0XHR.L Share History

0XHR.L Share Price history. The following table shows end-of-day data 0XHR historical share prices for 0XHR.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-23	15.96	15.96	15.96	15.96	0
2023-11-22	15.96	15.96	15.96	15.96	3,241
2023-11-21	15.71	15.71	15.71	15.71	9,914
2023-11-20	16.15	16.15	16.15	16.15	11,256
2023-11-17	16.35	16.35	16.35	16.35	259
2023-11-16	16.35	16.35	16.35	16.35	671
2023-11-15	15.94	15.94	15.94	15.94	933
2023-11-14	16.22	16.22	16.22	16.22	3,844
2023-11-13	15.82	15.82	15.82	15.82	269
2023-11-10	15.82	15.82	15.82	15.82	1,018
2023-11-09	16.19	16.19	16.19	16.19	575
2023-11-08	16.19	16.19	16.19	16.19	5,172
2023-11-07	16.19	16.19	16.19	16.19	9,584
2023-11-06	16.19	16.19	16.19	16.19	20,949
2023-11-03	15.13	15.13	15.13	15.13	9,139
2023-11-02	15.13	15.13	15.13	15.13	10,570
2023-11-01	15.59	15.59	15.59	15.59	1,187
2023-10-31	15.59	15.59	15.59	15.59	454
2023-10-30	15.09	15.09	15.09	15.09	180
2023-10-27	15.09	15.09	15.09	15.09	2,477
2023-10-26	16.70	16.70	16.70	16.70	948
2023-10-25	16.70	16.70	16.70	16.70	0
2023-10-24	16.70	16.70	16.70	16.70	88
2023-10-23	16.70	16.70	16.70	16.70	45
2023-10-20	16.70	16.70	16.70	16.70	378
2023-10-19	16.70	16.70	16.70	16.70	208
2023-10-18	16.08	16.08	16.08	16.08	2
2023-10-17	16.08	16.08	16.08	16.08	2
2023-10-16	16.08	16.08	16.08	16.08	393
2023-10-13	16.08	16.08	16.08	16.08	383
2023-10-12	16.00	16.00	16.00	16.00	324
2023-10-11	16.48	16.48	16.48	16.48	547
2023-10-10	16.47	16.47	16.47	16.47	1,541
2023-10-09	15.84	15.84	15.84	15.84	458
2023-10-06	16.31	16.31	16.31	16.31	11
2023-10-05	16.31	16.31	16.31	16.31	4,174
2023-10-04	16.24	16.24	16.24	16.24	1,775
2023-10-03	16.51	16.51	16.51	16.51	83
2023-10-02	16.76	16.76	16.76	16.76	591
2023-09-29	17.12	17.12	17.12	17.12	34
2023-09-28	17.11	17.11	17.11	17.11	870
2023-09-27	16.98	16.98	16.98	16.98	193
2023-09-26	18.25	18.25	18.25	18.25	1,486
2023-09-25	18.25	18.25	18.25	18.25	780
2023-09-22	18.25	18.25	18.25	18.25	29
2023-09-21	18.21	18.21	18.21	18.21	3,583
2023-09-20	18.84	18.84	18.84	18.84	80
2023-09-19	18.76	18.76	18.76	18.76	472
2023-09-18	18.28	18.28	18.28	18.28	68
2023-09-15	18.32	18.32	18.32	18.32	566
2023-09-14	18.11	18.11	18.11	18.11	501
2023-09-13	18.05	18.05	18.05	18.05	402
2023-09-12	17.76	17.76	17.76	17.76	24,263
2023-09-11	17.76	17.76	17.76	17.76	593
2023-09-08	17.76	17.76	17.76	17.76	180
2023-09-07	17.76	17.76	17.76	17.76	450
2023-09-06	17.76	17.76	17.76	17.76	0
2023-09-05	17.81	17.81	17.81	17.81	83
2023-09-04	18.11	18.11	18.11	18.11	0
2023-09-01	18.13	18.13	18.13	18.13	573
2023-08-31	18.62	18.62	18.62	18.62	614
2023-08-30	18.15	18.15	18.15	18.15	14
2023-08-29	17.73	17.73	17.73	17.73	449
2023-08-28	17.84	17.84	17.84	17.84	0
2023-08-25	17.84	17.84	17.84	17.84	0
2023-08-24	17.84	17.84	17.84	17.84	507
2023-08-23	17.71	17.71	17.71	17.71	350
2023-08-22	17.62	17.62	17.62	17.62	640
2023-08-21	17.69	17.69	17.69	17.69	185
2023-08-18	17.88	17.88	17.88	17.88	800
2023-08-17	17.88	17.88	17.88	17.88	102
2023-08-16	17.88	17.88	17.88	17.88	311
2023-08-15	18.34	18.34	18.34	18.34	385
2023-08-14	18.34	18.34	18.34	18.34	555
2023-08-11	18.34	18.34	18.34	18.34	269
2023-08-10	18.62	18.62	18.62	18.62	1,201
2023-08-09	18.56	18.56	18.56	18.56	1,176
2023-08-08	18.22	18.22	18.22	18.22	60
2023-08-07	18.22	18.22	18.22	18.22	2,505
2023-08-04	18.45	18.45	18.45	18.45	362
2023-08-03	18.18	18.18	18.18	18.18	2,498
2023-08-02	18.36	18.36	18.36	18.36	1,001
2023-08-01	18.48	18.48	18.48	18.48	2,808
2023-07-31	18.47	18.47	18.47	18.47	4,434
2023-07-28	18.47	18.47	18.47	18.47	5,235
2023-07-27	18.76	18.76	18.76	18.76	336
2023-07-26	17.61	17.61	17.61	17.61	17,061
2023-07-25	18.63	18.63	18.63	18.63	4,355
2023-07-24	18.94	18.94	18.94	18.94	723
2023-07-21	18.94	18.94	18.94	18.94	187
2023-07-20	18.94	18.94	18.94	18.94	203
2023-07-19	18.94	18.94	18.94	18.94	980
2023-07-18	18.01	18.01	18.01	18.01	814
2023-07-17	17.98	17.98	17.98	17.98	477
2023-07-14	18.21	18.21	18.21	18.21	225
2023-07-13	17.71	17.71	17.71	17.71	942
2023-07-12	17.88	17.88	17.88	17.88	107
2023-07-11	17.77	17.77	17.77	17.77	3
