Gensight Biolog Share History

Gensight Biolog Share Price history. The following table shows end-of-day data 0RIM historical share prices for Gensight Biolog, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.39	0.39	0.39	0.39	0
2024-05-02	0.39	0.39	0.39	0.39	0
2024-05-01	0.39	0.39	0.39	0.39	0
2024-04-30	0.39	0.39	0.39	0.39	1,025
2024-04-29	0.41	0.41	0.41	0.41	314
2024-04-26	0.41	0.41	0.41	0.41	71
2024-04-25	0.41	0.41	0.41	0.41	0
2024-04-24	0.41	0.41	0.41	0.41	0
2024-04-23	0.41	0.41	0.41	0.41	2
2024-04-22	0.40	0.40	0.40	0.40	15
2024-04-19	0.40	0.40	0.40	0.40	0
2024-04-18	0.40	0.40	0.40	0.40	4
2024-04-17	0.39	0.39	0.39	0.39	0
2024-04-16	0.39	0.39	0.39	0.39	55
2024-04-15	0.40	0.40	0.40	0.40	632
2024-04-12	0.40	0.40	0.40	0.40	490
2024-04-11	0.40	0.40	0.40	0.40	2,964
2024-04-10	0.42	0.42	0.42	0.42	0
2024-04-09	0.42	0.42	0.42	0.42	0
2024-04-08	0.42	0.42	0.42	0.42	0
2024-04-05	0.42	0.42	0.42	0.42	0
2024-04-04	0.42	0.42	0.42	0.42	850
2024-04-03	0.40	0.40	0.40	0.40	145
2024-04-02	0.40	0.40	0.40	0.40	761
2024-04-01	0.40	0.40	0.40	0.40	0
2024-03-29	0.40	0.40	0.40	0.40	0
2024-03-28	0.40	0.40	0.40	0.40	550
2024-03-27	0.40	0.40	0.40	0.40	1,196
2024-03-26	0.41	0.41	0.41	0.41	5
2024-03-25	0.41	0.41	0.41	0.41	919
2024-03-22	0.44	0.44	0.44	0.44	2,401
2024-03-21	0.44	0.44	0.44	0.44	1,144
2024-03-20	0.47	0.47	0.47	0.47	0
2024-03-19	0.47	0.47	0.47	0.47	1
2024-03-18	0.46	0.46	0.46	0.46	410
2024-03-15	0.47	0.47	0.47	0.47	450
2024-03-14	0.49	0.49	0.49	0.49	107
2024-03-13	0.49	0.49	0.49	0.49	999
2024-03-12	0.49	0.49	0.49	0.49	3,066
2024-03-11	0.49	0.49	0.49	0.49	2,903
2024-03-08	0.48	0.48	0.48	0.48	167
2024-03-07	0.42	0.42	0.42	0.42	670
2024-03-06	0.45	0.45	0.45	0.45	7,605
2024-03-05	0.46	0.46	0.46	0.46	4,054
2024-03-04	0.49	0.49	0.49	0.49	31,784
2024-03-01	0.39	0.39	0.39	0.39	0
2024-02-29	0.39	0.39	0.39	0.39	244
2024-02-28	0.40	0.40	0.40	0.40	6
2024-02-27	0.39	0.39	0.39	0.39	3
2024-02-26	0.40	0.40	0.40	0.40	0
2024-02-23	0.40	0.40	0.40	0.40	1,451
2024-02-22	0.40	0.40	0.40	0.40	0
2024-02-21	0.40	0.40	0.40	0.40	0
2024-02-20	0.40	0.40	0.40	0.40	1,238
2024-02-19	0.42	0.42	0.42	0.42	2,895
2024-02-16	0.39	0.39	0.39	0.39	3,778
2024-02-15	0.39	0.39	0.39	0.39	7
2024-02-14	0.39	0.39	0.39	0.39	536
2024-02-13	0.39	0.39	0.39	0.39	22
2024-02-12	0.40	0.40	0.40	0.40	17
2024-02-09	0.37	0.37	0.37	0.37	0
2024-02-08	0.37	0.37	0.37	0.37	722
2024-02-07	0.33	0.33	0.33	0.33	10
2024-02-06	0.39	0.39	0.39	0.39	5
2024-02-05	0.41	0.41	0.41	0.41	462
2024-02-02	0.41	0.41	0.41	0.41	0
2024-02-01	0.41	0.41	0.41	0.41	456
2024-01-31	0.41	0.41	0.41	0.41	424
2024-01-30	0.41	0.41	0.41	0.41	0
2024-01-29	0.41	0.41	0.41	0.41	1,386
2024-01-26	0.41	0.41	0.41	0.41	65
2024-01-25	0.42	0.42	0.42	0.42	2,497
2024-01-24	0.42	0.42	0.42	0.42	4
2024-01-23	0.41	0.41	0.41	0.41	10
2024-01-22	0.44	0.44	0.44	0.44	18
2024-01-19	0.43	0.43	0.43	0.43	4,048
2024-01-18	0.40	0.40	0.40	0.40	57
2024-01-17	0.42	0.42	0.42	0.42	15
2024-01-16	0.44	0.44	0.44	0.44	469
2024-01-15	0.47	0.47	0.47	0.47	14
2024-01-12	0.46	0.46	0.46	0.46	2
2024-01-11	0.47	0.47	0.47	0.47	658
2024-01-10	0.48	0.48	0.48	0.48	5,608
2024-01-09	0.49	0.49	0.49	0.49	1,357
2024-01-08	0.48	0.48	0.48	0.48	964
2024-01-05	0.48	0.48	0.48	0.48	72
2024-01-04	0.47	0.47	0.47	0.47	15
2024-01-03	0.47	0.47	0.47	0.47	4,883
2024-01-02	0.45	0.45	0.45	0.45	1
2024-01-01	0.46	0.46	0.46	0.46	0
2023-12-29	0.46	0.46	0.46	0.46	0
2023-12-28	0.46	0.46	0.46	0.46	0
2023-12-27	0.46	0.46	0.46	0.46	680
2023-12-26	0.47	0.47	0.47	0.47	0
2023-12-25	0.47	0.47	0.47	0.47	0
2023-12-22	0.47	0.47	0.47	0.47	0
2023-12-21	0.47	0.47	0.47	0.47	194
2023-12-20	0.46	0.46	0.46	0.46	0
2023-12-19	0.46	0.46	0.46	0.46	1,780
2023-12-18	0.47	0.47	0.47	0.47	917
2023-12-15	0.48	0.48	0.48	0.48	1,550
2023-12-14	0.48	0.48	0.48	0.48	4
2023-12-13	0.50	0.50	0.50	0.50	45,557
2023-12-12	0.49	0.49	0.49	0.49	1,607
2023-12-11	0.52	0.52	0.52	0.52	3,217
2023-12-08	0.50	0.50	0.50	0.50	13
2023-12-07	0.49	0.49	0.49	0.49	2,096
2023-12-06	0.51	0.51	0.51	0.51	1,122
2023-12-05	0.48	0.48	0.48	0.48	68
2023-12-04	0.48	0.48	0.48	0.48	798
2023-12-01	0.49	0.49	0.49	0.49	1,238
2023-11-30	0.51	0.51	0.51	0.51	2,179
2023-11-29	0.51	0.51	0.51	0.51	1,378
2023-11-28	0.53	0.53	0.53	0.53	462
2023-11-27	0.51	0.51	0.51	0.51	9,663
2023-11-24	0.48	0.48	0.48	0.48	1,636
2023-11-23	0.46	0.46	0.46	0.46	379
