0XHS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-11-23	16.89	16.89	16.89	16.89	0
2023-11-22	16.89	16.89	16.89	16.89	7,488
2023-11-21	16.79	16.79	16.79	16.79	2,002
2023-11-20	17.43	17.43	17.43	17.43	2,185
2023-11-17	17.50	17.50	17.50	17.50	151
2023-11-16	17.50	17.50	17.50	17.50	199
2023-11-15	17.21	17.21	17.21	17.21	840
2023-11-14	17.00	17.00	17.00	17.00	100
2023-11-13	17.00	17.00	17.00	17.00	2,364
2023-11-10	17.00	17.00	17.00	17.00	351
2023-11-09	17.11	17.11	17.11	17.11	200
2023-11-08	17.11	17.11	17.11	17.11	186
2023-11-07	17.30	17.30	17.30	17.30	156
2023-11-06	17.47	17.47	17.47	17.47	37,903
2023-11-03	16.46	16.46	16.46	16.46	0
2023-11-02	16.46	16.46	16.46	16.46	0
2023-11-01	16.88	16.88	16.88	16.88	6,025
2023-10-31	16.88	16.88	16.88	16.88	14
2023-10-30	16.55	16.55	16.55	16.55	0
2023-10-27	16.55	16.55	16.55	16.55	2,158
2023-10-26	16.58	16.58	16.58	16.58	137
2023-10-25	17.32	17.32	17.32	17.32	32
2023-10-24	17.52	17.52	17.52	17.52	0
2023-10-23	17.52	17.52	17.52	17.52	2
2023-10-20	17.87	17.87	17.87	17.87	810
2023-10-19	18.12	18.12	18.12	18.12	414
2023-10-18	17.93	17.93	17.93	17.93	600
2023-10-17	17.93	17.93	17.93	17.93	214
2023-10-16	17.93	17.93	17.93	17.93	5
2023-10-13	17.44	17.44	17.44	17.44	746
2023-10-12	18.10	18.10	18.10	18.10	220
2023-10-11	16.37	16.37	16.37	16.37	68
2023-10-10	17.85	17.85	17.85	17.85	21
2023-10-09	17.21	17.21	17.21	17.21	142
2023-10-06	17.80	17.80	17.80	17.80	863
2023-10-05	17.80	17.80	17.80	17.80	0
2023-10-04	17.80	17.80	17.80	17.80	316
2023-10-03	17.80	17.80	17.80	17.80	56
2023-10-02	18.60	18.60	18.60	18.60	402
2023-09-29	18.60	18.60	18.60	18.60	1,700
2023-09-28	18.60	18.60	18.60	18.60	1,909
2023-09-27	18.03	18.03	18.03	18.03	3,489
2023-09-26	19.30	19.30	19.30	19.30	161
2023-09-25	19.30	19.30	19.30	19.30	73
2023-09-22	19.67	19.67	19.67	19.67	11
2023-09-21	20.24	20.24	20.24	20.24	100
2023-09-20	20.24	20.24	20.24	20.24	389
2023-09-19	20.22	20.22	20.22	20.22	391
2023-09-18	19.65	19.65	19.65	19.65	142
2023-09-15	19.37	19.37	19.37	19.37	0
2023-09-14	19.37	19.37	19.37	19.37	0
2023-09-13	19.35	19.35	19.35	19.35	5
2023-09-12	19.03	19.03	19.03	19.03	0
2023-09-11	19.03	19.03	19.03	19.03	0
2023-09-08	19.03	19.03	19.03	19.03	0
2023-09-07	19.03	19.03	19.03	19.03	0
2023-09-06	19.03	19.03	19.03	19.03	57
2023-09-05	19.03	19.03	19.03	19.03	36
2023-09-04	19.45	19.45	19.45	19.45	0
2023-09-01	19.45	19.45	19.45	19.45	191
2023-08-31	19.91	19.91	19.91	19.91	445
2023-08-30	19.50	19.50	19.50	19.50	149
2023-08-29	18.58	18.58	18.58	18.58	0
2023-08-28	18.58	18.58	18.58	18.58	0
2023-08-25	18.58	18.58	18.58	18.58	1,000
2023-08-24	18.58	18.58	18.58	18.58	0
2023-08-23	18.58	18.58	18.58	18.58	525
2023-08-22	18.89	18.89	18.89	18.89	1,174
2023-08-21	19.14	19.14	19.14	19.14	0
2023-08-18	19.14	19.14	19.14	19.14	370
2023-08-17	19.14	19.14	19.14	19.14	38
2023-08-16	19.14	19.14	19.14	19.14	486
2023-08-15	19.57	19.57	19.57	19.57	246
2023-08-14	19.86	19.86	19.86	19.86	0
2023-08-11	19.86	19.86	19.86	19.86	0
2023-08-10	19.86	19.86	19.86	19.86	1,825
2023-08-09	19.65	19.65	19.65	19.65	50
2023-08-08	19.50	19.50	19.50	19.50	100
2023-08-07	19.50	19.50	19.50	19.50	3,129
2023-08-04	19.65	19.65	19.65	19.65	2,460
2023-08-03	19.31	19.31	19.31	19.31	157
2023-08-02	19.44	19.44	19.44	19.44	2,136
2023-08-01	19.64	19.64	19.64	19.64	265
2023-07-31	19.64	19.64	19.64	19.64	60
2023-07-28	19.64	19.64	19.64	19.64	593
2023-07-27	19.89	19.89	19.89	19.89	71
2023-07-26	19.04	19.04	19.04	19.04	540
2023-07-25	19.62	19.62	19.62	19.62	430
2023-07-24	19.97	19.97	19.97	19.97	0
2023-07-21	19.97	19.97	19.97	19.97	200
2023-07-20	19.97	19.97	19.97	19.97	200
2023-07-19	19.97	19.97	19.97	19.97	1,074
2023-07-18	19.05	19.05	19.05	19.05	379
2023-07-17	18.96	18.96	18.96	18.96	647
2023-07-14	18.70	18.70	18.70	18.70	700
2023-07-13	18.70	18.70	18.70	18.70	19
2023-07-12	18.99	18.99	18.99	18.99	519
2023-07-11	18.69	18.69	18.69	18.69	271
2023-07-10	18.56	18.56	18.56	18.56	2,703
2023-07-07	18.56	18.56	18.56	18.56	76
2023-07-06	17.86	17.86	17.86	17.86	1,600
2023-07-05	17.86	17.86	17.86	17.86	1,713