2023-07-10	17.64	17.64	17.64	17.64	2,927
2023-07-07	17.64	17.64	17.64	17.64	4
2023-07-06	16.73	16.73	16.73	16.73	300
2023-07-05	16.73	16.73	16.73	16.73	0
2023-07-04	16.73	16.73	16.73	16.73	0
2023-07-03	16.73	16.73	16.73	16.73	1,120
2023-06-30	16.73	16.73	16.73	16.73	2,105
2023-06-29	16.99	16.99	16.99	16.99	865
2023-06-28	16.77	16.77	16.77	16.77	988
2023-06-27	16.51	16.51	16.51	16.51	754
2023-06-26	16.63	16.63	16.63	16.63	0
2023-06-23	16.63	16.63	16.63	16.63	1,460
2023-06-22	16.13	16.13	16.13	16.13	889
2023-06-21	16.86	16.86	16.86	16.86	1,330
2023-06-20	16.86	16.86	16.86	16.86	893
2023-06-19	17.25	17.25	17.25	17.25	0
2023-06-16	17.25	17.25	17.25	17.25	468
2023-06-15	17.23	17.23	17.23	17.23	2,770
2023-06-14	16.54	16.54	16.54	16.54	2,791
2023-06-13	16.48	16.48	16.48	16.48	2,248
2023-06-12	16.64	16.64	16.64	16.64	1,100
2023-06-09	16.64	16.64	16.64	16.64	567
2023-06-08	16.82	16.82	16.82	16.82	651
2023-06-07	16.64	16.64	16.64	16.64	1,922
2023-06-06	16.24	16.24	16.24	16.24	14
2023-06-05	16.25	16.25	16.25	16.25	742
2023-06-02	16.01	16.01	16.01	16.01	34
2023-06-01	16.09	16.09	16.09	16.09	2,163
2023-05-31	16.29	16.29	16.29	16.29	315
2023-05-30	16.40	16.40	16.40	16.40	4,106
2023-05-29	16.27	16.27	16.27	16.27	0
2023-05-26	16.27	16.27	16.27	16.27	2,352
2023-05-25	16.73	16.73	16.73	16.73	1,498
2023-05-24	17.10	17.10	17.10	17.10	3,045
2023-05-23	17.16	17.16	17.16	17.16	2,617
2023-05-22	17.22	17.22	17.22	17.22	7,129
2023-05-19	17.31	17.31	17.31	17.31	2,000
2023-05-18	17.33	17.33	17.33	17.33	203
2023-05-17	17.26	17.26	17.26	17.26	468
2023-05-16	17.34	17.34	17.34	17.34	223
2023-05-15	17.31	17.31	17.31	17.31	811
2023-05-12	17.16	17.16	17.16	17.16	8,467
2023-05-11	17.67	17.67	17.67	17.67	2,510
2023-05-10	17.69	17.69	17.69	17.69	1,335
2023-05-09	18.93	18.93	18.93	18.93	970
2023-05-08	18.76	18.76	18.76	18.76	0
2023-05-05	18.76	18.76	18.76	18.76	57
2023-05-04	18.78	18.78	18.78	18.78	600
2023-05-03	18.85	18.85	18.85	18.85	692
2023-05-02	19.37	19.37	19.37	19.37	1,218
2023-05-01	18.27	18.27	18.27	18.27	0
2023-04-28	18.27	18.27	18.27	18.27	6,731
2023-04-27	18.27	18.27	18.27	18.27	810
2023-04-26	18.27	18.27	18.27	18.27	56
2023-04-25	18.33	18.33	18.33	18.33	573
2023-04-24	18.65	18.65	18.65	18.65	0
2023-04-21	18.65	18.65	18.65	18.65	105
2023-04-20	18.53	18.53	18.53	18.53	104
2023-04-19	18.69	18.69	18.69	18.69	428
2023-04-18	19.06	19.06	19.06	19.06	123
2023-04-17	19.06	19.06	19.06	19.06	17
2023-04-14	19.57	19.57	19.57	19.57	0
2023-04-13	19.57	19.57	19.57	19.57	0
2023-04-12	19.57	19.57	19.57	19.57	1,163
2023-04-11	19.54	19.54	19.54	19.54	5,047
2023-04-10	19.71	19.71	19.71	19.71	0
2023-04-07	19.71	19.71	19.71	19.71	0
2023-04-06	19.71	19.71	19.71	19.71	252
2023-04-05	19.48	19.48	19.48	19.48	0
2023-04-04	19.48	19.48	19.48	19.48	630
2023-04-03	19.70	19.70	19.70	19.70	59
2023-03-31	19.40	19.40	19.40	19.40	108
2023-03-30	19.08	19.08	19.08	19.08	54
2023-03-29	19.03	19.03	19.03	19.03	403
2023-03-28	18.52	18.52	18.52	18.52	1,314
2023-03-27	18.52	18.52	18.52	18.52	55
2023-03-24	18.51	18.51	18.51	18.51	46
2023-03-23	18.93	18.93	18.93	18.93	2,910
2023-03-22	19.19	19.19	19.19	19.19	2,863
2023-03-21	19.27	19.27	19.27	19.27	2,520
2023-03-20	19.27	19.27	19.27	19.27	2,242
2023-03-17	18.71	18.71	18.71	18.71	8
2023-03-16	18.59	18.59	18.59	18.59	57
2023-03-15	18.42	18.42	18.42	18.42	224
2023-03-14	18.64	18.64	18.64	18.64	775
2023-03-13	18.50	18.50	18.50	18.50	0
2023-03-10	18.50	18.50	18.50	18.50	2,342
2023-03-09	19.04	19.04	19.04	19.04	0
2023-03-08	19.24	19.24	19.24	19.24	240
2023-03-07	19.59	19.59	19.59	19.59	71
2023-03-06	20.39	20.39	20.39	20.39	2,128
2023-03-03	20.34	20.34	20.34	20.34	16
2023-03-02	20.30	20.30	20.30	20.30	1,003
2023-03-01	20.60	20.60	20.60	20.60	71
2023-02-28	20.52	20.52	20.52	20.52	790
2023-02-27	20.78	20.78	20.78	20.78	916
2023-02-24	20.86	20.86	20.86	20.86	2,812
2023-02-23	21.29	21.29	21.29	21.29	2,116
2023-02-22	20.28	20.28	20.28	20.28	100
2023-02-21	20.28	20.28	20.28	20.28	1,388
2023-02-20	20.54	20.54	20.54	20.54	0
2023-02-17	20.54	20.54	20.54	20.54	150
2023-02-16	20.88	20.88	20.88	20.88	106
