Avantium Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	2.70	2.70	2.70	2.70	107
2024-05-16	2.63	2.63	2.63	2.63	498
2024-05-15	2.81	2.81	2.81	2.81	112
2024-05-14	2.77	2.77	2.77	2.77	112
2024-05-13	2.72	2.72	2.72	2.72	0
2024-05-10	2.72	2.72	2.72	2.72	4
2024-05-09	2.68	2.68	2.68	2.68	0
2024-05-08	2.68	2.68	2.68	2.68	5
2024-05-07	2.70	2.70	2.70	2.70	106
2024-05-06	2.57	2.57	2.57	2.57	0
2024-05-03	2.57	2.57	2.57	2.57	206
2024-05-02	2.56	2.56	2.56	2.56	349
2024-05-01	2.56	2.56	2.56	2.56	0
2024-04-30	2.56	2.56	2.56	2.56	53
2024-04-29	2.58	2.58	2.58	2.58	435
2024-04-26	2.52	2.52	2.52	2.52	503
2024-04-25	2.52	2.52	2.52	2.52	326
2024-04-24	2.48	2.48	2.48	2.48	1,874
2024-04-23	2.45	2.45	2.45	2.45	183
2024-04-22	2.45	2.45	2.45	2.45	2,396
2024-04-19	2.40	2.40	2.40	2.40	2,249
2024-04-18	2.58	2.58	2.58	2.58	3,331
2024-04-17	2.58	2.58	2.58	2.58	3,723
2024-04-16	2.55	2.55	2.55	2.55	3,619
2024-04-15	2.46	2.46	2.46	2.46	3,444
2024-04-12	2.46	2.46	2.46	2.46	2,956
2024-04-11	2.40	2.40	2.40	2.40	2,252
2024-04-10	2.35	2.35	2.35	2.35	4,481
2024-04-09	2.29	2.29	2.29	2.29	498
2024-04-08	2.16	2.16	2.16	2.16	608
2024-04-05	2.12	2.12	2.12	2.12	5,884
2024-04-04	2.14	2.14	2.14	2.14	144
2024-04-03	2.03	2.03	2.03	2.03	1,016
2024-04-02	2.06	2.06	2.06	2.06	2,567
2024-04-01	2.12	2.12	2.12	2.12	0
2024-03-29	2.12	2.12	2.12	2.12	0
2024-03-28	2.12	2.12	2.12	2.12	67
2024-03-27	2.09	2.09	2.09	2.09	506
2024-03-26	2.11	2.11	2.11	2.11	196
2024-03-25	2.14	2.14	2.14	2.14	953
2024-03-22	2.12	2.12	2.12	2.12	837
2024-03-21	2.14	2.14	2.14	2.14	2,836
2024-03-20	2.15	2.15	2.15	2.15	6,742
2024-03-19	2.16	2.16	2.16	2.16	260
2024-03-18	2.16	2.16	2.16	2.16	74
2024-03-15	2.14	2.14	2.14	2.14	4,997
2024-03-14	2.13	2.13	2.13	2.13	42
2024-03-13	2.21	2.21	2.21	2.21	35
2024-03-12	2.18	2.18	2.18	2.18	829
2024-03-11	2.15	2.15	2.15	2.15	79
2024-03-08	2.13	2.13	2.13	2.13	60
2024-03-07	2.14	2.14	2.14	2.14	4
2024-03-06	2.12	2.12	2.12	2.12	464
2024-03-05	2.11	2.11	2.11	2.11	45
2024-03-04	2.14	2.14	2.14	2.14	619
2024-03-01	2.17	2.17	2.17	2.17	2,018
2024-02-29	2.17	2.17	2.17	2.17	90
2024-02-28	2.17	2.17	2.17	2.17	1,049
2024-02-27	2.24	2.24	2.24	2.24	1,636
2024-02-26	2.25	2.25	2.25	2.25	480
2024-02-23	2.29	2.29	2.29	2.29	428
2024-02-22	2.29	2.29	2.29	2.29	392
2024-02-21	2.22	2.22	2.22	2.22	604
2024-02-20	2.23	2.23	2.23	2.23	2,552
2024-02-19	2.25	2.25	2.25	2.25	775
2024-02-16	2.24	2.24	2.24	2.24	17,555
2024-02-15	2.24	2.24	2.24	2.24	29,667
2024-02-14	2.21	2.21	2.21	2.21	66,836
2024-02-13	2.25	2.25	2.25	2.25	5,430
2024-02-12	2.34	2.34	2.34	2.34	3,275
2024-02-09	2.33	2.33	2.33	2.33	13,547
2024-02-08	2.36	2.36	2.36	2.36	5,195
2024-02-07	2.39	2.39	2.39	2.39	2,209
2024-02-06	2.25	2.25	2.25	2.25	9,186
2024-02-05	2.42	2.42	2.42	2.42	1,377
2024-02-02	2.60	2.60	2.60	2.60	2,695
2024-02-01	2.41	2.41	2.41	2.41	989
2024-01-31	2.55	2.55	2.55	2.55	2,209
2024-01-30	2.63	2.63	2.63	2.63	72,270
2024-01-29	2.82	2.82	2.82	2.82	820
2024-01-26	3.20	3.20	3.20	3.20	233
2024-01-25	3.57	3.57	3.57	3.57	34
2024-01-24	3.62	3.62	3.62	3.62	228
2024-01-23	3.59	3.59	3.59	3.59	181
2024-01-22	3.52	3.52	3.52	3.52	155
2024-01-19	3.49	3.49	3.49	3.49	1,843
2024-01-18	3.54	3.54	3.54	3.54	1,653
2024-01-17	3.62	3.62	3.62	3.62	2,438
2024-01-16	3.63	3.63	3.63	3.63	3,220
2024-01-15	3.61	3.61	3.61	3.61	2,480
2024-01-12	3.65	3.65	3.65	3.65	935
2024-01-11	3.56	3.56	3.56	3.56	1,121
2024-01-10	3.56	3.56	3.56	3.56	5,903
2024-01-09	3.64	3.64	3.64	3.64	1,554
2024-01-08	3.70	3.70	3.70	3.70	3,130
2024-01-05	3.66	3.66	3.66	3.66	11,689
2024-01-04	3.62	3.62	3.62	3.62	2,963
2024-01-03	3.59	3.59	3.59	3.59	5,238
2024-01-02	3.65	3.65	3.65	3.65	1,716
2024-01-01	3.53	3.53	3.53	3.53	0
2023-12-29	3.53	3.53	3.53	3.53	1,203
2023-12-28	3.59	3.59	3.59	3.59	1,243
2023-12-27	3.64	3.64	3.64	3.64	7,094
2023-12-26	3.67	3.67	3.67	3.67	0
2023-12-25	3.67	3.67	3.67	3.67	0
2023-12-22	3.67	3.67	3.67	3.67	4,981
2023-12-21	3.67	3.67	3.67	3.67	1,812
2023-12-20	3.65	3.65	3.65	3.65	7,436
2023-12-19	3.65	3.65	3.65	3.65	2,047
2023-12-18	3.69	3.69	3.69	3.69	2,853
2023-12-15	3.70	3.70	3.70	3.70	13,870
2023-12-14	3.52	3.52	3.52	3.52	5,649
2023-12-13	3.71	3.71	3.71	3.71	26,098
2023-12-12	4.22	4.22	4.22	4.22	239
2023-12-11	4.34	4.34	4.34	4.34	12,899
2023-12-08	4.36	4.36	4.36	4.36	8,442
2023-12-07	4.28	4.28	4.28	4.28	1,531
2023-12-06	4.29	4.29	4.29	4.29	4,212
2023-12-05	4.17	4.17	4.17	4.17	267