2023-07-04	18.01	18.01	18.01	18.01	0
2023-07-03	18.01	18.01	18.01	18.01	102
2023-06-30	17.57	17.57	17.57	17.57	2,300
2023-06-29	17.82	17.82	17.82	17.82	400
2023-06-28	17.82	17.82	17.82	17.82	942
2023-06-27	17.64	17.64	17.64	17.64	176
2023-06-26	17.48	17.48	17.48	17.48	45
2023-06-23	17.48	17.48	17.48	17.48	1,816
2023-06-22	16.99	16.99	16.99	16.99	256
2023-06-21	17.50	17.50	17.50	17.50	14
2023-06-20	17.83	17.83	17.83	17.83	1,400
2023-06-19	18.16	18.16	18.16	18.16	0
2023-06-16	18.16	18.16	18.16	18.16	159
2023-06-15	18.22	18.22	18.22	18.22	28
2023-06-14	17.51	17.51	17.51	17.51	173
2023-06-13	17.59	17.59	17.59	17.59	0
2023-06-12	17.59	17.59	17.59	17.59	25
2023-06-09	17.59	17.59	17.59	17.59	396
2023-06-08	17.16	17.16	17.16	17.16	1,229
2023-06-07	17.16	17.16	17.16	17.16	797
2023-06-06	17.16	17.16	17.16	17.16	36
2023-06-05	17.37	17.37	17.37	17.37	847
2023-06-02	16.82	16.82	16.82	16.82	3,884
2023-06-01	17.00	17.00	17.00	17.00	1,093
2023-05-31	17.17	17.17	17.17	17.17	665
2023-05-30	17.15	17.15	17.15	17.15	773
2023-05-29	17.14	17.14	17.14	17.14	0
2023-05-26	17.14	17.14	17.14	17.14	1,083
2023-05-25	17.85	17.85	17.85	17.85	1,247
2023-05-24	17.85	17.85	17.85	17.85	451
2023-05-23	17.97	17.97	17.97	17.97	1,861
2023-05-22	17.94	17.94	17.94	17.94	1,337
2023-05-19	18.11	18.11	18.11	18.11	0
2023-05-18	18.11	18.11	18.11	18.11	196
2023-05-17	18.13	18.13	18.13	18.13	466
2023-05-16	18.15	18.15	18.15	18.15	1,430
2023-05-15	18.11	18.11	18.11	18.11	75
2023-05-12	18.19	18.19	18.19	18.19	13,519
2023-05-11	18.49	18.49	18.49	18.49	350
2023-05-10	18.49	18.49	18.49	18.49	1,952
2023-05-09	19.56	19.56	19.56	19.56	150
2023-05-08	19.56	19.56	19.56	19.56	0
2023-05-05	19.56	19.56	19.56	19.56	225
2023-05-04	19.57	19.57	19.57	19.57	0
2023-05-03	19.57	19.57	19.57	19.57	264
2023-05-02	20.21	20.21	20.21	20.21	1,000
2023-05-01	19.12	19.12	19.12	19.12	0
2023-04-28	19.12	19.12	19.12	19.12	49
2023-04-27	19.12	19.12	19.12	19.12	668
2023-04-26	19.12	19.12	19.12	19.12	0
2023-04-25	19.12	19.12	19.12	19.12	583
2023-04-24	19.62	19.62	19.62	19.62	94
2023-04-21	19.50	19.50	19.50	19.50	264
2023-04-20	19.75	19.75	19.75	19.75	500
2023-04-19	19.75	19.75	19.75	19.75	1,072
2023-04-18	20.01	20.01	20.01	20.01	0
2023-04-17	20.01	20.01	20.01	20.01	44
2023-04-14	20.25	20.25	20.25	20.25	54
2023-04-13	20.53	20.53	20.53	20.53	0
2023-04-12	20.53	20.53	20.53	20.53	235
2023-04-11	20.49	20.49	20.49	20.49	9,576
2023-04-10	20.64	20.64	20.64	20.64	0
2023-04-07	20.64	20.64	20.64	20.64	0
2023-04-06	20.64	20.64	20.64	20.64	323
2023-04-05	20.35	20.35	20.35	20.35	180
2023-04-04	20.40	20.40	20.40	20.40	68
2023-04-03	20.62	20.62	20.62	20.62	1,548
2023-03-31	20.31	20.31	20.31	20.31	1,394
2023-03-30	19.97	19.97	19.97	19.97	160
2023-03-29	19.88	19.88	19.88	19.88	608
2023-03-28	19.70	19.70	19.70	19.70	84
2023-03-27	19.39	19.39	19.39	19.39	2,283
2023-03-24	19.38	19.38	19.38	19.38	802
2023-03-23	19.76	19.76	19.76	19.76	5,930
2023-03-22	19.78	19.78	19.78	19.78	3,813
2023-03-21	20.03	20.03	20.03	20.03	4
2023-03-20	20.08	20.08	20.08	20.08	1,798
2023-03-17	19.57	19.57	19.57	19.57	175
2023-03-16	19.46	19.46	19.46	19.46	2,039
2023-03-15	19.33	19.33	19.33	19.33	833
2023-03-14	19.50	19.50	19.50	19.50	404
2023-03-13	19.44	19.44	19.44	19.44	400
2023-03-10	19.44	19.44	19.44	19.44	126
2023-03-09	19.93	19.93	19.93	19.93	57
2023-03-08	20.02	20.02	20.02	20.02	828
2023-03-07	20.47	20.47	20.47	20.47	210
2023-03-06	21.17	21.17	21.17	21.17	850
2023-03-03	21.17	21.17	21.17	21.17	320
2023-03-02	21.17	21.17	21.17	21.17	164
2023-03-01	21.40	21.40	21.40	21.40	346
2023-02-28	21.41	21.41	21.41	21.41	123
2023-02-27	21.65	21.65	21.65	21.65	132
2023-02-24	21.59	21.59	21.59	21.59	339
2023-02-23	21.23	21.23	21.23	21.23	160
2023-02-22	21.23	21.23	21.23	21.23	552
2023-02-21	20.85	20.85	20.85	20.85	7,326
2023-02-20	21.16	21.16	21.16	21.16	0
2023-02-17	21.16	21.16	21.16	21.16	632
2023-02-16	21.50	21.50	21.50	21.50	548
2023-02-15	21.50	21.50	21.50	21.50	40
2023-02-14	21.50	21.50	21.50	21.50	232
2023-02-13	21.76	21.76	21.76	21.76	254
2023-02-10	21.51	21.51	21.51	21.51	0