2023-02-15	20.89	20.89	20.89	20.89	0
2023-02-14	20.89	20.89	20.89	20.89	1,020
2023-02-13	21.25	21.25	21.25	21.25	177
2023-02-10	21.46	21.46	21.46	21.46	0
2023-02-09	21.46	21.46	21.46	21.46	0
2023-02-08	21.46	21.46	21.46	21.46	277
2023-02-07	20.50	20.50	20.50	20.50	318
2023-02-06	20.50	20.50	20.50	20.50	1,090
2023-02-03	21.62	21.62	21.62	21.62	24
2023-02-02	22.19	22.19	22.19	22.19	259
2023-02-01	21.69	21.69	21.69	21.69	8,620
2023-01-31	21.50	21.50	21.50	21.50	233
2023-01-30	21.33	21.33	21.33	21.33	757
2023-01-27	21.35	21.35	21.35	21.35	389
2023-01-26	21.17	21.17	21.17	21.17	40
2023-01-25	21.17	21.17	21.17	21.17	207
2023-01-24	21.69	21.69	21.69	21.69	343
2023-01-23	21.62	21.62	21.62	21.62	3,763
2023-01-20	20.62	20.62	20.62	20.62	140
2023-01-19	20.62	20.62	20.62	20.62	349
2023-01-18	20.75	20.75	20.75	20.75	471
2023-01-17	20.97	20.97	20.97	20.97	2,000
2023-01-16	21.37	21.37	21.37	21.37	0
2023-01-13	21.32	21.32	21.32	21.32	354
2023-01-12	21.26	21.26	21.26	21.26	330
2023-01-11	21.30	21.30	21.30	21.30	1,000
2023-01-10	20.83	20.83	20.83	20.83	884
2023-01-09	20.71	20.71	20.71	20.71	1,146
2023-01-06	20.71	20.71	20.71	20.71	27
2023-01-05	20.19	20.19	20.19	20.19	394
2023-01-04	20.19	20.19	20.19	20.19	1,030
2023-01-03	19.30	19.30	19.30	19.30	233
2023-01-02	18.63	18.63	18.63	18.63	0
2022-12-30	18.63	18.63	18.63	18.63	562
2022-12-29	18.63	18.63	18.63	18.63	0
2022-12-28	18.69	18.69	18.69	18.69	15
2022-12-27	18.93	18.93	18.93	18.93	0
2022-12-26	18.93	18.93	18.93	18.93	0
2022-12-23	18.93	18.93	18.93	18.93	0
2022-12-22	18.93	18.93	18.93	18.93	0
2022-12-21	18.93	18.93	18.93	18.93	107
2022-12-20	18.56	18.56	18.56	18.56	1,200
2022-12-19	18.56	18.56	18.56	18.56	200
2022-12-16	18.56	18.56	18.56	18.56	0
2022-12-15	18.56	18.56	18.56	18.56	82
2022-12-14	19.10	19.10	19.10	19.10	4
2022-12-13	19.22	19.22	19.22	19.22	350
2022-12-12	19.02	19.02	19.02	19.02	24
2022-12-09	18.89	18.89	18.89	18.89	0
2022-12-08	18.79	18.79	18.79	18.79	0
2022-12-07	18.79	18.79	18.79	18.79	29
2022-12-06	19.46	19.46	19.46	19.46	200
2022-12-05	19.41	19.41	19.41	19.41	350
2022-12-02	19.75	19.75	19.75	19.75	68
2022-12-01	19.38	19.38	19.38	19.38	75
2022-11-30	19.38	19.38	19.38	19.38	2,486
2022-11-29	19.76	19.76	19.76	19.76	1
2022-11-28	19.87	19.87	19.87	19.87	0
2022-11-25	19.87	19.87	19.87	19.87	500
2022-11-24	19.54	19.54	19.54	19.54	0
2022-11-23	19.54	19.54	19.54	19.54	92
2022-11-22	19.46	19.46	19.46	19.46	3,446
2022-11-21	20.19	20.19	20.19	20.19	0
2022-11-18	20.19	20.19	20.19	20.19	0
2022-11-17	20.19	20.19	20.19	20.19	20
2022-11-16	20.19	20.19	20.19	20.19	742
2022-11-15	20.27	20.27	20.27	20.27	33
2022-11-14	19.55	19.55	19.55	19.55	0
2022-11-11	19.55	19.55	19.55	19.55	159
2022-11-10	18.55	18.55	18.55	18.55	0
2022-11-09	18.55	18.55	18.55	18.55	196
2022-11-08	18.47	18.47	18.47	18.47	1,776
2022-11-07	17.65	17.65	17.65	17.65	0
2022-11-04	17.65	17.65	17.65	17.65	8
2022-11-03	17.87	17.87	17.87	17.87	0
2022-11-02	17.88	17.88	17.88	17.88	676
2022-11-01	17.06	17.06	17.06	17.06	67
2022-10-31	16.94	16.94	16.94	16.94	1,905
2022-10-28	16.61	16.61	16.61	16.61	0
2022-10-27	16.61	16.61	16.61	16.61	841
2022-10-26	16.61	16.61	16.61	16.61	100
2022-10-25	16.61	16.61	16.61	16.61	0
2022-10-24	16.61	16.61	16.61	16.61	434
2022-10-21	16.41	16.41	16.41	16.41	1,035
2022-10-20	16.78	16.78	16.78	16.78	360
2022-10-19	16.78	16.78	16.78	16.78	0
2022-10-18	16.78	16.78	16.78	16.78	4
2022-10-17	16.18	16.18	16.18	16.18	0
2022-10-14	16.18	16.18	16.18	16.18	50
2022-10-13	15.70	15.70	15.70	15.70	102
2022-10-12	15.50	15.50	15.50	15.50	4,166
2022-10-11	15.91	15.91	15.91	15.91	50
2022-10-10	16.18	16.18	16.18	16.18	1,908
2022-10-07	16.14	16.14	16.14	16.14	4,109
2022-10-06	16.60	16.60	16.60	16.60	1,060
2022-10-05	16.59	16.59	16.59	16.59	350
2022-10-04	15.59	15.59	15.59	15.59	0
2022-10-03	15.59	15.59	15.59	15.59	3,101
2022-09-30	15.95	15.95	15.95	15.95	2
2022-09-29	16.28	16.28	16.28	16.28	6
2022-09-28	16.97	16.97	16.97	16.97	0
2022-09-27	16.97	16.97	16.97	16.97	41
2022-09-26	16.97	16.97	16.97	16.97	332
2022-09-23	16.97	16.97	16.97	16.97	300