2023-12-04	4.17	4.17	4.17	4.17	4,472
2023-12-01	4.26	4.26	4.26	4.26	2,882
2023-11-30	4.20	4.20	4.20	4.20	6,524
2023-11-29	4.02	4.02	4.02	4.02	806
2023-11-28	4.01	4.01	4.01	4.01	6,554
2023-11-27	3.98	3.98	3.98	3.98	4,175
2023-11-24	4.14	4.14	4.14	4.14	15,178
2023-11-23	4.22	4.22	4.22	4.22	9,175
2023-11-22	4.53	4.53	4.53	4.53	17,790
2023-11-21	4.26	4.26	4.26	4.26	24,977
2023-11-20	3.93	3.93	3.93	3.93	21,869
2023-11-17	3.50	3.50	3.50	3.50	2,349
2023-11-16	3.44	3.44	3.44	3.44	98
2023-11-15	3.50	3.50	3.50	3.50	166
2023-11-14	3.40	3.40	3.40	3.40	2,756
2023-11-13	3.29	3.29	3.29	3.29	319
2023-11-10	3.22	3.22	3.22	3.22	1,225
2023-11-09	3.28	3.28	3.28	3.28	0
2023-11-08	3.28	3.28	3.28	3.28	2,973
2023-11-07	3.23	3.23	3.23	3.23	25
2023-11-06	3.32	3.32	3.32	3.32	3
2023-11-03	3.32	3.32	3.32	3.32	258
2023-11-02	3.29	3.29	3.29	3.29	178
2023-11-01	3.20	3.20	3.20	3.20	810
2023-10-31	3.14	3.14	3.14	3.14	101
2023-10-30	3.13	3.13	3.13	3.13	2,314
2023-10-27	3.13	3.13	3.13	3.13	500
2023-10-26	3.11	3.11	3.11	3.11	74
2023-10-25	3.04	3.04	3.04	3.04	1,707
2023-10-24	3.22	3.22	3.22	3.22	3,488
2023-10-23	3.08	3.08	3.08	3.08	1,558
2023-10-20	2.99	2.99	2.99	2.99	920
2023-10-19	3.09	3.09	3.09	3.09	2,559
2023-10-18	3.13	3.13	3.13	3.13	1,690
2023-10-17	3.19	3.19	3.19	3.19	3,279
2023-10-16	3.21	3.21	3.21	3.21	1,678
2023-10-13	3.23	3.23	3.23	3.23	2,037
2023-10-12	3.23	3.23	3.23	3.23	2,053
2023-10-11	3.29	3.29	3.29	3.29	1,227
2023-10-10	3.26	3.26	3.26	3.26	29
2023-10-09	3.24	3.24	3.24	3.24	1,730
2023-10-06	3.32	3.32	3.32	3.32	4,973
2023-10-05	3.15	3.15	3.15	3.15	837
2023-10-04	2.99	2.99	2.99	2.99	2,385
2023-10-03	3.11	3.11	3.11	3.11	2,446
2023-10-02	3.25	3.25	3.25	3.25	778
2023-09-29	3.32	3.32	3.32	3.32	803
2023-09-28	3.28	3.28	3.28	3.28	559
2023-09-27	3.30	3.30	3.30	3.30	430
2023-09-26	3.33	3.33	3.33	3.33	13,407
2023-09-25	3.32	3.32	3.32	3.32	196
2023-09-22	3.26	3.26	3.26	3.26	6,774
2023-09-21	3.29	3.29	3.29	3.29	302
2023-09-20	3.30	3.30	3.30	3.30	534
2023-09-19	3.27	3.27	3.27	3.27	7,363
2023-09-18	3.27	3.27	3.27	3.27	11,222
2023-09-15	3.23	3.23	3.23	3.23	1,643
2023-09-14	3.28	3.28	3.28	3.28	2,195
2023-09-13	3.27	3.27	3.27	3.27	383
2023-09-12	3.28	3.28	3.28	3.28	1,329
2023-09-11	3.29	3.29	3.29	3.29	75
2023-09-08	3.34	3.34	3.34	3.34	393
2023-09-07	3.30	3.30	3.30	3.30	523
2023-09-06	3.34	3.34	3.34	3.34	3,589
2023-09-05	3.41	3.41	3.41	3.41	573
2023-09-04	3.44	3.44	3.44	3.44	306
2023-09-01	3.46	3.46	3.46	3.46	0
2023-08-31	3.46	3.46	3.46	3.46	396
2023-08-30	3.40	3.40	3.40	3.40	1,025
2023-08-29	3.37	3.37	3.37	3.37	6,257
2023-08-28	3.27	3.27	3.27	3.27	0
2023-08-25	3.27	3.27	3.27	3.27	2,300
2023-08-24	3.25	3.25	3.25	3.25	1,140
2023-08-23	3.29	3.29	3.29	3.29	40
2023-08-22	3.32	3.32	3.32	3.32	4,526
2023-08-21	3.33	3.33	3.33	3.33	3,672
2023-08-18	3.18	3.18	3.18	3.18	1,399
2023-08-17	3.28	3.28	3.28	3.28	1,104
2023-08-16	3.33	3.33	3.33	3.33	722
2023-08-15	3.36	3.36	3.36	3.36	571
2023-08-14	3.40	3.40	3.40	3.40	3,673
2023-08-11	3.40	3.40	3.40	3.40	1,720
2023-08-10	3.44	3.44	3.44	3.44	246
2023-08-09	3.42	3.42	3.42	3.42	1,469
2023-08-08	3.42	3.42	3.42	3.42	1,188
2023-08-07	3.42	3.42	3.42	3.42	1,214
2023-08-04	3.46	3.46	3.46	3.46	2,055
2023-08-03	3.45	3.45	3.45	3.45	522
2023-08-02	3.44	3.44	3.44	3.44	160
2023-08-01	3.46	3.46	3.46	3.46	868
2023-07-31	3.50	3.50	3.50	3.50	2,666
2023-07-28	3.50	3.50	3.50	3.50	803
2023-07-27	3.49	3.49	3.49	3.49	2,583
2023-07-26	3.51	3.51	3.51	3.51	828
2023-07-25	3.50	3.50	3.50	3.50	218
2023-07-24	3.50	3.50	3.50	3.50	2,086
2023-07-21	3.52	3.52	3.52	3.52	3,204
2023-07-20	3.48	3.48	3.48	3.48	2,754
2023-07-19	3.51	3.51	3.51	3.51	280
2023-07-18	3.49	3.49	3.49	3.49	2,801
2023-07-17	3.47	3.47	3.47	3.47	704
2023-07-14	3.51	3.51	3.51	3.51	2,013
2023-07-13	3.55	3.55	3.55	3.55	300
2023-07-12	3.54	3.54	3.54	3.54	614
2023-07-11	3.54	3.54	3.54	3.54	2,186
2023-07-10	3.55	3.55	3.55	3.55	2,900
2023-07-07	3.50	3.50	3.50	3.50	4,006
2023-07-06	3.52	3.52	3.52	3.52	353
2023-07-05	3.58	3.58	3.58	3.58	14,982
2023-07-04	3.68	3.68	3.68	3.68	5,852
2023-07-03	3.69	3.69	3.69	3.69	28,298
2023-06-30	3.73	3.73	3.73	3.73	40,076
2023-06-29	3.74	3.74	3.74	3.74	1
2023-06-28	3.75	3.75	3.75	3.75	288
2023-06-27	3.72	3.72	3.72	3.72	11,302
2023-06-26	3.65	3.65	3.65	3.65	6,995
2023-06-23	3.64	3.64	3.64	3.64	6,432
2023-06-22	3.58	3.58	3.58	3.58	9,458
2023-06-21	3.53	3.53	3.53	3.53	6,982
2023-06-20	3.55	3.55	3.55	3.55	2,953
