Allgeier N Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	19.40	19.40	19.40	19.40	0
2024-05-02	19.40	19.40	19.40	19.40	31
2024-05-01	19.65	19.65	19.65	19.65	0
2024-04-30	19.65	19.65	19.65	19.65	20
2024-04-29	19.10	19.10	19.10	19.10	0
2024-04-26	19.10	19.10	19.10	19.10	0
2024-04-25	19.10	19.10	19.10	19.10	0
2024-04-24	19.10	19.10	19.10	19.10	0
2024-04-23	19.10	19.10	19.10	19.10	0
2024-04-22	19.10	19.10	19.10	19.10	0
2024-04-19	19.10	19.10	19.10	19.10	0
2024-04-18	19.10	19.10	19.10	19.10	10
2024-04-17	19.10	19.10	19.10	19.10	6
2024-04-16	19.10	19.10	19.10	19.10	175
2024-04-15	20.00	20.00	20.00	20.00	0
2024-04-12	20.00	20.00	20.00	20.00	0
2024-04-11	20.00	20.00	20.00	20.00	0
2024-04-10	20.00	20.00	20.00	20.00	15
2024-04-09	20.30	20.30	20.30	20.30	0
2024-04-08	20.30	20.30	20.30	20.30	20
2024-04-05	20.10	20.10	20.10	20.10	3
2024-04-04	20.60	20.60	20.60	20.60	890
2024-04-03	20.60	20.60	20.60	20.60	1,388
2024-04-02	20.60	20.60	20.60	20.60	1,602
2024-04-01	20.50	20.50	20.50	20.50	0
2024-03-29	20.50	20.50	20.50	20.50	0
2024-03-28	20.50	20.50	20.50	20.50	1,975
2024-03-27	20.60	20.60	20.60	20.60	914
2024-03-26	20.25	20.25	20.25	20.25	380
2024-03-25	18.66	18.66	18.66	18.66	2
2024-03-22	18.66	18.66	18.66	18.66	2
2024-03-21	18.66	18.66	18.66	18.66	7
2024-03-20	19.26	19.26	19.26	19.26	0
2024-03-19	19.26	19.26	19.26	19.26	53
2024-03-18	18.62	18.62	18.62	18.62	50
2024-03-15	18.60	18.60	18.60	18.60	714
2024-03-14	19.50	19.50	19.50	19.50	400
2024-03-13	19.58	19.58	19.58	19.58	280
2024-03-12	18.28	18.28	18.28	18.28	540
2024-03-11	17.62	17.62	17.62	17.62	886
2024-03-08	16.54	16.54	16.54	16.54	0
2024-03-07	16.54	16.54	16.54	16.54	75,459
2024-03-06	16.44	16.44	16.44	16.44	23,438
2024-03-05	16.45	16.45	16.45	16.45	35,984
2024-03-04	16.88	16.88	16.88	16.88	51,368
2024-03-01	16.85	16.85	16.85	16.85	6,280
2024-02-29	17.92	17.92	17.92	17.92	0
2024-02-28	17.92	17.92	17.92	17.92	40
2024-02-27	18.34	18.34	18.34	18.34	0
2024-02-26	18.34	18.34	18.34	18.34	0
2024-02-23	18.34	18.34	18.34	18.34	0
2024-02-22	18.34	18.34	18.34	18.34	0
2024-02-21	18.34	18.34	18.34	18.34	12
2024-02-20	18.70	18.70	18.70	18.70	10
2024-02-19	18.60	18.60	18.60	18.60	15
2024-02-16	18.98	18.98	18.98	18.98	0
2024-02-15	18.98	18.98	18.98	18.98	0
2024-02-14	18.98	18.98	18.98	18.98	0
2024-02-13	18.98	18.98	18.98	18.98	0
2024-02-12	18.98	18.98	18.98	18.98	0
2024-02-09	18.98	18.98	18.98	18.98	0
2024-02-08	18.80	18.80	18.80	18.80	0
2024-02-07	18.80	18.80	18.80	18.80	0
2024-02-06	18.80	18.80	18.80	18.80	10
2024-02-05	20.50	20.50	20.50	20.50	0
2024-02-02	20.50	20.50	20.50	20.50	0
2024-02-01	20.50	20.50	20.50	20.50	2,962
2024-01-31	20.50	20.50	20.50	20.50	586
2024-01-30	20.50	20.50	20.50	20.50	927
2024-01-29	20.35	20.35	20.35	20.35	22
2024-01-26	20.95	20.95	20.95	20.95	0
2024-01-25	20.95	20.95	20.95	20.95	0
2024-01-24	20.95	20.95	20.95	20.95	2,491
2024-01-23	20.90	20.90	20.90	20.90	90
2024-01-22	20.75	20.75	20.75	20.75	0
2024-01-19	20.75	20.75	20.75	20.75	392
2024-01-18	20.98	20.98	20.98	20.98	0
2024-01-17	20.98	20.98	20.98	20.98	0
2024-01-16	20.98	20.98	20.98	20.98	347
2024-01-15	20.50	20.50	20.50	20.50	207
2024-01-12	20.55	20.55	20.55	20.55	500
2024-01-11	20.55	20.55	20.55	20.55	800
2024-01-10	21.00	21.00	21.00	21.00	1,222
2024-01-09	20.91	20.91	20.91	20.91	521
2024-01-08	20.96	20.96	20.96	20.96	357
2024-01-05	20.93	20.93	20.93	20.93	365
2024-01-04	21.50	21.50	21.50	21.50	0
2024-01-03	21.50	21.50	21.50	21.50	0
2024-01-02	21.50	21.50	21.50	21.50	95
2024-01-01	21.50	21.50	21.50	21.50	0
2023-12-29	21.50	21.50	21.50	21.50	570
2023-12-28	21.40	21.40	21.40	21.40	0
2023-12-27	21.40	21.40	21.40	21.40	674
2023-12-26	20.80	20.80	20.80	20.80	0
2023-12-25	20.80	20.80	20.80	20.80	0
2023-12-22	20.80	20.80	20.80	20.80	79
2023-12-21	21.10	21.10	21.10	21.10	1,168
2023-12-20	20.90	20.90	20.90	20.90	404
2023-12-19	20.60	20.60	20.60	20.60	4
2023-12-18	21.25	21.25	21.25	21.25	0
2023-12-15	21.25	21.25	21.25	21.25	610
2023-12-14	20.75	20.75	20.75	20.75	249
2023-12-13	20.70	20.70	20.70	20.70	17,958
2023-12-12	20.95	20.95	20.95	20.95	806
2023-12-11	20.85	20.85	20.85	20.85	234
2023-12-08	21.50	21.50	21.50	21.50	0
2023-12-07	21.50	21.50	21.50	21.50	87
2023-12-06	21.33	21.33	21.33	21.33	175
2023-12-05	21.20	21.20	21.20	21.20	548
2023-12-04	21.50	21.50	21.50	21.50	106
2023-12-01	21.52	21.52	21.52	21.52	4,450
2023-11-30	20.50	20.50	20.50	20.50	622
2023-11-29	20.35	20.35	20.35	20.35	0
2023-11-28	20.35	20.35	20.35	20.35	345
2023-11-27	20.50	20.50	20.50	20.50	0
2023-11-24	20.50	20.50	20.50	20.50	0
2023-11-23	20.50	20.50	20.50	20.50	386
2023-11-22	20.70	20.70	20.70	20.70	137
2023-11-21	20.95	20.95	20.95	20.95	164
2023-11-20	21.05	21.05	21.05	21.05	250
2023-11-17	21.50	21.50	21.50	21.50	0