2022-09-22	16.91	16.91	16.91	16.91	88
2022-09-21	17.58	17.58	17.58	17.58	3,225
2022-09-20	17.85	17.85	17.85	17.85	35
2022-09-19	18.54	18.54	18.54	18.54	0
2022-09-16	18.54	18.54	18.54	18.54	0
2022-09-15	18.54	18.54	18.54	18.54	0
2022-09-14	18.54	18.54	18.54	18.54	503
2022-09-13	19.40	19.40	19.40	19.40	0
2022-09-12	19.40	19.40	19.40	19.40	0
2022-09-09	19.40	19.40	19.40	19.40	400
2022-09-08	19.17	19.17	19.17	19.17	507
2022-09-07	19.20	19.20	19.20	19.20	553
2022-09-06	19.58	19.58	19.58	19.58	130
2022-09-05	19.93	19.93	19.93	19.93	0
2022-09-02	19.93	19.93	19.93	19.93	23
2022-09-01	19.78	19.78	19.78	19.78	359
2022-08-31	20.25	20.25	20.25	20.25	129
2022-08-30	20.25	20.25	20.25	20.25	5
2022-08-29	20.76	20.76	20.76	20.76	0
2022-08-26	20.76	20.76	20.76	20.76	0
2022-08-25	20.54	20.54	20.54	20.54	266
2022-08-24	20.40	20.40	20.40	20.40	110
2022-08-23	20.55	20.55	20.55	20.55	1
2022-08-22	20.71	20.71	20.71	20.71	72
2022-08-19	21.33	21.33	21.33	21.33	21
2022-08-18	21.33	21.33	21.33	21.33	130
2022-08-17	21.33	21.33	21.33	21.33	6
2022-08-16	22.10	22.10	22.10	22.10	56
2022-08-15	22.04	22.04	22.04	22.04	531
2022-08-12	21.98	21.98	21.98	21.98	527
2022-08-11	21.64	21.64	21.64	21.64	101
2022-08-10	21.34	21.34	21.34	21.34	52
2022-08-09	21.04	21.04	21.04	21.04	48
2022-08-08	21.59	21.59	21.59	21.59	0
2022-08-05	21.59	21.59	21.59	21.59	0
2022-08-04	21.59	21.59	21.59	21.59	627
2022-08-03	21.95	21.95	21.95	21.95	100
2022-08-02	21.95	21.95	21.95	21.95	0
2022-08-01	21.95	21.95	21.95	21.95	1,444
2022-07-29	21.95	21.95	21.95	21.95	334
2022-07-28	21.20	21.20	21.20	21.20	429
2022-07-27	21.40	21.40	21.40	21.40	0
2022-07-26	21.40	21.40	21.40	21.40	65
2022-07-25	19.90	19.90	19.90	19.90	116
2022-07-22	21.54	21.54	21.54	21.54	5
2022-07-21	21.18	21.18	21.18	21.18	0
2022-07-20	21.18	21.18	21.18	21.18	1,935
2022-07-19	20.93	20.93	20.93	20.93	107
2022-07-18	20.93	20.93	20.93	20.93	8
2022-07-15	20.45	20.45	20.45	20.45	500
2022-07-14	20.45	20.45	20.45	20.45	0
2022-07-13	20.45	20.45	20.45	20.45	144
2022-07-12	20.73	20.73	20.73	20.73	1
2022-07-11	21.07	21.07	21.07	21.07	0
2022-07-08	21.07	21.07	21.07	21.07	0
2022-07-07	21.02	21.02	21.02	21.02	27
2022-07-06	21.48	21.48	21.48	21.48	10
2022-07-05	21.48	21.48	21.48	21.48	0
2022-07-04	21.48	21.48	21.48	21.48	0
2022-07-01	21.48	21.48	21.48	21.48	1
2022-06-30	21.56	21.56	21.56	21.56	22
2022-06-29	22.09	22.09	22.09	22.09	1
2022-06-28	22.08	22.08	22.08	22.08	0
2022-06-27	22.08	22.08	22.08	22.08	21
2022-06-24	21.94	21.94	21.94	21.94	0
2022-06-23	21.94	21.94	21.94	21.94	0
2022-06-22	21.94	21.94	21.94	21.94	48
2022-06-21	20.00	20.00	20.00	20.00	9
2022-06-20	20.00	20.00	20.00	20.00	8
2022-06-17	21.09	21.09	21.09	21.09	53
2022-06-16	21.82	21.82	21.82	21.82	0
2022-06-15	21.82	21.82	21.82	21.82	27
2022-06-14	21.71	21.71	21.71	21.71	33
2022-06-13	22.98	22.98	22.98	22.98	40
2022-06-10	22.98	22.98	22.98	22.98	82
2022-06-09	24.16	24.16	24.16	24.16	0
2022-06-08	24.16	24.16	24.16	24.16	219
2022-06-07	24.10	24.10	24.10	24.10	550
2022-06-06	24.10	24.10	24.10	24.10	58
2022-06-03	24.15	24.15	24.15	24.15	0
2022-06-02	24.15	24.15	24.15	24.15	0
2022-06-01	24.15	24.15	24.15	24.15	194
2022-05-31	24.91	24.91	24.91	24.91	2,266
2022-05-30	24.77	24.77	24.77	24.77	0
2022-05-27	24.77	24.77	24.77	24.77	0
2022-05-26	24.82	24.82	24.82	24.82	209
2022-05-25	23.92	23.92	23.92	23.92	1,574
2022-05-24	23.21	23.21	23.21	23.21	48
2022-05-23	23.24	23.24	23.24	23.24	720
2022-05-20	22.76	22.76	22.76	22.76	670
2022-05-19	23.08	23.08	23.08	23.08	500
2022-05-18	23.08	23.08	23.08	23.08	240
2022-05-17	23.08	23.08	23.08	23.08	0
2022-05-16	23.08	23.08	23.08	23.08	513
2022-05-13	22.55	22.55	22.55	22.55	725
2022-05-12	21.83	21.83	21.83	21.83	172
2022-05-11	22.70	22.70	22.70	22.70	372
2022-05-10	22.22	22.22	22.22	22.22	166
2022-05-09	22.22	22.22	22.22	22.22	1,121
2022-05-06	23.05	23.05	23.05	23.05	657
2022-05-05	23.26	23.26	23.26	23.26	50
2022-05-04	23.26	23.26	23.26	23.26	581
2022-05-03	23.15	23.15	23.15	23.15	457
2022-05-02	23.50	23.50	23.50	23.50	0
2022-04-29	23.50	23.50	23.50	23.50	2,046
2022-04-28	23.50	23.50	23.50	23.50	380
