Idorsia N Ord Share History

Idorsia N Ord Share Price history. The following table shows end-of-day data 0RQE historical share prices for Idorsia N 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2.05	2.05	1.96	2.02	220,764
2024-05-02	1.92	2.13	1.82	2.03	32,233
2024-05-01	1.82	1.82	1.82	1.82	0
2024-04-30	1.88	1.88	1.79	1.82	15,449
2024-04-29	1.95	1.95	1.85	1.87	15,305
2024-04-26	1.84	1.96	1.75	1.91	22,518
2024-04-25	1.92	1.92	1.74	1.77	22,792
2024-04-24	2.01	2.01	1.87	1.92	3,556
2024-04-23	2.01	2.13	1.97	2.02	36,573
2024-04-22	1.94	2.02	1.84	2.02	1,294
2024-04-19	1.88	2.03	1.78	1.98	18,010
2024-04-18	1.83	1.90	1.74	1.90	27,215
2024-04-17	2.02	2.06	1.67	1.82	31,399
2024-04-16	2.12	2.13	2.01	2.13	14,355
2024-04-15	2.07	2.16	1.94	2.11	11,665
2024-04-12	1.87	2.09	1.78	2.05	67,321
2024-04-11	2.23	2.33	1.81	1.89	287,842
2024-04-10	2.64	2.64	2.41	2.53	27,512
2024-04-09	2.48	2.64	2.35	2.59	2,112
2024-04-08	2.47	2.51	2.34	2.48	70,630
2024-04-05	2.47	2.47	2.34	2.43	131,842
2024-04-04	2.56	2.56	2.44	2.47	20,059
2024-04-03	2.28	2.55	2.17	2.55	93,453
2024-04-02	2.92	2.92	2.37	2.39	295,526
2024-04-01	2.83	2.83	2.83	2.83	0
2024-03-29	2.83	2.83	2.83	2.83	0
2024-03-28	2.63	2.95	2.50	2.83	44,297
2024-03-27	2.57	2.66	2.44	2.56	25,193
2024-03-26	2.27	2.58	2.16	2.52	41,335
2024-03-25	2.17	2.26	2.06	2.24	26,642
2024-03-22	2.13	2.24	2.03	2.11	696
2024-03-21	2.33	2.36	2.04	2.15	42,669
2024-03-20	2.64	2.64	2.26	2.29	107,219
2024-03-19	2.12	2.32	2.01	2.25	118,832
2024-03-18	1.85	2.13	1.76	2.11	166,973
2024-03-15	1.73	1.85	1.64	1.81	31,709
2024-03-14	1.81	1.81	1.72	1.75	41,505
2024-03-13	1.83	1.83	1.74	1.78	70,185
2024-03-12	1.87	1.89	1.76	1.81	23,673
2024-03-11	1.84	1.98	1.75	1.92	20,974
2024-03-08	2.06	2.07	1.81	1.81	32,657
2024-03-07	1.73	2.16	1.64	2.09	161,014
2024-03-06	1.79	1.81	1.74	1.75	168,806
2024-03-05	1.80	1.82	1.71	1.76	171,119
2024-03-04	1.92	1.94	1.79	1.80	1,864,312
2024-03-01	2.22	2.26	1.92	2.01	291,118
2024-02-29	2.63	2.76	2.25	2.29	1,704,351
2024-02-28	3.56	3.69	2.56	2.64	505,143
2024-02-27	2.90	2.95	2.54	2.86	76,526
2024-02-26	2.37	3.44	2.25	2.78	189,914
2024-02-23	1.63	2.34	1.55	2.34	91,093
2024-02-22	1.46	1.65	1.39	1.61	233,446
2024-02-21	1.45	1.49	1.38	1.49	5,571
2024-02-20	1.37	1.48	1.34	1.43	12,891
2024-02-19	1.37	1.38	1.30	1.38	8,776
2024-02-16	1.53	1.53	1.38	1.38	24,935
2024-02-15	1.51	1.52	1.43	1.50	5,857
2024-02-14	1.46	1.47	1.38	1.46	52,993
2024-02-13	1.51	1.56	1.47	1.47	5,496
2024-02-12	1.47	1.59	1.40	1.49	49,007
2024-02-09	1.48	1.52	1.47	1.47	7,774
2024-02-08	1.41	1.48	1.34	1.48	17,579
2024-02-07	1.53	1.55	1.43	1.43	31,916
2024-02-06	1.55	1.56	1.46	1.53	10,355
2024-02-05	1.47	1.52	1.40	1.52	143,419
2024-02-02	1.54	1.54	1.44	1.45	20,636
2024-02-01	1.57	1.57	1.47	1.49	7,627
2024-01-31	1.57	1.62	1.50	1.54	1,637
2024-01-30	1.56	1.80	1.48	1.56	23,853
2024-01-29	1.50	1.51	1.41	1.51	13,263
2024-01-26	1.44	1.50	1.37	1.50	46,553
2024-01-25	1.32	1.37	1.26	1.37	3,738
2024-01-24	1.41	1.46	1.30	1.31	13,760
2024-01-23	1.47	1.47	1.39	1.39	199
2024-01-22	1.44	1.51	1.37	1.46	8,248
2024-01-19	1.55	1.55	1.39	1.39	17,210
2024-01-18	1.61	1.64	1.45	1.49	44,466
2024-01-17	1.47	1.50	1.40	1.50	49,702
2024-01-16	1.63	1.63	1.52	1.53	182,167
2024-01-15	1.79	1.79	1.62	1.67	136,766
2024-01-12	1.74	1.81	1.66	1.80	276,180
2024-01-11	1.89	1.89	1.73	1.75	63,524
2024-01-10	1.87	1.91	1.78	1.89	178,931
2024-01-09	2.04	2.04	1.94	2.00	9,240
2024-01-08	2.00	2.04	1.90	2.04	36,032
2024-01-05	2.12	2.12	1.97	1.99	35,492
2024-01-04	2.11	2.12	2.00	2.08	4,325
2024-01-03	2.15	2.15	2.04	2.09	28,465
2024-01-02	2.15	2.15	2.15	2.15	0
2024-01-01	2.15	2.15	2.15	2.15	0
2023-12-29	2.20	2.21	2.13	2.15	43,360
2023-12-28	2.27	2.30	2.16	2.19	83,354
2023-12-27	2.05	2.30	1.94	2.26	48,697
2023-12-26	2.01	2.01	2.01	2.01	0
2023-12-25	2.01	2.01	2.01	2.01	0
2023-12-22	2.04	2.04	1.94	2.01	28,683
2023-12-21	2.19	2.19	2.03	2.05	19,613
2023-12-20	2.16	2.25	2.14	2.18	49,738
2023-12-19	2.16	2.19	2.06	2.18	27,847
2023-12-18	2.23	2.25	2.07	2.13	89,480
2023-12-15	2.16	2.35	2.05	2.35	151,144
2023-12-14	2.08	2.20	1.98	2.13	76,962
2023-12-13	1.94	2.06	1.84	2.05	97,727
2023-12-12	2.03	2.03	1.93	1.98	86,213
2023-12-11	2.09	2.17	1.99	2.03	73,624
2023-12-08	2.01	2.11	1.91	2.09	21,898
2023-12-07	2.15	2.18	1.93	2.04	110,830
2023-12-06	1.98	2.16	1.88	2.16	138,233
2023-12-05	2.14	2.22	1.97	1.99	82,361
2023-12-04	2.16	2.24	2.06	2.15	65,201
2023-12-01	1.91	2.33	1.82	2.17	280,103
2023-11-30	1.68	1.90	1.64	1.87	269,307
2023-11-29	1.77	1.78	1.61	1.66	99,115
2023-11-28	1.66	1.75	1.51	1.66	48,639
2023-11-27	1.63	1.69	1.51	1.66	49,818
2023-11-24	1.69	1.69	1.60	1.67	40,454
2023-11-23	1.77	1.77	1.66	1.69	77,371
2023-11-22	1.80	1.82	1.71	1.72	100,021
2023-11-21	1.92	1.92	1.80	1.84	90,685
2023-11-20	2.19	2.19	1.98	1.98	275,681
2023-11-17	2.18	2.23	2.16	2.17	177,016
2023-11-16	2.28	2.28	2.17	2.21	89,896
2023-11-15	2.16	2.40	2.06	2.25	359,542
2023-11-14	1.99	2.14	1.89	2.12	168,648