2023-11-16	21.50	21.50	21.50	21.50	6,353
2023-11-15	21.10	21.10	21.10	21.10	387
2023-11-14	21.50	21.50	21.50	21.50	690
2023-11-13	20.40	20.40	20.40	20.40	262
2023-11-10	20.00	20.00	20.00	20.00	375
2023-11-09	20.45	20.45	20.45	20.45	510
2023-11-08	21.29	21.29	21.29	21.29	1,482
2023-11-07	22.03	22.03	22.03	22.03	411
2023-11-06	22.50	22.50	22.50	22.50	0
2023-11-03	22.50	22.50	22.50	22.50	1,750
2023-11-02	22.53	22.53	22.53	22.53	4,205
2023-11-01	21.20	21.20	21.20	21.20	737
2023-10-31	21.20	21.20	21.20	21.20	2
2023-10-30	21.20	21.20	21.20	21.20	0
2023-10-27	21.20	21.20	21.20	21.20	50
2023-10-26	19.72	19.72	19.72	19.72	0
2023-10-25	19.72	19.72	19.72	19.72	0
2023-10-24	19.72	19.72	19.72	19.72	20
2023-10-23	20.35	20.35	20.35	20.35	0
2023-10-20	20.35	20.35	20.35	20.35	128
2023-10-19	20.50	20.50	20.50	20.50	0
2023-10-18	20.50	20.50	20.50	20.50	0
2023-10-17	20.50	20.50	20.50	20.50	0
2023-10-16	20.50	20.50	20.50	20.50	28
2023-10-13	20.50	20.50	20.50	20.50	989
2023-10-12	20.65	20.65	20.65	20.65	719
2023-10-11	20.70	20.70	20.70	20.70	828
2023-10-10	20.85	20.85	20.85	20.85	165
2023-10-09	20.60	20.60	20.60	20.60	436
2023-10-06	20.80	20.80	20.80	20.80	165
2023-10-05	20.75	20.75	20.75	20.75	88
2023-10-04	21.35	21.35	21.35	21.35	0
2023-10-03	21.35	21.35	21.35	21.35	249
2023-10-02	21.53	21.53	21.53	21.53	512
2023-09-29	20.55	20.55	20.55	20.55	85
2023-09-28	20.55	20.55	20.55	20.55	125
2023-09-27	20.55	20.55	20.55	20.55	43
2023-09-26	20.55	20.55	20.55	20.55	66
2023-09-25	20.55	20.55	20.55	20.55	25
2023-09-22	22.60	22.60	22.60	22.60	15
2023-09-21	22.60	22.60	22.60	22.60	0
2023-09-20	22.60	22.60	22.60	22.60	0
2023-09-19	22.60	22.60	22.60	22.60	0
2023-09-18	22.60	22.60	22.60	22.60	8
2023-09-15	22.60	22.60	22.60	22.60	0
2023-09-14	22.60	22.60	22.60	22.60	350
2023-09-13	23.35	23.35	23.35	23.35	0
2023-09-12	23.35	23.35	23.35	23.35	1,088
2023-09-11	24.09	24.09	24.09	24.09	1,259
2023-09-08	23.50	23.50	23.50	23.50	538
2023-09-07	22.20	22.20	22.20	22.20	29
2023-09-06	22.20	22.20	22.20	22.20	122
2023-09-05	22.20	22.20	22.20	22.20	0
2023-09-04	22.20	22.20	22.20	22.20	0
2023-09-01	22.20	22.20	22.20	22.20	309
2023-08-31	21.55	21.55	21.55	21.55	0
2023-08-30	21.55	21.55	21.55	21.55	1
2023-08-29	21.55	21.55	21.55	21.55	0
2023-08-28	21.55	21.55	21.55	21.55	0
2023-08-25	21.55	21.55	21.55	21.55	16
2023-08-24	21.55	21.55	21.55	21.55	500
2023-08-23	21.65	21.65	21.65	21.65	500
2023-08-22	23.00	23.00	23.00	23.00	0
2023-08-21	23.00	23.00	23.00	23.00	0
2023-08-18	23.00	23.00	23.00	23.00	0
2023-08-17	23.00	23.00	23.00	23.00	0
2023-08-16	23.00	23.00	23.00	23.00	2
2023-08-15	23.00	23.00	23.00	23.00	0
2023-08-14	23.00	23.00	23.00	23.00	0
2023-08-11	23.00	23.00	23.00	23.00	1
2023-08-10	22.30	22.30	22.30	22.30	0
2023-08-09	22.30	22.30	22.30	22.30	0
2023-08-08	22.30	22.30	22.30	22.30	0
2023-08-07	22.30	22.30	22.30	22.30	157
2023-08-04	23.10	23.10	23.10	23.10	649
2023-08-03	24.00	24.00	24.00	24.00	73
2023-08-02	24.00	24.00	24.00	24.00	0
2023-08-01	24.00	24.00	24.00	24.00	1,114
2023-07-31	24.14	24.14	24.14	24.14	3,015
2023-07-28	24.05	24.05	24.05	24.05	0
2023-07-27	24.05	24.05	24.05	24.05	0
2023-07-26	24.05	24.05	24.05	24.05	0
2023-07-25	24.05	24.05	24.05	24.05	36
2023-07-24	23.60	23.60	23.60	23.60	122
2023-07-21	24.30	24.30	24.30	24.30	0
2023-07-20	24.30	24.30	24.30	24.30	95
2023-07-19	24.00	24.00	24.00	24.00	78
2023-07-18	24.70	24.70	24.70	24.70	40
2023-07-17	24.70	24.70	24.70	24.70	2,155
2023-07-14	24.95	24.95	24.95	24.95	0
2023-07-13	24.95	24.95	24.95	24.95	604
2023-07-12	25.75	25.75	25.75	25.75	52
2023-07-11	25.75	25.75	25.75	25.75	96
2023-07-10	25.80	25.80	25.80	25.80	143
2023-07-07	24.50	24.50	24.50	24.50	321
2023-07-06	24.50	24.50	24.50	24.50	16
2023-07-05	25.05	25.05	25.05	25.05	1
2023-07-04	25.05	25.05	25.05	25.05	70
2023-07-03	25.35	25.35	25.35	25.35	98
2023-06-30	25.40	25.40	25.40	25.40	239
2023-06-29	25.45	25.45	25.45	25.45	258
2023-06-28	25.00	25.00	25.00	25.00	90
2023-06-27	24.75	24.75	24.75	24.75	88
2023-06-26	25.70	25.70	25.70	25.70	0
2023-06-23	25.70	25.70	25.70	25.70	25
2023-06-22	26.35	26.35	26.35	26.35	0
2023-06-21	26.35	26.35	26.35	26.35	40
2023-06-20	26.60	26.60	26.60	26.60	0
2023-06-19	26.60	26.60	26.60	26.60	688
2023-06-16	28.00	28.00	28.00	28.00	145
2023-06-15	27.90	27.90	27.90	27.90	26
2023-06-14	27.90	27.90	27.90	27.90	53
2023-06-13	27.90	27.90	27.90	27.90	68
2023-06-12	26.90	26.90	26.90	26.90	0
2023-06-09	26.90	26.90	26.90	26.90	555
2023-06-08	26.55	26.55	26.55	26.55	0
2023-06-07	26.55	26.55	26.55	26.55	0
2023-06-06	26.55	26.55	26.55	26.55	3
2023-06-05	26.35	26.35	26.35	26.35	0
2023-06-02	26.35	26.35	26.35	26.35	10
2023-06-01	25.70	25.70	25.70	25.70	194
2023-05-31	25.70	25.70	25.70	25.70	846