2023-06-19	3.62	3.62	3.62	3.62	1,542
2023-06-16	3.67	3.67	3.67	3.67	3,466
2023-06-15	3.67	3.67	3.67	3.67	3,491
2023-06-14	3.69	3.69	3.69	3.69	321
2023-06-13	3.72	3.72	3.72	3.72	5,807
2023-06-12	3.68	3.68	3.68	3.68	5,648
2023-06-09	3.60	3.60	3.60	3.60	1,517
2023-06-08	3.54	3.54	3.54	3.54	11
2023-06-07	3.60	3.60	3.60	3.60	8,209
2023-06-06	3.63	3.63	3.63	3.63	1,054
2023-06-05	3.73	3.73	3.73	3.73	24,331
2023-06-02	3.85	3.85	3.85	3.85	12,617
2023-06-01	3.59	3.59	3.59	3.59	15,001
2023-05-31	3.43	3.43	3.43	3.43	704
2023-05-30	3.42	3.42	3.42	3.42	1,912
2023-05-29	3.50	3.50	3.50	3.50	0
2023-05-26	3.50	3.50	3.50	3.50	21,716
2023-05-25	3.40	3.40	3.40	3.40	1,157
2023-05-24	3.38	3.38	3.38	3.38	4,810
2023-05-23	3.45	3.45	3.45	3.45	8,358
2023-05-22	3.43	3.43	3.43	3.43	1,530
2023-05-19	3.47	3.47	3.47	3.47	834
2023-05-18	3.43	3.43	3.43	3.43	3,089
2023-05-17	3.39	3.39	3.39	3.39	5,538
2023-05-16	3.44	3.44	3.44	3.44	753
2023-05-15	3.42	3.42	3.42	3.42	2,772
2023-05-12	3.40	3.40	3.40	3.40	10,103
2023-05-11	3.43	3.43	3.43	3.43	7,773
2023-05-10	3.50	3.50	3.50	3.50	5,551
2023-05-09	3.48	3.48	3.48	3.48	3,991
2023-05-08	3.51	3.51	3.51	3.51	0
2023-05-05	3.51	3.51	3.51	3.51	30,732
2023-05-04	3.49	3.49	3.49	3.49	2,382
2023-05-03	3.47	3.47	3.47	3.47	3,420
2023-05-02	3.54	3.54	3.54	3.54	3,079
2023-05-01	3.58	3.58	3.58	3.58	0
2023-04-28	3.58	3.58	3.58	3.58	4,767
2023-04-27	3.50	3.50	3.50	3.50	3,522
2023-04-26	3.45	3.45	3.45	3.45	2,067
2023-04-25	3.46	3.46	3.46	3.46	2,280
2023-04-24	3.49	3.49	3.49	3.49	606
2023-04-21	3.40	3.40	3.40	3.40	8,785
2023-04-20	3.46	3.46	3.46	3.46	1,803
2023-04-19	3.48	3.48	3.48	3.48	289
2023-04-18	3.48	3.48	3.48	3.48	1,213
2023-04-17	3.48	3.48	3.48	3.48	33,187
2023-04-14	3.59	3.59	3.59	3.59	6,123
2023-04-13	3.59	3.59	3.59	3.59	880
2023-04-12	3.59	3.59	3.59	3.59	20,025
2023-04-11	3.59	3.59	3.59	3.59	4,498
2023-04-10	3.51	3.51	3.51	3.51	0
2023-04-07	3.51	3.51	3.51	3.51	0
2023-04-06	3.51	3.51	3.51	3.51	5,214
2023-04-05	3.49	3.49	3.49	3.49	63,273
2023-04-04	3.47	3.47	3.47	3.47	31,519
2023-04-03	3.60	3.60	3.60	3.60	28,303
2023-03-31	3.61	3.61	3.61	3.61	33,244
2023-03-30	3.67	3.67	3.67	3.67	3,923
2023-03-29	3.69	3.69	3.69	3.69	5,694
2023-03-28	3.68	3.68	3.68	3.68	5,657
2023-03-27	3.70	3.70	3.70	3.70	21,113
2023-03-24	3.73	3.73	3.73	3.73	34,537
2023-03-23	3.94	3.94	3.94	3.94	9,699
2023-03-22	4.00	4.00	4.00	4.00	25,924
2023-03-21	4.26	4.26	4.26	4.26	3,584
2023-03-20	4.14	4.14	4.14	4.14	3,716
2023-03-17	4.09	4.09	4.09	4.09	1,572
2023-03-16	4.09	4.09	4.09	4.09	5,273
2023-03-15	4.04	4.04	4.04	4.04	5,240
2023-03-14	4.22	4.22	4.22	4.22	3,886
2023-03-13	4.14	4.14	4.14	4.14	14,904
2023-03-10	4.21	4.21	4.21	4.21	9,544
2023-03-09	4.30	4.30	4.30	4.30	5,449
2023-03-08	4.35	4.35	4.35	4.35	9,082
2023-03-07	4.41	4.41	4.41	4.41	1,526
2023-03-06	4.44	4.44	4.44	4.44	4,212
2023-03-03	4.42	4.42	4.42	4.42	5,834
2023-03-02	4.47	4.47	4.47	4.47	6,363
2023-03-01	4.51	4.51	4.51	4.51	5,890
2023-02-28	4.53	4.53	4.53	4.53	5,540
2023-02-27	4.57	4.57	4.57	4.57	9,823
2023-02-24	4.52	4.52	4.52	4.52	5,220
2023-02-23	4.55	4.55	4.55	4.55	9,939
2023-02-22	4.63	4.63	4.63	4.63	32,401
2023-02-21	4.41	4.41	4.41	4.41	14,885
2023-02-20	4.57	4.57	4.57	4.57	1,715
2023-02-17	4.61	4.61	4.61	4.61	7,272
2023-02-16	4.64	4.64	4.64	4.64	9,727
2023-02-15	4.64	4.64	4.64	4.64	4,466
2023-02-14	4.63	4.63	4.63	4.63	5,231
2023-02-13	4.62	4.62	4.62	4.62	3,370
2023-02-10	4.54	4.54	4.54	4.54	7,911
2023-02-09	4.61	4.61	4.61	4.61	2,483
2023-02-08	4.61	4.61	4.61	4.61	5,387
2023-02-07	4.59	4.59	4.59	4.59	2,569
2023-02-06	4.60	4.60	4.60	4.60	7,059
2023-02-03	4.69	4.69	4.69	4.69	2,497
2023-02-02	4.70	4.70	4.70	4.70	250
2023-02-01	4.58	4.58	4.58	4.58	7,001
2023-01-31	4.70	4.70	4.70	4.70	1,563
2023-01-30	4.65	4.65	4.65	4.65	549
2023-01-27	4.68	4.68	4.68	4.68	2,324
2023-01-26	4.64	4.64	4.64	4.64	2,863
2023-01-25	4.38	4.38	4.38	4.38	3,848
2023-01-24	4.56	4.56	4.56	4.56	29,484
2023-01-23	4.44	4.44	4.44	4.44	5,584
2023-01-20	4.44	4.44	4.44	4.44	1,058
2023-01-19	4.32	4.32	4.32	4.32	4,201
2023-01-18	4.46	4.46	4.46	4.46	4,075
2023-01-17	4.23	4.23	4.23	4.23	1,229
2023-01-16	4.26	4.26	4.26	4.26	3,644
2023-01-13	4.27	4.27	4.27	4.27	7,728
2023-01-12	4.21	4.21	4.21	4.21	18,473
2023-01-11	4.10	4.10	4.10	4.10	1,699
2023-01-10	4.03	4.03	4.03	4.03	2,016
2023-01-09	4.05	4.05	4.05	4.05	6,692
2023-01-06	3.99	3.99	3.99	3.99	813