2023-11-22	0.45	0.45	0.45	0.45	1,917
2023-11-21	0.48	0.48	0.48	0.48	7,063
2023-11-20	0.51	0.51	0.51	0.51	553
2023-11-17	0.51	0.51	0.51	0.51	566
2023-11-16	0.51	0.51	0.51	0.51	16,362
2023-11-15	0.60	0.60	0.60	0.60	0
2023-11-14	0.59	0.59	0.59	0.59	4,659
2023-11-13	0.60	0.60	0.60	0.60	10,588
2023-11-10	0.55	0.55	0.55	0.55	744
2023-11-09	0.56	0.56	0.56	0.56	272
2023-11-08	0.59	0.59	0.59	0.59	6,824
2023-11-07	0.54	0.54	0.54	0.54	42,743
2023-11-06	0.43	0.43	0.43	0.43	1,936
2023-11-03	0.44	0.44	0.44	0.44	0
2023-11-02	0.44	0.44	0.44	0.44	4,258
2023-11-01	0.42	0.42	0.42	0.42	1,381
2023-10-31	0.43	0.43	0.43	0.43	161
2023-10-30	0.47	0.47	0.47	0.47	605
2023-10-27	0.46	0.46	0.46	0.46	6,509
2023-10-26	0.62	0.62	0.62	0.62	0
2023-10-25	0.62	0.62	0.62	0.62	1,057
2023-10-24	0.62	0.62	0.62	0.62	920
2023-10-23	0.62	0.62	0.62	0.62	40,149
2023-10-20	0.67	0.67	0.67	0.67	20,061
2023-10-19	0.69	0.69	0.69	0.69	27,925
2023-10-18	0.69	0.69	0.69	0.69	3,763
2023-10-17	0.65	0.65	0.65	0.65	5,093
2023-10-16	0.64	0.64	0.64	0.64	437
2023-10-13	0.65	0.65	0.65	0.65	3,193
2023-10-12	0.64	0.64	0.64	0.64	574
2023-10-11	0.64	0.64	0.64	0.64	40
2023-10-10	0.64	0.64	0.64	0.64	2,597
2023-10-09	0.66	0.66	0.66	0.66	756
2023-10-06	0.66	0.66	0.66	0.66	652
2023-10-05	0.68	0.68	0.68	0.68	1,790
2023-10-04	0.69	0.69	0.69	0.69	29,202
2023-10-03	0.68	0.68	0.68	0.68	31,590
2023-10-02	0.70	0.70	0.70	0.70	32,795
2023-09-29	0.64	0.64	0.64	0.64	52,023
2023-09-28	0.64	0.64	0.64	0.64	16,462
2023-09-27	0.68	0.68	0.68	0.68	81,987
2023-09-26	0.53	0.53	0.53	0.53	17,148
2023-09-25	0.55	0.55	0.55	0.55	23,736
2023-09-22	0.56	0.56	0.56	0.56	17,974
2023-09-21	0.54	0.54	0.54	0.54	56,064
2023-09-20	0.61	0.61	0.61	0.61	51,402
2023-09-19	0.62	0.62	0.62	0.62	82,055
2023-09-18	0.73	0.73	0.73	0.73	89,581
2023-09-15	0.41	0.41	0.41	0.41	0
2023-09-14	0.41	0.41	0.41	0.41	3
2023-09-13	0.41	0.41	0.41	0.41	10,661
2023-09-12	0.42	0.42	0.42	0.42	0
2023-09-11	0.43	0.43	0.43	0.43	200
2023-09-08	0.42	0.42	0.42	0.42	784
2023-09-07	0.43	0.43	0.43	0.43	2,243
2023-09-06	0.43	0.43	0.43	0.43	2,981
2023-09-05	0.44	0.44	0.44	0.44	1,405
2023-09-04	0.44	0.44	0.44	0.44	15
2023-09-01	0.45	0.45	0.45	0.45	0
2023-08-31	0.45	0.45	0.45	0.45	11,021
2023-08-30	0.44	0.44	0.44	0.44	873
2023-08-29	0.43	0.43	0.43	0.43	352
2023-08-28	0.43	0.43	0.43	0.43	0
2023-08-25	0.43	0.43	0.43	0.43	566
2023-08-24	0.44	0.44	0.44	0.44	14
2023-08-23	0.44	0.44	0.44	0.44	815
2023-08-22	0.44	0.44	0.44	0.44	5,671
2023-08-21	0.43	0.43	0.43	0.43	422
2023-08-18	0.41	0.41	0.41	0.41	3,077
2023-08-17	0.43	0.43	0.43	0.43	1,690
2023-08-16	0.43	0.43	0.43	0.43	1,195
2023-08-15	0.44	0.44	0.44	0.44	238
2023-08-14	0.44	0.44	0.44	0.44	870
2023-08-11	0.44	0.44	0.44	0.44	9,754
2023-08-10	0.46	0.46	0.46	0.46	960
2023-08-09	0.47	0.47	0.47	0.47	10,000
2023-08-08	0.47	0.47	0.47	0.47	1,102
2023-08-07	0.45	0.45	0.45	0.45	1,640
2023-08-04	0.44	0.44	0.44	0.44	19,789
2023-08-03	0.42	0.42	0.42	0.42	9,639
2023-08-02	0.65	0.65	0.65	0.65	0
2023-08-01	0.65	0.65	0.65	0.65	515
2023-07-31	0.70	0.70	0.70	0.70	0
2023-07-28	0.70	0.70	0.70	0.70	399
2023-07-27	0.71	0.71	0.71	0.71	266
2023-07-26	0.71	0.71	0.71	0.71	378
2023-07-25	0.71	0.71	0.71	0.71	0
2023-07-24	0.71	0.71	0.71	0.71	0
2023-07-21	0.70	0.70	0.70	0.70	975
2023-07-20	0.72	0.72	0.72	0.72	5,404
2023-07-19	0.71	0.71	0.71	0.71	21
2023-07-18	0.70	0.70	0.70	0.70	698
2023-07-17	0.73	0.73	0.73	0.73	0
2023-07-14	0.73	0.73	0.73	0.73	1,257
2023-07-13	0.73	0.73	0.73	0.73	287
2023-07-12	0.72	0.72	0.72	0.72	51
2023-07-11	0.71	0.71	0.71	0.71	0
2023-07-10	0.71	0.71	0.71	0.71	58
2023-07-07	0.73	0.73	0.73	0.73	1,170
2023-07-06	0.71	0.71	0.71	0.71	14
2023-07-05	0.71	0.71	0.71	0.71	30
2023-07-04	0.74	0.74	0.74	0.74	695
2023-07-03	0.75	0.75	0.75	0.75	0
2023-06-30	0.75	0.75	0.75	0.75	938
2023-06-29	0.75	0.75	0.75	0.75	13
2023-06-28	0.77	0.77	0.77	0.77	10,252
2023-06-27	0.73	0.73	0.73	0.73	1,263
2023-06-26	0.76	0.76	0.76	0.76	317
2023-06-23	0.81	0.81	0.81	0.81	0
2023-06-22	0.81	0.81	0.81	0.81	498
2023-06-21	0.80	0.80	0.80	0.80	14,589
2023-06-20	0.96	0.96	0.96	0.96	499
2023-06-19	0.95	0.95	0.95	0.95	25,673
2023-06-16	0.85	0.85	0.85	0.85	42,852
2023-06-15	0.76	0.76	0.76	0.76	4,034
2023-06-14	0.78	0.78	0.78	0.78	5,800
2023-06-13	0.75	0.75	0.75	0.75	21,996
2023-06-12	0.75	0.75	0.75	0.75	732
2023-06-09	0.76	0.76	0.76	0.76	6,122