2022-04-27	23.57	23.57	23.57	23.57	41
2022-04-26	23.87	23.87	23.87	23.87	0
2022-04-25	23.87	23.87	23.87	23.87	4
2022-04-22	25.27	25.27	25.27	25.27	0
2022-04-21	25.27	25.27	25.27	25.27	86
2022-04-20	25.27	25.27	25.27	25.27	290
2022-04-19	25.36	25.36	25.36	25.36	8
2022-04-18	25.53	25.53	25.53	25.53	0
2022-04-15	25.53	25.53	25.53	25.53	0
2022-04-14	25.53	25.53	25.53	25.53	276
2022-04-13	24.98	24.98	24.98	24.98	34
2022-04-12	25.70	25.70	25.70	25.70	0
2022-04-11	25.70	25.70	25.70	25.70	39,062
2022-04-08	24.78	24.78	24.78	24.78	0
2022-04-07	24.96	24.96	24.96	24.96	0
2022-04-06	25.98	25.98	25.98	25.98	0
2022-04-05	25.98	25.98	25.98	25.98	0
2022-04-04	25.98	25.98	25.98	25.98	4
2022-04-01	25.90	25.90	25.90	25.90	39,173
2022-03-31	25.92	25.92	25.92	25.92	0
2022-03-30	25.74	25.74	25.74	25.74	188
2022-03-29	25.87	25.87	25.87	25.87	31
2022-03-28	26.05	26.05	26.05	26.05	98
2022-03-25	25.81	25.81	25.81	25.81	0
2022-03-24	25.91	25.91	25.91	25.91	190
2022-03-23	25.65	25.65	25.65	25.65	392
2022-03-22	25.35	25.35	25.35	25.35	200
2022-03-21	25.35	25.35	25.35	25.35	600
2022-03-18	25.35	25.35	25.35	25.35	5
2022-03-17	25.35	25.35	25.35	25.35	23
2022-03-16	25.10	25.10	25.10	25.10	29
2022-03-15	24.43	24.43	24.43	24.43	0
2022-03-14	24.43	24.43	24.43	24.43	52
2022-03-11	24.13	24.13	24.13	24.13	0
2022-03-10	24.13	24.13	24.13	24.13	251
2022-03-09	24.35	24.35	24.35	24.35	87
2022-03-08	23.37	23.37	23.37	23.37	1,039
2022-03-07	23.68	23.68	23.68	23.68	20
2022-03-04	24.26	24.26	24.26	24.26	161
2022-03-03	25.47	25.47	25.47	25.47	0
2022-03-02	25.47	25.47	25.47	25.47	2,161
2022-03-01	25.62	25.62	25.62	25.62	55
2022-02-28	25.82	25.82	25.82	25.82	10
2022-02-25	25.53	25.53	25.53	25.53	0
2022-02-24	25.39	25.39	25.39	25.39	66
2022-02-23	26.19	26.19	26.19	26.19	188
2022-02-22	26.43	26.43	26.43	26.43	45
2022-02-21	27.19	27.19	27.19	27.19	0
2022-02-18	27.19	27.19	27.19	27.19	207
2022-02-17	28.14	28.14	28.14	28.14	159
2022-02-16	28.61	28.61	28.61	28.61	144
2022-02-15	28.32	28.32	28.32	28.32	0
2022-02-14	28.32	28.32	28.32	28.32	0
2022-02-11	28.32	28.32	28.32	28.32	9
2022-02-10	28.49	28.49	28.49	28.49	66
2022-02-09	28.66	28.66	28.66	28.66	6
2022-02-08	27.86	27.86	27.86	27.86	0
2022-02-07	27.86	27.86	27.86	27.86	400
2022-02-04	27.86	27.86	27.86	27.86	315
2022-02-03	27.33	27.33	27.33	27.33	0
2022-02-02	27.33	27.33	27.33	27.33	385
2022-02-01	26.30	26.30	26.30	26.30	0
2022-01-31	26.30	26.30	26.30	26.30	55
2022-01-28	25.66	25.66	25.66	25.66	0
2022-01-27	25.66	25.66	25.66	25.66	2,755
2022-01-26	26.23	26.23	26.23	26.23	107
2022-01-25	26.10	26.10	26.10	26.10	41
2022-01-24	26.48	26.48	26.48	26.48	865
2022-01-21	27.05	27.05	27.05	27.05	3,025
2022-01-20	27.55	27.55	27.55	27.55	524
2022-01-19	27.24	27.24	27.24	27.24	60
2022-01-18	27.51	27.51	27.51	27.51	134
2022-01-17	27.80	27.80	27.80	27.80	0
2022-01-14	27.80	27.80	27.80	27.80	150
2022-01-13	27.49	27.49	27.49	27.49	238
2022-01-12	27.60	27.60	27.60	27.60	70
2022-01-11	27.41	27.41	27.41	27.41	1
2022-01-10	27.39	27.39	27.39	27.39	181
2022-01-07	27.80	27.80	27.80	27.80	100
2022-01-06	28.23	28.23	28.23	28.23	300
2022-01-05	28.11	28.11	28.11	28.11	126
2022-01-04	28.41	28.41	28.41	28.41	72
2022-01-03	28.18	28.18	28.18	28.18	0
2021-12-31	28.18	28.18	28.18	28.18	12
2021-12-30	28.18	28.18	28.18	28.18	846
2021-12-29	28.58	28.58	28.58	28.58	367
2021-12-28	28.22	28.22	28.22	28.22	0
2021-12-27	28.22	28.22	28.22	28.22	0
2021-12-24	28.22	28.22	28.22	28.22	0
2021-12-23	27.30	27.30	27.30	27.30	0
2021-12-22	27.30	27.30	27.30	27.30	77
2021-12-21	26.66	26.66	26.66	26.66	0
2021-12-20	27.13	27.13	27.13	27.13	0
2021-12-17	28.12	28.12	28.12	28.12	0
2021-12-16	28.12	28.12	28.12	28.12	0
2021-12-15	28.14	28.14	28.14	28.14	0
2021-12-14	28.56	28.56	28.56	28.56	95
2021-12-13	28.02	28.02	28.02	28.02	162
2021-12-10	27.73	27.73	27.73	27.73	74
2021-12-09	27.27	27.27	27.27	27.27	74
2021-12-08	27.35	27.35	27.35	27.35	197
2021-12-07	27.94	27.94	27.94	27.94	234
2021-12-06	27.26	27.26	27.26	27.26	0
2021-12-03	26.89	26.89	26.89	26.89	0
2021-12-02	26.89	26.89	26.89	26.89	43
2021-12-01	27.19	27.19	27.19	27.19	289