2023-01-05	3.89	3.89	3.89	3.89	2,748
2023-01-04	3.95	3.95	3.95	3.95	3,043
2023-01-03	3.97	3.97	3.97	3.97	7,054
2023-01-02	3.69	3.69	3.69	3.69	0
2022-12-30	3.69	3.69	3.69	3.69	44
2022-12-29	3.64	3.64	3.64	3.64	2
2022-12-28	3.64	3.64	3.64	3.64	1,662
2022-12-27	3.78	3.78	3.78	3.78	0
2022-12-26	3.78	3.78	3.78	3.78	0
2022-12-23	3.78	3.78	3.78	3.78	1,000
2022-12-22	3.80	3.80	3.80	3.80	8,911
2022-12-21	3.84	3.84	3.84	3.84	1,319
2022-12-20	3.69	3.69	3.69	3.69	2,865
2022-12-19	3.79	3.79	3.79	3.79	9,416
2022-12-16	3.67	3.67	3.67	3.67	5,505
2022-12-15	3.76	3.76	3.76	3.76	3,835
2022-12-14	3.78	3.78	3.78	3.78	841
2022-12-13	3.84	3.84	3.84	3.84	4,559
2022-12-12	3.78	3.78	3.78	3.78	6,023
2022-12-09	3.71	3.71	3.71	3.71	671
2022-12-08	3.64	3.64	3.64	3.64	1,331
2022-12-07	3.68	3.68	3.68	3.68	1,893
2022-12-06	3.74	3.74	3.74	3.74	919
2022-12-05	3.83	3.83	3.83	3.83	5,488
2022-12-02	3.76	3.76	3.76	3.76	1,035
2022-12-01	3.72	3.72	3.72	3.72	6,957
2022-11-30	3.69	3.69	3.69	3.69	0
2022-11-29	3.69	3.69	3.69	3.69	1,429
2022-11-28	3.70	3.70	3.70	3.70	2,511
2022-11-25	3.66	3.66	3.66	3.66	272
2022-11-24	3.61	3.61	3.61	3.61	3,318
2022-11-23	3.57	3.57	3.57	3.57	28
2022-11-22	3.53	3.53	3.53	3.53	22
2022-11-21	3.49	3.49	3.49	3.49	1,299
2022-11-18	3.55	3.55	3.55	3.55	285
2022-11-17	3.49	3.49	3.49	3.49	409
2022-11-16	3.55	3.55	3.55	3.55	1,639
2022-11-15	3.70	3.70	3.70	3.70	1,000
2022-11-14	3.60	3.60	3.60	3.60	100
2022-11-11	3.56	3.56	3.56	3.56	17,518
2022-11-10	3.46	3.46	3.46	3.46	3,568
2022-11-09	3.46	3.46	3.46	3.46	400
2022-11-08	3.51	3.51	3.51	3.51	7,573
2022-11-07	3.28	3.28	3.28	3.28	1
2022-11-04	3.31	3.31	3.31	3.31	6,464
2022-11-03	3.26	3.26	3.26	3.26	0
2022-11-02	3.26	3.26	3.26	3.26	899
2022-11-01	3.30	3.30	3.30	3.30	840
2022-10-31	3.29	3.29	3.29	3.29	729
2022-10-28	3.31	3.31	3.31	3.31	980
2022-10-27	3.33	3.33	3.33	3.33	1
2022-10-26	3.30	3.30	3.30	3.30	172
2022-10-25	3.31	3.31	3.31	3.31	3
2022-10-24	3.26	3.26	3.26	3.26	1,380
2022-10-21	3.21	3.21	3.21	3.21	2,800
2022-10-20	3.22	3.22	3.22	3.22	1,293
2022-10-19	3.23	3.23	3.23	3.23	102
2022-10-18	3.28	3.28	3.28	3.28	19
2022-10-17	3.21	3.21	3.21	3.21	196
2022-10-14	3.18	3.18	3.18	3.18	7,636
2022-10-13	3.08	3.08	3.08	3.08	68
2022-10-12	3.12	3.12	3.12	3.12	2,531
2022-10-11	3.08	3.08	3.08	3.08	300
2022-10-10	3.14	3.14	3.14	3.14	0
2022-10-07	3.14	3.14	3.14	3.14	246
2022-10-06	3.20	3.20	3.20	3.20	0
2022-10-05	3.16	3.16	3.16	3.16	1,002
2022-10-04	3.33	3.33	3.33	3.33	2,007
2022-10-03	3.21	3.21	3.21	3.21	100
2022-09-30	3.23	3.23	3.23	3.23	0
2022-09-29	3.23	3.23	3.23	3.23	1,980
2022-09-28	3.20	3.20	3.20	3.20	2,354
2022-09-27	3.28	3.28	3.28	3.28	4,915
2022-09-26	3.25	3.25	3.25	3.25	2,013
2022-09-23	3.23	3.23	3.23	3.23	20,891
2022-09-22	3.34	3.34	3.34	3.34	388
2022-09-21	3.42	3.42	3.42	3.42	13,265
2022-09-20	3.45	3.45	3.45	3.45	30,120
2022-09-19	3.51	3.51	3.51	3.51	0
2022-09-16	3.51	3.51	3.51	3.51	27,560
2022-09-15	3.60	3.60	3.60	3.60	7,511
2022-09-14	3.59	3.59	3.59	3.59	1,000
2022-09-13	3.64	3.64	3.64	3.64	13,835
2022-09-12	3.73	3.73	3.73	3.73	1,648
2022-09-09	3.68	3.68	3.68	3.68	36,381
2022-09-08	3.66	3.66	3.66	3.66	14,112
2022-09-07	3.62	3.62	3.62	3.62	274
2022-09-06	3.65	3.65	3.65	3.65	928
2022-09-05	3.65	3.65	3.65	3.65	1,712
2022-09-02	3.77	3.77	3.77	3.77	1,033
2022-09-01	3.76	3.76	3.76	3.76	4,919
2022-08-31	3.88	3.88	3.88	3.88	2,378
2022-08-30	3.94	3.94	3.94	3.94	2,738
2022-08-29	3.79	3.79	3.79	3.79	0
2022-08-26	3.79	3.79	3.79	3.79	4,756
2022-08-25	3.80	3.80	3.80	3.80	707
2022-08-24	3.56	3.56	3.56	3.56	6,208
2022-08-23	3.48	3.48	3.48	3.48	2,000
2022-08-22	3.43	3.43	3.43	3.43	3,884
2022-08-19	3.60	3.60	3.60	3.60	17,538
2022-08-18	3.62	3.62	3.62	3.62	8,081
2022-08-17	3.85	3.85	3.85	3.85	22,726
2022-08-16	3.43	3.43	3.43	3.43	4,259
2022-08-15	3.42	3.42	3.42	3.42	8,790
2022-08-12	3.28	3.28	3.28	3.28	6,600
2022-08-11	3.32	3.32	3.32	3.32	21,434
2022-08-10	3.15	3.15	3.15	3.15	424
2022-08-09	3.17	3.17	3.17	3.17	198
2022-08-08	3.15	3.15	3.15	3.15	326
2022-08-05	3.12	3.12	3.12	3.12	1,744
2022-08-04	3.22	3.22	3.22	3.22	4,332
2022-08-03	3.11	3.11	3.11	3.11	6,470
2022-08-02	3.10	3.10	3.10	3.10	648
2022-08-01	3.19	3.19	3.19	3.19	618
2022-07-29	3.15	3.15	3.15	3.15	2,226
2022-07-28	3.08	3.08	3.08	3.08	4,649
2022-07-27	3.16	3.16	3.16	3.16	0
2022-07-26	3.16	3.16	3.16	3.16	0
2022-07-25	3.16	3.16	3.16	3.16	4
2022-07-22	3.16	3.16	3.16	3.16	5,339