2023-06-08	0.77	0.77	0.77	0.77	6,613
2023-06-07	0.79	0.79	0.79	0.79	15
2023-06-06	0.79	0.79	0.79	0.79	2,006
2023-06-05	0.79	0.79	0.79	0.79	14,378
2023-06-02	0.84	0.84	0.84	0.84	900
2023-06-01	0.81	0.81	0.81	0.81	87
2023-05-31	0.82	0.82	0.82	0.82	10,821
2023-05-30	0.85	0.85	0.85	0.85	19,496
2023-05-29	0.75	0.75	0.75	0.75	0
2023-05-26	0.74	0.74	0.74	0.74	8,231
2023-05-25	0.81	0.81	0.81	0.81	18,552
2023-05-24	0.85	0.85	0.85	0.85	15,701
2023-05-23	0.88	0.88	0.88	0.88	0
2023-05-22	0.88	0.88	0.88	0.88	1,933
2023-05-19	0.88	0.88	0.88	0.88	9,517
2023-05-18	0.87	0.87	0.87	0.87	37,071
2023-05-17	0.88	0.88	0.88	0.88	16,710
2023-05-16	0.93	0.93	0.93	0.93	13,489
2023-05-15	0.94	0.94	0.94	0.94	76,135
2023-05-12	0.94	0.94	0.94	0.94	52,550
2023-05-11	0.99	0.99	0.99	0.99	162,449
2023-05-10	0.80	0.80	0.80	0.80	113,947
2023-05-09	0.69	0.69	0.69	0.69	83,960
2023-05-08	0.50	0.50	0.50	0.50	0
2023-05-05	0.50	0.50	0.50	0.50	0
2023-05-04	0.51	0.51	0.51	0.51	17,095
2023-05-03	0.55	0.55	0.55	0.55	674
2023-05-02	0.54	0.54	0.54	0.54	6,468
2023-05-01	0.57	0.57	0.57	0.57	0
2023-04-28	0.57	0.57	0.57	0.57	21,860
2023-04-27	0.61	0.61	0.61	0.61	56,176
2023-04-26	0.62	0.62	0.62	0.62	25,265
2023-04-25	0.54	0.54	0.54	0.54	134,826
2023-04-24	0.62	0.62	0.62	0.62	201,629
2023-04-21	0.74	0.74	0.74	0.74	104,460
2023-04-20	2.38	2.38	2.38	2.38	0
2023-04-19	2.38	2.38	2.38	2.38	0
2023-04-18	2.38	2.38	2.38	2.38	776
2023-04-17	2.44	2.44	2.44	2.44	4,045
2023-04-14	2.39	2.39	2.39	2.39	278
2023-04-13	2.39	2.39	2.39	2.39	3,007
2023-04-12	2.40	2.40	2.40	2.40	605
2023-04-11	2.25	2.25	2.25	2.25	0
2023-04-10	2.25	2.25	2.25	2.25	0
2023-04-07	2.25	2.25	2.25	2.25	0
2023-04-06	2.25	2.25	2.25	2.25	0
2023-04-05	2.32	2.32	2.32	2.32	5,573
2023-04-04	2.29	2.29	2.29	2.29	2,730
2023-04-03	2.39	2.39	2.39	2.39	2,056
2023-03-31	2.30	2.30	2.30	2.30	15,750
2023-03-30	2.20	2.20	2.20	2.20	15,465
2023-03-29	2.15	2.15	2.15	2.15	0
2023-03-28	2.22	2.22	2.22	2.22	1,125
2023-03-27	2.22	2.22	2.22	2.22	9,653
2023-03-24	2.37	2.37	2.37	2.37	2,927
2023-03-23	2.37	2.37	2.37	2.37	712
2023-03-22	2.36	2.36	2.36	2.36	1,732
2023-03-21	2.38	2.38	2.38	2.38	3,021
2023-03-20	2.38	2.38	2.38	2.38	5,668
2023-03-17	2.26	2.26	2.26	2.26	3,471
2023-03-16	2.26	2.26	2.26	2.26	3
2023-03-15	2.25	2.25	2.25	2.25	3,956
2023-03-14	2.35	2.35	2.35	2.35	2,021
2023-03-13	2.29	2.29	2.29	2.29	706
2023-03-10	2.37	2.37	2.37	2.37	1,714
2023-03-09	2.44	2.44	2.44	2.44	2,320
2023-03-08	2.40	2.40	2.40	2.40	3,176
2023-03-07	2.35	2.35	2.35	2.35	47,385
2023-03-06	3.15	3.15	3.15	3.15	1,000
2023-03-03	3.14	3.14	3.14	3.14	3,517
2023-03-02	3.07	3.07	3.07	3.07	4,602
2023-03-01	3.20	3.20	3.20	3.20	201
2023-02-28	3.19	3.19	3.19	3.19	50
2023-02-27	3.17	3.17	3.17	3.17	3,215
2023-02-24	2.93	2.93	2.93	2.93	0
2023-02-23	2.93	2.93	2.93	2.93	592
2023-02-22	3.00	3.00	3.00	3.00	5,500
2023-02-21	3.18	3.18	3.18	3.18	633
2023-02-20	3.22	3.22	3.22	3.22	326
2023-02-17	3.32	3.32	3.32	3.32	500
2023-02-16	3.43	3.43	3.43	3.43	0
2023-02-15	3.43	3.43	3.43	3.43	21
2023-02-14	3.46	3.46	3.46	3.46	0
2023-02-13	3.46	3.46	3.46	3.46	1,500
2023-02-10	3.21	3.21	3.21	3.21	466
2023-02-09	3.40	3.40	3.40	3.40	210
2023-02-08	3.40	3.40	3.40	3.40	6
2023-02-07	3.46	3.46	3.46	3.46	48
2023-02-06	3.52	3.52	3.52	3.52	0
2023-02-03	3.52	3.52	3.52	3.52	8
2023-02-02	3.54	3.54	3.54	3.54	943
2023-02-01	3.51	3.51	3.51	3.51	1,015
2023-01-31	3.47	3.47	3.47	3.47	70
2023-01-30	3.51	3.51	3.51	3.51	0
2023-01-27	3.51	3.51	3.51	3.51	289
2023-01-26	3.45	3.45	3.45	3.45	269
2023-01-25	3.77	3.77	3.77	3.77	0
2023-01-24	3.77	3.77	3.77	3.77	0
2023-01-23	3.77	3.77	3.77	3.77	5,685
2023-01-20	3.52	3.52	3.52	3.52	1,093
2023-01-19	3.58	3.58	3.58	3.58	5,103
2023-01-18	3.66	3.66	3.66	3.66	740
2023-01-17	3.65	3.65	3.65	3.65	2,006
2023-01-16	3.73	3.73	3.73	3.73	0
2023-01-13	3.71	3.71	3.71	3.71	2,856
2023-01-12	3.73	3.73	3.73	3.73	1
2023-01-11	3.66	3.66	3.66	3.66	650
2023-01-10	3.66	3.66	3.66	3.66	1,490
2023-01-09	3.75	3.75	3.75	3.75	2,266
2023-01-06	3.70	3.70	3.70	3.70	2,158
2023-01-05	3.61	3.61	3.61	3.61	2,243
2023-01-04	3.56	3.56	3.56	3.56	8,453
2023-01-03	3.64	3.64	3.64	3.64	2,646
2023-01-02	3.36	3.36	3.36	3.36	0
2022-12-30	3.42	3.42	3.42	3.42	3,805
2022-12-29	3.30	3.30	3.30	3.30	44,493
2022-12-28	3.16	3.16	3.16	3.16	1,022
2022-12-27	3.18	3.18	3.18	3.18	0
2022-12-26	3.18	3.18	3.18	3.18	0
2022-12-23	3.10	3.10	3.10	3.10	35,039