2023-05-30	25.50	25.50	25.50	25.50	257
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	26.00	26.00	26.00	26.00	444
2023-05-25	25.95	25.95	25.95	25.95	418
2023-05-24	26.20	26.20	26.20	26.20	0
2023-05-23	26.20	26.20	26.20	26.20	1,468
2023-05-22	26.20	26.20	26.20	26.20	13
2023-05-19	25.60	25.60	25.60	25.60	2,782
2023-05-18	25.45	25.45	25.45	25.45	0
2023-05-17	25.45	25.45	25.45	25.45	1,627
2023-05-16	25.90	25.90	25.90	25.90	21
2023-05-15	25.65	25.65	25.65	25.65	114
2023-05-12	26.30	26.30	26.30	26.30	1,914
2023-05-11	26.60	26.60	26.60	26.60	62
2023-05-10	26.40	26.40	26.40	26.40	1,681
2023-05-09	26.58	26.58	26.58	26.58	2,346
2023-05-08	27.60	27.60	27.60	27.60	0
2023-05-05	27.60	27.60	27.60	27.60	2,762
2023-05-04	26.90	26.90	26.90	26.90	1,331
2023-05-03	26.71	26.71	26.71	26.71	2,174
2023-05-02	27.16	27.16	27.16	27.16	1,294
2023-05-01	27.37	27.37	27.37	27.37	0
2023-04-28	27.37	27.37	27.37	27.37	2,395
2023-04-27	27.50	27.50	27.50	27.50	2,023
2023-04-26	27.35	27.35	27.35	27.35	567
2023-04-25	27.60	27.60	27.60	27.60	339
2023-04-24	28.00	28.00	28.00	28.00	3,331
2023-04-21	27.50	27.50	27.50	27.50	393
2023-04-20	27.75	27.75	27.75	27.75	297
2023-04-19	28.70	28.70	28.70	28.70	100
2023-04-18	28.60	28.60	28.60	28.60	963
2023-04-17	27.95	27.95	27.95	27.95	342
2023-04-14	27.85	27.85	27.85	27.85	7
2023-04-13	27.40	27.40	27.40	27.40	2,156
2023-04-12	27.65	27.65	27.65	27.65	4
2023-04-11	27.65	27.65	27.65	27.65	0
2023-04-10	27.65	27.65	27.65	27.65	0
2023-04-07	27.65	27.65	27.65	27.65	0
2023-04-06	27.65	27.65	27.65	27.65	444
2023-04-05	27.60	27.60	27.60	27.60	20
2023-04-04	28.45	28.45	28.45	28.45	59
2023-04-03	28.45	28.45	28.45	28.45	840
2023-03-31	28.00	28.00	28.00	28.00	58
2023-03-30	28.05	28.05	28.05	28.05	2,590
2023-03-29	27.30	27.30	27.30	27.30	377
2023-03-28	27.00	27.00	27.00	27.00	387
2023-03-27	27.45	27.45	27.45	27.45	87
2023-03-24	28.15	28.15	28.15	28.15	0
2023-03-23	28.15	28.15	28.15	28.15	942
2023-03-22	27.00	27.00	27.00	27.00	1,533
2023-03-21	26.85	26.85	26.85	26.85	5
2023-03-20	27.00	27.00	27.00	27.00	0
2023-03-17	27.00	27.00	27.00	27.00	129
2023-03-16	26.95	26.95	26.95	26.95	2,193
2023-03-15	26.50	26.50	26.50	26.50	0
2023-03-14	26.50	26.50	26.50	26.50	3,168
2023-03-13	26.60	26.60	26.60	26.60	2,955
2023-03-10	26.85	26.85	26.85	26.85	3,159
2023-03-09	27.00	27.00	27.00	27.00	5,699
2023-03-08	25.90	25.90	25.90	25.90	518
2023-03-07	26.30	26.30	26.30	26.30	219
2023-03-06	26.65	26.65	26.65	26.65	5,848
2023-03-03	26.55	26.55	26.55	26.55	408
2023-03-02	26.55	26.55	26.55	26.55	3,248
2023-03-01	26.60	26.60	26.60	26.60	285
2023-02-28	26.56	26.56	26.56	26.56	5,175
2023-02-27	27.10	27.10	27.10	27.10	497
2023-02-24	27.70	27.70	27.70	27.70	865
2023-02-23	29.05	29.05	29.05	29.05	1,997
2023-02-22	29.10	29.10	29.10	29.10	0
2023-02-21	29.10	29.10	29.10	29.10	254
2023-02-20	29.55	29.55	29.55	29.55	9
2023-02-17	29.45	29.45	29.45	29.45	1,278
2023-02-16	29.45	29.45	29.45	29.45	12
2023-02-15	29.65	29.65	29.65	29.65	87
2023-02-14	29.00	29.00	29.00	29.00	439
2023-02-13	29.35	29.35	29.35	29.35	21
2023-02-10	29.65	29.65	29.65	29.65	72
2023-02-09	29.65	29.65	29.65	29.65	0
2023-02-08	29.65	29.65	29.65	29.65	40
2023-02-07	29.65	29.65	29.65	29.65	62
2023-02-06	31.00	31.00	31.00	31.00	0
2023-02-03	31.00	31.00	31.00	31.00	283
2023-02-02	30.95	30.95	30.95	30.95	22
2023-02-01	29.45	29.45	29.45	29.45	0
2023-01-31	29.45	29.45	29.45	29.45	363
2023-01-30	29.38	29.38	29.38	29.38	0
2023-01-27	29.38	29.38	29.38	29.38	30,995
2023-01-26	29.75	29.75	29.75	29.75	121
2023-01-25	30.20	30.20	30.20	30.20	109
2023-01-24	30.60	30.60	30.60	30.60	30,417
2023-01-23	31.40	31.40	31.40	31.40	602
2023-01-20	31.00	31.00	31.00	31.00	1,102
2023-01-19	32.40	32.40	32.40	32.40	0
2023-01-18	32.40	32.40	32.40	32.40	116
2023-01-17	32.00	32.00	32.00	32.00	0
2023-01-16	32.00	32.00	32.00	32.00	216
2023-01-13	32.00	32.00	32.00	32.00	0
2023-01-12	32.00	32.00	32.00	32.00	1,040
2023-01-11	32.11	32.11	32.11	32.11	437
2023-01-10	32.11	32.11	32.11	32.11	3,227
2023-01-09	31.64	31.64	31.64	31.64	9,392
2023-01-06	30.90	30.90	30.90	30.90	6,682
2023-01-05	29.75	29.75	29.75	29.75	1,621
2023-01-04	29.20	29.20	29.20	29.20	655
2023-01-03	28.90	28.90	28.90	28.90	940
2023-01-02	28.30	28.30	28.30	28.30	0
2022-12-30	28.30	28.30	28.30	28.30	148
2022-12-29	27.10	27.10	27.10	27.10	413
2022-12-28	27.10	27.10	27.10	27.10	178
2022-12-27	27.10	27.10	27.10	27.10	0
2022-12-26	27.10	27.10	27.10	27.10	0
2022-12-23	27.18	27.18	27.18	27.18	3,114
2022-12-22	27.18	27.18	27.18	27.18	2,978
2022-12-21	28.65	28.65	28.65	28.65	225
2022-12-20	28.50	28.50	28.50	28.50	676
2022-12-19	30.00	30.00	30.00	30.00	1,911
2022-12-16	29.75	29.75	29.75	29.75	2,454
2022-12-15	30.10	30.10	30.10	30.10	108
2022-12-14	31.50	31.50	31.50	31.50	809