2023-02-09	21.51	21.51	21.51	21.51	0
2023-02-08	21.51	21.51	21.51	21.51	1,835
2023-02-07	21.51	21.51	21.51	21.51	1,894
2023-02-06	22.03	22.03	22.03	22.03	315
2023-02-03	22.03	22.03	22.03	22.03	390
2023-02-02	22.93	22.93	22.93	22.93	185
2023-02-01	22.35	22.35	22.35	22.35	100
2023-01-31	22.21	22.21	22.21	22.21	1,032
2023-01-30	22.03	22.03	22.03	22.03	50
2023-01-27	22.03	22.03	22.03	22.03	82
2023-01-26	21.96	21.96	21.96	21.96	120
2023-01-25	21.96	21.96	21.96	21.96	361
2023-01-24	22.32	22.32	22.32	22.32	616
2023-01-23	22.40	22.40	22.40	22.40	232
2023-01-20	21.47	21.47	21.47	21.47	50
2023-01-19	21.47	21.47	21.47	21.47	975
2023-01-18	21.75	21.75	21.75	21.75	187
2023-01-17	21.82	21.82	21.82	21.82	3,486
2023-01-16	22.21	22.21	22.21	22.21	0
2023-01-13	22.03	22.03	22.03	22.03	100
2023-01-12	22.03	22.03	22.03	22.03	87
2023-01-11	21.41	21.41	21.41	21.41	100
2023-01-10	21.41	21.41	21.41	21.41	889
2023-01-09	21.44	21.44	21.44	21.44	369
2023-01-06	21.44	21.44	21.44	21.44	161
2023-01-05	19.88	19.88	19.88	19.88	0
2023-01-04	19.88	19.88	19.88	19.88	540
2023-01-03	19.88	19.88	19.88	19.88	81
2023-01-02	19.06	19.06	19.06	19.06	0
2022-12-30	19.06	19.06	19.06	19.06	270
2022-12-29	19.06	19.06	19.06	19.06	308
2022-12-28	19.06	19.06	19.06	19.06	37
2022-12-27	19.38	19.38	19.38	19.38	0
2022-12-26	19.38	19.38	19.38	19.38	0
2022-12-23	19.38	19.38	19.38	19.38	0
2022-12-22	19.38	19.38	19.38	19.38	497
2022-12-21	19.38	19.38	19.38	19.38	707
2022-12-20	19.01	19.01	19.01	19.01	0
2022-12-19	19.01	19.01	19.01	19.01	277
2022-12-16	19.13	19.13	19.13	19.13	0
2022-12-15	19.13	19.13	19.13	19.13	45
2022-12-14	15.75	15.75	15.75	15.75	420
2022-12-13	19.84	19.84	19.84	19.84	0
2022-12-12	19.65	19.65	19.65	19.65	61
2022-12-09	19.50	19.50	19.50	19.50	0
2022-12-08	19.50	19.50	19.50	19.50	0
2022-12-07	19.50	19.50	19.50	19.50	54
2022-12-06	20.19	20.19	20.19	20.19	148
2022-12-05	20.22	20.22	20.22	20.22	629
2022-12-02	20.07	20.07	20.07	20.07	97
2022-12-01	20.25	20.25	20.25	20.25	194
2022-11-30	20.25	20.25	20.25	20.25	152
2022-11-29	20.40	20.40	20.40	20.40	3
2022-11-28	20.30	20.30	20.30	20.30	0
2022-11-25	20.30	20.30	20.30	20.30	200
2022-11-24	20.30	20.30	20.30	20.30	0
2022-11-23	20.30	20.30	20.30	20.30	703
2022-11-22	20.14	20.14	20.14	20.14	6,418
2022-11-21	20.83	20.83	20.83	20.83	0
2022-11-18	20.83	20.83	20.83	20.83	300
2022-11-17	20.83	20.83	20.83	20.83	13
2022-11-16	20.83	20.83	20.83	20.83	601
2022-11-15	20.87	20.87	20.87	20.87	19
2022-11-14	20.11	20.11	20.11	20.11	93
2022-11-11	20.11	20.11	20.11	20.11	232
2022-11-10	19.42	19.42	19.42	19.42	0
2022-11-09	19.42	19.42	19.42	19.42	152
2022-11-08	19.24	19.24	19.24	19.24	340
2022-11-07	18.42	18.42	18.42	18.42	0
2022-11-04	18.42	18.42	18.42	18.42	287
2022-11-03	17.89	17.89	17.89	17.89	1
2022-11-02	17.89	17.89	17.89	17.89	697
2022-11-01	17.47	17.47	17.47	17.47	0
2022-10-31	17.47	17.47	17.47	17.47	581
2022-10-28	17.47	17.47	17.47	17.47	0
2022-10-27	17.47	17.47	17.47	17.47	0
2022-10-26	17.47	17.47	17.47	17.47	0
2022-10-25	17.47	17.47	17.47	17.47	76
2022-10-24	17.45	17.45	17.45	17.45	0
2022-10-21	17.45	17.45	17.45	17.45	909
2022-10-20	17.71	17.71	17.71	17.71	675
2022-10-19	17.71	17.71	17.71	17.71	0
2022-10-18	17.71	17.71	17.71	17.71	383
2022-10-17	17.09	17.09	17.09	17.09	22
2022-10-14	17.09	17.09	17.09	17.09	170
2022-10-13	16.40	16.40	16.40	16.40	2,250
2022-10-12	16.40	16.40	16.40	16.40	7,617
2022-10-11	17.10	17.10	17.10	17.10	222
2022-10-10	17.10	17.10	17.10	17.10	64
2022-10-07	17.30	17.30	17.30	17.30	9,350
2022-10-06	17.46	17.46	17.46	17.46	1,103
2022-10-05	17.48	17.48	17.48	17.48	425
2022-10-04	17.52	17.52	17.52	17.52	202
2022-10-03	16.51	16.51	16.51	16.51	1
2022-09-30	16.93	16.93	16.93	16.93	405
2022-09-29	16.37	16.37	16.37	16.37	172
2022-09-28	17.18	17.18	17.18	17.18	306
2022-09-27	17.18	17.18	17.18	17.18	14
2022-09-26	17.18	17.18	17.18	17.18	496
2022-09-23	17.88	17.88	17.88	17.88	30
2022-09-22	17.82	17.82	17.82	17.82	498
2022-09-21	18.57	18.57	18.57	18.57	7,760
2022-09-20	18.86	18.86	18.86	18.86	94
2022-09-19	19.65	19.65	19.65	19.65	0
