.45	26.45	26.40	26.40	6,309
2023-10-16	25.83	26.05	25.83	26.05	5,289
2023-10-13	26.15	26.35	25.88	25.88	4,474
2023-10-12	26.60	26.85	26.50	26.50	4,661
2023-10-11	26.50	26.65	26.30	26.65	4,469
2023-10-10	25.48	26.20	25.48	26.20	6,774
2023-10-09	25.73	25.73	25.48	25.48	3,729
2023-10-06	25.48	25.68	25.38	25.68	4,427
2023-10-05	25.33	25.43	25.28	25.43	6,865
2023-10-04	25.78	25.78	24.95	25.23	57,049
2023-10-03	26.40	26.65	25.93	25.93	4,839
2023-10-02	27.28	27.33	26.55	26.55	4,228
2023-09-29	26.45	27.38	26.25	27.38	5,771
2023-09-28	26.55	26.55	26.05	26.10	6,227
2023-09-27	26.90	27.03	26.60	26.60	2,615
2023-09-26	27.08	27.08	26.90	26.90	5,264
2023-09-25	27.63	27.63	27.13	27.13	3,108
2023-09-22	27.53	27.68	27.53	27.53	2,056
2023-09-21	27.73	27.93	27.73	27.93	4,978
2023-09-20	28.00	28.00	27.63	28.00	1,698
2023-09-19	27.53	27.93	27.53	27.58	1,904
2023-09-18	28.00	28.10	27.63	27.63	10,085
2023-09-15	27.43	27.78	27.43	27.43	13,053
2023-09-14	27.13	27.13	27.08	27.08	21,810
2023-09-13	26.85	26.85	26.75	26.75	4,366
2023-09-12	27.18	27.28	26.90	26.90	5,266
2023-09-11	27.23	27.23	27.03	27.13	6,253
2023-09-08	27.03	27.03	26.90	26.95	11,147
2023-09-07	26.40	26.80	26.35	26.80	11,222
2023-09-06	26.50	26.50	26.40	26.50	1,902
2023-09-05	26.65	26.65	26.00	26.60	2,090
2023-09-04	26.95	27.03	26.30	26.65	688
2023-09-01	27.28	27.28	26.95	26.95	4,150
2023-08-31	27.33	27.33	27.23	27.23	4,842
2023-08-30	27.48	27.48	27.13	27.13	1,647
2023-08-29	27.03	27.38	27.03	27.38	4,048
2023-08-28	26.70	26.70	26.70	26.70	0
2023-08-25	27.03	27.13	26.65	26.70	3,705
2023-08-24	27.03	27.28	26.90	26.90	757
2023-08-23	26.30	26.60	26.25	26.60	2,659
2023-08-22	26.05	26.15	25.83	26.15	3,329
2023-08-21	26.45	26.45	25.83	25.83	5,427
2023-08-18	26.50	26.60	26.20	26.20	8,145
2023-08-17	26.80	26.90	26.55	26.55	3,899
2023-08-16	27.33	27.33	26.80	26.80	3,024
2023-08-15	27.38	27.53	27.13	27.13	5,610
2023-08-14	27.93	27.93	27.73	27.73	3,873
2023-08-11	28.20	28.25	27.83	27.83	8,942
2023-08-10	28.45	28.50	28.10	28.10	3,262
2023-08-09	28.25	28.25	28.25	28.25	1,594
2023-08-08	27.83	28.15	27.83	28.15	7,723
2023-08-07	28.25	28.25	28.15	28.15	2,100
2023-08-04	28.25	28.25	27.23	28.25	1,682
2023-08-03	27.78	28.55	27.73	28.10	2,240
2023-08-02	27.68	27.83	27.48	27.83	8,088
2023-08-01	28.40	28.40	28.05	28.05	1,116
2023-07-31	28.10	28.30	27.88	28.30	4,112
2023-07-28	28.00	28.00	27.48	27.83	1,132
2023-07-27	28.30	28.30	27.78	27.78	3,594
2023-07-26	28.00	28.15	28.00	28.10	2,266
2023-07-25	28.10	28.15	28.00	28.00	2,509
2023-07-24	28.20	28.20	28.00	28.00	1,603
2023-07-21	28.50	28.50	27.73	28.10	2,295
2023-07-20	28.30	28.50	28.10	28.10	1,448
2023-07-19	27.48	28.30	27.48	28.30	2,348
2023-07-18	27.48	27.68	27.33	27.33	6,352
2023-07-17	27.93	28.00	27.53	28.00	23,597
2023-07-14	27.73	27.73	27.63	27.63	7,260
2023-07-13	27.68	28.05	27.68	27.68	29,033
2023-07-12	26.65	27.68	26.55	27.68	12,175
2023-07-11	26.65	27.03	26.60	26.60	56,310
2023-07-10	27.13	27.13	26.65	27.03	2,273
2023-07-07	26.85	26.85	26.70	26.70	2,095
2023-07-06	27.18	27.18	26.85	26.85	4,338
2023-07-05	27.03	27.13	27.03	27.03	5,569
2023-07-04	26.65	27.28	26.55	27.28	18,809
2023-07-03	27.23	27.28	26.55	26.55	40,614
2023-06-30	26.50	27.13	26.50	27.13	11,595
2023-06-29	26.85	26.85	26.25	26.60	13,443
2023-06-28	26.45	26.90	26.15	26.90	45,001
2023-06-27	27.03	27.18	25.88	26.20	54,361
2023-06-26	27.78	27.83	27.43	27.43	7,669
2023-06-23	28.30	28.40	27.88	27.88	7,251
2023-06-22	28.75	28.75	28.35	28.35	5,878
2023-06-21	28.80	28.95	28.60	28.70	3,423
2023-06-20	28.55	29.03	28.55	29.03	5,935
2023-06-19	30.00	30.00	28.80	28.80	2,087
2023-06-16	29.93	30.45	29.93	30.05	34,704
2023-06-15	29.48	29.58	29.48	29.58	15,813
2023-06-14	29.33	29.83	29.33	29.83	12,661
2023-06-13	29.53	29.53	29.28	29.28	5,071
2023-06-12	29.88	29.88	29.78	29.78	6,197
2023-06-09	29.58	29.73	29.58	29.58	4,507
2023-06-08	29.48	29.63	29.48	29.63	22,885
2023-06-07	29.18	29.78	29.18	29.78	14,882
2023-06-06	29.63	29.63	29.23	29.38	11,152
2023-06-05	29.68	29.68	29.28	29.28	10,132
2023-06-02	28.15	29.18	28.15	29.18	22,094
2023-06-01	28.00	28.00	27.78	27.78	4,765
2023-05-31	28.25	28.40	28.00	28.00	9,452
2023-05-30	28.50	28.65	28.50	28.65	886
2023-05-29	28.25	28.25	28.25	28.25	0