2022-07-21	3.19	3.19	3.19	3.19	0
2022-07-20	3.19	3.19	3.19	3.19	249
2022-07-19	3.15	3.15	3.15	3.15	500
2022-07-18	3.10	3.10	3.10	3.10	192
2022-07-15	3.05	3.05	3.05	3.05	5
2022-07-14	3.02	3.02	3.02	3.02	180
2022-07-13	3.09	3.09	3.09	3.09	0
2022-07-12	3.09	3.09	3.09	3.09	1,192
2022-07-11	3.12	3.12	3.12	3.12	6,593
2022-07-08	3.18	3.18	3.18	3.18	1,623
2022-07-07	3.12	3.12	3.12	3.12	10
2022-07-06	3.17	3.17	3.17	3.17	0
2022-07-05	3.17	3.17	3.17	3.17	0
2022-07-04	3.17	3.17	3.17	3.17	43
2022-07-01	3.17	3.17	3.17	3.17	0
2022-06-30	3.17	3.17	3.17	3.17	7,801
2022-06-29	3.22	3.22	3.22	3.22	5,298
2022-06-28	3.23	3.23	3.23	3.23	9,026
2022-06-27	3.30	3.30	3.30	3.30	1,986
2022-06-24	3.33	3.33	3.33	3.33	5,672
2022-06-23	3.38	3.38	3.38	3.38	5,359
2022-06-22	3.49	3.49	3.49	3.49	30
2022-06-21	3.37	3.37	3.37	3.37	5,900
2022-06-20	3.27	3.27	3.27	3.27	9,874
2022-06-17	3.10	3.10	3.10	3.10	6
2022-06-16	3.07	3.07	3.07	3.07	491
2022-06-15	3.20	3.20	3.20	3.20	1,198
2022-06-14	3.14	3.14	3.14	3.14	691
2022-06-13	3.21	3.21	3.21	3.21	96
2022-06-10	3.35	3.35	3.35	3.35	310
2022-06-09	3.38	3.38	3.38	3.38	4,209
2022-06-08	3.47	3.47	3.47	3.47	3,146
2022-06-07	3.41	3.41	3.41	3.41	879
2022-06-06	3.40	3.40	3.40	3.40	1,850
2022-06-03	3.31	3.31	3.31	3.31	0
2022-06-02	3.31	3.31	3.31	3.31	0
2022-06-01	3.31	3.31	3.31	3.31	1,212
2022-05-31	3.28	3.28	3.28	3.28	9,330
2022-05-30	3.28	3.28	3.28	3.28	380
2022-05-27	3.26	3.26	3.26	3.26	9,122
2022-05-26	3.31	3.31	3.31	3.31	3,028
2022-05-25	3.15	3.15	3.15	3.15	4,000
2022-05-24	3.15	3.15	3.15	3.15	3,650
2022-05-23	3.17	3.17	3.17	3.17	2,005
2022-05-20	3.15	3.15	3.15	3.15	7,294
2022-05-19	3.05	3.05	3.05	3.05	5,872
2022-05-18	3.05	3.05	3.05	3.05	21,496
2022-05-17	3.10	3.10	3.10	3.10	5,194
2022-05-16	3.01	3.01	3.01	3.01	8,798
2022-05-13	3.00	3.00	3.00	3.00	6,839
2022-05-12	2.86	2.86	2.86	2.86	70,108
2022-05-11	2.99	2.99	2.99	2.99	3,263
2022-05-10	3.03	3.03	3.03	3.03	11,943
2022-05-09	3.03	3.03	3.03	3.03	8,187
2022-05-06	3.05	3.05	3.05	3.05	13,560
2022-05-05	3.12	3.12	3.12	3.12	11,928
2022-05-04	3.28	3.28	3.28	3.28	4,286
2022-05-03	3.28	3.28	3.28	3.28	4,607
2022-05-02	3.44	3.44	3.44	3.44	0
2022-04-29	3.44	3.44	3.44	3.44	19,656
2022-04-28	3.32	3.32	3.32	3.32	13,020
2022-04-27	3.41	3.41	3.41	3.41	24,078
2022-04-26	3.26	3.26	3.26	3.26	7,789
2022-04-25	3.36	3.36	3.36	3.36	48,580
2022-04-22	3.70	3.70	3.70	3.70	4,344
2022-04-21	3.73	3.73	3.73	3.73	34,987
2022-04-20	3.75	3.75	3.75	3.75	25,234
2022-04-19	4.00	4.00	4.00	4.00	2,679,872
2022-04-18	4.44	4.44	4.44	4.44	0
2022-04-15	4.44	4.44	4.44	4.44	0
2022-04-14	4.44	4.44	4.44	4.44	14,738
2022-04-13	4.54	4.54	4.54	4.54	1,703
2022-04-12	4.65	4.65	4.65	4.65	5,119
2022-04-11	4.61	4.61	4.61	4.61	2,531
2022-04-08	4.65	4.65	4.65	4.65	459
2022-04-07	4.68	4.68	4.68	4.68	1,315
2022-04-06	4.74	4.74	4.74	4.74	5,076
2022-04-05	5.14	5.14	5.14	5.14	20
2022-04-04	5.08	5.08	5.08	5.08	4,955
2022-04-01	5.14	5.14	5.14	5.14	7,869
2022-03-31	5.14	5.14	5.14	5.14	1,941
2022-03-30	5.27	5.27	5.27	5.27	483
2022-03-29	5.20	5.20	5.20	5.20	9,348
2022-03-28	5.05	5.05	5.05	5.05	18,231
2022-03-25	5.03	5.03	5.03	5.03	5,505
2022-03-24	5.04	5.04	5.04	5.04	15,665
2022-03-23	4.88	4.88	4.88	4.88	4,756
2022-03-22	5.12	5.12	5.12	5.12	1,102
2022-03-21	4.89	4.89	4.89	4.89	784
2022-03-18	4.83	4.83	4.83	4.83	1,194
2022-03-17	4.68	4.68	4.68	4.68	821
2022-03-16	4.63	4.63	4.63	4.63	7,431
2022-03-15	4.56	4.56	4.56	4.56	8,508
2022-03-14	4.57	4.57	4.57	4.57	954
2022-03-11	4.51	4.51	4.51	4.51	3,492
2022-03-10	4.53	4.53	4.53	4.53	831
2022-03-09	4.50	4.50	4.50	4.50	562
2022-03-08	4.32	4.32	4.32	4.32	1,622
2022-03-07	4.28	4.28	4.28	4.28	1,304
2022-03-04	4.37	4.37	4.37	4.37	4,322
2022-03-03	4.64	4.64	4.64	4.64	6,310
2022-03-02	4.69	4.69	4.69	4.69	600
2022-03-01	4.44	4.44	4.44	4.44	1,081
2022-02-28	4.55	4.55	4.55	4.55	1,006
2022-02-25	4.52	4.52	4.52	4.52	4
2022-02-24	4.37	4.37	4.37	4.37	1,412
2022-02-23	4.42	4.42	4.42	4.42	1,026
2022-02-22	4.26	4.26	4.26	4.26	4,039
2022-02-21	4.46	4.46	4.46	4.46	12,615
2022-02-18	4.60	4.60	4.60	4.60	2,965
2022-02-17	4.69	4.69	4.69	4.69	92
2022-02-16	4.86	4.86	4.86	4.86	2,783
2022-02-15	4.76	4.76	4.76	4.76	1,154
2022-02-14	4.66	4.66	4.66	4.66	1,602
2022-02-11	4.79	4.79	4.79	4.79	8,301
2022-02-10	4.82	4.82	4.82	4.82	1,042
2022-02-09	4.91	4.91	4.91	4.91	1,135
2022-02-08	4.85	4.85	4.85	4.85	232
2022-02-07	4.85	4.85	4.85	4.85	1