2022-12-13	32.20	32.20	32.20	32.20	1,656
2022-12-12	31.75	31.75	31.75	31.75	85
2022-12-09	31.75	31.75	31.75	31.75	269
2022-12-08	32.10	32.10	32.10	32.10	2,743
2022-12-07	32.55	32.55	32.55	32.55	1,338
2022-12-06	32.75	32.75	32.75	32.75	490
2022-12-05	33.00	33.00	33.00	33.00	207
2022-12-02	33.05	33.05	33.05	33.05	236
2022-12-01	33.15	33.15	33.15	33.15	943
2022-11-30	32.75	32.75	32.75	32.75	665
2022-11-29	32.45	32.45	32.45	32.45	140
2022-11-28	32.85	32.85	32.85	32.85	259
2022-11-25	33.35	33.35	33.35	33.35	402
2022-11-24	33.20	33.20	33.20	33.20	495
2022-11-23	32.70	32.70	32.70	32.70	1,642
2022-11-22	33.90	33.90	33.90	33.90	0
2022-11-21	33.90	33.90	33.90	33.90	1,968
2022-11-18	34.50	34.50	34.50	34.50	3,840
2022-11-17	33.72	33.72	33.72	33.72	25,582
2022-11-16	33.95	33.95	33.95	33.95	8,215
2022-11-15	34.70	34.70	34.70	34.70	4,153
2022-11-14	33.17	33.17	33.17	33.17	3,802
2022-11-11	32.60	32.60	32.60	32.60	619
2022-11-10	31.75	31.75	31.75	31.75	1,764
2022-11-09	31.00	31.00	31.00	31.00	697
2022-11-08	29.95	29.95	29.95	29.95	602
2022-11-07	29.30	29.30	29.30	29.30	396
2022-11-04	28.85	28.85	28.85	28.85	189
2022-11-03	28.30	28.30	28.30	28.30	1,016
2022-11-02	29.00	29.00	29.00	29.00	1,097
2022-11-01	29.05	29.05	29.05	29.05	726
2022-10-31	29.15	29.15	29.15	29.15	2,521
2022-10-28	29.05	29.05	29.05	29.05	563
2022-10-27	29.05	29.05	29.05	29.05	866
2022-10-26	29.15	29.15	29.15	29.15	3
2022-10-25	29.50	29.50	29.50	29.50	204
2022-10-24	28.65	28.65	28.65	28.65	1,086
2022-10-21	27.85	27.85	27.85	27.85	50
2022-10-20	27.85	27.85	27.85	27.85	349
2022-10-19	27.85	27.85	27.85	27.85	2,644
2022-10-18	28.00	28.00	28.00	28.00	174
2022-10-17	26.80	26.80	26.80	26.80	61
2022-10-14	27.20	27.20	27.20	27.20	277
2022-10-13	26.90	26.90	26.90	26.90	349
2022-10-12	27.05	27.05	27.05	27.05	30
2022-10-11	26.55	26.55	26.55	26.55	614
2022-10-10	27.30	27.30	27.30	27.30	286
2022-10-07	27.65	27.65	27.65	27.65	580
2022-10-06	28.95	28.95	28.95	28.95	982
2022-10-05	27.80	27.80	27.80	27.80	914
2022-10-04	28.70	28.70	28.70	28.70	865
2022-10-03	27.15	27.15	27.15	27.15	1,341
2022-09-30	27.10	27.10	27.10	27.10	3,240
2022-09-29	25.80	25.80	25.80	25.80	232
2022-09-28	27.25	27.25	27.25	27.25	740
2022-09-27	27.50	27.50	27.50	27.50	202
2022-09-26	27.50	27.50	27.50	27.50	896
2022-09-23	27.40	27.40	27.40	27.40	1,542
2022-09-22	29.60	29.60	29.60	29.60	2,137
2022-09-21	29.95	29.95	29.95	29.95	5,701
2022-09-20	30.50	30.50	30.50	30.50	776
2022-09-19	30.80	30.80	30.80	30.80	0
2022-09-16	30.80	30.80	30.80	30.80	2,414
2022-09-15	30.25	30.25	30.25	30.25	176
2022-09-14	31.05	31.05	31.05	31.05	2,060
2022-09-13	30.20	30.20	30.20	30.20	760
2022-09-12	31.35	31.35	31.35	31.35	430
2022-09-09	30.85	30.85	30.85	30.85	120
2022-09-08	30.85	30.85	30.85	30.85	956
2022-09-07	30.40	30.40	30.40	30.40	549
2022-09-06	30.50	30.50	30.50	30.50	134
2022-09-05	30.50	30.50	30.50	30.50	650
2022-09-02	30.60	30.60	30.60	30.60	498
2022-09-01	29.85	29.85	29.85	29.85	515
2022-08-31	30.55	30.55	30.55	30.55	1,024
2022-08-30	30.85	30.85	30.85	30.85	0
2022-08-29	30.85	30.85	30.85	30.85	0
2022-08-26	30.85	30.85	30.85	30.85	68
2022-08-25	31.60	31.60	31.60	31.60	64
2022-08-24	31.90	31.90	31.90	31.90	2,350
2022-08-23	30.30	30.30	30.30	30.30	134
2022-08-22	30.70	30.70	30.70	30.70	748
2022-08-19	33.00	33.00	33.00	33.00	267
2022-08-18	32.05	32.05	32.05	32.05	1,072
2022-08-17	31.60	31.60	31.60	31.60	67
2022-08-16	31.80	31.80	31.80	31.80	1,195
2022-08-15	32.20	32.20	32.20	32.20	446
2022-08-12	33.60	33.60	33.60	33.60	28
2022-08-11	32.80	32.80	32.80	32.80	111
2022-08-10	33.00	33.00	33.00	33.00	749
2022-08-09	32.45	32.45	32.45	32.45	94
2022-08-08	32.95	32.95	32.95	32.95	1,963
2022-08-05	33.70	33.70	33.70	33.70	81
2022-08-04	34.05	34.05	34.05	34.05	353
2022-08-03	33.80	33.80	33.80	33.80	247
2022-08-02	32.25	32.25	32.25	32.25	162
2022-08-01	32.95	32.95	32.95	32.95	0
2022-07-29	32.95	32.95	32.95	32.95	246
2022-07-28	32.35	32.35	32.35	32.35	565
2022-07-27	32.70	32.70	32.70	32.70	588
2022-07-26	33.10	33.10	33.10	33.10	40
2022-07-25	33.10	33.10	33.10	33.10	475
2022-07-22	33.05	33.05	33.05	33.05	0
2022-07-21	33.05	33.05	33.05	33.05	35
2022-07-20	32.75	32.75	32.75	32.75	1,322
2022-07-19	32.30	32.30	32.30	32.30	471
2022-07-18	30.75	30.75	30.75	30.75	308
2022-07-15	30.75	30.75	30.75	30.75	1,374
2022-07-14	30.30	30.30	30.30	30.30	654
2022-07-13	29.55	29.55	29.55	29.55	11,952
2022-07-12	31.52	31.52	31.52	31.52	10,643
2022-07-11	33.85	33.85	33.85	33.85	2,011
2022-07-08	33.05	33.05	33.05	33.05	865
2022-07-07	33.00	33.00	33.00	33.00	258
2022-07-06	31.70	31.70	31.70	31.70	1,806
2022-07-05	30.70	30.70	30.70	30.70	899
2022-07-04	31.00	31.00	31.00	31.00	4,947
2022-07-01	32.65	32.65	32.65	32.65	461