2023-05-26	27.88	28.25	27.58	28.25	9,076
2023-05-25	28.50	28.50	28.00	28.00	3,096
2023-05-24	29.28	29.48	28.00	28.40	13,785
2023-05-23	29.28	29.78	29.28	29.28	5,956
2023-05-22	28.80	29.28	28.80	29.28	15,560
2023-05-19	28.40	28.75	28.35	28.75	16,215
2023-05-18	28.90	28.90	28.40	28.40	828
2023-05-17	28.30	28.60	28.20	28.60	19,815
2023-05-16	29.33	29.33	28.70	28.70	9,593
2023-05-15	28.60	29.03	28.55	29.03	10,738
2023-05-12	28.90	28.90	28.65	28.65	14,207
2023-05-11	28.70	28.85	28.45	28.45	5,699
2023-05-10	28.60	28.60	28.45	28.45	4,683
2023-05-09	29.08	29.08	28.60	28.60	8,159
2023-05-08	28.65	28.65	28.65	28.65	0
2023-05-05	28.80	28.80	28.65	28.65	6,448
2023-05-04	28.50	28.50	27.88	28.25	4,256
2023-05-03	28.10	28.10	28.05	28.05	2,733
2023-05-02	28.50	28.60	28.20	28.20	10,203
2023-05-01	28.80	28.80	28.80	28.80	0
2023-04-28	28.45	28.80	28.40	28.80	3,992
2023-04-27	27.68	28.45	27.63	28.45	37,226
2023-04-26	28.60	28.85	28.10	28.10	7,429
2023-04-25	28.60	28.60	28.05	28.05	7,753
2023-04-24	28.60	28.60	28.40	28.40	6,881
2023-04-21	28.80	28.80	28.20	28.20	9,081
2023-04-20	29.28	29.63	29.08	29.18	16,685
2023-04-19	29.58	29.58	29.03	29.03	39,623
2023-04-18	30.45	30.45	29.33	29.33	15,148
2023-04-17	30.25	30.25	29.78	30.05	9,635
2023-04-14	29.48	30.30	29.43	29.83	9,063
2023-04-13	29.28	29.28	29.08	29.13	9,670
2023-04-12	29.08	29.08	29.03	29.03	5,028
2023-04-11	29.03	29.03	28.80	28.80	10,151
2023-04-10	28.70	28.70	28.70	28.70	0
2023-04-07	28.70	28.70	28.70	28.70	0
2023-04-06	27.88	28.70	27.88	28.70	15,043
2023-04-05	28.80	28.80	27.83	27.83	18,999
2023-04-04	29.13	29.13	28.90	28.90	101,084
2023-04-03	31.28	31.28	30.65	30.65	27,368
2023-03-31	30.50	30.75	30.05	30.75	8,121
2023-03-30	29.48	30.15	29.48	30.15	13,000
2023-03-29	28.20	28.55	28.15	28.55	3,526
2023-03-28	29.38	29.38	28.15	28.15	11,753
2023-03-27	28.95	28.95	28.80	28.80	4,207
2023-03-24	29.83	29.83	28.45	28.45	13,919
2023-03-23	29.18	29.68	29.18	29.68	11,343
2023-03-22	29.83	29.83	29.18	29.18	17,273
2023-03-21	29.68	29.68	29.38	29.38	11,842
2023-03-20	29.78	29.78	29.03	29.43	3,806
2023-03-17	29.73	30.00	29.13	29.13	155,660
2023-03-16	29.78	30.15	29.23	29.63	2,722
2023-03-15	30.35	30.35	30.35	29.68	2,123
2023-03-14	30.05	30.40	29.53	30.40	4,422
2023-03-13	29.88	29.88	29.38	29.78	5,909
2023-03-10	29.73	29.73	29.18	30.00	171,639
2023-03-09	30.40	30.65	29.63	30.00	14,919
2023-03-08	31.03	31.03	30.45	30.45	1,359
2023-03-07	31.28	31.28	31.03	31.23	2,536
2023-03-06	31.18	31.18	30.80	31.18	3,977
2023-03-03	30.65	30.80	30.65	30.80	3,725
2023-03-02	30.00	30.80	30.00	30.80	4,078
2023-03-01	31.78	31.78	30.55	30.55	11,002
2023-02-28	31.03	31.78	30.90	31.78	168,663
2023-02-27	30.55	31.03	30.55	31.03	4,306
2023-02-24	30.95	30.95	30.45	30.45	1,631
2023-02-23	30.75	30.80	30.40	30.75	5,841
2023-02-22	30.75	30.75	30.15	30.55	20,455
2023-02-21	31.28	31.28	30.60	30.60	2,584
2023-02-20	31.33	31.33	31.03	31.03	2,748
2023-02-17	30.70	31.13	30.35	31.13	7,653
2023-02-16	30.50	30.70	30.05	30.70	16,073
2023-02-15	31.03	31.03	29.48	30.30	38,473
2023-02-14	32.15	32.15	31.83	32.15	10,557
2023-02-13	31.58	31.88	31.58	31.78	6,035
2023-02-10	32.95	32.95	32.10	32.10	9,927
2023-02-09	32.60	32.65	32.25	32.65	1,879
2023-02-08	32.05	32.65	31.63	32.20	8,557
2023-02-07	32.00	32.00	31.88	31.88	9,289
2023-02-06	33.03	33.03	31.93	31.93	4,567
2023-02-03	32.70	32.80	32.25	32.65	48,265
2023-02-02	31.58	32.75	31.33	32.75	11,267
2023-02-01	31.03	31.48	31.03	31.48	14,366
2023-01-31	30.70	31.03	30.60	30.60	15,529
2023-01-30	32.00	32.00	31.13	31.13	3,743
2023-01-27	30.70	31.43	30.70	31.43	5,541
2023-01-26	31.23	31.23	30.95	30.95	4,186
2023-01-25	31.03	31.23	30.75	31.23	8,395
2023-01-24	31.48	31.48	31.08	31.08	129,573
2023-01-23	31.03	31.03	30.65	31.03	12,221
2023-01-20	30.95	31.13	30.70	30.70	19,135
2023-01-19	30.75	30.95	30.55	30.95	30,198
2023-01-18	31.03	31.23	30.85	31.23	20,939
2023-01-17	31.33	31.33	30.65	31.03	4,475
2023-01-16	30.35	30.85	30.30	30.85	6,068
2023-01-13	30.95	30.95	30.25	30.25	28,455
2023-01-12	30.00	30.70	29.38	30.65	47,364
2023-01-11	29.03	29.18	28.80	29.18	22,713
2023-01-10	29.03	29.48	28.55	28.55	5,253
2023-01-09	30.20	30.20	29.08	29.48	4,537
2023-01-06	29.53	29.53	29.13	29.13	8,925