2023-11-13	2.01	2.22	1.91	2.03	90,721
2023-11-10	2.03	2.05	1.92	2.03	207,139
2023-11-09	2.17	2.17	1.96	2.02	99,402
2023-11-08	2.43	2.47	2.15	2.22	201,987
2023-11-07	2.74	2.74	2.37	2.44	163,485
2023-11-06	2.33	2.96	2.21	2.67	416,421
2023-11-03	1.87	2.09	1.78	2.08	243,061
2023-11-02	1.74	1.90	1.65	1.83	127,700
2023-11-01	1.73	1.76	1.65	1.71	136,429
2023-10-31	1.65	1.71	1.59	1.70	103,861
2023-10-30	1.62	1.65	1.54	1.63	55,670
2023-10-27	1.62	1.75	1.54	1.63	230,749
2023-10-26	1.54	1.61	1.46	1.56	74,606
2023-10-25	1.65	1.66	1.52	1.64	135,298
2023-10-24	1.95	2.01	1.63	1.64	163,457
2023-10-23	1.83	1.90	1.74	1.84	114,054
2023-10-20	1.72	1.82	1.63	1.82	289,852
2023-10-19	1.82	1.85	1.73	1.83	64,484
2023-10-18	2.03	2.05	1.83	1.83	303,488
2023-10-17	2.03	2.08	1.93	2.01	79,295
2023-10-16	2.06	2.06	1.95	2.03	245,224
2023-10-13	2.04	2.06	1.94	2.06	92,457
2023-10-12	2.02	2.06	1.92	2.02	1,232,828
2023-10-11	2.01	2.03	1.91	1.99	150,461
2023-10-10	1.94	2.08	1.85	2.01	290,120
2023-10-09	2.31	2.31	1.94	1.96	125,136
2023-10-06	2.33	2.37	2.21	2.33	36,643
2023-10-05	2.37	2.37	2.24	2.28	165,505
2023-10-04	2.34	2.40	2.22	2.34	517,516
2023-10-03	2.50	2.50	2.37	2.37	77,138
2023-10-02	2.61	2.69	2.48	2.53	73,223
2023-09-29	2.63	2.72	2.50	2.62	100,745
2023-09-28	2.77	2.78	2.46	2.56	418,520
2023-09-27	2.96	3.08	2.82	2.87	70,365
2023-09-26	3.01	3.07	2.86	2.98	76,458
2023-09-25	3.13	3.23	2.97	3.05	111,090
2023-09-22	3.19	3.28	3.03	3.21	48,196
2023-09-21	3.59	3.63	3.21	3.21	169,747
2023-09-20	3.67	3.78	3.48	3.71	128,817
2023-09-19	3.90	3.97	3.65	3.65	199,954
2023-09-18	4.08	4.17	3.88	3.99	50,011
2023-09-15	4.24	4.24	4.00	4.12	181,695
2023-09-14	3.98	4.23	3.78	4.23	211,316
2023-09-13	3.82	3.99	3.63	3.96	271,560
2023-09-12	4.01	4.02	3.69	3.81	288,471
2023-09-11	4.49	4.49	4.00	4.04	109,697
2023-09-08	4.24	4.52	4.03	4.46	73,562
2023-09-07	4.69	4.75	4.27	4.36	43,318
2023-09-06	5.02	5.02	4.57	4.78	272,119
2023-09-05	5.15	5.19	4.89	5.09	56,590
2023-09-04	5.21	5.28	4.95	5.17	113,399
2023-09-01	4.83	5.27	4.59	5.23	73,578
2023-08-31	4.89	5.01	4.65	4.84	87,282
2023-08-30	5.00	5.04	4.89	4.89	44,579
2023-08-29	5.20	5.20	4.88	5.08	85,137
2023-08-28	5.11	5.11	5.11	5.11	0
2023-08-25	5.23	5.27	4.96	5.11	74,481
2023-08-24	5.05	5.31	5.05	5.25	52,992
2023-08-23	5.13	5.22	4.88	5.14	70,626
2023-08-22	5.04	5.18	4.79	5.09	46,249
2023-08-21	5.42	5.46	5.07	5.07	120,389
2023-08-18	5.76	5.76	5.41	5.57	75,869
2023-08-17	6.04	6.04	5.74	5.74	48,023
2023-08-16	6.11	6.11	5.81	5.99	50,607
2023-08-15	6.16	6.26	5.85	6.16	32,864
2023-08-14	5.89	6.34	5.60	6.27	154,416
2023-08-11	6.02	6.02	5.72	5.86	30,304
2023-08-10	6.01	6.10	5.71	5.98	64,532
2023-08-09	6.04	6.15	5.74	5.96	11,964
2023-08-08	5.80	6.17	5.70	6.11	43,792
2023-08-07	6.23	6.23	5.75	5.75	42,249
2023-08-04	6.22	6.22	6.00	6.15	99,938
2023-08-03	6.03	6.12	5.73	6.12	81,370
2023-08-02	6.63	6.76	5.94	6.08	175,479
2023-08-01	6.84	6.84	6.84	6.84	0
2023-07-31	6.48	6.84	6.16	6.84	156,964
2023-07-28	6.35	6.68	6.04	6.67	98,352
2023-07-27	6.09	6.41	5.79	6.35	134,984
2023-07-26	6.22	6.39	5.76	6.05	226,631
2023-07-25	6.33	6.76	5.66	6.47	217,185
2023-07-24	6.73	6.92	6.50	6.86	92,739
2023-07-21	6.60	6.78	6.25	6.71	113,219
2023-07-20	7.19	7.19	6.47	6.66	304,327
2023-07-19	6.95	7.14	6.92	7.14	10,801
2023-07-18	6.86	7.16	6.79	6.86	44,474
2023-07-17	6.50	6.93	6.45	6.93	263,218
2023-07-14	6.57	6.75	6.41	6.41	45,535
2023-07-13	6.99	6.99	6.56	6.56	79,654
2023-07-12	6.40	6.88	6.37	6.88	67,899
2023-07-11	6.25	6.39	6.02	6.38	45,088
2023-07-10	6.33	6.73	6.15	6.15	116,251
2023-07-07	6.11	6.24	6.11	6.13	29,396
2023-07-06	6.47	6.47	6.09	6.14	322,926
2023-07-05	6.52	6.80	6.38	6.51	68,592
2023-07-04	6.59	7.05	6.52	6.73	58,141
2023-07-03	6.46	6.55	6.26	6.54	47,533
2023-06-30	6.42	6.52	6.29	6.44	38,852
2023-06-29	6.61	6.66	6.41	6.46	85,570
2023-06-28	6.90	7.14	6.64	6.64	93,982
2023-06-27	7.15	7.43	6.97	6.98	75,408
2023-06-26	7.10	7.10	6.57	7.07	68,679
2023-06-23	7.26	7.83	7.04	7.11	48,305
2023-06-22	7.20	7.72	7.17	7.61	70,323
2023-06-21	8.00	8.26	7.53	7.53	36,063
2023-06-20	8.23	8.30	8.05	8.19	36,113
2023-06-19	8.25	8.38	8.14	8.22	540,260
2023-06-16	8.00	8.42	8.00	8.40	492,182
2023-06-15	7.95	8.03	7.76	8.02	39,810
2023-06-14	7.85	8.07	7.81	7.91	64,946
2023-06-13	8.00	8.03	7.76	7.86	52,966
2023-06-12	7.61	7.97	7.61	7.97	31,372
2023-06-09	7.91	8.04	7.71	7.86	36,690
2023-06-08	8.10	8.44	7.82	7.98	114,869
2023-06-07	8.23	8.36	8.01	8.36	85,442
2023-06-06	8.97	9.71	8.27	8.34	1,171,383
2023-06-05	8.40	8.45	7.97	7.97	148,175
2023-06-02	7.85	8.37	7.85	8.35	22,350
2023-06-01	7.78	7.99	7.47	7.97	33,084
2023-05-31	7.68	7.75	7.45	7.45	51,169
2023-05-30	7.90	7.92	7.72	7.72	17,929
2023-05-29	7.77	7.77	7.77	7.77	0
2023-05-26	8.00	8.05	7.67	7.77	29,943
2023-05-25	8.40	8.40	7.94	8.03	55,501
2023-05-24	8.66	8.74	8.18	8.18	174,542
2023-05-23	8.34	8.73	8.32	8.73	17,496
2023-05-22	8.54	8.65	8.30	8.38	126,370
2023-05-19	8.50	8.55	8.37	8.50	41,061