2022-06-30	33.95	33.95	33.95	33.95	39
2022-06-29	35.50	35.50	35.50	35.50	885
2022-06-28	35.65	35.65	35.65	35.65	289
2022-06-27	33.85	33.85	33.85	33.85	66
2022-06-24	33.85	33.85	33.85	33.85	58
2022-06-23	33.85	33.85	33.85	33.85	30
2022-06-22	35.15	35.15	35.15	35.15	0
2022-06-21	35.15	35.15	35.15	35.15	473
2022-06-20	34.95	34.95	34.95	34.95	180
2022-06-17	34.95	34.95	34.95	34.95	935
2022-06-16	33.75	33.75	33.75	33.75	529
2022-06-15	37.00	37.00	37.00	37.00	1,504
2022-06-14	34.50	34.50	34.50	34.50	1,070
2022-06-13	35.45	35.45	35.45	35.45	865
2022-06-10	35.20	35.20	35.20	35.20	334
2022-06-09	36.35	36.35	36.35	36.35	2,748
2022-06-08	37.90	37.90	37.90	37.90	357
2022-06-07	37.30	37.30	37.30	37.30	936
2022-06-06	38.05	38.05	38.05	38.05	21
2022-06-03	37.35	37.35	37.35	37.35	0
2022-06-02	37.35	37.35	37.35	37.35	0
2022-06-01	37.35	37.35	37.35	37.35	835
2022-05-31	37.25	37.25	37.25	37.25	1,017
2022-05-30	37.55	37.55	37.55	37.55	177
2022-05-27	36.70	36.70	36.70	36.70	1,403
2022-05-26	35.95	35.95	35.95	35.95	172
2022-05-25	35.20	35.20	35.20	35.20	1,828
2022-05-24	36.70	36.70	36.70	36.70	3,853
2022-05-23	36.85	36.85	36.85	36.85	1,934
2022-05-20	35.55	35.55	35.55	35.55	2,250
2022-05-19	36.15	36.15	36.15	36.15	901
2022-05-18	36.10	36.10	36.10	36.10	323
2022-05-17	36.50	36.50	36.50	36.50	2,119
2022-05-16	35.65	35.65	35.65	35.65	568
2022-05-13	37.45	37.45	37.45	37.45	606
2022-05-12	38.05	38.05	38.05	38.05	392
2022-05-11	38.45	38.45	38.45	38.45	1,262
2022-05-10	37.65	37.65	37.65	37.65	570
2022-05-09	37.65	37.65	37.65	37.65	3,088
2022-05-06	39.20	39.20	39.20	39.20	2,982
2022-05-05	38.85	38.85	38.85	38.85	887
2022-05-04	40.65	40.65	40.65	40.65	1,074
2022-05-03	41.00	41.00	41.00	41.00	2,769
2022-05-02	43.20	43.20	43.20	43.20	0
2022-04-29	43.20	43.20	43.20	43.20	2,844
2022-04-28	43.55	43.55	43.55	43.55	3,313
2022-04-27	42.75	42.75	42.75	42.75	297
2022-04-26	44.05	44.05	44.05	44.05	1,172
2022-04-25	45.50	45.50	45.50	45.50	2,872
2022-04-22	45.80	45.80	45.80	45.80	1,941
2022-04-21	46.90	46.90	46.90	46.90	409
2022-04-20	46.80	46.80	46.80	46.80	168
2022-04-19	46.05	46.05	46.05	46.05	1,841
2022-04-18	47.10	47.10	47.10	47.10	0
2022-04-15	47.10	47.10	47.10	47.10	0
2022-04-14	47.10	47.10	47.10	47.10	162
2022-04-13	46.15	46.15	46.15	46.15	1,038
2022-04-12	45.35	45.35	45.35	45.35	593
2022-04-11	45.05	45.05	45.05	45.05	95
2022-04-08	46.45	46.45	46.45	46.45	4,789
2022-04-07	45.55	45.55	45.55	45.55	586
2022-04-06	47.75	47.75	47.75	47.75	1,297
2022-04-05	49.95	49.95	49.95	49.95	2,313
2022-04-04	47.40	47.40	47.40	47.40	3,055
2022-04-01	45.14	45.14	45.14	45.14	3,177
2022-03-31	45.05	45.05	45.05	45.05	1,512
2022-03-30	46.35	46.35	46.35	46.35	770
2022-03-29	45.95	45.95	45.95	45.95	902
2022-03-28	45.65	45.65	45.65	45.65	23
2022-03-25	46.70	46.70	46.70	46.70	2,371
2022-03-24	46.05	46.05	46.05	46.05	447
2022-03-23	45.65	45.65	45.65	45.65	861
2022-03-22	47.10	47.10	47.10	47.10	434
2022-03-21	44.65	44.65	44.65	44.65	1,009
2022-03-18	43.80	43.80	43.80	43.80	1,220
2022-03-17	43.05	43.05	43.05	43.05	456
2022-03-16	42.55	42.55	42.55	42.55	816
2022-03-15	40.30	40.30	40.30	40.30	200
2022-03-14	40.15	40.15	40.15	40.15	3,559
2022-03-11	38.55	38.55	38.55	38.55	1,293
2022-03-10	37.50	37.50	37.50	37.50	2,822
2022-03-09	35.70	35.70	35.70	35.70	2,137
2022-03-08	33.69	33.69	33.69	33.69	8,244
2022-03-07	33.15	33.15	33.15	33.15	8,634
2022-03-04	34.40	34.40	34.40	34.40	875
2022-03-03	36.00	36.00	36.00	36.00	405
2022-03-02	36.90	36.90	36.90	36.90	1,348
2022-03-01	37.05	37.05	37.05	37.05	2,736
2022-02-28	38.50	38.50	38.50	38.50	3,051
2022-02-25	38.65	38.65	38.65	38.65	6,503
2022-02-24	36.35	36.35	36.35	36.35	681
2022-02-23	37.50	37.50	37.50	37.50	1,029
2022-02-22	37.50	37.50	37.50	37.50	6,525
2022-02-21	37.80	37.80	37.80	37.80	932
2022-02-18	39.30	39.30	39.30	39.30	2,307
2022-02-17	42.20	42.20	42.20	42.20	840
2022-02-16	41.60	41.60	41.60	41.60	1,336
2022-02-15	42.35	42.35	42.35	42.35	1,424
2022-02-14	41.20	41.20	41.20	41.20	3,495
2022-02-11	46.00	46.00	46.00	46.00	1,287
2022-02-10	45.96	45.96	45.96	45.96	2,650
2022-02-09	47.08	47.08	47.08	47.08	1,710
2022-02-08	46.07	46.07	46.07	46.07	270
2022-02-07	46.07	46.07	46.07	46.07	5,175
2022-02-04	47.02	47.02	47.02	47.02	2,492
2022-02-03	47.46	47.46	47.46	47.46	3,781
2022-02-02	48.83	48.83	48.83	48.83	2,734
2022-02-01	47.17	47.17	47.17	47.17	2,260
2022-01-31	46.38	46.38	46.38	46.38	4,513
2022-01-28	44.17	44.17	44.17	44.17	4,391
2022-01-27	43.78	43.78	43.78	43.78	2,309
2022-01-26	43.83	43.83	43.83	43.83	2,131
2022-01-25	42.08	42.08	42.08	42.08	5,496
2022-01-24	44.60	44.60	44.60	44.60	23,176
2022-01-21	46.41	46.41	46.41	46.41	6,010
2022-01-20	46.35	46.35	46.35	46.35	2,131
2022-01-19	45.65	45.65	45.65	45.65	390