2023-01-05	30.40	30.40	29.03	29.03	3,118
2023-01-04	30.00	30.05	29.73	30.05	33,022
2023-01-03	29.73	30.05	29.33	30.05	22,411
2023-01-02	29.23	29.23	29.23	29.23	0
2022-12-30	28.90	29.33	28.85	29.23	2,379
2022-12-29	28.50	28.70	28.20	28.70	1,812
2022-12-28	28.40	28.70	28.25	28.25	5,788
2022-12-27	28.25	28.25	28.25	28.25	0
2022-12-26	28.25	28.25	28.25	28.25	0
2022-12-23	28.30	28.30	27.78	28.25	21,804
2022-12-22	28.35	28.40	27.58	27.58	10,238
2022-12-21	27.28	27.73	27.18	27.73	6,021
2022-12-20	27.48	27.48	26.65	27.38	18,702
2022-12-19	27.83	28.00	27.18	27.53	56,735
2022-12-16	28.05	28.25	26.95	27.63	113,869
2022-12-15	28.50	28.70	28.25	28.25	33,023
2022-12-14	28.40	28.80	28.05	28.80	27,268
2022-12-13	27.43	28.80	27.13	28.00	10,708
2022-12-12	28.00	28.05	27.33	27.33	5,788
2022-12-09	27.78	27.78	27.63	27.63	29,264
2022-12-08	27.43	27.63	27.23	27.63	12,337
2022-12-07	28.05	28.05	27.38	27.38	6,264
2022-12-06	27.38	27.68	27.28	27.28	13,420
2022-12-05	27.58	27.78	27.38	27.38	26,760
2022-12-02	27.58	27.58	27.13	27.48	17,527
2022-12-01	28.15	28.15	27.38	27.38	72,934
2022-11-30	28.90	28.95	27.28	27.28	16,503
2022-11-29	30.50	30.50	28.60	28.60	38,128
2022-11-28	30.50	30.50	29.18	29.18	2,715
2022-11-25	31.33	31.33	30.35	30.35	5,312
2022-11-24	30.80	31.68	30.50	31.23	3,581
2022-11-23	30.50	30.50	29.78	30.50	7,252
2022-11-22	31.08	31.43	29.03	30.15	17,231
2022-11-21	31.03	31.28	30.85	31.28	22,630
2022-11-18	31.03	31.03	30.50	30.70	3,840
2022-11-17	31.03	31.03	30.40	30.40	6,072
2022-11-16	31.03	31.13	30.25	30.25	5,038
2022-11-15	31.93	31.93	31.08	31.08	3,871
2022-11-14	32.30	32.30	31.23	31.23	7,154
2022-11-11	31.88	32.00	31.53	31.53	4,881
2022-11-10	30.15	31.33	29.48	31.33	9,179
2022-11-09	30.65	30.65	29.68	29.68	16,105
2022-11-08	30.00	30.00	29.48	29.88	4,664
2022-11-07	29.73	30.40	29.68	29.93	5,641
2022-11-04	28.90	29.58	28.90	29.58	2,153
2022-11-03	29.33	29.33	28.40	28.80	1,647
2022-11-02	29.53	29.53	29.03	29.43	2,922
2022-11-01	28.90	29.93	28.80	29.43	14,158
2022-10-31	29.13	29.13	28.65	28.65	2,562
2022-10-28	29.08	29.08	28.60	29.03	4,017
2022-10-27	28.70	29.83	28.55	29.43	9,228
2022-10-26	29.58	29.68	28.50	28.50	10,863
2022-10-25	28.65	28.70	28.00	28.70	19,579
2022-10-24	27.58	28.40	27.18	28.40	8,598
2022-10-21	27.83	27.83	27.03	27.38	5,664
2022-10-20	27.28	27.43	26.70	27.43	44,634
2022-10-19	28.20	28.35	27.38	27.38	11,708
2022-10-18	27.83	28.00	27.68	28.00	11,090
2022-10-17	27.03	27.53	26.85	27.53	25,292
2022-10-14	26.80	26.90	26.55	26.85	15,337
2022-10-13	26.50	26.50	25.68	26.00	7,484
2022-10-12	27.13	27.13	26.25	26.25	6,089
2022-10-11	27.68	27.68	26.80	26.80	63,376
2022-10-10	28.00	28.05	27.63	27.63	23,228
2022-10-07	29.08	29.08	27.63	27.63	13,266
2022-10-06	30.00	30.20	29.33	29.33	18,679
2022-10-05	29.03	29.88	28.30	29.43	66,102
2022-10-04	31.38	31.73	31.38	31.73	4,675
2022-10-03	32.00	32.00	30.45	31.23	13,610
2022-09-30	29.83	31.83	29.83	31.83	12,572
2022-09-29	31.18	31.18	29.48	29.48	18,397
2022-09-28	30.45	30.50	28.95	30.50	20,218
2022-09-27	33.13	33.13	30.40	30.40	22,892
2022-09-26	33.68	33.68	32.50	32.95	8,200
2022-09-23	35.03	35.03	34.00	34.00	6,430
2022-09-22	35.68	35.78	34.80	34.80	9,491
2022-09-21	36.25	36.25	35.43	35.88	10,589
2022-09-20	37.48	37.48	36.30	36.30	37,425
2022-09-19	36.35	36.35	36.35	36.35	0
2022-09-16	36.20	36.35	35.83	36.35	47,292
2022-09-15	37.03	37.03	35.78	35.78	12,472
2022-09-14	38.10	38.10	36.85	36.85	45,325
2022-09-13	39.38	39.38	38.10	38.10	2,513
2022-09-12	39.28	42.55	38.70	38.70	2,815
2022-09-09	38.45	38.55	38.05	38.55	2,712
2022-09-08	38.45	39.13	38.25	38.25	5,219
2022-09-07	38.65	38.65	38.30	38.30	18,570
2022-09-06	39.03	39.03	38.40	38.40	2,753
2022-09-05	39.73	39.73	38.30	38.30	1,816
2022-09-02	38.55	39.13	38.55	39.13	2,706
2022-09-01	40.30	40.30	38.95	38.95	100,418
2022-08-31	41.28	41.28	40.45	40.45	3,841
2022-08-30	41.68	41.68	41.48	41.48	2,391
2022-08-29	42.95	42.95	42.95	42.95	0
2022-08-26	43.03	43.03	42.90	42.95	86,485
2022-08-25	43.28	43.43	42.80	42.80	104,345
2022-08-24	43.53	43.53	43.08	43.28	86,666
2022-08-23	43.53	43.53	43.18	43.18	5,788
2022-08-22	43.08	43.13	43.08	43.13	3,254
2022-08-19	43.23	43.23	42.85	42.85	42,571
2022-08-18	43.33	43.33	42.65	42.65	12,695