2022-09-16	19.65	19.65	19.65	19.65	0
2022-09-15	19.65	19.65	19.65	19.65	0
2022-09-14	19.65	19.65	19.65	19.65	206
2022-09-13	20.77	20.77	20.77	20.77	1,217
2022-09-12	20.52	20.52	20.52	20.52	0
2022-09-09	20.52	20.52	20.52	20.52	287
2022-09-08	20.16	20.16	20.16	20.16	367
2022-09-07	20.19	20.19	20.19	20.19	888
2022-09-06	20.56	20.56	20.56	20.56	212
2022-09-05	21.06	21.06	21.06	21.06	0
2022-09-02	21.06	21.06	21.06	21.06	9
2022-09-01	20.87	20.87	20.87	20.87	36
2022-08-31	21.92	21.92	21.92	21.92	0
2022-08-30	21.92	21.92	21.92	21.92	0
2022-08-29	21.92	21.92	21.92	21.92	0
2022-08-26	21.92	21.92	21.92	21.92	71
2022-08-25	21.92	21.92	21.92	21.92	3,359
2022-08-24	21.67	21.67	21.67	21.67	653
2022-08-23	21.63	21.63	21.63	21.63	155
2022-08-22	21.96	21.96	21.96	21.96	112
2022-08-19	22.57	22.57	22.57	22.57	40
2022-08-18	22.57	22.57	22.57	22.57	100
2022-08-17	22.57	22.57	22.57	22.57	117
2022-08-16	23.38	23.38	23.38	23.38	285
2022-08-15	22.87	22.87	22.87	22.87	83
2022-08-12	22.87	22.87	22.87	22.87	826
2022-08-11	22.87	22.87	22.87	22.87	469
2022-08-10	22.76	22.76	22.76	22.76	211
2022-08-09	22.74	22.74	22.74	22.74	100
2022-08-08	22.74	22.74	22.74	22.74	203
2022-08-05	22.74	22.74	22.74	22.74	100
2022-08-04	22.74	22.74	22.74	22.74	70
2022-08-03	22.90	22.90	22.90	22.90	668
2022-08-02	23.02	23.02	23.02	23.02	0
2022-08-01	23.02	23.02	23.02	23.02	5
2022-07-29	23.02	23.02	23.02	23.02	624
2022-07-28	22.29	22.29	22.29	22.29	1,816
2022-07-27	20.86	20.86	20.86	20.86	0
2022-07-26	20.86	20.86	20.86	20.86	0
2022-07-25	20.86	20.86	20.86	20.86	239
2022-07-22	22.55	22.55	22.55	22.55	13
2022-07-21	22.44	22.44	22.44	22.44	92
2022-07-20	22.38	22.38	22.38	22.38	150
2022-07-19	21.99	21.99	21.99	21.99	0
2022-07-18	21.99	21.99	21.99	21.99	172
2022-07-15	22.05	22.05	22.05	22.05	546
2022-07-14	21.44	21.44	21.44	21.44	0
2022-07-13	21.44	21.44	21.44	21.44	136
2022-07-12	21.76	21.76	21.76	21.76	3
2022-07-11	22.17	22.17	22.17	22.17	1
2022-07-08	22.17	22.17	22.17	22.17	18
2022-07-07	22.18	22.18	22.18	22.18	66
2022-07-06	22.17	22.17	22.17	22.17	134
2022-07-05	22.54	22.54	22.54	22.54	0
2022-07-04	22.54	22.54	22.54	22.54	0
2022-07-01	22.54	22.54	22.54	22.54	2
2022-06-30	22.58	22.58	22.58	22.58	296
2022-06-29	23.07	23.07	23.07	23.07	5
2022-06-28	23.22	23.22	23.22	23.22	5
2022-06-27	23.22	23.22	23.22	23.22	50
2022-06-24	23.05	23.05	23.05	23.05	322
2022-06-23	21.00	21.00	21.00	21.00	2
2022-06-22	21.00	21.00	21.00	21.00	7
2022-06-21	21.00	21.00	21.00	21.00	250
2022-06-20	21.00	21.00	21.00	21.00	20
2022-06-17	22.19	22.19	22.19	22.19	174
2022-06-16	21.82	21.82	21.82	21.82	406
2022-06-15	22.99	22.99	22.99	22.99	17
2022-06-14	22.77	22.77	22.77	22.77	136
2022-06-13	24.11	24.11	24.11	24.11	133
2022-06-10	24.11	24.11	24.11	24.11	39
2022-06-09	25.24	25.24	25.24	25.24	100
2022-06-08	25.24	25.24	25.24	25.24	623
2022-06-07	25.28	25.28	25.28	25.28	1,100
2022-06-06	25.28	25.28	25.28	25.28	549
2022-06-03	25.21	25.21	25.21	25.21	0
2022-06-02	25.21	25.21	25.21	25.21	0
2022-06-01	25.21	25.21	25.21	25.21	492
2022-05-31	25.91	25.91	25.91	25.91	797
2022-05-30	25.72	25.72	25.72	25.72	0
2022-05-27	25.72	25.72	25.72	25.72	14
2022-05-26	25.74	25.74	25.74	25.74	44
2022-05-25	24.82	24.82	24.82	24.82	632
2022-05-24	23.83	23.83	23.83	23.83	100
2022-05-23	23.83	23.83	23.83	23.83	156
2022-05-20	23.62	23.62	23.62	23.62	845
2022-05-19	23.39	23.39	23.39	23.39	157
2022-05-18	24.11	24.11	24.11	24.11	10
2022-05-17	24.11	24.11	24.11	24.11	0
2022-05-16	24.11	24.11	24.11	24.11	47
2022-05-13	23.74	23.74	23.74	23.74	547
2022-05-12	20.34	20.34	20.34	20.34	204
2022-05-11	20.00	20.00	20.00	20.00	0
2022-05-10	20.00	20.00	20.00	20.00	256
2022-05-09	19.94	19.94	19.94	19.94	2,351
2022-05-06	22.00	22.00	22.00	22.00	2,556
2022-05-05	24.61	24.61	24.61	24.61	475
2022-05-04	19.99	19.99	19.99	19.99	11
2022-05-03	24.34	24.34	24.34	24.34	345
2022-05-02	24.67	24.67	24.67	24.67	0
2022-04-29	24.67	24.67	24.67	24.67	300
2022-04-28	24.67	24.67	24.67	24.67	200
2022-04-27	24.67	24.67	24.67	24.67	457
2022-04-26	24.70	24.70	24.70	24.70	0
2022-04-25	25.58	25.58	25.58	25.58	15