2021-11-30	28.01	28.01	28.01	28.01	0
2021-11-29	28.01	28.01	28.01	28.01	51
2021-11-26	27.58	27.58	27.58	27.58	26,021
2021-11-25	28.26	28.26	28.26	28.26	0
2021-11-24	28.33	28.33	28.33	28.33	3
2021-11-23	28.45	28.45	28.45	28.45	265
2021-11-22	28.13	28.13	28.13	28.13	419
2021-11-19	28.12	28.12	28.12	28.12	123
2021-11-18	28.71	28.71	28.71	28.71	0
2021-11-17	28.71	28.71	28.71	28.71	74,778
2021-11-16	29.30	29.30	29.30	29.30	91
2021-11-15	29.03	29.03	29.03	29.03	147
2021-11-12	28.16	28.16	28.16	28.16	0
2021-11-11	28.16	28.16	28.16	28.16	1
2021-11-10	28.73	28.73	28.73	28.73	0
2021-11-09	28.71	28.71	28.71	28.71	40
2021-11-08	28.52	28.52	28.52	28.52	26
2021-11-05	28.46	28.46	28.46	28.46	700
2021-11-04	29.30	29.30	29.30	29.30	0
2021-11-03	29.29	29.29	29.29	29.29	296
2021-11-02	29.24	29.24	29.24	29.24	69
2021-11-01	29.24	29.24	29.24	29.24	31
2021-10-29	28.50	28.50	28.50	28.50	3
2021-10-28	28.39	28.39	28.39	28.39	1,651
2021-10-27	28.98	28.98	28.98	28.98	15
2021-10-26	29.43	29.43	29.43	29.43	250
2021-10-25	19.83	19.83	19.83	19.83	2
2021-10-22	29.74	29.74	29.74	29.74	19
2021-10-21	29.47	29.47	29.47	29.47	25
2021-10-20	29.96	29.96	29.96	29.96	744
2021-10-19	29.38	29.38	29.38	29.38	137
2021-10-18	29.30	29.30	29.30	29.30	251
2021-10-15	29.21	29.21	29.21	29.21	60
2021-10-14	29.21	29.21	29.21	29.21	102
2021-10-13	28.93	28.93	28.93	28.93	10
2021-10-12	29.34	29.34	29.34	29.34	252
2021-10-11	29.90	29.90	29.90	29.90	38
2021-10-08	29.78	29.78	29.78	29.78	728
2021-10-07	29.71	29.71	29.71	29.71	158
2021-10-06	29.37	29.37	29.37	29.37	636
2021-10-05	29.22	29.22	29.22	29.22	411
2021-10-04	29.62	29.62	29.62	29.62	512
2021-10-01	29.67	29.67	29.67	29.67	281
2021-09-30	29.67	29.67	29.67	29.67	70
2021-09-29	29.90	29.90	29.90	29.90	311
2021-09-28	30.36	30.36	30.36	30.36	94
2021-09-27	29.79	29.79	29.79	29.79	392
2021-09-24	29.88	29.88	29.88	29.88	764
2021-09-23	29.26	29.26	29.26	29.26	461
2021-09-22	28.74	28.74	28.74	28.74	122
2021-09-21	27.62	27.62	27.62	27.62	16
2021-09-20	27.90	27.90	27.90	27.90	143
2021-09-17	28.52	28.52	28.52	28.52	0
2021-09-16	28.60	28.60	28.60	28.60	159
2021-09-15	28.63	28.63	28.63	28.63	420
2021-09-14	28.43	28.43	28.43	28.43	239
2021-09-13	28.81	28.81	28.81	28.81	302
2021-09-10	29.05	29.05	29.05	29.05	150
2021-09-09	29.57	29.57	29.57	29.57	0
2021-09-08	29.23	29.23	29.23	29.23	128
2021-09-07	29.04	29.04	29.04	29.04	891
2021-09-06	28.75	28.75	28.75	28.75	0
2021-09-03	28.75	28.75	28.75	28.75	207
2021-09-02	28.81	28.81	28.81	28.81	560
2021-09-01	28.81	28.81	28.81	28.81	275
2021-08-31	28.34	28.34	28.34	28.34	0
2021-08-30	28.34	28.34	28.34	28.34	0
2021-08-27	28.34	28.34	28.34	28.34	157
2021-08-26	27.73	27.73	27.73	27.73	0
2021-08-25	27.73	27.73	27.73	27.73	216
2021-08-24	27.50	27.50	27.50	27.50	7
2021-08-23	27.69	27.69	27.69	27.69	406
2021-08-20	27.35	27.35	27.35	27.35	38
2021-08-19	28.04	28.04	28.04	28.04	0
2021-08-18	25.30	25.30	25.30	25.30	4,503
2021-08-17	29.33	29.33	29.33	29.33	40
2021-08-16	29.33	29.33	29.33	29.33	288
2021-08-13	29.07	29.07	29.07	29.07	382
2021-08-12	28.40	28.40	28.40	28.40	108
2021-08-11	27.91	27.91	27.91	27.91	0
2021-08-10	27.93	27.93	27.93	27.93	44
2021-08-09	28.05	28.05	28.05	28.05	66
2021-08-06	28.04	28.04	28.04	28.04	528
2021-08-05	27.70	27.70	27.70	27.70	362
2021-08-04	27.97	27.97	27.97	27.97	311
2021-08-03	26.46	26.46	26.46	26.46	24
2021-08-02	26.58	26.58	26.58	26.58	21
2021-07-30	27.02	27.02	27.02	27.02	15
2021-07-29	25.96	25.96	25.96	25.96	8
2021-07-28	26.34	26.34	26.34	26.34	243
2021-07-27	26.21	26.21	26.21	26.21	19
2021-07-26	26.15	26.15	26.15	26.15	200
2021-07-23	26.15	26.15	26.15	26.15	112
2021-07-22	25.73	25.73	25.73	25.73	0
2021-07-21	25.73	25.73	25.73	25.73	0
2021-07-20	25.20	25.20	25.20	25.20	1,037
2021-07-19	24.76	24.76	24.76	24.76	5,839
2021-07-16	25.44	25.44	25.44	25.44	235
2021-07-15	25.29	25.29	25.29	25.29	95
2021-07-14	26.29	26.29	26.29	26.29	44
2021-07-13	26.45	26.45	26.45	26.45	104
2021-07-12	26.44	26.44	26.44	26.44	148
2021-07-09	25.60	25.60	25.60	25.60	0
2021-07-08	25.60	25.60	25.60	25.60	117