2023-05-18	8.52	8.52	8.52	8.52	0
2023-05-17	8.47	8.54	8.21	8.52	113,169
2023-05-16	8.64	8.74	8.25	8.35	18,966
2023-05-15	8.02	8.67	8.02	8.67	440,439
2023-05-12	8.00	8.13	7.98	8.06	81,971
2023-05-11	8.10	8.26	8.07	8.07	46,277
2023-05-10	8.22	8.22	8.02	8.04	45,440
2023-05-09	8.52	8.52	8.06	8.37	42,782
2023-05-08	8.52	8.52	8.52	8.52	0
2023-05-05	8.58	8.66	8.44	8.52	22,086
2023-05-04	8.65	8.72	8.36	8.55	1,779
2023-05-03	8.80	8.80	8.48	8.56	28,643
2023-05-02	9.00	9.08	8.72	8.80	141,929
2023-05-01	8.57	8.57	8.57	8.57	0
2023-04-28	8.38	8.84	8.38	8.57	61,357
2023-04-27	8.36	8.75	8.32	8.39	34,655
2023-04-26	8.66	8.68	8.37	8.56	79,274
2023-04-25	9.00	9.05	5.00	8.91	312,778
2023-04-24	9.75	9.89	9.67	9.67	101,828
2023-04-21	9.50	9.75	9.50	9.75	19,253
2023-04-20	9.63	9.63	9.44	9.53	25,977
2023-04-19	9.50	9.71	9.50	9.69	53,443
2023-04-18	9.70	9.83	9.70	9.73	53,529
2023-04-17	9.75	9.87	9.68	9.79	23,134
2023-04-14	9.71	9.88	9.66	9.68	72,886
2023-04-13	9.50	9.67	9.36	9.67	172,386
2023-04-12	9.92	9.92	9.57	9.57	347,667
2023-04-11	9.98	10.02	9.62	9.62	43,124
2023-04-10	9.93	9.93	9.93	9.93	0
2023-04-07	9.93	9.93	9.93	9.93	0
2023-04-06	9.80	9.93	9.59	9.93	49,670
2023-04-05	9.80	9.80	9.54	9.57	12,598
2023-04-04	10.25	10.36	9.47	9.67	57,911
2023-04-03	10.02	10.24	9.96	10.08	23,848
2023-03-31	10.03	10.10	9.93	10.02	361,850
2023-03-30	9.55	10.16	9.55	10.06	44,830
2023-03-29	9.97	9.97	9.74	9.76	46,772
2023-03-28	10.50	10.50	9.91	9.91	90,447
2023-03-27	10.37	10.67	10.05	10.63	63,335
2023-03-24	10.65	10.65	10.40	10.42	29,178
2023-03-23	10.10	10.90	9.55	10.63	407,279
2023-03-22	10.98	10.98	10.16	10.16	212,009
2023-03-21	11.05	11.36	11.03	11.03	41,371
2023-03-20	11.20	11.26	10.63	11.09	12,767
2023-03-17	11.85	12.10	11.28	11.45	130,671
2023-03-16	12.10	12.10	11.57	11.70	18,743
2023-03-15	12.12	12.72	11.18	11.53	129,192
2023-03-14	12.06	12.06	11.49	11.74	11,171
2023-03-13	11.95	11.95	11.30	11.93	133,230
2023-03-10	12.04	12.04	11.72	11.72	37,231
2023-03-09	12.12	12.14	11.89	12.14	27,925
2023-03-08	12.67	12.73	12.00	12.00	49,448
2023-03-07	12.67	13.07	12.67	12.67	21,033
2023-03-06	12.98	13.09	12.84	12.84	10,488
2023-03-03	12.98	13.05	12.58	13.05	26,278
2023-03-02	12.84	12.84	12.71	12.73	64,813
2023-03-01	12.50	12.80	12.40	12.69	202,144
2023-02-28	12.50	12.50	12.31	12.46	53,507
2023-02-27	12.16	12.46	12.10	12.46	78,417
2023-02-24	12.48	12.50	12.25	12.25	42,888
2023-02-23	12.54	12.63	12.37	12.37	37,339
2023-02-22	12.02	12.54	11.93	12.42	200,026
2023-02-21	11.76	12.02	11.76	12.02	10,706
2023-02-20	11.62	11.87	11.62	11.76	4,328
2023-02-17	11.81	11.81	11.30	11.53	58,419
2023-02-16	11.91	11.91	11.62	11.81	19,175
2023-02-15	12.33	12.33	11.57	11.81	61,217
2023-02-14	12.69	12.69	12.35	12.35	40,341
2023-02-13	12.00	12.50	12.00	12.50	240,265
2023-02-10	12.40	12.40	12.00	12.00	84,008
2023-02-09	12.31	12.52	12.02	12.29	41,463
2023-02-08	12.69	12.69	12.02	12.25	54,359
2023-02-07	13.60	13.60	12.33	12.46	378,387
2023-02-06	14.80	14.80	13.53	13.53	156,708
2023-02-03	16.04	16.23	15.76	15.91	38,495
2023-02-02	15.36	16.06	15.36	16.06	305,390
2023-02-01	15.28	15.43	14.94	15.22	227,803
2023-01-31	16.90	16.90	15.45	15.45	95,120
2023-01-30	17.47	17.49	17.09	17.09	32,220
2023-01-27	17.72	17.72	17.34	17.49	143,897
2023-01-26	17.51	17.81	17.51	17.62	132,012
2023-01-25	17.64	17.64	17.45	17.62	80,759
2023-01-24	17.05	17.45	17.05	17.45	91,556
2023-01-23	16.61	17.15	16.61	17.15	43,530
2023-01-20	16.67	16.88	16.54	16.54	5,589
2023-01-19	17.01	17.05	16.50	16.50	234,299
2023-01-18	16.29	16.96	16.14	16.96	64,180
2023-01-17	15.97	16.52	15.76	16.52	5,088
2023-01-16	16.04	16.12	15.83	15.97	2,155
2023-01-13	14.69	16.04	14.69	15.87	52,177
2023-01-12	14.31	14.56	14.21	14.42	6,588
2023-01-11	14.02	14.16	13.97	14.10	363
2023-01-10	14.44	14.44	13.93	14.08	4,988
2023-01-09	14.58	14.58	14.02	14.33	90,100
2023-01-06	14.27	14.54	14.10	14.10	25,076
2023-01-05	14.48	14.48	14.14	14.16	48,933
2023-01-04	14.00	14.29	13.72	14.16	14,366
2023-01-03	13.70	14.65	13.70	14.00	32,167
2023-01-02	13.87	13.87	13.87	13.87	0
2022-12-30	13.83	14.08	13.76	13.87	6,715
2022-12-29	13.45	13.89	13.30	13.89	7,953
2022-12-28	13.74	13.83	13.34	13.34	41,277
2022-12-27	14.25	14.25	14.25	14.25	0
2022-12-26	14.25	14.25	14.25	14.25	0
2022-12-23	14.80	14.80	14.25	14.25	17,093
2022-12-22	14.14	14.69	14.04	14.27	17,179
2022-12-21	13.76	13.95	13.53	13.95	82,480
2022-12-20	13.45	13.72	13.45	13.57	37,185
2022-12-19	13.34	13.68	13.26	13.68	22,678
2022-12-16	13.30	13.30	12.92	13.28	41,986
2022-12-15	13.55	13.70	13.01	13.30	8,408
2022-12-14	13.57	13.78	13.49	13.49	17,933
2022-12-13	13.17	14.00	13.17	13.57	18,206
2022-12-12	13.55	13.55	13.26	13.38	112,675
2022-12-09	13.55	13.66	13.53	13.53	43,509
2022-12-08	13.45	13.53	13.28	13.53	21,814
2022-12-07	13.60	13.60	12.90	13.43	33,612
2022-12-06	14.14	14.14	13.66	13.66	160,805
2022-12-05	14.40	14.44	14.10	14.12	137,963
2022-12-02	14.35	14.37	14.12	14.27	80,935