2022-01-18	45.10	45.10	45.10	45.10	833
2022-01-17	46.95	46.95	46.95	46.95	3,108
2022-01-14	45.96	45.96	45.96	45.96	2,730
2022-01-13	45.63	45.63	45.63	45.63	2,352
2022-01-12	46.10	46.10	46.10	46.10	3,951
2022-01-11	44.55	44.55	44.55	44.55	4,985
2022-01-10	43.40	43.40	43.40	43.40	22,301
2022-01-07	46.00	46.00	46.00	46.00	2,685
2022-01-06	47.20	47.20	47.20	47.20	4,489
2022-01-05	48.55	48.55	48.55	48.55	8,189
2022-01-04	48.85	48.85	48.85	48.85	6,229
2022-01-03	55.10	55.10	55.10	55.10	0
2021-12-31	55.10	55.10	55.10	55.10	0
2021-12-30	55.10	55.10	55.10	55.10	467
2021-12-29	56.10	56.10	56.10	56.10	7,134
2021-12-28	55.50	55.50	55.50	55.50	0
2021-12-27	55.50	55.50	55.50	55.50	0
2021-12-24	55.50	55.50	55.50	55.50	0
2021-12-23	55.50	55.50	55.50	55.50	1,960
2021-12-22	53.52	53.52	53.52	53.52	9,703
2021-12-21	49.66	49.66	49.66	49.66	9,834
2021-12-20	47.80	47.80	47.80	47.80	2,202
2021-12-17	43.60	43.60	43.60	43.60	3,154
2021-12-16	43.75	43.75	43.75	43.75	827
2021-12-15	41.85	41.85	41.85	41.85	808
2021-12-14	41.42	41.42	41.42	41.42	7,247
2021-12-13	42.30	42.30	42.30	42.30	42,549
2021-12-10	37.65	37.65	37.65	37.65	2,118
2021-12-09	37.65	37.65	37.65	37.65	1,387
2021-12-08	36.85	36.85	36.85	36.85	480
2021-12-07	36.85	36.85	36.85	36.85	459
2021-12-06	34.85	34.85	34.85	34.85	979
2021-12-03	36.35	36.35	36.35	36.35	5,227
2021-12-02	34.60	34.60	34.60	34.60	4,324
2021-12-01	35.70	35.70	35.70	35.70	1,375
2021-11-30	37.35	37.35	37.35	37.35	2,528
2021-11-29	35.49	35.49	35.49	35.49	3,117
2021-11-26	34.50	34.50	34.50	34.50	6,156
2021-11-25	34.95	34.95	34.95	34.95	872
2021-11-24	34.10	34.10	34.10	34.10	10,528
2021-11-23	34.50	34.50	34.50	34.50	3,465
2021-11-22	35.01	35.01	35.01	35.01	10,808
2021-11-19	31.27	31.27	31.27	31.27	2,929
2021-11-18	30.73	30.73	30.73	30.73	1,010
2021-11-17	31.50	31.50	31.50	31.50	4,780
2021-11-16	31.30	31.30	31.30	31.30	9,710
2021-11-15	31.05	31.05	31.05	31.05	2,651
2021-11-12	28.71	28.71	28.71	28.71	2,718
2021-11-11	28.60	28.60	28.60	28.60	259
2021-11-10	28.05	28.05	28.05	28.05	1,466
2021-11-09	28.50	28.50	28.50	28.50	88
2021-11-08	28.00	28.00	28.00	28.00	2,192
2021-11-05	28.00	28.00	28.00	28.00	629
2021-11-04	27.55	27.55	27.55	27.55	1,670
2021-11-03	27.55	27.55	27.55	27.55	1,953
2021-11-02	27.55	27.55	27.55	27.55	1,111
2021-11-01	27.70	27.70	27.70	27.70	0
2021-10-29	27.70	27.70	27.70	27.70	763
2021-10-28	27.70	27.70	27.70	27.70	0
2021-10-27	27.70	27.70	27.70	27.70	1,172
2021-10-26	27.22	27.22	27.22	27.22	1,663
2021-10-25	25.78	25.78	25.78	25.78	218
2021-10-22	25.01	25.01	25.01	25.01	568
2021-10-21	25.01	25.01	25.01	25.01	68
2021-10-20	24.51	24.51	24.51	24.51	82
2021-10-19	24.18	24.18	24.18	24.18	81
2021-10-18	23.70	23.70	23.70	23.70	536
2021-10-15	23.70	23.70	23.70	23.70	222
2021-10-14	22.92	22.92	22.92	22.92	0
2021-10-13	22.92	22.92	22.92	22.92	378
2021-10-12	22.92	22.92	22.92	22.92	752
2021-10-11	22.95	22.95	22.95	22.95	710
2021-10-08	22.96	22.96	22.96	22.96	90
2021-10-07	22.58	22.58	22.58	22.58	0
2021-10-06	22.58	22.58	22.58	22.58	3,758
2021-10-05	22.68	22.68	22.68	22.68	1,212
2021-10-04	23.15	23.15	23.15	23.15	335
2021-10-01	23.58	23.58	23.58	23.58	1,464
2021-09-30	23.35	23.35	23.35	23.35	355
2021-09-29	23.20	23.20	23.20	23.20	922
2021-09-28	23.20	23.20	23.20	23.20	150
2021-09-27	23.67	23.67	23.67	23.67	80
2021-09-24	23.55	23.55	23.55	23.55	68
2021-09-23	23.95	23.95	23.95	23.95	126
2021-09-22	23.14	23.14	23.14	23.14	1,441
2021-09-21	23.21	23.21	23.21	23.21	163
2021-09-20	23.40	23.40	23.40	23.40	113
2021-09-17	23.60	23.60	23.60	23.60	150
2021-09-16	24.00	24.00	24.00	24.00	516
2021-09-15	24.35	24.35	24.35	24.35	1,342
2021-09-14	24.15	24.15	24.15	24.15	240
2021-09-13	23.80	23.80	23.80	23.80	597
2021-09-10	24.00	24.00	24.00	24.00	18
2021-09-09	24.30	24.30	24.30	24.30	579
2021-09-08	24.95	24.95	24.95	24.95	42
2021-09-07	24.95	24.95	24.95	24.95	68
2021-09-06	24.95	24.95	24.95	24.95	571
2021-09-03	25.15	25.15	25.15	25.15	1,882
2021-09-02	25.45	25.45	25.45	25.45	631
2021-09-01	25.60	25.60	25.60	25.60	994
2021-08-31	25.65	25.65	25.65	25.65	1,220
2021-08-30	26.00	26.00	26.00	26.00	0
2021-08-27	26.00	26.00	26.00	26.00	0
2021-08-26	26.00	26.00	26.00	26.00	1,137
2021-08-25	25.55	25.55	25.55	25.55	2,049
2021-08-24	24.50	24.50	24.50	24.50	2,685
2021-08-23	24.45	24.45	24.45	24.45	493
2021-08-20	24.70	24.70	24.70	24.70	442
2021-08-19	24.70	24.70	24.70	24.70	366
2021-08-18	23.15	23.15	23.15	23.15	1,448
2021-08-17	23.50	23.50	23.50	23.50	877
2021-08-16	23.50	23.50	23.50	23.50	1,504
2021-08-13	24.15	24.15	24.15	24.15	30
2021-08-12	24.15	24.15	24.15	24.15	890
2021-08-11	24.55	24.55	24.55	24.55	893
2021-08-10	23.85	23.85	23.85	23.85	68
2021-08-09	23.85	23.85	23.85	23.85	132
2021-08-06	24.20	24.20	24.20	24.20	301