2022-04-22	25.58	25.58	25.58	25.58	550
2022-04-21	26.11	26.11	26.11	26.11	110
2022-04-20	26.11	26.11	26.11	26.11	625
2022-04-19	26.14	26.14	26.14	26.14	40
2022-04-18	26.18	26.18	26.18	26.18	0
2022-04-15	26.18	26.18	26.18	26.18	0
2022-04-14	26.18	26.18	26.18	26.18	126
2022-04-13	25.79	25.79	25.79	25.79	115
2022-04-12	26.14	26.14	26.14	26.14	141
2022-04-11	26.14	26.14	26.14	26.14	12
2022-04-08	25.23	25.23	25.23	25.23	5
2022-04-07	25.46	25.46	25.46	25.46	0
2022-04-06	26.13	26.13	26.13	26.13	0
2022-04-05	26.13	26.13	26.13	26.13	1,080
2022-04-04	26.45	26.45	26.45	26.45	11
2022-04-01	26.23	26.23	26.23	26.23	32
2022-03-31	26.38	26.38	26.38	26.38	11
2022-03-30	26.20	26.20	26.20	26.20	226
2022-03-29	26.41	26.41	26.41	26.41	8
2022-03-28	26.63	26.63	26.63	26.63	145
2022-03-25	26.46	26.46	26.46	26.46	0
2022-03-24	26.46	26.46	26.46	26.46	218
2022-03-23	26.62	26.62	26.62	26.62	36
2022-03-22	25.81	25.81	25.81	25.81	0
2022-03-21	25.81	25.81	25.81	25.81	0
2022-03-18	25.81	25.81	25.81	25.81	69
2022-03-17	25.81	25.81	25.81	25.81	24
2022-03-16	25.53	25.53	25.53	25.53	21
2022-03-15	24.60	24.60	24.60	24.60	20
2022-03-14	24.60	24.60	24.60	24.60	200
2022-03-11	24.65	24.65	24.65	24.65	0
2022-03-10	24.65	24.65	24.65	24.65	32
2022-03-09	24.67	24.67	24.67	24.67	230
2022-03-08	23.87	23.87	23.87	23.87	6
2022-03-07	24.41	24.41	24.41	24.41	100
2022-03-04	24.77	24.77	24.77	24.77	452
2022-03-03	25.51	25.51	25.51	25.51	0
2022-03-02	25.51	25.51	25.51	25.51	5,485
2022-03-01	25.76	25.76	25.76	25.76	140
2022-02-28	25.98	25.98	25.98	25.98	0
2022-02-25	25.98	25.98	25.98	25.98	128
2022-02-24	26.30	26.30	26.30	26.30	0
2022-02-23	26.14	26.14	26.14	26.14	493
2022-02-22	26.71	26.71	26.71	26.71	17
2022-02-21	27.15	27.15	27.15	27.15	0
2022-02-18	27.15	27.15	27.15	27.15	508
2022-02-17	28.14	28.14	28.14	28.14	180
2022-02-16	28.39	28.39	28.39	28.39	370
2022-02-15	28.31	28.31	28.31	28.31	10
2022-02-14	28.31	28.31	28.31	28.31	54
2022-02-11	28.31	28.31	28.31	28.31	24
2022-02-10	28.97	28.97	28.97	28.97	63
2022-02-09	28.73	28.73	28.73	28.73	175
2022-02-08	27.38	27.38	27.38	27.38	0
2022-02-07	27.38	27.38	27.38	27.38	0
2022-02-04	27.38	27.38	27.38	27.38	0
2022-02-03	27.38	27.38	27.38	27.38	140
2022-02-02	27.38	27.38	27.38	27.38	664
2022-02-01	27.01	27.01	27.01	27.01	13
2022-01-31	26.36	26.36	26.36	26.36	12
2022-01-28	25.82	25.82	25.82	25.82	0
2022-01-27	25.82	25.82	25.82	25.82	3
2022-01-26	26.43	26.43	26.43	26.43	397
2022-01-25	26.26	26.26	26.26	26.26	101
2022-01-24	27.96	27.96	27.96	27.96	15
2022-01-21	27.96	27.96	27.96	27.96	0
2022-01-20	27.96	27.96	27.96	27.96	648
2022-01-19	27.62	27.62	27.62	27.62	147
2022-01-18	27.88	27.88	27.88	27.88	157
2022-01-17	28.12	28.12	28.12	28.12	0
2022-01-14	28.12	28.12	28.12	28.12	20
2022-01-13	27.68	27.68	27.68	27.68	245
2022-01-12	27.63	27.63	27.63	27.63	0
2022-01-11	27.63	27.63	27.63	27.63	0
2022-01-10	27.63	27.63	27.63	27.63	203
2022-01-07	28.48	28.48	28.48	28.48	0
2022-01-06	28.48	28.48	28.48	28.48	0
2022-01-05	28.48	28.48	28.48	28.48	221
2022-01-04	28.64	28.64	28.64	28.64	165
2022-01-03	28.96	28.96	28.96	28.96	0
2021-12-31	28.96	28.96	28.96	28.96	0
2021-12-30	28.96	28.96	28.96	28.96	0
2021-12-29	28.96	28.96	28.96	28.96	257
2021-12-28	27.86	27.86	27.86	27.86	0
2021-12-27	27.86	27.86	27.86	27.86	0
2021-12-24	27.86	27.86	27.86	27.86	0
2021-12-23	27.86	27.86	27.86	27.86	0
2021-12-22	27.86	27.86	27.86	27.86	212
2021-12-21	26.72	26.72	26.72	26.72	0
2021-12-20	26.72	26.72	26.72	26.72	729
2021-12-17	28.15	28.15	28.15	28.15	0
2021-12-16	28.15	28.15	28.15	28.15	35
2021-12-15	28.25	28.25	28.25	28.25	0
2021-12-14	28.33	28.33	28.33	28.33	371
2021-12-13	28.10	28.10	28.10	28.10	73
2021-12-10	27.32	27.32	27.32	27.32	3
2021-12-09	27.46	27.46	27.46	27.46	128
2021-12-08	27.43	27.43	27.43	27.43	391
2021-12-07	28.06	28.06	28.06	28.06	303
2021-12-06	27.39	27.39	27.39	27.39	0
2021-12-03	27.72	27.72	27.72	27.72	1,418
2021-12-02	27.06	27.06	27.06	27.06	13
2021-12-01	27.61	27.61	27.61	27.61	69
2021-11-30	27.85	27.85	27.85	27.85	600
2021-11-29	27.85	27.85	27.85	27.85	8