2022-12-22	3.34	3.34	3.34	3.34	275
2022-12-21	3.40	3.40	3.40	3.40	1,010
2022-12-20	3.34	3.34	3.34	3.34	1,162
2022-12-19	3.49	3.49	3.49	3.49	1,500
2022-12-16	3.60	3.60	3.60	3.60	2,553
2022-12-15	3.84	3.84	3.84	3.84	6,365
2022-12-14	3.75	3.75	3.75	3.75	307
2022-12-13	3.81	3.81	3.81	3.81	11,414
2022-12-12	3.59	3.59	3.59	3.59	1,868
2022-12-09	3.56	3.56	3.56	3.56	1,551
2022-12-08	3.51	3.51	3.51	3.51	300
2022-12-07	3.51	3.51	3.51	3.51	1,000
2022-12-06	3.51	3.51	3.51	3.51	3,596
2022-12-05	3.57	3.57	3.57	3.57	0
2022-12-02	3.57	3.57	3.57	3.57	600
2022-12-01	3.50	3.50	3.50	3.50	657
2022-11-30	3.50	3.50	3.50	3.50	18
2022-11-29	3.51	3.51	3.51	3.51	1,400
2022-11-28	3.61	3.61	3.61	3.61	476
2022-11-25	3.61	3.61	3.61	3.61	1,217
2022-11-24	3.76	3.76	3.76	3.76	1,673
2022-11-23	3.67	3.67	3.67	3.67	374
2022-11-22	3.67	3.67	3.67	3.67	1,017
2022-11-21	3.65	3.65	3.65	3.65	1,168
2022-11-18	3.65	3.65	3.65	3.65	468
2022-11-17	3.51	3.51	3.51	3.51	1,842
2022-11-16	3.42	3.42	3.42	3.42	1,044
2022-11-15	3.56	3.56	3.56	3.56	7,295
2022-11-14	3.71	3.71	3.71	3.71	0
2022-11-11	3.71	3.71	3.71	3.71	10
2022-11-10	3.76	3.76	3.76	3.76	0
2022-11-09	3.76	3.76	3.76	3.76	0
2022-11-08	3.76	3.76	3.76	3.76	0
2022-11-07	3.76	3.76	3.76	3.76	204
2022-11-04	3.72	3.72	3.72	3.72	6,336
2022-11-03	3.42	3.42	3.42	3.42	0
2022-11-02	3.42	3.42	3.42	3.42	116
2022-11-01	3.42	3.42	3.42	3.42	2
2022-10-31	3.45	3.45	3.45	3.45	6,011
2022-10-28	3.21	3.21	3.21	3.21	3,173
2022-10-27	3.40	3.40	3.40	3.40	0
2022-10-26	3.40	3.40	3.40	3.40	0
2022-10-25	3.40	3.40	3.40	3.40	0
2022-10-24	3.40	3.40	3.40	3.40	0
2022-10-21	3.40	3.40	3.40	3.40	1
2022-10-20	3.66	3.66	3.66	3.66	0
2022-10-19	3.66	3.66	3.66	3.66	0
2022-10-18	3.66	3.66	3.66	3.66	18,582
2022-10-17	3.69	3.69	3.69	3.69	740
2022-10-14	3.72	3.72	3.72	3.72	14,536
2022-10-13	3.84	3.84	3.84	3.84	692
2022-10-12	4.05	4.05	4.05	4.05	2,551
2022-10-11	3.44	3.44	3.44	3.44	504
2022-10-10	3.44	3.44	3.44	3.44	982
2022-10-07	3.44	3.44	3.44	3.44	523
2022-10-06	3.44	3.44	3.44	3.44	293
2022-10-05	3.44	3.44	3.44	3.44	304
2022-10-04	3.44	3.44	3.44	3.44	605
2022-10-03	3.44	3.44	3.44	3.44	5,998
2022-09-30	3.28	3.28	3.28	3.28	450
2022-09-29	3.28	3.28	3.28	3.28	14,176
2022-09-28	3.52	3.52	3.52	3.52	4,522
2022-09-27	3.26	3.26	3.26	3.26	4,789
2022-09-26	3.26	3.26	3.26	3.26	2,037
2022-09-23	3.36	3.36	3.36	3.36	831
2022-09-22	3.40	3.40	3.40	3.40	2,534
2022-09-21	3.61	3.61	3.61	3.61	7,771
2022-09-20	3.71	3.71	3.71	3.71	384
2022-09-19	3.21	3.21	3.21	3.21	0
2022-09-16	3.21	3.21	3.21	3.21	1,915
2022-09-15	3.17	3.17	3.17	3.17	0
2022-09-14	3.17	3.17	3.17	3.17	9,321
2022-09-13	3.27	3.27	3.27	3.27	1,096
2022-09-12	3.36	3.36	3.36	3.36	1,078
2022-09-09	3.31	3.31	3.31	3.31	1,579
2022-09-08	3.23	3.23	3.23	3.23	29
2022-09-07	3.32	3.32	3.32	3.32	3,460
2022-09-06	3.32	3.32	3.32	3.32	1,570
2022-09-05	3.27	3.27	3.27	3.27	0
2022-09-02	3.27	3.27	3.27	3.27	0
2022-09-01	3.27	3.27	3.27	3.27	22
2022-08-31	3.57	3.57	3.57	3.57	0
2022-08-30	3.57	3.57	3.57	3.57	400
2022-08-29	3.72	3.72	3.72	3.72	0
2022-08-26	3.72	3.72	3.72	3.72	0
2022-08-25	3.72	3.72	3.72	3.72	4,498
2022-08-24	3.43	3.43	3.43	3.43	0
2022-08-23	3.43	3.43	3.43	3.43	2,019
2022-08-22	3.54	3.54	3.54	3.54	3,539
2022-08-19	3.99	3.99	3.99	3.99	134
2022-08-18	3.99	3.99	3.99	3.99	1,086
2022-08-17	3.95	3.95	3.95	3.95	10,535
2022-08-16	4.12	4.12	4.12	4.12	37,684
2022-08-15	4.08	4.08	4.08	4.08	2,891
2022-08-12	3.43	3.43	3.43	3.43	11,183
2022-08-11	3.15	3.15	3.15	3.15	1,168
2022-08-10	2.79	2.79	2.79	2.79	2,100
2022-08-09	2.84	2.84	2.84	2.84	937
2022-08-08	2.84	2.84	2.84	2.84	5,572
2022-08-05	2.80	2.80	2.80	2.80	1,613
2022-08-04	2.80	2.80	2.80	2.80	15
2022-08-03	2.80	2.80	2.80	2.80	511
2022-08-02	2.80	2.80	2.80	2.80	1,899
2022-08-01	2.80	2.80	2.80	2.80	940
2022-07-29	2.80	2.80	2.80	2.80	755
2022-07-28	2.80	2.80	2.80	2.80	5,118
2022-07-27	2.65	2.65	2.65	2.65	10,128
2022-07-26	2.63	2.63	2.63	2.63	37
2022-07-25	2.63	2.63	2.63	2.63	17
2022-07-22	2.53	2.53	2.53	2.53	9,796
2022-07-21	2.53	2.53	2.53	2.53	374
2022-07-20	2.66	2.66	2.66	2.66	14,654
2022-07-19	2.17	2.17	2.17	2.17	7,197
2022-07-18	2.11	2.11	2.11	2.11	8,167
2022-07-15	2.23	2.23	2.23	2.23	0
2022-07-14	2.23	2.23	2.23	2.23	734
2022-07-13	2.28	2.28	2.28	2.28	0
2022-07-12	2.28	2.28	2.28	2.28	431
2022-07-11	2.40	2.40	2.40	2.40	25,256
2022-07-08	2.28	2.28	2.28	2.28	1,355