2021-08-05	24.20	24.20	24.20	24.20	420
2021-08-04	23.90	23.90	23.90	23.90	1,809
2021-08-03	23.45	23.45	23.45	23.45	100
2021-08-02	23.80	23.80	23.80	23.80	218
2021-07-30	23.80	23.80	23.80	23.80	434
2021-07-29	22.60	22.60	22.60	22.60	873
2021-07-28	21.84	21.84	21.84	21.84	1,588
2021-07-27	21.55	21.55	21.55	21.55	479
2021-07-26	21.50	21.50	21.50	21.50	405
2021-07-23	21.82	21.82	21.82	21.82	367
2021-07-22	21.45	21.45	21.45	21.45	2,029
2021-07-21	21.55	21.55	21.55	21.55	158
2021-07-20	21.55	21.55	21.55	21.55	745
2021-07-19	21.95	21.95	21.95	21.95	2,781
2021-07-16	22.32	22.32	22.32	22.32	2,446
2021-07-15	22.86	22.86	22.86	22.86	842
2021-07-14	22.83	22.83	22.83	22.83	237
2021-07-13	23.40	23.40	23.40	23.40	1,187
2021-07-12	23.45	23.45	23.45	23.45	0
2021-07-09	23.45	23.45	23.45	23.45	19
2021-07-08	23.90	23.90	23.90	23.90	298
2021-07-07	23.90	23.90	23.90	23.90	54
2021-07-06	23.70	23.70	23.70	23.70	152
2021-07-05	23.65	23.65	23.65	23.65	1,187
2021-07-02	23.85	23.85	23.85	23.85	390
2021-07-01	23.90	23.90	23.90	23.90	1,509
2021-06-30	24.00	24.00	24.00	24.00	2,420
2021-06-29	23.65	23.65	23.65	23.65	178
2021-06-28	23.65	23.65	23.65	23.65	424
2021-06-25	24.10	24.10	24.10	24.10	498
2021-06-24	23.80	23.80	23.80	23.80	420
2021-06-23	24.15	24.15	24.15	24.15	599
2021-06-22	23.75	23.75	23.75	23.75	1,439
2021-06-21	24.20	24.20	24.20	24.20	2,115
2021-06-18	24.30	24.30	24.30	24.30	1,543
2021-06-17	24.20	24.20	24.20	24.20	458
2021-06-16	24.20	24.20	24.20	24.20	1,124
2021-06-15	24.00	24.00	24.00	24.00	650
2021-06-14	24.00	24.00	24.00	24.00	2,990
2021-06-11	24.10	24.10	24.10	24.10	6,206
2021-06-10	23.10	23.10	23.10	23.10	904
2021-06-09	23.15	23.15	23.15	23.15	883
2021-06-08	23.15	23.15	23.15	23.15	1,992
2021-06-07	23.30	23.30	23.30	23.30	1,614
2021-06-04	23.85	23.85	23.85	23.85	1,495
2021-06-03	23.85	23.85	23.85	23.85	1,995
2021-06-02	23.85	23.85	23.85	23.85	3,255
2021-06-01	23.70	23.70	23.70	23.70	1,727
2021-05-28	24.60	24.60	24.60	24.60	8,359
2021-05-27	23.65	23.65	23.65	23.65	3,683
2021-05-26	23.00	23.00	23.00	23.00	8,722
2021-05-25	23.22	23.22	23.22	23.22	7,172
2021-05-24	23.24	23.24	23.24	23.24	0
2021-05-21	23.24	23.24	23.24	23.24	29,084
2021-05-20	23.20	23.20	23.20	23.20	17,102
2021-05-19	23.10	23.10	23.10	23.10	957
2021-05-18	23.85	23.85	23.85	23.85	2,463
2021-05-17	23.65	23.65	23.65	23.65	1,687
2021-05-14	23.25	23.25	23.25	23.25	1,552
2021-05-13	23.20	23.20	23.20	23.20	2,276
2021-05-12	23.30	23.30	23.30	23.30	2,411
2021-05-11	23.15	23.15	23.15	23.15	2,884
2021-05-10	24.20	24.20	24.20	24.20	499
2021-05-07	24.00	24.00	24.00	24.00	1,622
2021-05-06	23.45	23.45	23.45	23.45	1,912
2021-05-05	23.20	23.20	23.20	23.20	1,652
2021-05-04	22.90	22.90	22.90	22.90	2,020
2021-04-30	24.05	24.05	24.05	24.05	1,120
2021-04-29	23.80	23.80	23.80	23.80	1,165
2021-04-28	24.65	24.65	24.65	24.65	1,075
2021-04-27	24.10	24.10	24.10	24.10	835
2021-04-26	24.50	24.50	24.50	24.50	50
2021-04-23	24.50	24.50	24.50	24.50	2,008
2021-04-22	24.75	24.75	24.75	24.75	1,014
2021-04-21	24.10	24.10	24.10	24.10	2,245
2021-04-20	24.10	24.10	24.10	24.10	1,861
2021-04-19	24.25	24.25	24.25	24.25	134
2021-04-16	24.85	24.85	24.85	24.85	1,167
2021-04-15	24.75	24.75	24.75	24.75	1,180
2021-04-14	24.75	24.75	24.75	24.75	125
2021-04-13	24.75	24.75	24.75	24.75	597
2021-04-12	24.10	24.10	24.10	24.10	2,211
2021-04-09	24.70	24.70	24.70	24.70	1,426
2021-04-08	24.60	24.60	24.60	24.60	2,383
2021-04-07	26.05	26.05	26.05	26.05	4,098
2021-04-06	25.80	25.80	25.80	25.80	2,722
2021-04-01	24.95	24.95	24.95	24.95	4,181
2021-03-31	24.40	24.40	24.40	24.40	672
2021-03-30	24.40	24.40	24.40	24.40	2,282
2021-03-29	24.50	24.50	24.50	24.50	1,140
2021-03-26	23.90	23.90	23.90	23.90	4,015
2021-03-25	22.90	22.90	22.90	22.90	939
2021-03-24	23.50	23.50	23.50	23.50	1,847
2021-03-23	24.20	24.20	24.20	24.20	2,894
2021-03-22	24.50	24.50	24.50	24.50	3,817
2021-03-19	22.95	22.95	22.95	22.95	535
2021-03-18	22.62	22.62	22.62	22.62	20,433
2021-03-17	22.44	22.44	22.44	22.44	8,177
2021-03-16	22.40	22.40	22.40	22.40	61,084
2021-03-15	22.41	22.41	22.41	22.41	1,840
2021-03-12	22.78	22.78	22.78	22.78	7,525
2021-03-11	23.17	23.17	23.17	23.17	3,550
2021-03-10	23.17	23.17	23.17	23.17	225
2021-03-09	23.00	23.00	23.00	23.00	605
2021-03-08	22.80	22.80	22.80	22.80	377
2021-03-05	23.20	23.20	23.20	23.20	852
2021-03-04	25.50	25.50	25.50	25.50	1,713
2021-03-03	25.50	25.50	25.50	25.50	512
2021-03-02	25.30	25.30	25.30	25.30	672
2021-03-01	24.10	24.10	24.10	24.10	659
2021-02-26	24.10	24.10	24.10	24.10	6,259
2021-02-25	24.30	24.30	24.30	24.30	1,695
2021-02-24	23.30	23.30	23.30	23.30	633
2021-02-23	22.60	22.60	22.60	22.60	599
2021-02-22	25.00	25.00	25.00	25.00	360
2021-02-19	25.70	25.70	25.70	25.70	1,376