2022-08-17	44.80	44.85	43.58	43.58	16,500
2022-08-16	44.85	44.85	44.70	44.75	23,587
2022-08-15	45.23	45.23	44.75	44.75	2,488
2022-08-12	44.65	45.23	44.65	45.23	1,854
2022-08-11	45.03	45.38	44.65	44.65	3,073
2022-08-10	43.38	44.65	43.38	44.65	6,134
2022-08-09	43.68	43.78	43.53	43.78	2,366
2022-08-08	43.73	44.05	43.43	43.43	3,275
2022-08-05	42.50	43.73	42.30	43.73	7,473
2022-08-04	42.25	42.25	42.00	42.00	2,352
2022-08-03	41.48	41.88	41.28	41.88	5,204
2022-08-02	42.10	42.10	41.43	41.43	5,441
2022-08-01	42.80	42.90	42.20	42.20	3,739
2022-07-29	42.00	42.60	41.88	42.60	8,137
2022-07-28	42.20	42.30	41.83	42.30	2,437
2022-07-27	42.90	42.90	41.63	41.63	1,270
2022-07-26	42.15	42.30	41.93	41.93	1,853
2022-07-25	42.90	42.95	42.45	42.45	1,113
2022-07-22	42.25	43.03	42.25	43.03	2,127
2022-07-21	42.20	42.20	41.58	42.15	2,709
2022-07-20	43.48	43.48	41.88	41.88	28,214
2022-07-19	42.90	43.13	42.55	43.13	4,357
2022-07-18	42.55	42.65	42.55	42.65	1,209
2022-07-15	41.63	42.20	41.63	42.20	3,043
2022-07-14	41.58	41.93	40.85	41.93	5,875
2022-07-13	42.00	42.00	40.95	41.48	1,626
2022-07-12	41.13	41.33	40.30	41.33	1,582
2022-07-11	41.63	41.63	40.95	40.95	5,457
2022-07-08	42.90	42.90	41.43	41.43	2,400
2022-07-07	42.95	43.28	42.35	42.95	3,304
2022-07-06	42.05	43.18	41.78	42.60	3,956
2022-07-05	41.78	42.50	41.38	41.88	9,799
2022-07-04	43.03	43.13	41.48	41.48	4,449
2022-07-01	42.25	43.53	42.00	42.25	11,945
2022-06-30	42.55	42.55	41.18	41.18	3,743
2022-06-29	44.00	44.85	42.15	42.15	5,857
2022-06-28	43.03	43.48	42.65	43.48	4,762
2022-06-27	42.95	42.95	42.10	42.70	2,745
2022-06-24	41.28	42.05	41.23	42.05	3,989
2022-06-23	41.78	41.78	41.33	41.33	636
2022-06-22	41.53	41.53	40.75	41.28	2,540
2022-06-21	42.20	42.20	41.43	41.43	1,286
2022-06-20	42.00	42.00	41.28	41.83	1,035
2022-06-17	41.53	41.53	40.95	41.43	3,776
2022-06-16	41.73	41.83	40.70	40.70	3,132
2022-06-15	41.53	41.53	40.80	41.33	2,493
2022-06-14	42.40	42.40	40.95	41.48	3,680
2022-06-13	44.35	44.35	42.35	42.35	4,577
2022-06-10	44.10	44.15	43.63	43.63	4,763
2022-06-09	45.18	45.33	44.45	44.45	2,191
2022-06-08	46.90	46.90	45.38	45.38	1,715
2022-06-07	48.00	48.00	46.55	46.55	1,593
2022-06-06	46.50	47.03	46.40	47.03	8,275
2022-06-03	47.13	47.13	47.13	47.13	0
2022-06-02	47.13	47.13	47.13	47.13	0
2022-06-01	48.60	48.75	47.13	47.13	35,856
2022-05-31	49.30	49.30	48.30	48.30	32,278
2022-05-30	51.03	51.25	48.90	48.90	4,540
2022-05-27	48.80	49.20	48.60	49.20	3,328
2022-05-26	48.75	48.75	48.45	48.45	1,049
2022-05-25	49.18	49.40	48.75	48.75	668
2022-05-24	49.28	49.28	49.20	49.20	1,537
2022-05-23	49.38	49.90	48.80	48.80	201
2022-05-20	49.98	50.38	49.00	49.00	1,202
2022-05-19	49.88	49.88	49.20	49.20	1,906
2022-05-18	50.48	50.48	49.48	49.48	679
2022-05-17	50.08	50.28	50.08	50.25	2,798
2022-05-16	49.38	50.58	49.38	50.58	306
2022-05-13	48.50	49.50	48.50	49.50	2,165
2022-05-12	48.50	48.50	47.73	48.40	4,171
2022-05-11	48.05	48.70	47.63	48.65	6,298
2022-05-10	48.55	48.55	48.00	48.00	1,960
2022-05-09	49.70	49.70	48.40	48.40	345
2022-05-06	50.68	50.88	49.58	49.58	1,768
2022-05-05	51.45	51.45	51.03	51.03	147
2022-05-04	50.48	50.48	50.18	50.48	1,349
2022-05-03	51.45	51.45	50.45	50.45	1,879
2022-05-02	51.03	51.03	51.03	51.03	0
2022-04-29	52.50	52.50	51.03	51.03	3,888
2022-04-28	52.00	52.00	50.88	51.45	3,989
2022-04-27	52.20	52.80	51.35	51.35	14,750
2022-04-26	51.03	52.10	51.03	52.10	13,266
2022-04-25	51.45	51.45	50.58	50.58	991
2022-04-22	51.65	51.65	51.55	51.55	2,966
2022-04-21	51.05	51.65	51.03	51.65	1,120
2022-04-20	51.15	51.55	51.15	51.55	2,763
2022-04-19	52.20	52.20	51.25	51.25	2,136
2022-04-18	51.35	51.35	51.35	51.35	0
2022-04-15	51.35	51.35	51.35	51.35	0
2022-04-14	51.85	51.85	51.35	51.35	4,546
2022-04-13	51.35	51.45	51.25	51.45	788
2022-04-12	52.40	52.40	51.05	51.05	1,968
2022-04-11	51.03	51.75	51.03	51.75	2,551
2022-04-08	51.45	52.10	51.15	52.10	1,763
2022-04-07	51.45	51.45	51.15	51.15	2,863
2022-04-06	51.25	51.35	50.85	50.85	1,274
2022-04-05	51.03	51.03	50.68	50.88	1,150
2022-04-04	51.15	51.25	50.95	50.95	870
2022-04-01	51.03	51.35	50.68	50.68	1,286
2022-03-31	51.55	51.55	50.78	50.78	1,669
2022-03-30	51.03	51.23	50.78	51.23	2,241
2022-03-29	50.38	50.48	50.38	50.48	888
2022-03-28	50.78	50.78	50.48	50.65	1,090