2022-02-04	4.79	4.79	4.79	4.79	327
2022-02-03	4.84	4.84	4.84	4.84	113
2022-02-02	4.90	4.90	4.90	4.90	4,642
2022-02-01	4.77	4.77	4.77	4.77	1,070
2022-01-31	4.55	4.55	4.55	4.55	7,752
2022-01-28	4.49	4.49	4.49	4.49	3,737
2022-01-27	4.61	4.61	4.61	4.61	31,258
2022-01-26	4.74	4.74	4.74	4.74	13,932
2022-01-25	4.32	4.32	4.32	4.32	20
2022-01-24	4.38	4.38	4.38	4.38	19,297
2022-01-21	4.69	4.69	4.69	4.69	4,056
2022-01-20	4.71	4.71	4.71	4.71	1,948
2022-01-19	4.71	4.71	4.71	4.71	3,120
2022-01-18	4.77	4.77	4.77	4.77	2,207
2022-01-17	4.83	4.83	4.83	4.83	4,073
2022-01-14	4.85	4.85	4.85	4.85	381
2022-01-13	4.90	4.90	4.90	4.90	4,052
2022-01-12	4.96	4.96	4.96	4.96	319
2022-01-11	4.87	4.87	4.87	4.87	5,452
2022-01-10	4.70	4.70	4.70	4.70	3,907
2022-01-07	4.92	4.92	4.92	4.92	1,748
2022-01-06	4.99	4.99	4.99	4.99	3,682
2022-01-05	5.09	5.09	5.09	5.09	4,883
2022-01-04	5.17	5.17	5.17	5.17	1,854
2022-01-03	5.42	5.42	5.42	5.42	0
2021-12-31	5.42	5.42	5.42	5.42	107
2021-12-30	5.33	5.33	5.33	5.33	2,370
2021-12-29	5.73	5.73	5.73	5.73	1,814
2021-12-28	5.46	5.46	5.46	5.46	0
2021-12-27	5.46	5.46	5.46	5.46	0
2021-12-24	5.46	5.46	5.46	5.46	54
2021-12-23	5.46	5.46	5.46	5.46	4,706
2021-12-22	5.63	5.63	5.63	5.63	2,338
2021-12-21	5.43	5.43	5.43	5.43	6,273
2021-12-20	5.45	5.45	5.45	5.45	1,826
2021-12-17	5.19	5.19	5.19	5.19	1,882
2021-12-16	5.38	5.38	5.38	5.38	5,211
2021-12-15	5.36	5.36	5.36	5.36	12,926
2021-12-14	4.88	4.88	4.88	4.88	3,120
2021-12-13	5.54	5.54	5.54	5.54	11,395
2021-12-10	5.00	5.00	5.00	5.00	11,814
2021-12-09	3.53	3.53	3.53	3.53	2,345
2021-12-08	3.51	3.51	3.51	3.51	0
2021-12-07	3.51	3.51	3.51	3.51	952
2021-12-06	3.48	3.48	3.48	3.48	381
2021-12-03	3.52	3.52	3.52	3.52	4,253
2021-12-02	3.59	3.59	3.59	3.59	467
2021-12-01	3.63	3.63	3.63	3.63	7,406
2021-11-30	3.70	3.70	3.70	3.70	3,176
2021-11-29	3.44	3.44	3.44	3.44	635
2021-11-26	3.47	3.47	3.47	3.47	12
2021-11-25	3.57	3.57	3.57	3.57	439
2021-11-24	3.63	3.63	3.63	3.63	1
2021-11-23	3.64	3.64	3.64	3.64	1,233
2021-11-22	3.61	3.61	3.61	3.61	2,028
2021-11-19	3.71	3.71	3.71	3.71	1,665
2021-11-18	3.83	3.83	3.83	3.83	811
2021-11-17	3.87	3.87	3.87	3.87	3,015
2021-11-16	3.99	3.99	3.99	3.99	1,380
2021-11-15	3.87	3.87	3.87	3.87	1,346
2021-11-12	3.85	3.85	3.85	3.85	1,004
2021-11-11	3.85	3.85	3.85	3.85	11
2021-11-10	3.91	3.91	3.91	3.91	2,982
2021-11-09	3.98	3.98	3.98	3.98	19
2021-11-08	3.98	3.98	3.98	3.98	1,035
2021-11-05	4.05	4.05	4.05	4.05	1,714
2021-11-04	4.02	4.02	4.02	4.02	1,368
2021-11-03	4.05	4.05	4.05	4.05	1,437
2021-11-02	3.97	3.97	3.97	3.97	1,208
2021-11-01	3.82	3.82	3.82	3.82	2,350
2021-10-29	3.84	3.84	3.84	3.84	9
2021-10-28	3.84	3.84	3.84	3.84	479
2021-10-27	3.88	3.88	3.88	3.88	614
2021-10-26	3.95	3.95	3.95	3.95	465
2021-10-25	3.86	3.86	3.86	3.86	1,281
2021-10-22	3.85	3.85	3.85	3.85	1,430
2021-10-21	3.90	3.90	3.90	3.90	1,298
2021-10-20	3.93	3.93	3.93	3.93	1
2021-10-19	3.94	3.94	3.94	3.94	1,329
2021-10-18	4.02	4.02	4.02	4.02	2,263
2021-10-15	4.03	4.03	4.03	4.03	2,961
2021-10-14	3.91	3.91	3.91	3.91	1,051
2021-10-13	3.96	3.96	3.96	3.96	2
2021-10-12	3.94	3.94	3.94	3.94	6
2021-10-11	4.00	4.00	4.00	4.00	119
2021-10-08	4.19	4.19	4.19	4.19	1,762
2021-10-07	3.62	3.62	3.62	3.62	4,291
2021-10-06	3.57	3.57	3.57	3.57	1,331
2021-10-05	3.55	3.55	3.55	3.55	882
2021-10-04	3.58	3.58	3.58	3.58	2,862
2021-10-01	3.70	3.70	3.70	3.70	783
2021-09-30	3.70	3.70	3.70	3.70	6
2021-09-29	3.85	3.85	3.85	3.85	2,472
2021-09-28	3.75	3.75	3.75	3.75	3,937
2021-09-27	3.91	3.91	3.91	3.91	4,246
2021-09-24	3.92	3.92	3.92	3.92	470
2021-09-23	3.86	3.86	3.86	3.86	1,222
2021-09-22	3.92	3.92	3.92	3.92	1,301
2021-09-21	3.95	3.95	3.95	3.95	1,679
2021-09-20	3.87	3.87	3.87	3.87	8,410
2021-09-17	4.05	4.05	4.05	4.05	864
2021-09-16	4.16	4.16	4.16	4.16	351
2021-09-15	4.24	4.24	4.24	4.24	352
2021-09-14	4.31	4.31	4.31	4.31	355
2021-09-13	4.33	4.33	4.33	4.33	23
2021-09-10	4.40	4.40	4.40	4.40	1,189
2021-09-09	4.46	4.46	4.46	4.46	1,612
2021-09-08	4.52	4.52	4.52	4.52	376
2021-09-07	4.45	4.45	4.45	4.45	740
2021-09-06	4.42	4.42	4.42	4.42	52
2021-09-03	4.45	4.45	4.45	4.45	1
2021-09-02	4.36	4.36	4.36	4.36	72
2021-09-01	4.42	4.42	4.42	4.42	948
2021-08-31	4.42	4.42	4.42	4.42	7
2021-08-30	4.43	4.43	4.43	4.43	0
2021-08-27	4.43	4.43	4.43	4.43	505
2021-08-26	4.54	4.54	4.54	4.54	0
2021-08-25	4.54	4.54	4.54	4.54	827
2021-08-24	4.44	4.44	4.44	4.44	1
2021-08-23	4.35	4.35	4.35	4.35	3,335