2022-07-07	2.28	2.28	2.28	2.28	10,000
2022-07-06	2.30	2.30	2.30	2.30	2,000
2022-07-05	2.28	2.28	2.28	2.28	668
2022-07-04	2.24	2.24	2.24	2.24	462
2022-07-01	2.26	2.26	2.26	2.26	254
2022-06-30	2.30	2.30	2.30	2.30	0
2022-06-29	2.30	2.30	2.30	2.30	690
2022-06-28	2.30	2.30	2.30	2.30	1
2022-06-27	2.33	2.33	2.33	2.33	17,821
2022-06-24	2.40	2.40	2.40	2.40	5,000
2022-06-23	2.24	2.24	2.24	2.24	1
2022-06-22	2.31	2.31	2.31	2.31	8,895
2022-06-21	2.39	2.39	2.39	2.39	1,400
2022-06-20	2.27	2.27	2.27	2.27	5,979
2022-06-17	2.29	2.29	2.29	2.29	873
2022-06-16	2.39	2.39	2.39	2.39	1,018
2022-06-15	2.43	2.43	2.43	2.43	9,715
2022-06-14	2.43	2.43	2.43	2.43	4,161
2022-06-13	2.48	2.48	2.48	2.48	6,696
2022-06-10	2.66	2.66	2.66	2.66	1,870
2022-06-09	2.70	2.70	2.70	2.70	1,747
2022-06-08	2.90	2.90	2.90	2.90	3,493
2022-06-07	2.85	2.85	2.85	2.85	3,043
2022-06-06	2.90	2.90	2.90	2.90	9,567
2022-06-03	2.66	2.66	2.66	2.66	0
2022-06-02	2.66	2.66	2.66	2.66	0
2022-06-01	2.66	2.66	2.66	2.66	2,068
2022-05-31	2.66	2.66	2.66	2.66	2,338
2022-05-30	2.70	2.70	2.70	2.70	26,067
2022-05-27	2.22	2.22	2.22	2.22	1,798
2022-05-26	2.19	2.19	2.19	2.19	290
2022-05-25	2.13	2.13	2.13	2.13	506
2022-05-24	2.20	2.20	2.20	2.20	0
2022-05-23	2.21	2.21	2.21	2.21	2,839
2022-05-20	2.18	2.18	2.18	2.18	495
2022-05-19	2.11	2.11	2.11	2.11	32
2022-05-18	2.10	2.10	2.10	2.10	1,122
2022-05-17	1.96	1.96	1.96	1.96	2,808
2022-05-16	1.93	1.93	1.93	1.93	3,633
2022-05-13	1.87	1.87	1.87	1.87	4,650
2022-05-12	1.87	1.87	1.87	1.87	4,203
2022-05-11	1.87	1.87	1.87	1.87	8,843
2022-05-10	1.80	1.80	1.80	1.80	482
2022-05-09	1.86	1.86	1.86	1.86	1,647
2022-05-06	1.94	1.94	1.94	1.94	270
2022-05-05	2.03	2.03	2.03	2.03	4,871
2022-05-04	2.01	2.01	2.01	2.01	2,674
2022-05-03	2.04	2.04	2.04	2.04	2
2022-05-02	2.01	2.01	2.01	2.01	0
2022-04-29	2.01	2.01	2.01	2.01	175
2022-04-28	1.95	1.95	1.95	1.95	2,495
2022-04-27	1.98	1.98	1.98	1.98	8,060
2022-04-26	2.04	2.04	2.04	2.04	930
2022-04-25	2.02	2.02	2.02	2.02	4,638
2022-04-22	2.10	2.10	2.10	2.10	8,848
2022-04-21	2.13	2.13	2.13	2.13	1,827
2022-04-20	2.12	2.12	2.12	2.12	10,618
2022-04-19	2.17	2.17	2.17	2.17	9,202
2022-04-18	2.39	2.39	2.39	2.39	0
2022-04-15	2.39	2.39	2.39	2.39	0
2022-04-14	2.39	2.39	2.39	2.39	3,272
2022-04-13	2.28	2.28	2.28	2.28	6,602
2022-04-12	2.43	2.43	2.43	2.43	14,211
2022-04-11	2.27	2.27	2.27	2.27	8,942
2022-04-08	2.20	2.20	2.20	2.20	25,249
2022-04-07	2.29	2.29	2.29	2.29	188,037
2022-04-06	3.37	3.37	3.37	3.37	3,774
2022-04-05	3.52	3.52	3.52	3.52	16,205
2022-04-04	3.52	3.52	3.52	3.52	3,574
2022-04-01	3.40	3.40	3.40	3.40	890
2022-03-31	3.53	3.53	3.53	3.53	5,254
2022-03-30	3.67	3.67	3.67	3.67	1,901
2022-03-29	3.44	3.44	3.44	3.44	12,827
2022-03-28	3.26	3.26	3.26	3.26	1,577
2022-03-25	3.27	3.27	3.27	3.27	998
2022-03-24	3.36	3.36	3.36	3.36	2,687
2022-03-23	3.38	3.38	3.38	3.38	339
2022-03-22	3.32	3.32	3.32	3.32	1,589
2022-03-21	3.30	3.30	3.30	3.30	2,342
2022-03-18	3.37	3.37	3.37	3.37	4,467
2022-03-17	3.39	3.39	3.39	3.39	2,379
2022-03-16	3.27	3.27	3.27	3.27	5,100
2022-03-15	3.27	3.27	3.27	3.27	4,904
2022-03-14	3.25	3.25	3.25	3.25	8,190
2022-03-11	3.22	3.22	3.22	3.22	10,805
2022-03-10	3.21	3.21	3.21	3.21	7,417
2022-03-09	3.22	3.22	3.22	3.22	29,713
2022-03-08	3.00	3.00	3.00	3.00	26,936
2022-03-07	2.96	2.96	2.96	2.96	5,198
2022-03-04	3.06	3.06	3.06	3.06	64,458
2022-03-03	3.24	3.24	3.24	3.24	2,771
2022-03-02	3.36	3.36	3.36	3.36	969
2022-03-01	3.49	3.49	3.49	3.49	23,631
2022-02-28	3.69	3.69	3.69	3.69	13,177
2022-02-25	3.60	3.60	3.60	3.60	7,382
2022-02-24	3.42	3.42	3.42	3.42	12,121
2022-02-23	3.49	3.49	3.49	3.49	530
2022-02-22	3.49	3.49	3.49	3.49	17,918
2022-02-21	3.41	3.41	3.41	3.41	3,412
2022-02-18	3.54	3.54	3.54	3.54	8,347
2022-02-17	3.64	3.64	3.64	3.64	8,836
2022-02-16	3.77	3.77	3.77	3.77	4,541
2022-02-15	3.81	3.81	3.81	3.81	6,423
2022-02-14	3.78	3.78	3.78	3.78	8,591
2022-02-11	3.92	3.92	3.92	3.92	2,442
2022-02-10	4.00	4.00	4.00	4.00	318
2022-02-09	4.12	4.12	4.12	4.12	2
2022-02-08	4.01	4.01	4.01	4.01	306
2022-02-07	4.01	4.01	4.01	4.01	331
2022-02-04	4.01	4.01	4.01	4.01	1,577
2022-02-03	4.13	4.13	4.13	4.13	1,267
2022-02-02	4.24	4.24	4.24	4.24	2,831
2022-02-01	4.24	4.24	4.24	4.24	1,476
2022-01-31	4.19	4.19	4.19	4.19	1,501
2022-01-28	4.03	4.03	4.03	4.03	2,940
2022-01-27	4.13	4.13	4.13	4.13	12,067
2022-01-26	4.09	4.09	4.09	4.09	182