2022-12-01	13.81	14.37	13.81	14.37	10,373
2022-11-30	14.35	14.35	13.91	13.91	22,724
2022-11-29	15.05	15.09	14.12	14.12	26,109
2022-11-28	14.56	15.13	14.56	15.13	240,352
2022-11-25	15.20	15.20	15.03	15.03	57,248
2022-11-24	14.69	15.05	14.69	15.05	181,271
2022-11-23	14.18	14.67	14.04	14.67	122,793
2022-11-22	14.00	14.40	13.95	14.06	58,619
2022-11-21	14.14	14.37	14.08	14.08	297,406
2022-11-18	14.37	14.48	14.23	14.37	169,100
2022-11-17	14.67	14.73	14.42	14.42	44,384
2022-11-16	14.84	14.84	14.52	14.58	67,432
2022-11-15	14.88	14.98	14.71	14.71	40,110
2022-11-14	14.82	15.15	14.82	14.98	75,016
2022-11-11	15.20	15.20	14.67	14.67	74,639
2022-11-10	14.90	15.22	14.31	14.92	55,535
2022-11-09	14.69	14.94	14.54	14.82	11,915
2022-11-08	15.30	15.30	14.37	14.54	101,790
2022-11-07	15.01	15.22	14.65	15.22	19,135
2022-11-04	15.60	15.87	15.05	15.05	61,340
2022-11-03	15.68	16.18	15.53	15.55	26,779
2022-11-02	16.25	16.27	15.57	15.57	28,864
2022-11-01	15.81	16.31	15.41	16.12	92,508
2022-10-31	15.32	15.83	15.26	15.36	26,600
2022-10-28	15.01	15.07	14.46	15.07	66,876
2022-10-27	14.98	15.60	14.56	14.69	72,332
2022-10-26	14.10	15.01	13.97	14.69	71,095
2022-10-25	13.49	13.91	13.30	13.91	527,104
2022-10-24	13.74	13.74	13.17	13.47	37,216
2022-10-21	13.01	13.45	13.01	13.22	86,221
2022-10-20	13.87	14.14	13.38	13.76	93,674
2022-10-19	14.21	14.73	14.00	14.00	28,961
2022-10-18	14.54	15.11	14.29	14.29	19,410
2022-10-17	13.68	14.40	13.68	14.40	49,948
2022-10-14	13.41	14.14	13.41	13.91	22,587
2022-10-13	13.22	13.28	12.90	13.28	11,286
2022-10-12	13.24	13.51	13.05	13.30	7,816
2022-10-11	13.34	13.53	13.01	13.43	1,545
2022-10-10	13.26	13.26	12.86	13.09	8,289
2022-10-07	13.41	13.55	13.17	13.30	6,416
2022-10-06	13.41	13.64	13.41	13.51	3,257
2022-10-05	13.89	14.16	13.38	13.38	14,550
2022-10-04	13.01	13.76	12.86	13.62	13,610
2022-10-03	12.84	12.86	12.50	12.84	20,485
2022-09-30	12.69	12.88	12.44	12.77	14,154
2022-09-29	12.69	12.69	12.35	12.50	3,989
2022-09-28	13.07	13.20	12.48	12.61	43,413
2022-09-27	12.86	13.17	12.71	13.09	8,406
2022-09-26	12.63	12.73	12.61	12.73	23,100
2022-09-23	12.86	12.94	12.69	12.69	42,211
2022-09-22	13.26	13.45	12.90	13.03	83,234
2022-09-21	13.49	13.49	13.11	13.34	17,499
2022-09-20	13.95	14.18	13.53	13.81	27,461
2022-09-19	13.70	13.70	13.70	13.70	0
2022-09-16	13.28	14.14	13.28	13.70	17,383
2022-09-15	13.49	14.16	13.49	14.02	52,548
2022-09-14	13.60	14.06	13.49	13.76	4,183
2022-09-13	14.04	14.12	13.62	13.62	26,835
2022-09-12	14.90	14.90	13.83	13.83	4,100
2022-09-09	14.00	14.63	14.00	14.50	13,035
2022-09-08	14.00	14.12	13.85	14.12	12,882
2022-09-07	13.97	13.97	13.55	13.83	6,014
2022-09-06	13.81	14.18	13.53	13.95	8,672
2022-09-05	14.40	14.40	13.78	13.93	17,418
2022-09-02	14.90	14.90	14.29	14.31	45,775
2022-09-01	15.34	15.34	14.29	14.29	28,299
2022-08-31	15.26	15.45	15.26	15.30	18,748
2022-08-30	15.26	15.51	15.26	15.36	28,588
2022-08-29	15.26	15.26	15.26	15.26	0
2022-08-26	15.70	15.72	15.26	15.26	14,285
2022-08-25	15.68	15.83	15.51	15.66	8,253
2022-08-24	15.22	15.57	15.22	15.41	57,483
2022-08-23	15.20	15.32	15.13	15.32	54,912
2022-08-22	15.22	15.51	15.20	15.20	59,108
2022-08-19	15.15	15.32	15.15	15.32	17,398
2022-08-18	15.09	15.20	15.09	15.20	15,497
2022-08-17	15.26	15.30	15.17	15.17	111,988
2022-08-16	15.30	15.45	15.13	15.13	40,364
2022-08-15	15.41	15.41	15.24	15.24	12,987
2022-08-12	15.38	15.49	15.22	15.34	67,895
2022-08-11	15.01	15.28	15.01	15.28	74,735
2022-08-10	15.03	15.09	14.71	14.84	68,182
2022-08-09	14.42	15.17	14.23	15.17	100,138
2022-08-08	13.68	14.31	13.68	14.27	92,704
2022-08-05	13.26	13.57	13.13	13.57	120,181
2022-08-04	12.98	13.17	12.69	13.07	245,318
2022-08-03	12.04	12.75	11.97	12.75	108,989
2022-08-02	11.89	12.08	11.74	12.08	177,789
2022-08-01	11.62	11.62	11.62	11.62	100,000
2022-07-29	11.53	11.83	11.38	11.62	120,821
2022-07-28	12.00	12.06	11.34	11.34	87,124
2022-07-27	11.62	11.87	11.45	11.87	53,535
2022-07-26	11.70	12.06	10.84	11.36	166,896
2022-07-25	11.81	11.81	11.30	11.36	178,817
2022-07-22	12.00	12.00	11.13	11.26	372,749
2022-07-21	12.80	12.80	12.02	12.02	86,494
2022-07-20	12.84	12.84	12.48	12.61	27,503
2022-07-19	12.50	12.63	12.25	12.63	141,071
2022-07-18	12.52	12.75	12.52	12.54	52,153
2022-07-15	12.23	12.54	12.23	12.42	42,569
2022-07-14	12.80	12.80	12.27	12.27	102,817
2022-07-13	12.67	12.84	12.37	12.84	107,156
2022-07-12	13.78	13.78	12.65	12.65	124,465
2022-07-11	14.08	14.50	13.81	13.81	73,769
2022-07-08	13.97	14.08	13.72	14.08	39,074
2022-07-07	14.02	14.02	13.53	13.93	72,953
2022-07-06	13.41	14.23	13.41	13.78	90,547
2022-07-05	13.34	13.68	13.28	13.53	31,468
2022-07-04	13.53	13.66	13.26	13.41	78,964
2022-07-01	13.66	13.66	13.24	13.55	75,849
2022-06-30	14.21	14.21	13.38	13.51	33,196
2022-06-29	14.58	14.69	13.83	13.95	56,372
2022-06-28	14.73	14.92	14.50	14.61	17,978
2022-06-27	14.52	14.98	14.52	14.52	59,221
2022-06-24	14.61	14.67	14.37	14.37	173,854
2022-06-23	14.44	14.44	13.91	14.33	49,107