2021-11-26	27.85	27.85	27.85	27.85	2,477
2021-11-25	28.45	28.45	28.45	28.45	0
2021-11-24	28.52	28.52	28.52	28.52	7
2021-11-23	28.85	28.85	28.85	28.85	128
2021-11-22	28.22	28.22	28.22	28.22	47
2021-11-19	28.18	28.18	28.18	28.18	179
2021-11-18	28.78	28.78	28.78	28.78	0
2021-11-17	28.78	28.78	28.78	28.78	69,486
2021-11-16	29.07	29.07	29.07	29.07	0
2021-11-15	29.07	29.07	29.07	29.07	107
2021-11-12	28.60	28.60	28.60	28.60	6
2021-11-11	28.05	28.05	28.05	28.05	98
2021-11-10	28.65	28.65	28.65	28.65	0
2021-11-09	28.65	28.65	28.65	28.65	99
2021-11-08	28.31	28.31	28.31	28.31	95
2021-11-05	28.36	28.36	28.36	28.36	524
2021-11-04	29.39	29.39	29.39	29.39	670
2021-11-03	29.33	29.33	29.33	29.33	438
2021-11-02	29.48	29.48	29.48	29.48	460
2021-11-01	28.82	28.82	28.82	28.82	0
2021-10-29	28.82	28.82	28.82	28.82	8
2021-10-28	28.63	28.63	28.63	28.63	715
2021-10-27	29.08	29.08	29.08	29.08	155
2021-10-26	29.58	29.58	29.58	29.58	2,529
2021-10-25	22.85	22.85	22.85	22.85	87
2021-10-22	29.90	29.90	29.90	29.90	3,158
2021-10-21	29.59	29.59	29.59	29.59	62
2021-10-20	29.90	29.90	29.90	29.90	1,489
2021-10-19	29.40	29.40	29.40	29.40	568
2021-10-18	29.18	29.18	29.18	29.18	88
2021-10-15	29.67	29.67	29.67	29.67	3
2021-10-14	29.35	29.35	29.35	29.35	255
2021-10-13	29.01	29.01	29.01	29.01	30
2021-10-12	29.71	29.71	29.71	29.71	0
2021-10-11	29.48	29.48	29.48	29.48	210
2021-10-08	29.69	29.69	29.69	29.69	348
2021-10-07	29.86	29.86	29.86	29.86	687
2021-10-06	29.76	29.76	29.76	29.76	535
2021-10-05	29.06	29.06	29.06	29.06	27
2021-10-04	29.46	29.46	29.46	29.46	130
2021-10-01	29.56	29.56	29.56	29.56	0
2021-09-30	29.56	29.56	29.56	29.56	1,648
2021-09-29	29.80	29.80	29.80	29.80	617
2021-09-28	30.31	30.31	30.31	30.31	232
2021-09-27	29.76	29.76	29.76	29.76	4,047
2021-09-24	29.78	29.78	29.78	29.78	921
2021-09-23	28.53	28.53	28.53	28.53	4,725
2021-09-22	28.53	28.53	28.53	28.53	968
2021-09-21	27.65	27.65	27.65	27.65	40
2021-09-20	27.93	27.93	27.93	27.93	714
2021-09-17	28.54	28.54	28.54	28.54	0
2021-09-16	28.70	28.70	28.70	28.70	0
2021-09-15	28.66	28.66	28.66	28.66	1,026
2021-09-14	28.42	28.42	28.42	28.42	504
2021-09-13	28.81	28.81	28.81	28.81	210
2021-09-10	29.08	29.08	29.08	29.08	294
2021-09-09	29.17	29.17	29.17	29.17	0
2021-09-08	29.17	29.17	29.17	29.17	320
2021-09-07	29.19	29.19	29.19	29.19	2,117
2021-09-06	28.85	28.85	28.85	28.85	0
2021-09-03	28.85	28.85	28.85	28.85	41
2021-09-02	28.61	28.61	28.61	28.61	558
2021-09-01	28.91	28.91	28.91	28.91	27
2021-08-31	28.50	28.50	28.50	28.50	201
2021-08-30	28.50	28.50	28.50	28.50	0
2021-08-27	28.50	28.50	28.50	28.50	4,069
2021-08-26	27.89	27.89	27.89	27.89	1
2021-08-25	27.89	27.89	27.89	27.89	561
2021-08-24	27.98	27.98	27.98	27.98	58
2021-08-23	27.88	27.88	27.88	27.88	18
2021-08-20	27.54	27.54	27.54	27.54	4,934
2021-08-19	28.04	28.04	28.04	28.04	36
2021-08-18	28.39	28.39	28.39	28.39	1,208
2021-08-17	28.75	28.75	28.75	28.75	4,417
2021-08-16	29.34	29.34	29.34	29.34	108
2021-08-13	29.00	29.00	29.00	29.00	453
2021-08-12	28.52	28.52	28.52	28.52	117
2021-08-11	28.21	28.21	28.21	28.21	10
2021-08-10	28.21	28.21	28.21	28.21	0
2021-08-09	28.21	28.21	28.21	28.21	321
2021-08-06	27.73	27.73	27.73	27.73	20
2021-08-05	27.73	27.73	27.73	27.73	8,313
2021-08-04	27.96	27.96	27.96	27.96	569
2021-08-03	26.47	26.47	26.47	26.47	60
2021-08-02	26.63	26.63	26.63	26.63	51
2021-07-30	27.04	27.04	27.04	27.04	1,430
2021-07-29	25.86	25.86	25.86	25.86	470
2021-07-28	26.28	26.28	26.28	26.28	1,526
2021-07-27	26.17	26.17	26.17	26.17	46
2021-07-26	26.06	26.06	26.06	26.06	1,000
2021-07-23	26.06	26.06	26.06	26.06	300,732
2021-07-22	25.96	25.96	25.96	25.96	0
2021-07-21	25.96	25.96	25.96	25.96	0
2021-07-20	25.61	25.61	25.61	25.61	1,105
2021-07-19	25.57	25.57	25.57	25.57	1,587
2021-07-16	25.57	25.57	25.57	25.57	158
2021-07-15	26.34	26.34	26.34	26.34	0
2021-07-14	26.34	26.34	26.34	26.34	108
2021-07-13	26.49	26.49	26.49	26.49	243
2021-07-12	25.57	25.57	25.57	25.57	0
2021-07-09	25.57	25.57	25.57	25.57	0
2021-07-08	25.57	25.57	25.57	25.57	154
2021-07-07	26.03	26.03	26.03	26.03	1,181
2021-07-06	26.53	26.53	26.53	26.53	114