2021-08-20	4.26	4.26	4.26	4.26	1,099
2021-08-19	4.31	4.31	4.31	4.31	4,896
2021-08-18	4.33	4.33	4.33	4.33	710
2021-08-17	4.26	4.26	4.26	4.26	741
2021-08-16	4.32	4.32	4.32	4.32	697
2021-08-13	4.48	4.48	4.48	4.48	1,674
2021-08-12	4.58	4.58	4.58	4.58	0
2021-08-11	4.56	4.56	4.56	4.56	7,427
2021-08-10	4.74	4.74	4.74	4.74	8,997
2021-08-09	4.50	4.50	4.50	4.50	572
2021-08-06	4.43	4.43	4.43	4.43	1,502
2021-08-05	4.45	4.45	4.45	4.45	908
2021-08-04	4.45	4.45	4.45	4.45	11
2021-08-03	4.46	4.46	4.46	4.46	266
2021-08-02	4.49	4.49	4.49	4.49	896
2021-07-30	4.47	4.47	4.47	4.47	2,466
2021-07-29	4.41	4.41	4.41	4.41	1,576
2021-07-28	4.37	4.37	4.37	4.37	591
2021-07-27	4.38	4.38	4.38	4.38	2,002
2021-07-26	4.41	4.41	4.41	4.41	35
2021-07-23	4.44	4.44	4.44	4.44	3,591
2021-07-22	4.45	4.45	4.45	4.45	23
2021-07-21	4.30	4.30	4.30	4.30	1,253
2021-07-20	4.43	4.43	4.43	4.43	2
2021-07-19	4.31	4.31	4.31	4.31	2,602
2021-07-16	4.53	4.53	4.53	4.53	63
2021-07-15	4.64	4.64	4.64	4.64	823
2021-07-14	4.79	4.79	4.79	4.79	0
2021-07-13	4.79	4.79	4.79	4.79	1
2021-07-12	4.79	4.79	4.79	4.79	862
2021-07-09	4.78	4.78	4.78	4.78	1,591
2021-07-08	4.75	4.75	4.75	4.75	3,586
2021-07-07	4.88	4.88	4.88	4.88	1,971
2021-07-06	4.78	4.78	4.78	4.78	723
2021-07-05	4.77	4.77	4.77	4.77	13
2021-07-02	4.84	4.84	4.84	4.84	1,539
2021-07-01	4.76	4.76	4.76	4.76	425
2021-06-30	4.80	4.80	4.80	4.80	901
2021-06-29	4.90	4.90	4.90	4.90	2,475
2021-06-28	4.88	4.88	4.88	4.88	1,045
2021-06-25	4.88	4.88	4.88	4.88	0
2021-06-24	4.86	4.86	4.86	4.86	1,066
2021-06-23	4.73	4.73	4.73	4.73	4
2021-06-22	4.78	4.78	4.78	4.78	1,648
2021-06-21	4.76	4.76	4.76	4.76	25
2021-06-18	4.83	4.83	4.83	4.83	1,661
2021-06-17	4.91	4.91	4.91	4.91	33
2021-06-16	4.99	4.99	4.99	4.99	0
2021-06-15	4.99	4.99	4.99	4.99	772
2021-06-14	4.98	4.98	4.98	4.98	22
2021-06-11	4.93	4.93	4.93	4.93	573
2021-06-10	4.95	4.95	4.95	4.95	36
2021-06-09	4.97	4.97	4.97	4.97	1
2021-06-08	4.98	4.98	4.98	4.98	275
2021-06-07	4.97	4.97	4.97	4.97	854
2021-06-04	4.93	4.93	4.93	4.93	1,320
2021-06-03	4.93	4.93	4.93	4.93	1,755
2021-06-02	4.97	4.97	4.97	4.97	200
2021-06-01	5.04	5.04	5.04	5.04	589
2021-05-28	4.97	4.97	4.97	4.97	1,150
2021-05-27	4.99	4.99	4.99	4.99	1,284
2021-05-26	4.81	4.81	4.81	4.81	748
2021-05-25	4.89	4.89	4.89	4.89	537
2021-05-24	4.73	4.73	4.73	4.73	431
2021-05-21	4.71	4.71	4.71	4.71	533
2021-05-20	4.62	4.62	4.62	4.62	12
2021-05-19	4.60	4.60	4.60	4.60	673
2021-05-18	4.74	4.74	4.74	4.74	974
2021-05-17	4.69	4.69	4.69	4.69	2,500
2021-05-14	4.73	4.73	4.73	4.73	6,490
2021-05-13	4.69	4.69	4.69	4.69	10,124
2021-05-12	4.85	4.85	4.85	4.85	1,953
2021-05-11	4.83	4.83	4.83	4.83	6,849
2021-05-10	4.94	4.94	4.94	4.94	522
2021-05-07	5.04	5.04	5.04	5.04	2,370
2021-05-06	4.98	4.98	4.98	4.98	776
2021-05-05	4.96	4.96	4.96	4.96	571
2021-05-04	4.96	4.96	4.96	4.96	3,688
2021-04-30	5.06	5.06	5.06	5.06	1,434
2021-04-29	5.17	5.17	5.17	5.17	2,267
2021-04-28	5.23	5.23	5.23	5.23	17,496
2021-04-27	5.24	5.24	5.24	5.24	1,426
2021-04-26	5.27	5.27	5.27	5.27	2,327
2021-04-23	5.25	5.25	5.25	5.25	6,728
2021-04-22	5.40	5.40	5.40	5.40	6,159
2021-04-21	5.25	5.25	5.25	5.25	2,017
2021-04-20	5.24	5.24	5.24	5.24	2,659
2021-04-19	5.52	5.52	5.52	5.52	4,560
2021-04-16	5.61	5.61	5.61	5.61	611
2021-04-15	5.60	5.60	5.60	5.60	42,967
2021-04-14	5.89	5.89	5.89	5.89	431
2021-04-13	5.70	5.70	5.70	5.70	1,782
2021-04-12	5.73	5.73	5.73	5.73	812
2021-04-09	5.95	5.95	5.95	5.95	7,927
2021-04-08	6.15	6.15	6.15	6.15	4,985
2021-04-07	5.86	5.86	5.86	5.86	1,431
2021-04-06	5.91	5.91	5.91	5.91	273
2021-04-01	5.87	5.87	5.87	5.87	2,031
2021-03-31	5.92	5.92	5.92	5.92	24
2021-03-30	5.78	5.78	5.78	5.78	2,011
2021-03-29	5.72	5.72	5.72	5.72	13,902
2021-03-26	5.32	5.32	5.32	5.32	3,252
2021-03-25	5.32	5.32	5.32	5.32	823
2021-03-24	5.64	5.64	5.64	5.64	4,617
2021-03-23	5.28	5.28	5.28	5.28	17
2021-03-22	5.32	5.32	5.32	5.32	12,503
2021-03-19	5.48	5.48	5.48	5.48	2,913
2021-03-18	5.40	5.40	5.40	5.40	135
2021-03-17	5.38	5.38	5.38	5.38	355
2021-03-16	5.44	5.44	5.44	5.44	727
2021-03-15	5.36	5.36	5.36	5.36	1,983
2021-03-12	5.40	5.40	5.40	5.40	1,049
2021-03-11	5.34	5.34	5.34	5.34	594
2021-03-10	5.32	5.32	5.32	5.32	934
2021-03-09	5.32	5.32	5.32	5.32	151
2021-03-08	5.26	5.26	5.26	5.26	2,066
2021-03-05	5.32	5.32	5.32	5.32	1,232
2021-03-04	5.30	5.30	5.30	5.30	6,003
2021-03-03	5.42	5.42	5.42	5.42	667
2021-03-02	5.46	5.46	5.46	5.46	1,907
2021-03-01	5.50	5.50	5.50	5.50	209