2022-06-22	14.44	14.63	13.76	14.16	50,853
2022-06-21	14.80	14.80	14.40	14.67	42,482
2022-06-20	14.00	14.52	13.83	14.52	73,929
2022-06-17	12.86	13.95	12.67	13.95	111,600
2022-06-16	13.41	13.41	12.73	12.73	33,349
2022-06-15	13.13	13.51	12.69	13.38	106,896
2022-06-14	13.51	13.64	12.94	12.94	53,071
2022-06-13	14.77	14.77	13.68	13.68	45,763
2022-06-10	14.84	14.86	14.54	14.86	45,279
2022-06-09	15.47	15.47	14.98	14.98	30,399
2022-06-08	15.01	15.60	15.01	15.60	52,883
2022-06-07	15.41	15.47	14.90	15.20	34,413
2022-06-06	15.66	15.66	15.66	15.66	0
2022-06-03	15.66	15.66	15.66	15.66	0
2022-06-02	15.66	15.66	15.66	15.66	0
2022-06-01	15.60	15.95	15.60	15.66	96,808
2022-05-31	16.10	16.16	15.57	15.85	97,207
2022-05-30	15.57	15.87	15.57	15.72	57,597
2022-05-27	15.53	20.49	14.96	15.41	54,530
2022-05-26	14.92	14.92	14.92	14.92	0
2022-05-25	14.86	15.22	14.63	14.92	34,555
2022-05-24	16.00	16.08	14.86	14.86	77,336
2022-05-23	15.78	16.94	15.26	15.68	290,976
2022-05-20	14.84	15.28	14.84	15.28	59,860
2022-05-19	14.35	14.88	14.16	14.88	36,234
2022-05-18	14.50	14.56	14.12	14.42	57,359
2022-05-17	14.10	14.56	14.10	14.12	72,149
2022-05-16	14.67	14.84	14.10	14.23	27,241
2022-05-13	14.02	14.63	14.02	14.63	75,492
2022-05-12	14.00	14.00	13.15	13.97	120,252
2022-05-11	13.89	14.16	13.68	13.93	163,347
2022-05-10	13.60	13.87	13.24	13.72	118,485
2022-05-09	15.24	15.76	13.57	13.64	93,977
2022-05-06	15.81	15.81	15.22	15.22	73,329
2022-05-05	16.10	16.10	15.70	15.85	57,105
2022-05-04	16.56	16.56	15.85	16.00	766,916
2022-05-03	17.36	17.36	16.37	16.54	51,779
2022-05-02	16.84	16.84	16.84	16.84	0
2022-04-29	16.63	18.00	16.63	16.84	91,478
2022-04-28	16.40	16.54	15.95	16.54	801,251
2022-04-27	16.59	16.88	15.73	16.08	78,894
2022-04-26	17.00	17.29	16.12	16.26	256,092
2022-04-25	17.06	17.16	16.59	17.04	82,198
2022-04-22	17.49	17.68	17.08	17.23	119,715
2022-04-21	18.01	18.27	17.62	17.74	57,513
2022-04-20	18.54	18.76	17.90	18.01	67,100
2022-04-19	19.07	19.07	17.76	18.37	106,490
2022-04-18	18.99	18.99	18.99	18.99	0
2022-04-15	18.99	18.99	18.99	18.99	0
2022-04-14	18.99	19.24	18.74	18.99	14,976
2022-04-13	18.76	19.03	18.48	18.83	17,556
2022-04-12	19.11	19.11	18.35	18.50	51,416
2022-04-11	19.40	19.57	19.07	19.20	29,296
2022-04-08	19.91	20.06	19.30	19.52	35,214
2022-04-07	19.68	20.45	19.68	19.82	68,401
2022-04-06	19.88	19.88	19.46	19.72	55,463
2022-04-05	19.34	19.86	19.32	19.72	36,413
2022-04-04	18.89	19.26	18.64	19.26	67,039
2022-04-01	18.48	18.83	18.21	18.66	734,541
2022-03-31	18.75	18.85	18.25	18.55	725,877
2022-03-30	18.15	18.75	18.05	18.55	138,331
2022-03-29	18.25	18.25	17.60	18.05	24,059
2022-03-28	17.90	18.25	17.70	17.70	29,284
2022-03-25	17.90	18.05	17.60	17.70	40,921
2022-03-24	17.50	17.90	17.40	17.90	59,607
2022-03-23	17.30	17.80	17.00	17.50	40,769
2022-03-22	16.90	17.20	16.40	17.20	204,934
2022-03-21	17.70	17.70	16.60	16.80	150,442
2022-03-18	17.10	17.70	17.00	17.70	94,533
2022-03-17	17.30	17.40	17.00	17.20	110,184
2022-03-16	17.00	17.10	16.70	17.10	464,660
2022-03-15	17.40	17.40	16.70	16.70	57,411
2022-03-14	18.05	18.15	17.40	17.40	64,344
2022-03-11	17.60	18.15	17.50	17.80	60,860
2022-03-10	17.60	18.15	17.60	17.70	88,701
2022-03-09	17.10	17.90	17.00	17.40	77,086
2022-03-08	16.20	17.30	16.10	16.90	129,190
2022-03-07	17.50	17.50	16.00	16.20	378,258
2022-03-04	17.90	18.15	17.60	17.80	41,291
2022-03-03	18.25	18.55	17.80	17.90	75,873
2022-03-02	17.60	18.25	17.40	18.25	34,060
2022-03-01	18.55	18.55	17.50	17.80	551,027
2022-02-28	18.25	18.65	18.15	18.55	503,200
2022-02-25	18.45	18.55	18.25	18.45	45,355
2022-02-24	18.05	18.55	17.60	18.35	119,335
2022-02-23	18.75	19.35	18.65	18.75	32,760
2022-02-22	18.25	19.15	18.05	19.05	32,694
2022-02-21	19.05	19.25	18.65	18.65	29,667
2022-02-18	19.75	19.75	18.95	19.05	36,395
2022-02-17	20.10	20.15	19.55	19.75	81,966
2022-02-16	20.35	21.10	19.95	20.10	83,408
2022-02-15	19.05	20.10	19.05	20.10	98,579
2022-02-14	18.75	19.45	18.55	19.25	199,010
2022-02-11	18.25	19.35	17.90	19.25	258,738
2022-02-10	18.25	18.45	17.90	18.25	76,643
2022-02-09	19.80	19.80	17.90	18.05	250,531
2022-02-08	20.90	20.90	19.60	19.80	24,387
2022-02-07	20.50	20.90	20.35	20.90	66,606
2022-02-04	20.50	20.90	20.15	20.50	33,273
2022-02-03	21.10	21.30	20.10	20.15	22,727
2022-02-02	21.70	21.70	21.10	21.10	34,952
2022-02-01	21.50	21.70	21.30	21.50	477,174
2022-01-31	21.10	21.50	20.70	21.50	444,255
2022-01-28	21.50	21.50	20.90	20.90	59,024
2022-01-27	21.10	21.50	20.90	21.50	54,508
2022-01-26	21.10	21.30	20.90	21.10	76,772
2022-01-25	20.70	21.30	20.70	20.90	129,074
2022-01-24	21.30	21.50	20.70	20.70	132,987
2022-01-21	21.90	21.90	21.10	21.30	201,970
2022-01-20	21.30	22.10	21.10	21.90	118,871
2022-01-19	21.10	21.10	20.35	21.10	93,462
2022-01-18	20.35	21.10	20.10	20.90	128,876
2022-01-17	20.30	20.90	19.95	20.35	165,283
2022-01-14	18.85	20.10	18.65	19.95	90,226
2022-01-13	18.65	19.15	18.25	18.85	118,003
2022-01-12	18.25	22.70	17.70	18.35	122,464