2022-01-25	4.04	4.04	4.04	4.04	6,854
2022-01-24	4.13	4.13	4.13	4.13	21,251
2022-01-21	4.31	4.31	4.31	4.31	7,128
2022-01-20	4.34	4.34	4.34	4.34	7,934
2022-01-19	4.45	4.45	4.45	4.45	2,157
2022-01-18	4.50	4.50	4.50	4.50	13,956
2022-01-17	5.38	5.38	5.38	5.38	2,459
2022-01-14	5.19	5.19	5.19	5.19	1,013
2022-01-13	5.46	5.46	5.46	5.46	0
2022-01-12	5.45	5.45	5.45	5.45	399
2022-01-11	5.64	5.64	5.64	5.64	2,711
2022-01-10	5.50	5.50	5.50	5.50	1,542
2022-01-07	5.51	5.51	5.51	5.51	2,165
2022-01-06	5.57	5.57	5.57	5.57	9,290
2022-01-05	5.56	5.56	5.56	5.56	77
2022-01-04	5.52	5.52	5.52	5.52	8,674
2022-01-03	5.59	5.59	5.59	5.59	0
2021-12-31	5.59	5.59	5.59	5.59	320
2021-12-30	5.71	5.71	5.71	5.71	1,611
2021-12-29	5.48	5.48	5.48	5.48	46
2021-12-28	5.71	5.71	5.71	5.71	0
2021-12-27	5.71	5.71	5.71	5.71	0
2021-12-24	5.71	5.71	5.71	5.71	2,680
2021-12-23	5.54	5.54	5.54	5.54	1,961
2021-12-22	5.49	5.49	5.49	5.49	20,663
2021-12-21	5.50	5.50	5.50	5.50	707
2021-12-20	5.54	5.54	5.54	5.54	286
2021-12-17	5.39	5.39	5.39	5.39	8,278
2021-12-16	5.58	5.58	5.58	5.58	2,681
2021-12-15	5.75	5.75	5.75	5.75	650
2021-12-14	5.74	5.74	5.74	5.74	9,779
2021-12-13	5.38	5.38	5.38	5.38	7,381
2021-12-10	5.33	5.33	5.33	5.33	1,291
2021-12-09	5.31	5.31	5.31	5.31	252
2021-12-08	5.34	5.34	5.34	5.34	725
2021-12-07	5.37	5.37	5.37	5.37	1,520
2021-12-06	5.22	5.22	5.22	5.22	1,723
2021-12-03	5.20	5.20	5.20	5.20	2,342
2021-12-02	5.64	5.64	5.64	5.64	503
2021-12-01	5.76	5.76	5.76	5.76	2,107
2021-11-30	5.62	5.62	5.62	5.62	810
2021-11-29	5.62	5.62	5.62	5.62	1,437
2021-11-26	6.05	6.05	6.05	6.05	68
2021-11-25	6.05	6.05	6.05	6.05	3,695
2021-11-24	5.94	5.94	5.94	5.94	452
2021-11-23	5.74	5.74	5.74	5.74	1,260
2021-11-22	5.95	5.95	5.95	5.95	165
2021-11-19	6.14	6.14	6.14	6.14	231
2021-11-18	6.45	6.45	6.45	6.45	1,907
2021-11-17	6.59	6.59	6.59	6.59	4,223
2021-11-16	6.16	6.16	6.16	6.16	22
2021-11-15	6.25	6.25	6.25	6.25	20,596
2021-11-12	5.43	5.43	5.43	5.43	5,089
2021-11-11	5.23	5.23	5.23	5.23	14,642
2021-11-10	5.38	5.38	5.38	5.38	6,302
2021-11-09	5.50	5.50	5.50	5.50	5,854
2021-11-08	5.45	5.45	5.45	5.45	492
2021-11-05	5.51	5.51	5.51	5.51	37,853
2021-11-04	5.35	5.35	5.35	5.35	14,900
2021-11-03	6.68	6.68	6.68	6.68	4,153
2021-11-02	6.99	6.99	6.99	6.99	5,305
2021-11-01	7.00	7.00	7.00	7.00	90
2021-10-29	7.04	7.04	7.04	7.04	2,152
2021-10-28	7.03	7.03	7.03	7.03	16
2021-10-27	7.03	7.03	7.03	7.03	2,510
2021-10-26	7.09	7.09	7.09	7.09	2,661
2021-10-25	7.05	7.05	7.05	7.05	1,248
2021-10-22	7.14	7.14	7.14	7.14	5,748
2021-10-21	7.16	7.16	7.16	7.16	3,971
2021-10-20	7.16	7.16	7.16	7.16	2,782
2021-10-19	7.14	7.14	7.14	7.14	1,537
2021-10-18	7.14	7.14	7.14	7.14	642
2021-10-15	7.14	7.14	7.14	7.14	7,913
2021-10-14	7.19	7.19	7.19	7.19	647
2021-10-13	7.26	7.26	7.26	7.26	3,084
2021-10-12	7.38	7.38	7.38	7.38	9,923
2021-10-11	7.30	7.30	7.30	7.30	8,076
2021-10-08	7.40	7.40	7.40	7.40	2,723
2021-10-07	7.28	7.28	7.28	7.28	3,128
2021-10-06	7.26	7.26	7.26	7.26	8,854
2021-10-05	7.17	7.17	7.17	7.17	4,903
2021-10-04	7.16	7.16	7.16	7.16	1,627
2021-10-01	7.26	7.26	7.26	7.26	11,170
2021-09-30	7.35	7.35	7.35	7.35	9,888
2021-09-29	7.42	7.42	7.42	7.42	6,329
2021-09-28	7.39	7.39	7.39	7.39	3,043
2021-09-27	7.60	7.60	7.60	7.60	3,685
2021-09-24	7.75	7.75	7.75	7.75	9,308
2021-09-23	7.63	7.63	7.63	7.63	8,855
2021-09-22	7.45	7.45	7.45	7.45	8,220
2021-09-21	7.35	7.35	7.35	7.35	7,453
2021-09-20	7.38	7.38	7.38	7.38	8,601
2021-09-17	7.60	7.60	7.60	7.60	4,419
2021-09-16	7.55	7.55	7.55	7.55	4,861
2021-09-15	7.56	7.56	7.56	7.56	8,714
2021-09-14	7.42	7.42	7.42	7.42	9,068
2021-09-13	7.69	7.69	7.69	7.69	7,226
2021-09-10	7.84	7.84	7.84	7.84	10,687
2021-09-09	7.82	7.82	7.82	7.82	3,069
2021-09-08	7.86	7.86	7.86	7.86	2,099
2021-09-07	8.06	8.06	8.06	8.06	2,214
2021-09-06	8.00	8.00	8.00	8.00	6,528
2021-09-03	7.90	7.90	7.90	7.90	1,500
2021-09-02	7.94	7.94	7.94	7.94	10,156
2021-09-01	8.00	8.00	8.00	8.00	100
2021-08-31	8.02	8.02	8.02	8.02	7,244
2021-08-30	7.67	7.67	7.67	7.67	0
2021-08-27	7.67	7.67	7.67	7.67	1,924
2021-08-26	7.56	7.56	7.56	7.56	333
2021-08-25	7.66	7.66	7.66	7.66	1,443
2021-08-24	7.70	7.70	7.70	7.70	3,258
2021-08-23	7.62	7.62	7.62	7.62	4,042
2021-08-20	7.33	7.33	7.33	7.33	108
2021-08-19	7.33	7.33	7.33	7.33	271
2021-08-18	7.51	7.51	7.51	7.51	1,726
2021-08-17	7.37	7.37	7.37	7.37	48
2021-08-16	7.37	7.37	7.37	7.37	1,934
2021-08-13	7.49	7.49	7.49	7.49	2,776