2021-02-26	5.46	5.46	5.46	5.46	571
2021-02-25	5.64	5.64	5.64	5.64	870
2021-02-24	5.56	5.56	5.56	5.56	28
2021-02-23	5.50	5.50	5.50	5.50	7,074
2021-02-22	5.74	5.74	5.74	5.74	296
2021-02-19	5.80	5.80	5.80	5.80	5,089
2021-02-18	5.78	5.78	5.78	5.78	1,447
2021-02-17	5.92	5.92	5.92	5.92	408
2021-02-16	6.02	6.02	6.02	6.02	4,767
2021-02-15	6.04	6.04	6.04	6.04	254
2021-02-12	5.98	5.98	5.98	5.98	668
2021-02-11	5.98	5.98	5.98	5.98	5,740
2021-02-10	5.96	5.96	5.96	5.96	880
2021-02-09	6.00	6.00	6.00	6.00	1,284
2021-02-08	6.00	6.00	6.00	6.00	2,117
2021-02-05	6.04	6.04	6.04	6.04	3,829
2021-02-04	6.04	6.04	6.04	6.04	1,102
2021-02-03	6.00	6.00	6.00	6.00	1,499
2021-02-02	6.06	6.06	6.06	6.06	3,699
2021-02-01	5.92	5.92	5.92	5.92	2,657
2021-01-29	5.86	5.86	5.86	5.86	600
2021-01-28	5.98	5.98	5.98	5.98	5,038
2021-01-27	6.16	6.16	6.16	6.16	1,022
2021-01-26	6.22	6.22	6.22	6.22	464
2021-01-25	6.18	6.18	6.18	6.18	3,179
2021-01-22	6.20	6.20	6.20	6.20	1,179
2021-01-21	6.30	6.30	6.30	6.30	3,805
2021-01-20	6.30	6.30	6.30	6.30	417
2021-01-19	6.36	6.36	6.36	6.36	490
2021-01-18	6.24	6.24	6.24	6.24	1,004
2021-01-15	6.30	6.30	6.30	6.30	974
2021-01-14	6.38	6.38	6.38	6.38	657
2021-01-13	6.30	6.30	6.30	6.30	2,765
2021-01-12	6.62	6.62	6.62	6.62	199
2021-01-11	6.60	6.60	6.60	6.60	1,833
2021-01-08	6.82	6.82	6.82	6.82	1,234
2021-01-07	6.60	6.60	6.60	6.60	34
2021-01-06	6.62	6.62	6.62	6.62	5,552
2021-01-05	6.68	6.68	6.68	6.68	403
2021-01-04	6.62	6.62	6.62	6.62	7,585
2020-12-31	6.42	6.42	6.42	6.42	353
2020-12-30	6.46	6.46	6.46	6.46	6,752
2020-12-29	6.52	6.52	6.52	6.52	898
2020-12-24	6.80	6.80	6.80	6.80	132
2020-12-23	6.72	6.72	6.72	6.72	27
2020-12-22	6.64	6.64	6.64	6.64	37
2020-12-21	6.40	6.40	6.40	6.40	491
2020-12-18	6.70	6.70	6.70	6.70	921
2020-12-17	6.70	6.70	6.70	6.70	710
2020-12-16	6.66	6.66	6.66	6.66	531
2020-12-15	6.58	6.58	6.58	6.58	581
2020-12-14	6.38	6.38	6.38	6.38	629
2020-12-11	6.44	6.44	6.44	6.44	1,031
2020-12-10	6.54	6.54	6.54	6.54	975
2020-12-09	6.70	6.70	6.70	6.70	1,225
2020-12-08	6.94	6.94	6.94	6.94	1,480
2020-12-07	6.74	6.74	6.74	6.74	2,105
2020-12-04	6.34	6.34	6.34	6.34	890
2020-12-03	6.36	6.36	6.36	6.36	2,001
2020-12-02	6.32	6.32	6.32	6.32	44
2020-12-01	6.48	6.48	6.48	6.48	2,152
2020-11-30	6.66	6.66	6.66	6.66	2,299
2020-11-27	6.74	6.74	6.74	6.74	2,009
2020-11-26	6.30	6.30	6.30	6.30	265
2020-11-25	6.12	6.12	6.12	6.12	203
2020-11-24	6.22	6.22	6.22	6.22	165
2020-11-23	6.22	6.22	6.22	6.22	677
2020-11-20	6.06	6.06	6.06	6.06	105
2020-11-19	5.94	5.94	5.94	5.94	248
2020-11-18	6.06	6.06	6.06	6.06	175
2020-11-17	6.06	6.06	6.06	6.06	498
2020-11-16	6.20	6.20	6.20	6.20	964
2020-11-13	6.20	6.20	6.20	6.20	549
2020-11-12	6.22	6.22	6.22	6.22	674
2020-11-11	6.26	6.26	6.26	6.26	206
2020-11-10	6.20	6.20	6.20	6.20	13
2020-11-09	6.14	6.14	6.14	6.14	32
2020-11-06	5.98	5.98	5.98	5.98	320
2020-11-05	5.92	5.92	5.92	5.92	26
2020-11-04	5.90	5.90	5.90	5.90	0
2020-11-03	5.90	5.90	5.90	5.90	87
2020-11-02	5.72	5.72	5.72	5.72	1
2020-10-30	5.62	5.62	5.62	5.62	40
2020-10-29	5.68	5.68	5.68	5.68	223
2020-10-28	5.74	5.74	5.74	5.74	865
2020-10-27	5.98	5.98	5.98	5.98	560
2020-10-26	5.96	5.96	5.96	5.96	762
2020-10-23	6.10	6.10	6.10	6.10	5
2020-10-22	6.12	6.12	6.12	6.12	549
2020-10-21	6.24	6.24	6.24	6.24	638
2020-10-20	6.20	6.20	6.20	6.20	311
2020-10-16	5.88	5.88	5.88	5.88	734
2020-10-15	5.76	5.76	5.76	5.76	873
2020-10-14	6.08	6.08	6.08	6.08	1
2020-10-13	6.00	6.00	6.00	6.00	203
2020-10-12	6.20	6.20	6.20	6.20	15
2020-10-09	6.24	6.24	6.24	6.24	16
2020-10-08	6.22	6.22	6.22	6.22	630
2020-10-07	6.16	6.16	6.16	6.16	547
2020-10-06	6.10	6.10	6.10	6.10	200
2020-10-05	6.10	6.10	6.10	6.10	174
2020-10-02	5.82	5.82	5.82	5.82	5,458
2020-10-01	5.78	5.78	5.78	5.78	26
2020-09-30	5.80	5.80	5.80	5.80	107
2020-09-29	5.76	5.76	5.76	5.76	10
2020-09-28	5.82	5.82	5.82	5.82	81
2020-09-25	5.82	5.82	5.82	5.82	197
2020-09-24	5.80	5.80	5.80	5.80	177
2020-09-23	6.02	6.02	6.02	6.02	136
2020-09-22	5.90	5.90	5.90	5.90	190
2020-09-21	5.84	5.84	5.84	5.84	1,543
2020-09-18	6.04	6.04	6.04	6.04	17
2020-09-17	5.90	5.90	5.90	5.90	398
2020-09-16	6.02	6.02	6.02	6.02	4,348
2020-09-15	6.18	6.18	6.18	6.18	1,101
2020-09-14	5.98	5.98	5.98	5.98	722
2020-09-11	5.96	5.96	5.96	5.96	186
2020-04-03	3.68	3.68	3.68	3.68	0
2020-04-02	3.68	3.68	3.68	3.68	263
2020-04-01	3.68	3.68	3.68	3.68	233

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205