2022-01-11	19.80	19.95	17.30	17.70	207,969
2022-01-10	21.50	21.90	18.75	19.35	344,073
2022-01-07	19.80	19.95	19.25	19.25	124,755
2022-01-06	19.15	19.80	18.65	19.60	157,783
2022-01-05	18.45	18.95	18.05	18.85	105,407
2022-01-04	18.85	19.05	18.25	18.35	669,996
2022-01-03	18.65	18.65	18.65	18.65	0
2021-12-31	18.65	18.65	18.65	18.65	0
2021-12-30	18.25	18.65	18.15	18.65	524,295
2021-12-29	18.75	18.75	18.15	18.35	211,842
2021-12-28	17.60	17.60	17.60	17.60	0
2021-12-27	17.60	17.60	17.60	17.60	0
2021-12-24	17.60	17.60	17.60	17.60	0
2021-12-23	18.05	18.05	17.30	17.60	62,831
2021-12-22	18.45	18.85	17.80	17.90	74,652
2021-12-21	19.75	19.80	17.90	18.25	298,262
2021-12-20	17.60	19.55	17.40	19.35	371,609
2021-12-17	16.80	17.60	16.70	17.50	200,550
2021-12-16	16.40	17.00	16.20	16.90	114,689
2021-12-15	16.20	16.40	15.75	16.00	95,019
2021-12-14	16.20	16.60	16.10	16.20	73,028
2021-12-13	16.20	16.30	16.00	16.20	132,123
2021-12-10	16.80	16.80	16.20	16.30	66,439
2021-12-09	17.10	17.30	16.80	16.90	56,151
2021-12-08	17.20	17.30	16.90	17.10	64,094
2021-12-07	16.60	17.10	16.60	17.10	54,083
2021-12-06	16.40	16.80	16.20	16.60	137,553
2021-12-03	16.80	16.80	16.10	16.10	49,660
2021-12-02	16.50	16.90	16.40	16.70	119,574
2021-12-01	16.20	16.70	16.20	16.50	582,873
2021-11-30	16.40	16.60	16.00	16.10	523,106
2021-11-29	16.50	16.60	15.75	16.50	138,456
2021-11-26	16.10	16.70	16.00	16.20	62,390
2021-11-25	16.20	16.50	16.10	16.30	41,139
2021-11-24	16.50	16.60	16.10	16.10	79,628
2021-11-23	16.70	16.70	16.40	16.40	114,184
2021-11-22	16.90	17.00	16.60	16.70	26,750
2021-11-19	17.00	17.00	16.40	16.90	58,324
2021-11-18	17.00	17.40	16.90	17.10	98,424
2021-11-17	17.10	17.20	16.80	17.00	99,711
2021-11-16	17.40	17.50	17.10	17.20	51,404
2021-11-15	17.50	17.90	17.40	17.50	40,573
2021-11-12	18.05	18.05	17.50	17.50	192,196
2021-11-11	18.45	18.45	17.90	17.90	56,831
2021-11-10	18.45	18.45	18.15	18.45	39,350
2021-11-09	18.35	18.65	18.35	18.35	38,880
2021-11-08	18.45	18.75	18.35	18.45	60,747
2021-11-05	18.35	18.65	18.15	18.45	58,397
2021-11-04	18.95	19.05	18.45	18.55	102,034
2021-11-03	18.75	19.15	18.65	18.85	17,969
2021-11-02	18.85	18.85	18.35	18.65	25,872
2021-11-01	19.35	19.60	18.55	18.75	182,509
2021-10-29	18.75	19.25	18.65	18.85	59,202
2021-10-28	18.75	19.05	18.45	18.75	12,679
2021-10-27	19.35	19.35	18.45	18.85	44,836
2021-10-26	19.45	19.75	18.65	19.35	52,074
2021-10-25	19.80	19.80	19.15	19.15	100,797
2021-10-22	20.30	20.30	19.60	19.80	40,149
2021-10-21	20.30	20.35	19.75	20.15	49,548
2021-10-20	20.70	20.90	20.50	20.50	33,536
2021-10-19	20.70	20.90	20.50	20.70	7,308
2021-10-18	20.70	20.70	20.50	20.70	12,769
2021-10-15	20.50	20.70	20.15	20.50	38,135
2021-10-14	19.95	20.50	19.75	20.50	34,071
2021-10-13	20.90	20.90	20.30	20.50	38,456
2021-10-12	20.35	20.90	20.10	20.90	86,586
2021-10-11	20.30	20.70	19.95	20.50	119,778
2021-10-08	21.50	21.90	21.30	21.50	21,252
2021-10-07	21.50	21.90	21.10	21.70	39,983
2021-10-06	21.50	21.50	20.70	21.50	45,663
2021-10-05	21.90	22.10	21.10	21.30	79,848
2021-10-04	21.90	22.10	21.30	21.70	57,121
2021-10-01	22.30	22.70	21.90	22.10	34,478
2021-09-30	22.70	22.70	22.30	22.50	55,518
2021-09-29	22.70	22.90	22.10	22.50	12,978
2021-09-28	22.70	22.90	22.30	22.70	38,502
2021-09-27	22.30	22.50	22.10	22.50	61,595
2021-09-24	22.10	22.50	21.70	22.10	55,494
2021-09-23	22.50	22.90	22.10	22.30	124,622
2021-09-22	22.10	22.30	21.90	22.30	176,340
2021-09-21	22.50	22.50	22.10	22.10	26,488
2021-09-20	22.50	22.50	21.70	22.50	70,728
2021-09-17	22.90	22.90	22.50	22.70	500,425
2021-09-16	22.50	22.90	22.10	22.70	176,071
2021-09-15	22.10	22.30	21.70	21.90	76,783
2021-09-14	21.90	22.10	21.70	22.10	28,692
2021-09-13	21.90	21.90	21.70	21.70	29,940
2021-09-10	21.90	21.90	21.50	21.90	6,492
2021-09-09	22.10	22.10	21.70	21.90	42,802
2021-09-08	22.30	22.30	21.90	22.10	61,432
2021-09-07	22.70	22.90	22.30	22.30	54,840
2021-09-06	23.30	23.70	22.50	22.70	187,818
2021-09-03	22.70	23.30	22.50	23.10	122,384
2021-09-02	22.10	22.70	21.90	22.70	45,837
2021-09-01	21.70	22.10	21.50	22.10	24,763
2021-08-31	21.50	21.90	21.30	21.50	107,378
2021-08-30	21.10	21.10	21.10	21.10	0
2021-08-27	20.90	21.10	20.90	21.10	21,441
2021-08-26	20.90	21.10	20.35	20.90	72,763
2021-08-25	21.50	21.70	20.90	20.90	61,312
2021-08-24	21.90	22.10	21.70	21.70	27,545
2021-08-23	21.50	21.90	21.30	21.70	43,809
2021-08-20	21.10	21.30	20.70	21.30	42,329
2021-08-19	21.70	21.70	20.90	21.10	66,559
2021-08-18	21.90	22.30	21.90	21.90	84,434
2021-08-17	22.50	22.50	21.90	21.90	16,686
2021-08-16	22.70	22.70	22.30	22.50	24,903
2021-08-13	22.70	22.90	22.50	22.70	26,350
2021-08-12	22.50	22.70	22.30	22.50	10,297
2021-08-11	22.70	22.90	22.50	22.50	76,312
2021-08-10	22.50	22.90	22.50	22.70	66,783
2021-08-09	22.30	22.70	22.10	22.50	38,376
2021-08-06	22.30	22.50	22.10	22.30	29,470
2021-08-05	22.50	22.70	22.30	22.30	31,439
2021-08-04	22.50	22.50	22.10	22.30	71,282
2021-08-03	22.10	22.50	21.90	22.10	83,860
2021-08-02	22.50	22.50	21.70	22.10	113,478