2021-08-12	7.49	7.49	7.49	7.49	1,947
2021-08-11	7.28	7.28	7.28	7.28	1,397
2021-08-10	7.25	7.25	7.25	7.25	85
2021-08-09	7.25	7.25	7.25	7.25	1,057
2021-08-06	7.25	7.25	7.25	7.25	421
2021-08-05	7.39	7.39	7.39	7.39	203
2021-08-04	7.39	7.39	7.39	7.39	1,356
2021-08-03	7.55	7.55	7.55	7.55	648
2021-08-02	7.55	7.55	7.55	7.55	1,464
2021-07-30	7.70	7.70	7.70	7.70	2,422
2021-07-29	7.87	7.87	7.87	7.87	1,947
2021-07-28	7.55	7.55	7.55	7.55	1,506
2021-07-27	7.63	7.63	7.63	7.63	1,222
2021-07-26	7.91	7.91	7.91	7.91	2,545
2021-07-23	8.15	8.15	8.15	8.15	12,546
2021-07-22	7.89	7.89	7.89	7.89	3,271
2021-07-21	7.82	7.82	7.82	7.82	2,951
2021-07-20	8.02	8.02	8.02	8.02	5,319
2021-07-19	7.36	7.36	7.36	7.36	3,961
2021-07-16	7.61	7.61	7.61	7.61	1,876
2021-07-15	7.48	7.48	7.48	7.48	6,612
2021-07-14	7.54	7.54	7.54	7.54	3,378
2021-07-13	7.59	7.59	7.59	7.59	3,476
2021-07-12	7.32	7.32	7.32	7.32	2,223
2021-07-09	7.82	7.82	7.82	7.82	615
2021-07-08	7.82	7.82	7.82	7.82	6,019
2021-07-07	7.91	7.91	7.91	7.91	2,763
2021-07-06	7.96	7.96	7.96	7.96	4,733
2021-07-05	8.00	8.00	8.00	8.00	592
2021-07-02	7.52	7.52	7.52	7.52	34,991
2021-07-01	7.51	7.51	7.51	7.51	113,331
2021-06-30	8.50	8.50	8.50	8.50	8,909
2021-06-29	8.79	8.79	8.79	8.79	2,480
2021-06-28	8.44	8.44	8.44	8.44	5,243
2021-06-25	8.19	8.19	8.19	8.19	2,494
2021-06-24	8.48	8.48	8.48	8.48	2,021
2021-06-23	8.67	8.67	8.67	8.67	405
2021-06-22	8.73	8.73	8.73	8.73	5,947
2021-06-21	8.28	8.28	8.28	8.28	2,317
2021-06-18	8.28	8.28	8.28	8.28	2,772
2021-06-17	8.62	8.62	8.62	8.62	9,939
2021-06-16	8.16	8.16	8.16	8.16	17,599
2021-06-15	8.80	8.80	8.80	8.80	4,071
2021-06-14	8.82	8.82	8.82	8.82	7,544
2021-06-11	9.00	9.00	9.00	9.00	46,295
2021-06-10	8.92	8.92	8.92	8.92	33,987
2021-06-09	8.75	8.75	8.75	8.75	37,809
2021-06-08	7.87	7.87	7.87	7.87	7,559
2021-06-07	7.82	7.82	7.82	7.82	5,304
2021-06-04	8.02	8.02	8.02	8.02	2,267
2021-06-03	7.95	7.95	7.95	7.95	6,763
2021-06-02	8.21	8.21	8.21	8.21	4,631
2021-06-01	8.05	8.05	8.05	8.05	12,749
2021-05-28	8.39	8.39	8.39	8.39	15,022
2021-05-27	8.79	8.79	8.79	8.79	23,895
2021-05-26	8.95	8.95	8.95	8.95	82,961
2021-05-25	9.05	9.05	9.05	9.05	140,357
2021-05-24	8.71	8.71	8.71	8.71	6,676
2021-05-21	8.38	8.38	8.38	8.38	14,155
2021-05-20	8.29	8.29	8.29	8.29	4,834
2021-05-19	8.37	8.37	8.37	8.37	2,566
2021-05-18	8.19	8.19	8.19	8.19	29,865
2021-05-17	8.23	8.23	8.23	8.23	14,767
2021-05-14	8.28	8.28	8.28	8.28	7,697
2021-05-13	8.47	8.47	8.47	8.47	5,707
2021-05-12	8.45	8.45	8.45	8.45	3,050
2021-05-11	8.37	8.37	8.37	8.37	23,065
2021-05-10	8.69	8.69	8.69	8.69	36,626
2021-05-07	8.96	8.96	8.96	8.96	29,432
2021-05-06	9.40	9.40	9.40	9.40	9,079
2021-05-05	9.37	9.37	9.37	9.37	15,103
2021-05-04	9.49	9.49	9.49	9.49	44,480
2021-04-30	8.79	8.79	8.79	8.79	41,465
2021-04-29	9.11	9.11	9.11	9.11	38,384
2021-04-28	9.19	9.19	9.19	9.19	51,350
2021-04-27	8.42	8.42	8.42	8.42	3,574
2021-04-26	8.35	8.35	8.35	8.35	8,186
2021-04-23	7.65	7.65	7.65	7.65	4,386
2021-04-22	7.63	7.63	7.63	7.63	2,586
2021-04-21	7.46	7.46	7.46	7.46	3,619
2021-04-20	7.03	7.03	7.03	7.03	7,992
2021-04-19	7.16	7.16	7.16	7.16	5,987
2021-04-16	7.48	7.48	7.48	7.48	6,902
2021-04-15	7.32	7.32	7.32	7.32	1,749
2021-04-14	7.43	7.43	7.43	7.43	1,668
2021-04-13	7.31	7.31	7.31	7.31	5,763
2021-04-12	7.38	7.38	7.38	7.38	25,052
2021-04-09	7.69	7.69	7.69	7.69	8,068
2021-04-08	7.34	7.34	7.34	7.34	13,209
2021-04-07	7.31	7.31	7.31	7.31	2,762
2021-04-06	7.24	7.24	7.24	7.24	820
2021-04-01	7.33	7.33	7.33	7.33	252
2021-03-31	7.03	7.03	7.03	7.03	10,640
2021-03-30	7.03	7.03	7.03	7.03	1,566
2021-03-29	7.06	7.06	7.06	7.06	2,132
2021-03-26	7.21	7.21	7.21	7.21	3,477
2021-03-25	7.73	7.73	7.73	7.73	3,053
2021-03-24	7.73	7.73	7.73	7.73	4,561
2021-03-23	7.73	7.73	7.73	7.73	38,445
2021-03-22	7.85	7.85	7.85	7.85	25,538
2021-03-19	7.90	7.90	7.90	7.90	34,008
2021-03-18	8.10	8.10	8.10	8.10	71,680
2021-03-17	8.12	8.12	8.12	8.12	435
2021-03-16	8.12	8.12	8.12	8.12	968
2021-03-15	7.95	7.95	7.95	7.95	5,694
2021-03-12	8.67	8.67	8.67	8.67	0
2021-03-11	8.66	8.66	8.66	8.66	36
2021-03-10	7.95	7.95	7.95	7.95	0
2021-03-09	7.95	7.95	7.95	7.95	6,322
2021-03-08	8.00	8.00	8.00	8.00	16,281
2021-03-05	8.00	8.00	8.00	8.00	12,844
2021-03-04	8.10	8.10	8.10	8.10	28,884
2021-03-03	8.10	8.10	8.10	8.10	22,624
2021-03-02	8.61	8.61	8.61	8.61	225
2021-03-01	8.61	8.61	8.61	8.61	0
2021-02-26	8.61	8.61	8.61	8.61	6,110