2022-03-25	49.40	50.48	49.18	50.48	2,954
2022-03-24	49.38	49.38	48.65	48.65	1,931
2022-03-23	50.88	51.03	49.60	49.60	1,492
2022-03-22	50.68	50.68	50.55	50.55	4,529
2022-03-21	49.98	50.48	49.98	50.48	1,422
2022-03-18	50.68	50.68	50.28	50.28	10,631
2022-03-17	50.68	51.15	50.58	51.15	3,971
2022-03-16	50.88	50.88	50.18	50.18	6,518
2022-03-15	51.03	51.03	50.08	50.08	3,490
2022-03-14	49.00	50.68	49.00	50.68	15,830
2022-03-11	49.00	49.78	48.80	49.78	2,994
2022-03-10	48.50	48.75	48.05	48.75	1,764
2022-03-09	47.73	48.65	47.38	48.65	3,917
2022-03-08	46.45	46.70	46.10	46.70	500
2022-03-07	46.80	46.80	45.33	46.50	3,979
2022-03-04	47.78	47.78	46.90	46.90	2,849
2022-03-03	48.10	48.50	47.78	47.78	3,938
2022-03-02	47.23	47.83	47.13	47.83	2,488
2022-03-01	48.55	48.55	47.18	47.18	874
2022-02-28	47.18	48.05	47.18	48.05	4,534
2022-02-25	47.23	48.20	47.18	48.20	3,266
2022-02-24	47.48	47.78	46.40	47.08	6,366
2022-02-23	48.35	49.00	48.35	49.00	1,611
2022-02-22	48.00	48.50	47.88	48.50	2,272
2022-02-21	49.00	49.50	48.70	48.80	15,706
2022-02-18	48.90	48.90	48.80	48.80	2,608
2022-02-17	49.18	49.48	48.75	48.75	2,654
2022-02-16	46.50	49.50	46.50	49.50	3,831
2022-02-15	48.35	49.00	48.00	48.00	826
2022-02-14	48.00	48.20	47.23	47.23	872
2022-02-11	49.58	49.58	48.75	48.75	942
2022-02-10	48.40	48.90	48.40	48.90	1,407
2022-02-09	48.00	48.83	47.88	48.83	1,543
2022-02-08	47.73	47.78	47.58	47.68	1,529
2022-02-07	48.45	48.45	47.68	47.68	1,603
2022-02-04	49.00	49.00	48.55	48.55	4,356
2022-02-03	49.10	49.10	48.65	48.65	1,983
2022-02-02	48.55	49.90	48.50	49.10	1,428
2022-02-01	48.93	48.93	48.05	48.05	2,326
2022-01-31	48.93	48.93	48.60	48.60	5,147
2022-01-28	48.60	48.93	47.88	47.88	3,890
2022-01-27	48.70	48.70	48.10	48.10	4,865
2022-01-26	48.00	48.00	47.83	47.83	1,369
2022-01-25	46.80	47.33	46.70	47.33	3,721
2022-01-24	48.00	48.15	47.43	47.43	6,084
2022-01-21	48.30	48.30	48.10	48.10	5,557
2022-01-20	48.45	48.45	48.05	48.05	1,007
2022-01-19	48.45	48.45	47.93	47.93	15,327
2022-01-18	50.38	50.38	48.25	48.25	5,466
2022-01-17	49.88	49.90	49.68	49.68	1,121
2022-01-14	49.88	50.18	49.50	50.18	75,231
2022-01-13	49.48	49.58	49.48	49.58	3,192
2022-01-12	49.60	49.68	48.93	49.58	2,885
2022-01-11	49.58	49.58	49.08	49.10	4,426
2022-01-10	49.00	49.18	48.35	48.35	1,607
2022-01-07	49.58	49.60	49.28	49.28	3,663
2022-01-06	50.28	50.28	49.30	49.30	2,810
2022-01-05	49.48	49.88	49.18	49.88	1,452
2022-01-04	49.70	49.70	49.30	49.30	3,857
2022-01-03	49.70	49.70	49.70	49.70	0
2021-12-31	49.80	49.80	49.68	49.70	29
2021-12-30	49.20	49.20	49.20	49.20	1,828
2021-12-29	49.08	49.08	48.80	48.80	1,573
2021-12-28	48.00	48.00	48.00	48.00	0
2021-12-27	48.00	48.00	48.00	48.00	0
2021-12-24	47.88	48.00	47.88	48.00	101
2021-12-23	48.80	48.90	48.25	48.25	786
2021-12-22	47.83	48.40	47.73	48.40	2,083
2021-12-21	47.63	47.78	47.53	47.53	2,933
2021-12-20	48.10	48.10	47.53	47.53	2,559
2021-12-17	48.93	48.93	47.78	47.78	8,578
2021-12-16	48.60	48.75	48.40	48.65	2,088
2021-12-15	47.68	47.83	47.68	47.83	3,191
2021-12-14	47.83	48.50	47.63	47.78	2,708
2021-12-13	49.00	49.00	46.95	46.95	2,015
2021-12-10	47.38	47.73	47.38	47.43	1,883
2021-12-09	47.78	48.00	47.23	47.23	4,923
2021-12-08	47.78	48.00	47.78	47.78	1,765
2021-12-07	48.15	48.35	47.63	47.63	106,826
2021-12-06	47.48	47.88	47.18	47.88	14,414
2021-12-03	46.90	46.90	45.75	46.90	28,452
2021-12-02	49.50	49.70	49.08	49.18	48
2021-12-01	50.48	50.48	49.60	49.60	1,122
2021-11-30	49.50	49.70	49.00	49.70	6,137
2021-11-29	50.38	50.38	49.38	49.38	1,284
2021-11-26	50.18	50.28	50.18	50.28	4,176
2021-11-25	50.08	51.05	50.08	50.38	8,463
2021-11-24	50.68	50.68	50.05	50.65	6,579
2021-11-23	50.88	50.88	50.35	50.35	859
2021-11-22	50.18	50.38	50.18	50.38	1,355
2021-11-19	51.15	51.15	50.38	50.58	4,320
2021-11-18	51.03	51.15	50.48	50.48	4,941
2021-11-17	51.55	51.55	50.58	50.58	5,892
2021-11-16	51.03	51.35	50.75	51.35	652
2021-11-15	49.98	50.75	49.98	50.75	979
2021-11-12	50.68	50.68	50.48	50.48	1,801
2021-11-11	51.65	51.65	50.78	50.78	272
2021-11-10	51.65	51.75	51.45	51.75	1,616
2021-11-09	52.00	52.00	51.55	51.55	2,339
2021-11-08	51.85	51.85	51.23	51.23	7,063
2021-11-05	52.20	52.40	51.55	51.55	1,482
2021-11-04	51.55	52.30	51.23	52.30	2,998
2021-11-03	51.25	51.25	50.35	51.03	3,239