2021-07-30	22.50	22.50	22.10	22.30	289,189
2021-07-29	22.50	22.90	22.30	22.30	260,329
2021-07-28	23.50	24.60	22.10	22.30	499,106
2021-07-27	25.00	25.20	24.00	24.60	126,505
2021-07-26	25.60	25.60	24.80	25.00	20,660
2021-07-23	25.60	26.00	25.40	25.40	15,315
2021-07-22	24.80	25.40	24.80	25.40	181,328
2021-07-21	24.60	25.00	24.40	24.80	53,374
2021-07-20	24.80	25.00	24.60	24.60	44,023
2021-07-19	25.20	25.40	24.40	25.00	16,130
2021-07-16	25.00	25.40	25.00	25.40	13,030
2021-07-15	25.00	25.00	24.60	24.80	39,176
2021-07-14	25.20	25.40	25.00	25.00	12,999
2021-07-13	25.20	25.20	24.80	25.20	23,370
2021-07-12	24.80	25.20	24.80	25.00	25,979
2021-07-09	24.80	25.00	24.40	24.80	13,047
2021-07-08	24.60	25.00	24.40	24.60	14,807
2021-07-07	25.40	25.40	24.80	24.80	7,618
2021-07-06	25.00	25.40	25.00	25.20	18,698
2021-07-05	25.00	25.20	24.80	25.20	42,435
2021-07-02	25.60	25.80	25.00	25.20	20,140
2021-07-01	25.60	25.60	25.20	25.40	27,483
2021-06-30	26.20	26.20	25.20	25.20	29,625
2021-06-29	26.40	26.60	26.00	26.00	18,401
2021-06-28	26.20	26.60	26.20	26.40	60,244
2021-06-25	25.40	26.20	25.40	26.00	14,838
2021-06-24	25.00	25.80	24.80	25.60	42,317
2021-06-23	25.40	25.60	25.00	25.20	15,423
2021-06-22	25.60	25.80	25.40	25.60	28,126
2021-06-21	25.60	26.00	25.40	25.60	16,074
2021-06-18	26.00	26.40	25.80	26.20	580,089
2021-06-17	25.60	26.00	25.40	26.00	476,056
2021-06-16	26.00	26.20	25.60	25.80	13,075
2021-06-15	26.40	26.60	26.00	26.20	22,374
2021-06-14	26.80	26.80	26.20	26.60	334,778
2021-06-11	26.80	27.00	26.60	26.60	27,901
2021-06-10	26.80	27.00	26.40	26.80	32,593
2021-06-09	26.00	26.80	25.80	26.80	36,120
2021-06-08	25.80	26.20	25.40	25.80	28,409
2021-06-07	25.80	25.80	25.20	25.60	10,164
2021-06-04	25.20	25.80	25.20	25.80	30,560
2021-06-03	25.00	25.60	25.00	25.20	9,533
2021-06-02	25.00	25.40	24.80	25.20	13,739
2021-06-01	24.60	25.20	24.40	25.00	12,116
2021-05-31	24.60	24.60	24.60	24.60	0
2021-05-28	23.70	24.60	23.50	24.60	26,214
2021-05-27	24.00	24.00	23.50	23.70	26,188
2021-05-26	24.00	24.20	23.70	24.00	17,220
2021-05-25	23.50	24.20	23.50	23.70	21,596
2021-05-24	23.30	23.30	23.30	23.30	0
2021-05-21	23.50	23.50	23.10	23.30	24,363
2021-05-20	23.30	23.50	22.90	23.30	25,785
2021-05-19	23.50	23.70	23.10	23.10	44,241
2021-05-18	23.50	23.50	23.10	23.50	3,975
2021-05-17	23.30	23.50	22.90	23.50	7,640
2021-05-14	22.70	23.30	22.50	23.30	7,330
2021-05-13	22.50	22.50	22.50	22.50	0
2021-05-12	23.10	23.10	22.30	22.50	13,585
2021-05-11	22.30	22.90	22.10	22.70	64,366
2021-05-10	23.50	23.50	22.30	22.50	26,678
2021-05-07	23.30	23.50	22.70	23.30	46,954
2021-05-06	23.50	23.50	22.70	22.90	41,783
2021-05-05	23.50	23.50	23.10	23.30	24,720
2021-05-04	23.50	23.70	23.10	23.10	12,475
2021-05-03	23.50	23.50	23.50	23.50	0
2021-04-30	24.00	24.00	23.50	23.50	77,255
2021-04-29	24.00	24.40	24.00	24.00	11,342
2021-04-28	24.40	24.40	23.70	24.20	18,663
2021-04-27	24.80	25.00	24.20	24.40	72,383
2021-04-26	25.20	25.60	24.80	24.80	20,723
2021-04-23	26.20	26.40	24.80	25.00	14,945
2021-04-22	26.60	26.80	26.20	26.40	18,987
2021-04-21	26.00	26.40	26.00	26.40	16,628
2021-04-20	26.20	26.20	25.80	26.00	2,435
2021-04-19	25.40	26.40	25.40	26.20	5,996
2021-04-16	26.00	26.00	25.40	25.40	21,006
2021-04-15	25.80	26.00	25.60	26.00	35,003
2021-04-14	25.60	26.20	25.60	26.00	13,833
2021-04-13	25.60	25.60	25.00	25.60	17,016
2021-04-12	25.60	25.60	25.20	25.40	1,922
2021-04-09	25.40	25.80	25.20	25.80	18,863
2021-04-08	25.20	25.60	25.00	25.40	15,532
2021-04-07	25.60	25.60	24.80	25.00	15,388
2021-04-06	25.60	25.80	25.20	25.40	10,674
2021-04-05	25.60	25.60	25.60	25.60	0
2021-04-02	25.60	25.60	25.60	25.60	0
2021-04-01	25.40	25.80	25.40	25.60	8,790
2021-03-31	25.38	25.58	25.03	25.33	79,047
2021-03-30	25.28	25.78	25.28	25.43	11,855
2021-03-29	26.00	26.10	25.23	25.28	18,853
2021-03-26	25.73	26.25	25.68	26.00	45,000
2021-03-25	26.10	26.30	25.58	25.68	9,910
2021-03-24	26.20	26.30	25.53	26.20	14,912
2021-03-23	26.50	26.70	26.25	26.30	6,847
2021-03-22	26.75	26.95	26.20	26.60	11,145
2021-03-19	26.35	27.08	25.78	26.75	26,999
2021-03-18	26.70	26.70	26.20	26.40	5,259
2021-03-17	26.65	26.65	26.25	26.45	15,355
2021-03-16	26.40	26.90	26.30	26.65	21,591
2021-03-15	26.20	26.55	25.93	26.45	44,312
2021-03-12	26.05	26.35	25.78	26.05	33,714
2021-03-11	25.78	26.55	25.68	26.25	65,971
2021-03-10	25.53	25.88	25.28	25.68	8,825
2021-03-09	24.90	25.58	24.80	25.28	19,990
2021-03-08	25.48	25.48	24.55	25.08	12,681
2021-03-05	25.28	25.38	24.60	24.70	25,443
2021-03-04	25.63	25.83	25.33	25.33	25,283
2021-03-03	26.20	26.20	25.53	25.68	35,507
2021-03-02	25.68	26.15	25.63	26.05	43,771
2021-03-01	25.48	25.73	25.28	25.53	44,473
2021-02-26	24.55	25.13	24.25	24.75	37,038
2021-02-25	24.90	25.13	24.75	24.80	16,824
2021-02-24	24.10	24.85	24.00	24.85	23,342
2021-02-23	24.60	24.60	23.73	24.20	7,185
2021-02-22	25.03	25.53	24.40	24.55	10,250
2021-02-19	24.60	25.08	24.35	24.95	18,680
2021-02-18	25.58	25.63	24.55	24.75	62,380