2021-02-25	8.20	8.20	8.20	8.20	6,082
2021-02-24	8.20	8.20	8.20	8.20	8,413
2021-02-23	8.20	8.20	8.20	8.20	71,958
2021-02-22	8.45	8.45	8.45	8.45	151,539
2021-02-19	7.61	7.61	7.61	7.61	84,723
2021-02-18	7.25	7.25	7.25	7.25	48,928
2021-02-17	7.21	7.21	7.21	7.21	104,060
2021-02-16	7.31	7.31	7.31	7.31	6,156
2021-02-15	7.18	7.18	7.18	7.18	0
2021-02-12	7.18	7.18	7.18	7.18	3,361
2021-02-11	7.27	7.27	7.27	7.27	1,136
2021-02-10	7.54	7.54	7.54	7.54	7,476
2021-02-09	7.54	7.54	7.54	7.54	12,544
2021-02-08	7.64	7.64	7.64	7.64	47,197
2021-02-05	7.65	7.65	7.65	7.65	84,563
2021-02-04	7.29	7.29	7.29	7.29	0
2021-02-03	7.29	7.29	7.29	7.29	152
2021-02-02	7.10	7.10	7.10	7.10	0
2021-02-01	7.10	7.10	7.10	7.10	10,030
2021-01-29	7.10	7.10	7.10	7.10	0
2021-01-28	7.10	7.10	7.10	7.10	20
2021-01-27	6.90	6.90	6.90	6.90	318
2021-01-26	7.08	7.08	7.08	7.08	745
2021-01-25	6.89	6.89	6.89	6.89	1,753
2021-01-22	7.49	7.49	7.49	7.49	22
2021-01-21	8.38	8.38	8.38	8.38	179
2021-01-20	8.38	8.38	8.38	8.38	0
2021-01-19	8.38	8.38	8.38	8.38	1,517
2021-01-18	8.38	8.38	8.38	8.38	0
2021-01-15	8.38	8.38	8.38	8.38	0
2021-01-14	8.38	8.38	8.38	8.38	50
2021-01-13	8.21	8.21	8.21	8.21	10,500
2021-01-12	8.57	8.57	8.57	8.57	21,125
2021-01-11	7.49	7.49	7.49	7.49	48
2021-01-08	7.27	7.27	7.27	7.27	0
2021-01-07	7.27	7.27	7.27	7.27	11,303
2021-01-06	7.27	7.27	7.27	7.27	8,506
2021-01-05	6.99	6.99	6.99	6.99	789
2021-01-04	7.14	7.14	7.14	7.14	14,854
2020-12-31	7.14	7.14	7.14	7.14	37
2020-12-30	6.84	6.84	6.84	6.84	13,733
2020-12-29	6.84	6.84	6.84	6.84	29
2020-12-24	6.43	6.43	6.43	6.43	0
2020-12-23	6.43	6.43	6.43	6.43	12,895
2020-12-22	6.09	6.09	6.09	6.09	0
2020-12-21	6.09	6.09	6.09	6.09	42,768
2020-12-18	6.50	6.50	6.50	6.50	5,068
2020-12-17	6.35	6.35	6.35	6.35	400
2020-12-16	6.35	6.35	6.35	6.35	113
2020-12-15	6.44	6.44	6.44	6.44	79
2020-12-14	6.35	6.35	6.35	6.35	412
2020-12-11	7.05	7.05	7.05	7.05	19,507
2020-12-10	7.05	7.05	7.05	7.05	0
2020-12-09	7.05	7.05	7.05	7.05	0
2020-12-08	7.05	7.05	7.05	7.05	0
2020-12-07	7.05	7.05	7.05	7.05	0
2020-12-04	7.05	7.05	7.05	7.05	638
2020-12-03	6.90	6.90	6.90	6.90	36
2020-12-02	6.04	6.04	6.04	6.04	0
2020-12-01	6.04	6.04	6.04	6.04	0
2020-11-30	6.04	6.04	6.04	6.04	0
2020-11-27	6.04	6.04	6.04	6.04	0
2020-11-26	6.04	6.04	6.04	6.04	0
2020-11-25	6.04	6.04	6.04	6.04	20
2020-11-24	4.16	4.16	4.16	4.16	0
2020-11-23	4.16	4.16	4.16	4.16	61,167
2020-11-20	4.16	4.16	4.16	4.16	0
2020-11-19	4.16	4.16	4.16	4.16	0
2020-11-18	4.16	4.16	4.16	4.16	0
2020-11-17	4.16	4.16	4.16	4.16	14,173
2020-11-16	4.16	4.16	4.16	4.16	1,549
2020-11-13	4.16	4.16	4.16	4.16	8,387
2020-11-12	4.16	4.16	4.16	4.16	16,594
2020-11-11	4.16	4.16	4.16	4.16	27,111
2020-11-10	3.97	3.97	3.97	3.97	0
2020-11-09	3.97	3.97	3.97	3.97	5,500
2020-11-06	3.90	3.90	3.90	3.90	9,577
2020-11-05	3.90	3.90	3.90	3.90	27,981
2020-11-04	4.28	4.28	4.28	4.28	26,485
2020-11-03	3.79	3.79	3.79	3.79	50,000
2020-11-02	3.79	3.79	3.79	3.79	18,216
2020-10-30	3.43	3.43	3.43	3.43	31,134
2020-10-29	3.14	3.14	3.14	3.14	32,083
2020-10-28	3.54	3.54	3.54	3.54	50,000
2020-10-27	4.07	4.07	4.07	4.07	43,603
2020-10-26	4.36	4.36	4.36	4.36	29,714
2020-10-23	4.34	4.34	4.34	4.34	29,463
2020-10-22	4.29	4.29	4.29	4.29	51,316
2020-10-21	4.74	4.74	4.74	4.74	0
2020-10-20	4.74	4.74	4.74	4.74	0
2020-10-16	4.84	4.84	4.84	4.84	97
2020-10-15	5.10	5.10	5.10	5.10	0
2020-10-14	5.10	5.10	5.10	5.10	9,212
2020-10-13	5.10	5.10	5.10	5.10	0
2020-10-12	5.10	5.10	5.10	5.10	23,164
2020-10-09	5.11	5.11	5.11	5.11	0
2020-10-08	5.11	5.11	5.11	5.11	8,824
2020-10-07	4.69	4.69	4.69	4.69	777
2020-10-06	3.51	3.51	3.51	3.51	0
2020-10-05	3.51	3.51	3.51	3.51	0
2020-10-02	3.51	3.51	3.51	3.51	0
2020-10-01	3.51	3.51	3.51	3.51	0
2020-09-30	3.51	3.51	3.51	3.51	0
2020-09-29	3.51	3.51	3.51	3.51	0
2020-09-28	3.51	3.51	3.51	3.51	0
2020-09-25	3.51	3.51	3.51	3.51	952
2020-09-24	3.31	3.31	3.31	3.31	813
2020-09-23	2.99	2.99	2.99	2.99	4,500
2020-09-22	3.02	3.02	3.02	3.02	12,500
2020-09-21	2.89	2.89	2.89	2.89	0
2020-09-18	2.89	2.89	2.89	2.89	0
2020-09-17	2.89	2.89	2.89	2.89	0
2020-09-16	2.89	2.89	2.89	2.89	0
2020-09-15	2.89	2.89	2.89	2.89	0
2020-09-14	2.89	2.89	2.89	2.89	0
2020-09-11	2.89	2.89	2.89	2.89	0
2020-04-03	1.84	1.84	1.84	1.84	0
2020-04-02	1.84	1.84	1.84	1.84	0
2020-04-01	1.84	1.84	1.84	1.84	3,792

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0