2021-11-02	50.78	50.85	50.58	50.58	1,998
2021-11-01	51.45	51.45	50.75	50.75	1,391
2021-10-29	51.55	52.00	51.03	51.65	2,884
2021-10-28	52.00	52.00	51.35	51.35	2,844
2021-10-27	51.45	51.65	51.15	51.65	1,770
2021-10-26	50.48	51.65	50.48	50.95	7,997
2021-10-25	50.78	50.78	50.45	50.48	2,024
2021-10-22	51.15	51.15	50.68	50.68	1,872
2021-10-21	51.35	51.45	50.38	50.38	668
2021-10-20	51.85	51.85	51.55	51.75	2,347
2021-10-19	52.00	52.00	51.55	51.65	568
2021-10-18	51.85	52.40	51.65	51.75	5,594
2021-10-15	51.05	51.65	50.78	51.35	1,892
2021-10-14	52.00	52.40	51.75	51.75	1,257
2021-10-13	52.10	52.10	51.75	51.85	605
2021-10-12	53.80	53.80	52.10	52.10	3,072
2021-10-11	50.55	50.55	50.55	50.55	0
2021-10-08	51.25	51.25	50.55	50.55	1,372
2021-10-07	49.98	51.65	49.98	51.03	4,697
2021-10-06	50.28	50.28	49.88	49.88	4,665
2021-10-05	49.88	50.08	49.80	49.80	994
2021-10-04	49.98	50.35	49.78	50.35	1,999
2021-10-01	49.00	49.20	48.60	49.20	1,523
2021-09-30	49.08	49.90	49.08	49.28	4,058
2021-09-29	49.88	49.88	48.20	48.83	6,085
2021-09-28	50.48	51.03	49.90	49.90	572
2021-09-27	51.75	51.75	51.55	51.55	3,474
2021-09-24	52.80	52.80	51.15	51.15	766
2021-09-23	52.50	52.50	52.30	52.30	1,451
2021-09-22	53.10	53.10	52.30	52.30	1,643
2021-09-21	51.45	53.00	51.45	53.00	2,670
2021-09-20	52.80	52.80	51.45	51.45	1,159
2021-09-17	51.03	52.50	51.03	52.50	1,300
2021-09-16	50.48	51.55	50.48	50.85	936
2021-09-15	51.75	51.75	51.13	51.13	3,300
2021-09-14	51.85	51.85	51.15	51.15	2,215
2021-09-13	51.03	51.25	50.48	51.25	5,515
2021-09-10	51.45	51.45	50.35	50.35	882
2021-09-09	50.58	51.13	50.28	51.13	2,347
2021-09-08	52.10	52.10	50.45	50.45	3,103
2021-09-07	52.40	52.40	52.00	52.00	2,615
2021-09-06	52.10	52.10	51.85	51.85	2,248
2021-09-03	51.55	51.75	51.55	51.75	2,049
2021-09-02	52.00	52.40	51.55	51.55	2,475
2021-09-01	52.50	52.50	52.30	52.30	305
2021-08-31	54.05	54.05	52.30	52.30	969
2021-08-30	53.10	53.10	53.10	53.10	0
2021-08-27	52.30	53.10	52.30	53.10	739
2021-08-26	52.00	52.50	51.85	51.85	3,319
2021-08-25	53.00	53.00	52.30	52.30	167
2021-08-24	53.40	53.40	53.30	53.30	2,879
2021-08-23	53.80	53.90	53.10	53.10	3,668
2021-08-20	53.40	53.70	53.40	53.60	1,020
2021-08-19	54.15	54.45	53.60	53.60	2,071
2021-08-18	54.35	55.15	54.35	55.15	1,974
2021-08-17	55.05	55.35	54.55	54.55	2,034
2021-08-16	55.75	56.80	55.15	55.15	2,683
2021-08-13	55.75	56.60	55.75	56.60	3,087
2021-08-12	54.95	55.85	54.95	55.85	1,674
2021-08-11	55.05	55.05	54.55	54.55	3,876
2021-08-10	55.75	55.75	54.85	54.85	863
2021-08-09	56.80	56.80	55.55	55.55	3,041
2021-08-06	55.75	57.20	55.75	57.20	1,637
2021-08-05	54.65	56.00	54.65	56.00	1,957
2021-08-04	53.70	54.45	53.70	54.45	2,868
2021-08-03	55.35	55.35	53.90	53.90	2,695
2021-08-02	54.05	54.85	54.05	54.85	3,370
2021-07-30	54.65	54.65	54.05	54.55	5,882
2021-07-29	55.55	55.55	54.35	54.35	747
2021-07-28	54.55	55.15	54.35	55.15	1,826
2021-07-27	54.25	54.25	54.25	54.25	26
2021-07-26	54.75	54.75	54.35	54.35	421
2021-07-23	54.55	54.55	54.45	54.45	2,226
2021-07-22	54.35	54.35	54.25	54.25	874
2021-07-21	53.00	54.35	53.00	54.35	987
2021-07-20	54.05	54.05	53.80	53.90	1,871
2021-07-19	54.05	54.25	53.80	53.80	1,135
2021-07-16	52.70	53.40	52.70	53.40	1,121
2021-07-15	53.20	53.30	52.90	52.90	1,972
2021-07-14	54.55	54.75	53.20	53.20	4,334
2021-07-13	54.25	55.05	54.25	54.85	1,780
2021-07-12	53.30	55.05	53.30	55.05	3,902
2021-07-09	52.30	53.40	52.30	53.40	7,293
2021-07-08	52.20	52.80	52.20	52.70	602
2021-07-07	52.00	52.80	52.00	52.80	1,995
2021-07-06	51.35	52.00	51.13	52.00	1,241
2021-07-05	51.15	51.15	51.03	51.03	127
2021-07-02	50.28	50.78	50.28	50.78	2,246
2021-07-01	51.03	51.03	50.68	50.88	366
2021-06-30	51.15	51.45	50.65	50.65	1,787
2021-06-29	50.78	51.13	50.78	51.13	256
2021-06-28	50.78	50.88	50.78	50.88	1,531
2021-06-25	51.45	51.45	50.58	50.58	2,913
2021-06-24	50.88	51.55	50.85	51.55	1,132
2021-06-23	51.03	51.03	50.85	50.95	1,158
2021-06-22	50.38	50.58	50.38	50.58	1,280
2021-06-21	51.35	51.35	50.38	50.38	2,531
2021-06-18	50.18	50.38	49.78	50.38	9,251
2021-06-17	49.48	49.80	49.48	49.70	103,531
2021-06-16	50.08	50.15	50.08	50.08	23,089
2021-06-15	49.98	50.18	49.98	50.08	1,227
2021-06-14	49.98	50.15	49.98	50.15	2,057
2021-06-11	49.88	49.88	49.70	49.70	1,509