2021-07-05	27.17	27.17	27.17	27.17	0
2021-07-02	27.26	27.26	27.26	27.26	28
2021-07-01	27.89	27.89	27.89	27.89	0
2021-06-30	27.89	27.89	27.89	27.89	29
2021-06-29	27.89	27.89	27.89	27.89	0
2021-06-28	27.89	27.89	27.89	27.89	640
2021-06-25	27.94	27.94	27.94	27.94	83
2021-06-24	28.10	28.10	28.10	28.10	219
2021-06-23	27.33	27.33	27.33	27.33	86
2021-06-22	27.15	27.15	27.15	27.15	525
2021-06-21	26.89	26.89	26.89	26.89	223
2021-06-18	27.70	27.70	27.70	27.70	0
2021-06-17	27.70	27.70	27.70	27.70	105
2021-06-16	27.84	27.84	27.84	27.84	255
2021-06-15	27.94	27.94	27.94	27.94	71
2021-06-14	27.08	27.08	27.08	27.08	154
2021-06-11	27.97	27.97	27.97	27.97	25
2021-06-10	27.97	27.97	27.97	27.97	2
2021-06-09	26.89	26.89	26.89	26.89	0
2021-06-08	26.89	26.89	26.89	26.89	0
2021-06-07	26.89	26.89	26.89	26.89	270
2021-06-04	26.79	26.79	26.79	26.79	370
2021-06-03	26.52	26.52	26.52	26.52	0
2021-06-02	26.52	26.52	26.52	26.52	510
2021-06-01	26.75	26.75	26.75	26.75	513
2021-05-28	27.01	27.01	27.01	27.01	163
2021-05-27	27.02	27.02	27.02	27.02	55
2021-05-26	27.08	27.08	27.08	27.08	2
2021-05-25	27.06	27.06	27.06	27.06	697
2021-05-24	27.22	27.22	27.22	27.22	729
2021-05-21	27.30	27.30	27.30	27.30	1,639
2021-05-20	27.53	27.53	27.53	27.53	64
2021-05-19	27.73	27.73	27.73	27.73	303
2021-05-18	28.44	28.44	28.44	28.44	0
2021-05-17	28.44	28.44	28.44	28.44	1,191
2021-05-14	27.91	27.91	27.91	27.91	894
2021-05-13	27.81	27.81	27.81	27.81	2,453
2021-05-12	28.04	28.04	28.04	28.04	0
2021-05-11	27.32	27.32	27.32	27.32	24
2021-05-10	27.89	27.89	27.89	27.89	16,295
2021-05-07	27.90	27.90	27.90	27.90	551
2021-05-06	27.02	27.02	27.02	27.02	500
2021-05-05	27.02	27.02	27.02	27.02	16
2021-05-04	26.67	26.67	26.67	26.67	10
2021-04-30	27.36	27.36	27.36	27.36	353
2021-04-29	26.90	26.90	26.90	26.90	916
2021-04-28	26.21	26.21	26.21	26.21	560
2021-04-27	25.76	25.76	25.76	25.76	143
2021-04-26	25.72	25.72	25.72	25.72	91,251
2021-04-23	24.95	24.95	24.95	24.95	25,007
2021-04-22	26.20	26.20	26.20	26.20	0
2021-04-21	26.20	26.20	26.20	26.20	5
2021-04-20	26.42	26.42	26.42	26.42	514
2021-04-19	26.03	26.03	26.03	26.03	87,361
2021-04-16	25.90	25.90	25.90	25.90	0
2021-04-15	25.90	25.90	25.90	25.90	530
2021-04-14	25.68	25.68	25.68	25.68	0
2021-04-13	25.71	25.71	25.71	25.71	109,896
2021-04-12	25.71	25.71	25.71	25.71	0
2021-04-09	25.45	25.45	25.45	25.45	157
2021-04-08	25.92	25.92	25.92	25.92	117,025
2021-04-07	25.92	25.92	25.92	25.92	75
2021-04-06	25.68	25.68	25.68	25.68	668
2021-04-01	25.51	25.51	25.51	25.51	32
2021-03-31	25.66	25.66	25.66	25.66	128
2021-03-30	25.20	25.20	25.20	25.20	15
2021-03-29	25.66	25.66	25.66	25.66	754
2021-03-26	25.90	25.90	25.90	25.90	26
2021-03-25	25.85	25.85	25.85	25.85	103
2021-03-24	26.07	26.07	26.07	26.07	55
2021-03-23	26.55	26.55	26.55	26.55	324
2021-03-22	26.69	26.69	26.69	26.69	240
2021-03-19	26.00	26.00	26.00	26.00	10
2021-03-18	26.12	26.12	26.12	26.12	163
2021-03-17	25.87	25.87	25.87	25.87	203
2021-03-16	25.79	25.79	25.79	25.79	924
2021-03-15	25.79	25.79	25.79	25.79	54
2021-03-12	25.36	25.36	25.36	25.36	203
2021-03-11	24.92	24.92	24.92	24.92	0
2021-03-10	24.46	24.46	24.46	24.46	631
2021-03-09	24.32	24.32	24.32	24.32	691
2021-03-08	23.53	23.53	23.53	23.53	0
2021-03-05	23.53	23.53	23.53	23.53	317
2021-03-04	24.07	24.07	24.07	24.07	97
2021-03-03	24.61	24.61	24.61	24.61	489
2021-03-02	24.53	24.53	24.53	24.53	1,990
2021-03-01	24.30	24.30	24.30	24.30	0
2021-02-26	24.08	24.08	24.08	24.08	3,234
2021-02-25	24.95	24.95	24.95	24.95	20
2021-02-24	25.25	25.25	25.25	25.25	333
2021-02-23	25.88	25.88	25.88	25.88	51
2021-02-22	25.88	25.88	25.88	25.88	342
2021-02-19	26.00	26.00	26.00	26.00	31
2021-02-18	25.44	25.44	25.44	25.44	359
2021-02-17	26.02	26.02	26.02	26.02	80
2021-02-16	25.97	25.97	25.97	25.97	54
2021-02-15	24.78	24.78	24.78	24.78	0
2021-02-12	24.78	24.78	24.78	24.78	13
2021-02-11	24.82	24.82	24.82	24.82	263
2021-02-10	25.00	25.00	25.00	25.00	482
2021-02-09	24.66	24.66	24.66	24.66	61
2021-02-08	24.66	24.66	24.66	24.66	286
2021-02-05	24.23	24.23	24.23	24.23	64
2021-02-04	24.24	24.24	24.24	24.24	305