2021-02-18	24.10	24.10	24.10	24.10	2,381
2021-02-17	25.00	25.00	25.00	25.00	3,424
2021-02-16	26.70	26.70	26.70	26.70	14,413
2021-02-15	27.90	27.90	27.90	27.90	10,806
2021-02-12	26.20	26.20	26.20	26.20	2,023
2021-02-11	25.80	25.80	25.80	25.80	485
2021-02-10	25.30	25.30	25.30	25.30	4,564
2021-02-09	26.40	26.40	26.40	26.40	13,055
2021-02-08	26.50	26.50	26.50	26.50	11,597
2021-02-05	25.20	25.20	25.20	25.20	1,085
2021-02-04	24.10	24.10	24.10	24.10	2,621
2021-02-03	22.90	22.90	22.90	22.90	1,150
2021-02-02	23.00	23.00	23.00	23.00	1,498
2021-02-01	21.60	21.60	21.60	21.60	781
2021-01-29	21.80	21.80	21.80	21.80	3,227
2021-01-28	21.20	21.20	21.20	21.20	7,264
2021-01-27	21.60	21.60	21.60	21.60	3,794
2021-01-26	21.70	21.70	21.70	21.70	390
2021-01-25	21.70	21.70	21.70	21.70	1,409
2021-01-22	21.40	21.40	21.40	21.40	5,131
2021-01-21	20.96	20.96	20.96	20.96	1,812
2021-01-20	20.83	20.83	20.83	20.83	7,132
2021-01-19	21.07	21.07	21.07	21.07	42,874
2021-01-18	20.40	20.40	20.40	20.40	1,157
2021-01-15	21.07	21.07	21.07	21.07	6,997
2021-01-14	21.80	21.80	21.80	21.80	24,966
2021-01-13	21.59	21.59	21.59	21.59	2,914
2021-01-12	21.86	21.86	21.86	21.86	5,930
2021-01-11	22.30	22.30	22.30	22.30	1,967
2021-01-08	22.01	22.01	22.01	22.01	57,092
2021-01-07	21.70	21.70	21.70	21.70	17,005
2021-01-06	21.60	21.60	21.60	21.60	1,948
2021-01-05	20.10	20.10	20.10	20.10	4,486
2021-01-04	19.80	19.80	19.80	19.80	6,820
2020-12-31	18.63	18.63	18.63	18.63	0
2020-12-30	18.63	18.63	18.63	18.63	6,312
2020-12-29	18.62	18.62	18.62	18.62	5,434
2020-12-24	18.46	18.46	18.46	18.46	0
2020-12-23	18.46	18.46	18.46	18.46	1,487
2020-12-22	18.27	18.27	18.27	18.27	1,592
2020-12-21	17.02	17.02	17.02	17.02	4,777
2020-12-18	17.08	17.08	17.08	17.08	47,763
2020-12-17	17.71	17.71	17.71	17.71	1,599
2020-12-16	17.93	17.93	17.93	17.93	86,324
2020-12-15	87.80	87.80	87.80	87.80	92,660
2020-12-14	84.20	84.20	84.20	84.20	3,685
2020-12-11	82.55	82.55	82.55	82.55	13,758
2020-12-10	84.20	84.20	84.20	84.20	22,521
2020-12-09	82.40	82.40	82.40	82.40	1,863
2020-12-08	82.40	82.40	82.40	82.40	2,505
2020-12-07	85.60	85.60	85.60	85.60	891
2020-12-04	84.60	84.60	84.60	84.60	2,076
2020-12-03	81.00	81.00	81.00	81.00	1,235
2020-12-02	80.40	80.40	80.40	80.40	2,459
2020-12-01	79.00	79.00	79.00	79.00	1,875
2020-11-30	80.60	80.60	80.60	80.60	3,548
2020-11-27	79.40	79.40	79.40	79.40	1,877
2020-11-26	72.80	72.80	72.80	72.80	1,222
2020-11-25	73.40	73.40	73.40	73.40	4,460
2020-11-24	71.00	71.00	71.00	71.00	34,543
2020-11-23	69.80	69.80	69.80	69.80	937
2020-11-20	69.69	69.69	69.69	69.69	2,007
2020-11-19	68.60	68.60	68.60	68.60	3,027
2020-11-18	67.10	67.10	67.10	67.10	3,000
2020-11-17	65.00	65.00	65.00	65.00	15,858
2020-11-16	64.80	64.80	64.80	64.80	6,971
2020-11-13	60.99	60.99	60.99	60.99	14,145
2020-11-12	60.00	60.00	60.00	60.00	2,425
2020-11-11	60.60	60.60	60.60	60.60	2,175
2020-11-10	59.98	59.98	59.98	59.98	9,046
2020-11-09	61.04	61.04	61.04	61.04	4,688
2020-11-06	60.00	60.00	60.00	60.00	2,876
2020-11-05	59.60	59.60	59.60	59.60	3,460
2020-11-04	57.00	57.00	57.00	57.00	2,472
2020-11-03	54.20	54.20	54.20	54.20	1,854
2020-11-02	53.00	53.00	53.00	53.00	3,347
2020-10-30	51.80	51.80	51.80	51.80	786
2020-10-29	53.20	53.20	53.20	53.20	3,048
2020-10-28	53.00	53.00	53.00	53.00	1,617
2020-10-27	54.60	54.60	54.60	54.60	1,741
2020-10-26	56.00	56.00	56.00	56.00	3,922
2020-10-23	54.60	54.60	54.60	54.60	2,388
2020-10-22	54.60	54.60	54.60	54.60	375
2020-10-21	55.40	55.40	55.40	55.40	241
2020-10-20	55.00	55.00	55.00	55.00	422
2020-10-16	55.80	55.80	55.80	55.80	4,031
2020-10-15	55.00	55.00	55.00	55.00	568
2020-10-14	56.47	56.47	56.47	56.47	1,174
2020-10-13	56.60	56.60	56.60	56.60	3,285
2020-10-12	57.40	57.40	57.40	57.40	874
2020-10-09	54.40	54.40	54.40	54.40	774
2020-10-08	53.40	53.40	53.40	53.40	4,503
2020-10-07	50.40	50.40	50.40	50.40	2,262
2020-10-06	51.60	51.60	51.60	51.60	771
2020-10-05	51.80	51.80	51.80	51.80	305
2020-10-02	50.80	50.80	50.80	50.80	999
2020-10-01	51.60	51.60	51.60	51.60	843
2020-09-30	52.20	52.20	52.20	52.20	15,277
2020-09-29	53.22	53.22	53.22	53.22	15,419
2020-09-28	53.00	53.00	53.00	53.00	1,548
2020-09-25	52.40	52.40	52.40	52.40	1,217
2020-09-24	56.60	56.60	56.60	56.60	952
2020-09-23	53.80	53.80	53.80	53.80	6,010
2020-09-22	63.40	63.40	63.40	63.40	551
2020-09-21	62.40	62.40	62.40	62.40	2,393
2020-09-18	64.20	64.20	64.20	64.20	5,039
2020-09-17	62.20	62.20	62.20	62.20	1,302
2020-09-16	63.40	63.40	63.40	63.40	1,524
2020-09-15	64.34	64.34	64.34	64.34	870
2020-09-14	63.40	63.40	63.40	63.40	5,435
2020-09-11	61.68	61.68	61.68	61.68	5,844
2020-04-03	23.80	23.80	23.80	23.80	0
2020-04-02	23.80	23.80	23.80	23.80	75
2020-04-01	23.80	23.80	23.80	23.80	264

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