2021-06-10	49.18	50.05	49.18	50.05	20,231
2021-06-09	48.60	49.98	48.55	49.98	9,846
2021-06-08	48.10	48.45	48.10	48.45	340
2021-06-07	48.80	48.80	48.55	48.55	300
2021-06-04	48.00	48.30	48.00	48.25	1,396
2021-06-03	49.68	49.68	48.25	48.25	1,417
2021-06-02	49.28	49.28	49.08	49.28	2,645
2021-06-01	49.20	49.20	49.10	49.10	715
2021-05-31	49.58	49.58	49.58	49.58	0
2021-05-28	49.40	49.68	49.40	49.58	6,553
2021-05-27	48.50	48.55	48.50	48.50	5,912
2021-05-26	47.93	47.93	47.93	47.93	948
2021-05-25	48.50	48.50	47.58	47.58	2,986
2021-05-24	47.68	47.88	47.23	47.88	939
2021-05-21	47.88	47.93	47.23	47.23	891
2021-05-20	47.48	47.48	47.38	47.38	31,858
2021-05-19	47.28	47.28	46.90	46.90	2,877
2021-05-18	47.43	47.43	47.33	47.33	28,368
2021-05-17	47.38	47.38	47.18	47.38	1,237
2021-05-14	46.65	47.03	46.65	47.03	10,846
2021-05-13	46.95	46.95	46.30	46.90	12,648
2021-05-12	46.15	46.50	46.15	46.40	42,584
2021-05-11	47.93	47.93	46.65	46.65	5,477
2021-05-10	47.18	47.28	47.18	47.23	4,322
2021-05-07	47.03	47.03	46.70	46.75	3,371
2021-05-06	48.00	48.00	46.90	46.90	6,774
2021-05-05	47.38	47.48	47.38	47.48	1,173
2021-05-04	47.48	48.00	47.23	47.23	4,315
2021-05-03	46.55	46.55	46.55	46.55	0
2021-04-30	48.00	48.20	46.55	46.55	4,420
2021-04-29	48.50	48.50	48.25	48.25	3,858
2021-04-28	48.45	48.75	48.10	48.10	2,910
2021-04-27	47.38	48.65	47.28	48.55	9,543
2021-04-26	46.60	46.60	46.35	46.35	4,295
2021-04-23	46.00	46.30	46.00	46.30	5,413
2021-04-22	45.58	45.83	45.58	45.73	2,705
2021-04-21	46.30	46.30	45.58	45.58	2,202
2021-04-20	46.50	46.50	46.25	46.25	9,459
2021-04-19	45.83	45.83	45.68	45.78	5,586
2021-04-16	45.53	45.68	45.53	45.68	2,131
2021-04-15	45.73	45.83	45.63	45.63	11,506
2021-04-14	46.20	46.20	46.10	46.15	2,195
2021-04-13	46.50	46.95	45.93	45.93	16,814
2021-04-12	47.03	47.08	46.40	46.40	3,933
2021-04-09	46.40	46.90	46.25	46.90	3,670
2021-04-08	46.80	46.90	46.65	46.65	2,113
2021-04-07	46.45	46.75	46.15	46.75	1,964
2021-04-06	46.45	46.45	46.15	46.15	691
2021-04-05	45.68	45.68	45.68	45.68	0
2021-04-02	45.68	45.68	45.68	45.68	0
2021-04-01	45.63	45.68	45.63	45.68	467
2021-03-31	45.53	45.53	45.33	45.33	1,368
2021-03-30	46.45	46.45	45.83	45.83	1,585
2021-03-29	46.15	46.60	45.93	45.93	245
2021-03-26	46.10	46.25	46.10	46.10	272
2021-03-25	46.15	46.30	45.58	45.58	1,793
2021-03-24	46.15	46.15	45.43	46.05	882
2021-03-23	45.88	46.00	45.38	46.00	400
2021-03-22	46.90	46.90	45.88	45.88	455
2021-03-19	46.70	47.18	46.55	47.18	1,766
2021-03-18	46.60	47.13	46.45	46.45	4,388
2021-03-17	47.23	47.38	47.23	47.23	1,591
2021-03-16	48.00	48.00	47.38	47.38	1,731
2021-03-15	48.10	48.30	47.28	47.28	465
2021-03-12	48.40	48.75	48.40	48.45	363
2021-03-11	48.10	48.10	48.10	48.10	487
2021-03-10	48.10	48.45	48.10	48.45	703
2021-03-09	48.90	49.38	48.65	48.65	1,338
2021-03-08	47.68	48.55	47.63	48.55	679
2021-03-05	46.70	46.70	45.55	46.70	495
2021-03-04	45.03	46.10	45.03	46.10	4,052
2021-03-03	44.90	45.23	44.60	45.23	13,001
2021-03-02	44.50	44.70	44.50	44.70	2,857
2021-03-01	46.05	46.10	45.38	45.38	988
2021-02-26	45.23	45.63	44.85	45.43	2,512
2021-02-25	47.73	48.05	45.23	45.23	2,161
2021-02-24	49.00	49.90	47.73	48.40	3,711
2021-02-23	49.10	49.30	48.55	48.55	204
2021-02-22	48.75	49.38	48.70	49.38	2,613
2021-02-19	49.20	49.40	49.08	49.08	1,035
2021-02-18	50.38	50.38	49.48	49.48	518
2021-02-17	49.48	50.18	49.48	50.18	442
2021-02-16	49.90	50.55	49.78	49.78	663
2021-02-15	49.98	49.98	49.70	49.70	349
2021-02-12	50.08	50.35	50.08	50.35	892
2021-02-11	49.98	50.18	49.50	49.50	1,371
2021-02-10	50.58	50.68	50.58	50.68	897
2021-02-09	51.35	51.35	50.55	50.55	1,204
2021-02-08	51.45	51.45	51.35	51.35	902
2021-02-05	51.45	51.45	51.35	51.35	1,991
2021-02-04	50.58	51.25	50.25	51.25	7,142
2021-02-03	51.75	51.75	50.45	50.45	148
2021-02-02	50.78	51.25	50.68	51.25	2,184
2021-02-01	51.55	51.55	50.15	50.15	612
2021-01-29	50.88	50.88	50.65	50.65	1,352
2021-01-28	51.85	51.85	50.58	50.58	778
2021-01-27	52.20	52.30	51.65	51.65	2,595
2021-01-26	49.98	51.55	49.98	51.55	1,167
2021-01-25	51.45	51.45	50.68	51.45	1,906
2021-01-22	50.75	51.35	50.75	51.35	93
2021-01-21	50.78	51.05	50.78	51.05	1,191
2021-01-20	51.03	51.55	51.03	51.45	927
2021-01-19	51.25	51.35	51.23	51.35	795
2021-01-18	51.75	51.75	51.03	51.03	506