2021-07-07	26.13	26.13	26.13	26.13	2,004
2021-07-06	27.10	27.10	27.10	27.10	56
2021-07-05	27.06	27.06	27.06	27.06	0
2021-07-02	27.00	27.00	27.00	27.00	2
2021-07-01	27.45	27.45	27.45	27.45	0
2021-06-30	27.45	27.45	27.45	27.45	289
2021-06-29	27.91	27.91	27.91	27.91	0
2021-06-28	27.91	27.91	27.91	27.91	466
2021-06-25	28.05	28.05	28.05	28.05	340
2021-06-24	27.59	27.59	27.59	27.59	159
2021-06-23	27.51	27.51	27.51	27.51	38
2021-06-22	27.17	27.17	27.17	27.17	243
2021-06-21	26.90	26.90	26.90	26.90	916
2021-06-18	27.77	27.77	27.77	27.77	1,693
2021-06-17	27.77	27.77	27.77	27.77	3,394
2021-06-16	27.87	27.87	27.87	27.87	947
2021-06-15	27.92	27.92	27.92	27.92	583
2021-06-14	27.74	27.74	27.74	27.74	1,844
2021-06-11	28.29	28.29	28.29	28.29	9
2021-06-10	27.13	27.13	27.13	27.13	0
2021-06-09	27.13	27.13	27.13	27.13	0
2021-06-08	27.13	27.13	27.13	27.13	82
2021-06-07	26.86	26.86	26.86	26.86	367
2021-06-04	26.79	26.79	26.79	26.79	140
2021-06-03	26.49	26.49	26.49	26.49	60
2021-06-02	26.49	26.49	26.49	26.49	1,664
2021-06-01	26.85	26.85	26.85	26.85	67
2021-05-28	27.17	27.17	27.17	27.17	110
2021-05-27	27.05	27.05	27.05	27.05	22
2021-05-26	27.13	27.13	27.13	27.13	0
2021-05-25	27.13	27.13	27.13	27.13	25
2021-05-24	27.30	27.30	27.30	27.30	665
2021-05-21	27.34	27.34	27.34	27.34	1,673
2021-05-20	27.76	27.76	27.76	27.76	203
2021-05-19	27.72	27.72	27.72	27.72	384
2021-05-18	28.43	28.43	28.43	28.43	10
2021-05-17	28.43	28.43	28.43	28.43	373
2021-05-14	27.63	27.63	27.63	27.63	8
2021-05-13	27.45	27.45	27.45	27.45	147
2021-05-12	28.03	28.03	28.03	28.03	0
2021-05-11	27.88	27.88	27.88	27.88	148
2021-05-10	27.89	27.89	27.89	27.89	16,067
2021-05-07	27.89	27.89	27.89	27.89	762
2021-05-06	26.80	26.80	26.80	26.80	200
2021-05-05	26.80	26.80	26.80	26.80	132
2021-05-04	26.52	26.52	26.52	26.52	4
2021-04-30	25.00	25.00	25.00	25.00	0
2021-04-29	25.00	25.00	25.00	25.00	270
2021-04-28	26.00	26.00	26.00	26.00	475
2021-04-27	25.82	25.82	25.82	25.82	225
2021-04-26	25.70	25.70	25.70	25.70	91
2021-04-23	25.00	25.00	25.00	25.00	21
2021-04-22	26.28	26.28	26.28	26.28	35
2021-04-21	26.28	26.28	26.28	26.28	32
2021-04-20	26.50	26.50	26.50	26.50	25
2021-04-19	26.13	26.13	26.13	26.13	311
2021-04-16	26.37	26.37	26.37	26.37	16
2021-04-15	26.07	26.07	26.07	26.07	36
2021-04-14	25.93	25.93	25.93	25.93	365
2021-04-13	25.87	25.87	25.87	25.87	1,061
2021-04-12	25.69	25.69	25.69	25.69	8
2021-04-09	25.01	25.01	25.01	25.01	63
2021-04-08	25.86	25.86	25.86	25.86	89
2021-04-07	26.27	26.27	26.27	26.27	42
2021-04-06	25.82	25.82	25.82	25.82	475
2021-04-01	25.67	25.67	25.67	25.67	13
2021-03-31	25.72	25.72	25.72	25.72	151
2021-03-30	25.42	25.42	25.42	25.42	6
2021-03-29	25.85	25.85	25.85	25.85	321
2021-03-26	25.82	25.82	25.82	25.82	85
2021-03-25	25.80	25.80	25.80	25.80	111
2021-03-24	26.23	26.23	26.23	26.23	215
2021-03-23	26.81	26.81	26.81	26.81	174
2021-03-22	26.83	26.83	26.83	26.83	419
2021-03-19	26.40	26.40	26.40	26.40	4
2021-03-18	26.59	26.59	26.59	26.59	1,203
2021-03-17	26.28	26.28	26.28	26.28	142
2021-03-16	26.03	26.03	26.03	26.03	212
2021-03-15	26.09	26.09	26.09	26.09	425
2021-03-12	25.72	25.72	25.72	25.72	9
2021-03-11	25.23	25.23	25.23	25.23	0
2021-03-10	25.05	25.05	25.05	25.05	256
2021-03-09	24.54	24.54	24.54	24.54	196
2021-03-08	23.95	23.95	23.95	23.95	127
2021-03-05	23.55	23.55	23.55	23.55	72
2021-03-04	24.05	24.05	24.05	24.05	43
2021-03-03	24.76	24.76	24.76	24.76	193
2021-03-02	24.60	24.60	24.60	24.60	954
2021-03-01	24.81	24.81	24.81	24.81	42
2021-02-26	24.29	24.29	24.29	24.29	749
2021-02-25	25.03	25.03	25.03	25.03	180
2021-02-24	25.30	25.30	25.30	25.30	5
2021-02-23	24.94	24.94	24.94	24.94	48
2021-02-22	26.06	26.06	26.06	26.06	177
2021-02-19	26.37	26.37	26.37	26.37	18
2021-02-18	25.78	25.78	25.78	25.78	144
2021-02-17	26.21	26.21	26.21	26.21	49
2021-02-16	26.28	26.28	26.28	26.28	2,355
2021-02-15	25.08	25.08	25.08	25.08	0
2021-02-12	25.08	25.08	25.08	25.08	34
2021-02-11	24.99	24.99	24.99	24.99	105
2021-02-10	25.10	25.10	25.10	25.10	192
2021-02-09	25.09	25.09	25.09	25.09	0
2021-02-08	25.09	25.09	25.09	25.09	1,089
2021-02-05	24.39	24.39	24.39	24.39	41