2021-02-03	23.74	23.74	23.74	23.74	351
2021-02-02	24.17	24.17	24.17	24.17	54
2021-02-01	24.28	24.28	24.28	24.28	110
2021-01-29	24.78	24.78	24.78	24.78	44
2021-01-28	25.02	25.02	25.02	25.02	87
2021-01-27	25.13	25.13	25.13	25.13	265
2021-01-26	25.34	25.34	25.34	25.34	45
2021-01-25	24.73	24.73	24.73	24.73	1
2021-01-22	24.52	24.52	24.52	24.52	238
2021-01-21	24.51	24.51	24.51	24.51	50
2021-01-20	24.51	24.51	24.51	24.51	1,412
2021-01-19	24.29	24.29	24.29	24.29	256
2021-01-18	24.51	24.51	24.51	24.51	0
2021-01-15	24.51	24.51	24.51	24.51	400
2021-01-14	24.51	24.51	24.51	24.51	546
2021-01-13	24.81	24.81	24.81	24.81	221
2021-01-12	24.57	24.57	24.57	24.57	359
2021-01-11	24.81	24.81	24.81	24.81	41
2021-01-08	25.15	25.15	25.15	25.15	539
2021-01-07	25.71	25.71	25.71	25.71	99
2021-01-06	25.72	25.72	25.72	25.72	2
2021-01-05	24.10	24.10	24.10	24.10	159
2021-01-04	23.69	23.69	23.69	23.69	206
2020-12-31	23.73	23.73	23.73	23.73	0
2020-12-30	23.73	23.73	23.73	23.73	28
2020-12-29	23.53	23.53	23.53	23.53	96
2020-12-24	23.39	23.39	23.39	23.39	0
2020-12-23	23.39	23.39	23.39	23.39	975
2020-12-22	23.33	23.33	23.33	23.33	470
2020-12-21	23.06	23.06	23.06	23.06	39
2020-12-18	24.84	24.84	24.84	24.84	167
2020-12-17	24.58	24.58	24.58	24.58	834
2020-12-16	24.13	24.13	24.13	24.13	503
2020-12-15	23.74	23.74	23.74	23.74	114
2020-12-14	23.43	23.43	23.43	23.43	46
2020-12-11	23.14	23.14	23.14	23.14	395
2020-12-10	23.17	23.17	23.17	23.17	500
2020-12-09	23.63	23.63	23.63	23.63	112
2020-12-08	23.42	23.42	23.42	23.42	156
2020-12-07	23.97	23.97	23.97	23.97	23
2020-12-04	23.54	23.54	23.54	23.54	10
2020-12-03	23.04	23.04	23.04	23.04	90
2020-12-02	22.70	22.70	22.70	22.70	1,323
2020-12-01	22.38	22.38	22.38	22.38	596
2020-11-30	21.37	21.37	21.37	21.37	1,309
2020-11-27	21.75	21.75	21.75	21.75	228
2020-11-26	21.67	21.67	21.67	21.67	0
2020-11-25	21.67	21.67	21.67	21.67	196
2020-11-24	22.17	22.17	22.17	22.17	85
2020-11-23	22.09	22.09	22.09	22.09	63
2020-11-20	22.02	22.02	22.02	22.02	1,554
2020-11-19	22.26	22.26	22.26	22.26	37
2020-11-18	21.83	21.83	21.83	21.83	63
2020-11-17	21.25	21.25	21.25	21.25	49
2020-11-16	21.68	21.68	21.68	21.68	224
2020-11-13	20.37	20.37	20.37	20.37	1,286
2020-11-12	20.27	20.27	20.27	20.27	197
2020-11-11	19.90	19.90	19.90	19.90	681
2020-11-10	19.59	19.59	19.59	19.59	98
2020-11-09	19.33	19.33	19.33	19.33	388
2020-11-06	19.56	19.56	19.56	19.56	0
2020-11-05	19.62	19.62	19.62	19.62	814
2020-11-04	18.99	18.99	18.99	18.99	0
2020-11-03	18.99	18.99	18.99	18.99	1
2020-11-02	18.71	18.71	18.71	18.71	638
2020-10-30	18.45	18.45	18.45	18.45	16
2020-10-29	18.99	18.99	18.99	18.99	37
2020-10-28	19.31	19.31	19.31	19.31	390
2020-10-27	19.81	19.81	19.81	19.81	74
2020-10-26	20.26	20.26	20.26	20.26	122
2020-10-23	20.03	20.03	20.03	20.03	1
2020-10-22	20.50	20.50	20.50	20.50	355
2020-10-21	20.93	20.93	20.93	20.93	75
2020-10-20	21.67	21.67	21.67	21.67	0
2020-10-16	21.85	21.85	21.85	21.85	57
2020-10-15	22.25	22.25	22.25	22.25	0
2020-10-14	22.25	22.25	22.25	22.25	800
2020-10-13	22.25	22.25	22.25	22.25	42
2020-10-12	21.87	21.87	21.87	21.87	139
2020-10-09	20.52	20.52	20.52	20.52	10
2020-10-08	20.50	20.50	20.50	20.50	293
2020-10-07	20.55	20.55	20.55	20.55	0
2020-10-06	20.55	20.55	20.55	20.55	95
2020-10-05	19.98	19.98	19.98	19.98	63
2020-10-02	20.32	20.32	20.32	20.32	0
2020-10-01	20.32	20.32	20.32	20.32	25
2020-09-30	21.01	21.01	21.01	21.01	139
2020-09-29	21.06	21.06	21.06	21.06	42
2020-09-28	20.74	20.74	20.74	20.74	679
2020-09-25	20.05	20.05	20.05	20.05	34
2020-09-24	19.75	19.75	19.75	19.75	49
2020-09-23	20.61	20.61	20.61	20.61	51
2020-09-22	20.69	20.69	20.69	20.69	8
2020-09-21	21.32	21.32	21.32	21.32	0
2020-09-18	21.32	21.32	21.32	21.32	4,440
2020-09-17	21.08	21.08	21.08	21.08	184
2020-09-16	21.80	21.80	21.80	21.80	272
2020-09-15	21.43	21.43	21.43	21.43	0
2020-09-14	21.42	21.42	21.42	21.42	142
2020-09-11	21.33	21.33	21.33	21.33	396
2020-04-03	15.08	15.08	15.08	15.08	0
2020-04-02	15.08	15.08	15.08	15.08	0
2020-04-01	15.08	15.08	15.08	15.08	81

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