2021-01-15	51.45	51.45	51.13	51.15	12,823
2021-01-14	51.03	51.03	50.35	51.03	219
2021-01-13	50.58	52.40	50.58	51.03	2,890
2021-01-12	50.28	50.28	49.70	50.28	1,021
2021-01-11	50.58	50.65	49.90	49.90	1,015
2021-01-08	50.68	50.68	50.48	50.48	948
2021-01-07	49.50	50.25	49.10	50.25	284
2021-01-06	50.08	50.28	47.18	49.68	491
2021-01-05	48.55	49.58	48.25	49.58	450
2021-01-04	49.10	49.28	48.35	48.35	1,845
2021-01-01	48.93	48.93	48.93	48.93	0
2020-12-31	48.90	49.48	48.90	48.93	0
2020-12-30	49.70	49.70	49.50	49.68	89
2020-12-29	49.48	49.98	49.38	49.98	0
2020-12-28	49.80	49.80	49.80	49.80	0
2020-12-25	49.80	49.80	49.80	49.80	0
2020-12-24	49.90	49.90	49.50	49.80	300
2020-12-23	48.30	49.38	48.30	49.38	200
2020-12-22	48.20	48.30	48.20	48.30	2,163
2020-12-21	48.20	48.20	47.38	47.38	1,171
2020-12-18	49.00	49.18	49.00	49.18	1,442
2020-12-17	49.28	49.48	49.28	49.40	1,274
2020-12-16	49.80	49.80	49.10	49.10	202
2020-12-15	50.88	50.88	49.98	49.98	2,180
2020-12-14	50.88	50.88	50.58	50.58	842
2020-12-11	50.58	50.58	50.55	50.58	524
2020-12-10	51.03	51.03	50.68	50.68	536
2020-12-09	50.48	50.65	50.48	50.65	1,405
2020-12-08	49.60	50.08	49.30	50.08	1,165
2020-12-07	49.00	49.10	48.90	49.10	137
2020-12-04	48.75	49.18	48.75	49.18	2,716
2020-12-03	49.00	49.20	49.00	49.20	422
2020-12-02	49.00	50.48	49.00	49.70	1,892
2020-12-01	49.40	49.98	49.28	49.98	1,224
2020-11-30	50.68	51.15	49.08	49.08	2,957
2020-11-27	50.38	50.38	50.28	50.28	303
2020-11-26	49.80	50.25	49.70	50.25	14,556
2020-11-25	49.08	49.38	48.70	49.38	4,182
2020-11-24	50.78	50.78	49.28	49.28	8,063
2020-11-23	39.90	39.90	39.90	39.90	11,753
2020-11-20	52.10	52.10	39.90	39.90	9,581
2020-11-19	39.90	39.90	39.90	39.90	310
2020-11-18	39.90	39.90	39.90	39.90	2,491
2020-11-17	39.90	39.90	39.90	39.90	612
2020-11-16	39.90	39.90	39.90	39.90	10,598
2020-11-13	39.90	39.90	39.90	39.90	4,703
2020-11-12	39.90	39.90	39.90	39.90	651
2020-11-11	39.90	39.90	39.90	39.90	1,090
2020-11-10	39.90	39.90	39.90	39.90	112,183
2020-11-09	39.90	39.90	39.90	39.90	3,347
2020-11-06	39.90	39.90	39.90	39.90	2,907
2020-11-05	39.90	39.90	39.90	39.90	1,693
2020-11-04	39.90	39.90	39.90	39.90	152
2020-11-03	39.90	39.90	39.90	39.90	2,542
2020-11-02	39.90	39.90	39.90	39.90	776
2020-10-30	39.90	39.90	39.90	39.90	8,055
2020-10-29	39.90	39.90	39.90	39.90	13,028
2020-10-28	39.90	39.90	39.90	39.90	7,516
2020-10-27	39.90	39.90	39.90	39.90	6,362
2020-10-26	39.90	39.90	39.90	39.90	15,928
2020-10-23	39.90	39.90	39.90	39.90	2,452
2020-10-22	39.90	39.90	39.90	39.90	2,468
2020-10-21	39.90	39.90	39.90	39.90	14,218
2020-10-20	39.90	39.90	39.90	39.90	2,704
2020-10-16	39.90	39.90	39.90	39.90	1,510
2020-10-15	39.90	39.90	39.90	39.90	1,454
2020-10-14	39.90	39.90	39.90	39.90	3,536
2020-10-13	39.90	39.90	39.90	39.90	2,777
2020-10-12	39.90	39.90	39.90	39.90	1,401
2020-10-09	39.90	39.90	39.90	39.90	614
2020-10-08	39.90	39.90	39.90	39.90	3,737
2020-10-07	39.90	39.90	39.90	39.90	100
2020-10-06	39.90	39.90	39.90	39.90	1,883
2020-10-05	39.90	39.90	39.90	39.90	256
2020-10-02	39.90	39.90	39.90	39.90	891
2020-10-01	39.90	39.90	39.90	39.90	5,027
2020-09-30	39.90	39.90	39.90	39.90	83
2020-09-29	39.90	39.90	39.90	39.90	506
2020-09-28	39.90	39.90	39.90	39.90	748
2020-09-25	39.90	39.90	39.90	39.90	3,732
2020-09-24	39.90	39.90	39.90	39.90	19,059
2020-09-23	39.90	39.90	39.90	39.90	1,428
2020-09-22	39.90	39.90	39.90	39.90	510
2020-09-21	39.90	39.90	39.90	39.90	769
2020-09-18	39.90	39.90	39.90	39.90	3,786
2020-09-17	39.90	39.90	39.90	39.90	8,562
2020-09-16	39.90	39.90	39.90	39.90	4,061
2020-09-15	39.90	39.90	39.90	39.90	6,009
2020-09-14	39.90	39.90	39.90	39.90	1,538
2020-09-11	39.90	39.90	39.90	39.90	111
2020-04-03	39.90	39.90	39.90	39.90	301
2020-04-02	39.90	39.90	39.90	39.90	2,745
2020-04-01	39.30	39.90	39.90	39.90	18

Share	Price	Change
Mobile Tornado (MBT)	2.55	168.42%
Petrel Resources (PET)	2.85	46.15%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.50	-18.18%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	28.30	-11.56%

Share	Price	Volume
Inspirit Energy (INSP)	0.0095	310,008,225
Premier African Minerals (PREM)	0.1775	190,106,149
Supply@me Cap (SYME)	0.024	164,745,286
Tower Resources (TRP)	0.0215	137,056,969
Lloyds (LLOY)	53.66	120,180,840