2021-02-04	24.48	24.48	24.48	24.48	62
2021-02-03	24.28	24.28	24.28	24.28	407
2021-02-02	24.29	24.29	24.29	24.29	78
2021-02-01	24.18	24.18	24.18	24.18	90
2021-01-29	25.33	25.33	25.33	25.33	0
2021-01-28	25.68	25.68	25.68	25.68	57
2021-01-27	25.13	25.13	25.13	25.13	883
2021-01-26	25.55	25.55	25.55	25.55	17
2021-01-25	24.86	24.86	24.86	24.86	274
2021-01-22	24.86	24.86	24.86	24.86	646
2021-01-21	24.85	24.85	24.85	24.85	0
2021-01-20	24.85	24.85	24.85	24.85	460
2021-01-19	24.61	24.61	24.61	24.61	535
2021-01-18	24.71	24.71	24.71	24.71	0
2021-01-15	25.02	25.02	25.02	25.02	6
2021-01-14	24.96	24.96	24.96	24.96	128
2021-01-13	25.24	25.24	25.24	25.24	89
2021-01-12	25.02	25.02	25.02	25.02	146
2021-01-11	25.28	25.28	25.28	25.28	12
2021-01-08	25.60	25.60	25.60	25.60	566
2021-01-07	26.24	26.24	26.24	26.24	108
2021-01-06	26.51	26.51	26.51	26.51	215
2021-01-05	24.23	24.23	24.23	24.23	81
2021-01-04	24.38	24.38	24.38	24.38	55
2020-12-31	24.54	24.54	24.54	24.54	0
2020-12-30	24.54	24.54	24.54	24.54	11
2020-12-29	24.14	24.14	24.14	24.14	31
2020-12-24	23.78	23.78	23.78	23.78	0
2020-12-23	23.78	23.78	23.78	23.78	642
2020-12-22	23.93	23.93	23.93	23.93	19
2020-12-21	23.79	23.79	23.79	23.79	39
2020-12-18	25.71	25.71	25.71	25.71	67
2020-12-17	25.41	25.41	25.41	25.41	168
2020-12-16	25.40	25.40	25.40	25.40	257
2020-12-15	24.65	24.65	24.65	24.65	21
2020-12-14	24.39	24.39	24.39	24.39	21
2020-12-11	24.14	24.14	24.14	24.14	15
2020-12-10	24.04	24.04	24.04	24.04	511
2020-12-09	24.54	24.54	24.54	24.54	43
2020-12-08	24.24	24.24	24.24	24.24	118
2020-12-07	25.03	25.03	25.03	25.03	592
2020-12-04	24.55	24.55	24.55	24.55	0
2020-12-03	23.98	23.98	23.98	23.98	91
2020-12-02	23.85	23.85	23.85	23.85	699
2020-12-01	22.86	22.86	22.86	22.86	1,171
2020-11-30	22.13	22.13	22.13	22.13	1,210
2020-11-27	22.59	22.59	22.59	22.59	93
2020-11-26	22.67	22.67	22.67	22.67	0
2020-11-25	22.67	22.67	22.67	22.67	22
2020-11-24	22.89	22.89	22.89	22.89	34
2020-11-23	22.75	22.75	22.75	22.75	25
2020-11-20	22.68	22.68	22.68	22.68	622
2020-11-19	22.95	22.95	22.95	22.95	16
2020-11-18	22.66	22.66	22.66	22.66	3
2020-11-17	22.10	22.10	22.10	22.10	20
2020-11-16	22.20	22.20	22.20	22.20	1,283
2020-11-13	20.72	20.72	20.72	20.72	8
2020-11-12	20.85	20.85	20.85	20.85	85
2020-11-11	20.45	20.45	20.45	20.45	189
2020-11-10	20.13	20.13	20.13	20.13	22
2020-11-09	19.90	19.90	19.90	19.90	45
2020-11-06	19.41	19.41	19.41	19.41	62
2020-11-05	20.05	20.05	20.05	20.05	332
2020-11-04	19.63	19.63	19.63	19.63	660
2020-11-03	19.16	19.16	19.16	19.16	65
2020-11-02	19.16	19.16	19.16	19.16	305
2020-10-30	18.77	18.77	18.77	18.77	6
2020-10-29	19.37	19.37	19.37	19.37	65
2020-10-28	19.80	19.80	19.80	19.80	141
2020-10-27	20.22	20.22	20.22	20.22	163
2020-10-26	20.66	20.66	20.66	20.66	97
2020-10-23	20.78	20.78	20.78	20.78	0
2020-10-22	20.78	20.78	20.78	20.78	145
2020-10-21	21.19	21.19	21.19	21.19	30
2020-10-20	20.12	20.12	20.12	20.12	335
2020-10-16	22.10	22.10	22.10	22.10	22
2020-10-15	21.61	21.61	21.61	21.61	0
2020-10-14	21.61	21.61	21.61	21.61	2
2020-10-13	22.64	22.64	22.64	22.64	74
2020-10-12	22.27	22.27	22.27	22.27	56
2020-10-09	21.02	21.02	21.02	21.02	4
2020-10-08	20.97	20.97	20.97	20.97	37
2020-10-07	21.07	21.07	21.07	21.07	0
2020-10-06	21.07	21.07	21.07	21.07	41
2020-10-05	20.09	20.09	20.09	20.09	23
2020-10-02	20.77	20.77	20.77	20.77	0
2020-10-01	20.77	20.77	20.77	20.77	9
2020-09-30	21.53	21.53	21.53	21.53	59
2020-09-29	21.15	21.15	21.15	21.15	122
2020-09-28	21.13	21.13	21.13	21.13	302
2020-09-25	20.42	20.42	20.42	20.42	13
2020-09-24	20.12	20.12	20.12	20.12	35
2020-09-23	20.75	20.75	20.75	20.75	1,247
2020-09-22	21.25	21.25	21.25	21.25	3
2020-09-21	21.15	21.15	21.15	21.15	0
2020-09-18	21.70	21.70	21.70	21.70	1,813
2020-09-17	21.49	21.49	21.49	21.49	75
2020-09-16	22.20	22.20	22.20	22.20	106
2020-09-15	21.81	21.81	21.81	21.81	0
2020-09-14	21.80	21.80	21.80	21.80	58
2020-09-11	21.70	21.70	21.70	21.70	160
2020-04-03	15.90	15.90	15.90	15.90	0
2020-04-02	15.90	15.90	15.90	15.90	0
2020-04-01	15.90	15.90	15.90	15.90	34

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150