2021-02-17	26.00	26.00	25.38	25.38	14,633
2021-02-16	25.68	26.20	25.63	25.88	22,544
2021-02-15	25.63	25.68	25.18	25.58	6,566
2021-02-12	25.63	25.63	25.08	25.28	8,961
2021-02-11	25.53	25.58	25.18	25.48	8,279
2021-02-10	25.68	25.68	24.90	25.23	21,566
2021-02-09	26.00	26.10	25.03	25.73	100,354
2021-02-08	25.83	25.83	25.20	25.53	24,669
2021-02-05	26.60	26.60	26.60	26.60	17,295
2021-02-04	27.19	27.19	26.60	26.60	11,810
2021-02-03	27.19	27.19	27.19	27.19	12,026
2021-02-02	27.52	27.52	27.52	27.52	15,742
2021-02-01	27.32	27.32	27.32	27.32	12,567
2021-01-29	27.34	27.34	27.34	27.34	13,095
2021-01-28	27.72	27.72	27.72	27.72	10,774
2021-01-27	27.76	27.76	27.76	27.76	27,630
2021-01-26	28.78	28.78	28.78	28.78	14,185
2021-01-25	28.66	28.66	28.66	28.66	30,167
2021-01-22	28.84	28.84	28.84	28.84	31,144
2021-01-21	29.13	29.13	29.13	29.13	53,338
2021-01-20	28.70	28.70	28.70	28.70	26,545
2021-01-19	28.30	28.30	28.30	28.30	19,825
2021-01-18	28.05	28.05	28.05	28.05	50,058
2021-01-15	27.48	27.48	27.48	27.48	24,276
2021-01-14	27.48	27.48	27.48	27.48	19,442
2021-01-13	26.90	26.90	26.90	26.90	10,570
2021-01-12	27.00	27.00	27.00	27.00	27,009
2021-01-11	26.75	26.75	26.75	26.75	161,056
2021-01-08	26.27	26.27	26.27	26.27	46,160
2021-01-07	25.66	25.66	25.66	25.66	4,876
2021-01-06	25.64	25.64	25.64	25.64	34,711
2021-01-05	25.78	25.78	25.78	25.78	15,159
2021-01-04	25.80	25.80	25.80	25.80	9,232
2021-01-01	25.58	25.58	25.58	25.58	0
2020-12-31	25.58	25.58	25.58	25.58	0
2020-12-30	25.58	25.58	25.58	25.58	3,189
2020-12-29	25.48	25.48	25.48	25.48	29,591
2020-12-28	25.28	25.28	25.28	25.28	0
2020-12-25	25.28	25.28	25.28	25.28	0
2020-12-24	25.28	25.28	25.28	25.28	0
2020-12-23	25.28	25.28	25.28	25.28	12,737
2020-12-22	25.08	25.08	25.08	25.08	9,959
2020-12-21	24.70	24.70	24.70	24.70	22,970
2020-12-18	25.04	25.04	25.04	25.04	62,697
2020-12-17	25.24	25.24	25.24	25.24	34,040
2020-12-16	25.20	25.20	25.20	25.20	13,293
2020-12-15	25.28	25.28	25.28	25.28	22,167
2020-12-14	25.84	25.84	25.84	25.84	15,996
2020-12-11	25.32	25.32	25.32	25.32	41,115
2020-12-10	25.76	25.76	25.76	25.76	68,093
2020-12-09	27.46	27.46	27.46	27.46	23,761
2020-12-08	27.30	27.30	27.30	27.30	7,604
2020-12-07	27.18	27.18	27.18	27.18	16,103
2020-12-04	27.30	27.30	27.30	27.30	30,935
2020-12-03	27.44	27.44	27.44	27.44	25,075
2020-12-02	27.86	27.86	27.86	27.86	105,758
2020-12-01	27.52	27.52	27.52	27.52	42,618
2020-11-30	27.16	27.16	27.16	27.16	22,330
2020-11-27	26.84	26.84	26.84	26.84	45,195
2020-11-26	26.69	26.69	26.69	26.69	13,469
2020-11-25	26.86	26.86	26.86	26.86	90,341
2020-11-24	26.86	26.86	26.86	26.86	25,254
2020-11-23	26.30	26.30	26.30	26.30	34,467
2020-11-20	26.30	26.30	26.30	26.30	26,716
2020-11-19	26.16	26.16	26.16	26.16	6,959
2020-11-18	26.40	26.40	26.40	26.40	57,453
2020-11-17	27.06	27.06	27.06	27.06	13,517
2020-11-16	26.20	26.20	26.20	26.20	50,813
2020-11-13	26.24	26.24	26.24	26.24	65,863
2020-11-12	26.00	26.00	26.00	26.00	100,380
2020-11-11	25.90	25.90	25.90	25.90	60,097
2020-11-10	25.34	25.34	25.34	25.34	39,389
2020-11-09	25.86	25.86	25.86	25.86	61,561
2020-11-06	25.94	25.94	25.94	25.94	25,329
2020-11-05	25.94	25.94	25.94	25.94	31,120
2020-11-04	24.12	24.12	24.12	24.12	115,507
2020-11-03	24.12	24.12	24.12	24.12	123,589
2020-11-02	24.12	24.12	24.12	24.12	96,156
2020-10-30	23.92	23.92	23.92	23.92	83,768
2020-10-29	23.62	23.62	23.62	23.62	22,058
2020-10-28	23.70	23.70	23.70	23.70	40,736
2020-10-27	23.58	23.58	23.58	23.58	64,386
2020-10-26	24.18	24.18	24.18	24.18	152,087
2020-10-23	23.90	23.90	23.90	23.90	72,049
2020-10-22	23.42	23.42	23.42	23.42	36,230
2020-10-21	23.36	23.36	23.36	23.36	56,285
2020-10-20	23.26	23.26	23.26	23.26	10,672
2020-10-16	23.22	23.22	23.22	23.22	54,392
2020-10-15	23.06	23.06	23.06	23.06	23,911
2020-10-14	24.69	24.69	24.69	24.69	10,850
2020-10-13	24.18	24.18	24.18	24.18	15,688
2020-10-12	24.86	24.86	24.86	24.86	423,318
2020-10-09	24.18	24.18	24.18	24.18	32,689
2020-10-08	23.96	23.96	23.96	23.96	72,542
2020-10-07	23.88	23.88	23.88	23.88	32,527
2020-10-06	24.42	24.42	24.42	24.42	39,917
2020-10-05	24.96	24.96	24.96	24.96	27,597
2020-10-02	24.64	24.64	24.64	24.64	13,475
2020-10-01	24.74	24.74	24.74	24.74	3,342
2020-09-30	24.87	24.87	24.87	24.87	17,985
2020-09-29	24.92	24.92	24.92	24.92	11,875
2020-09-28	25.43	25.43	25.43	25.43	15,333
2020-09-25	25.06	25.06	25.06	25.06	8,827
2020-09-24	24.96	24.96	24.96	24.96	14,452
2020-09-23	26.14	26.14	26.14	26.14	7,980
2020-09-22	25.86	25.86	25.86	25.86	10,498
2020-09-21	25.92	25.92	25.92	25.92	15,612
2020-09-18	26.44	26.44	26.44	26.44	126,434
2020-09-17	25.88	25.88	25.88	25.88	26,166
2020-09-16	25.66	25.66	25.66	25.66	6,896
2020-09-15	25.50	25.50	25.50	25.50	14,295
2020-09-14	25.20	25.20	25.20	25.20	23,327
2020-09-11	24.78	24.78	24.78	24.78	9,729
2020-04-02	23.98	23.98	23.98	23.98	42,357
2020-04-01	25.20	25.20	25.20	25.20	39,986

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131