Sonos Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	16.63	16.63	16.63	16.63	67
2024-05-01	17.37	17.37	17.37	17.37	405
2024-04-30	17.37	17.37	17.37	17.37	16
2024-04-29	17.37	17.37	17.37	17.37	88
2024-04-26	17.29	17.29	17.29	17.29	111
2024-04-25	17.18	17.18	17.18	17.18	10,387
2024-04-24	17.28	17.28	17.28	17.28	79
2024-04-23	17.28	17.28	17.28	17.28	263
2024-04-22	16.87	16.87	16.87	16.87	33
2024-04-19	16.87	16.87	16.87	16.87	10,122
2024-04-18	16.92	16.92	16.92	16.92	79
2024-04-17	16.92	16.92	16.92	16.92	34
2024-04-16	16.92	16.92	16.92	16.92	1,668
2024-04-15	17.24	17.24	17.24	17.24	1,068
2024-04-12	17.85	17.85	17.85	17.85	112
2024-04-11	17.85	17.85	17.85	17.85	503
2024-04-10	18.23	18.23	18.23	18.23	1,166
2024-04-09	18.23	18.23	18.23	18.23	441
2024-04-08	18.23	18.23	18.23	18.23	1,170
2024-04-05	18.55	18.55	18.55	18.55	1,936
2024-04-04	18.55	18.55	18.55	18.55	47
2024-04-03	18.55	18.55	18.55	18.55	522
2024-04-02	18.55	18.55	18.55	18.55	294
2024-04-01	19.34	19.34	19.34	19.34	0
2024-03-29	19.34	19.34	19.34	19.34	0
2024-03-28	19.34	19.34	19.34	19.34	2,542
2024-03-27	19.14	19.14	19.14	19.14	335
2024-03-26	19.12	19.12	19.12	19.12	108
2024-03-25	19.12	19.12	19.12	19.12	782
2024-03-22	19.38	19.38	19.38	19.38	2,193
2024-03-21	18.54	18.54	18.54	18.54	3,407
2024-03-20	18.54	18.54	18.54	18.54	4
2024-03-19	18.54	18.54	18.54	18.54	1,409
2024-03-18	18.54	18.54	18.54	18.54	8,617
2024-03-15	18.54	18.54	18.54	18.54	786
2024-03-14	18.76	18.76	18.76	18.76	627
2024-03-13	18.76	18.76	18.76	18.76	633
2024-03-12	18.76	18.76	18.76	18.76	580
2024-03-11	18.76	18.76	18.76	18.76	521
2024-03-08	18.76	18.76	18.76	18.76	2,427
2024-03-07	18.76	18.76	18.76	18.76	954
2024-03-06	18.76	18.76	18.76	18.76	1,829
2024-03-05	18.76	18.76	18.76	18.76	3,991
2024-03-04	18.93	18.93	18.93	18.93	11,531
2024-03-01	18.93	18.93	18.93	18.93	21,388
2024-02-29	18.93	18.93	18.93	18.93	9,457
2024-02-28	18.43	18.43	18.43	18.43	13,781
2024-02-27	18.43	18.43	18.43	18.43	7,814
2024-02-26	18.43	18.43	18.43	18.43	6,445
2024-02-23	18.19	18.19	18.19	18.19	520
2024-02-22	18.71	18.71	18.71	18.71	914
2024-02-21	18.71	18.71	18.71	18.71	681
2024-02-20	18.71	18.71	18.71	18.71	1,043
2024-02-19	18.71	18.71	18.71	18.71	0
2024-02-16	18.75	18.75	18.75	18.75	2,743
2024-02-15	18.75	18.75	18.75	18.75	1,139
2024-02-14	18.75	18.75	18.75	18.75	2,626
2024-02-13	18.38	18.38	18.38	18.38	1,751
2024-02-12	18.28	18.28	18.28	18.28	1,922
2024-02-09	18.96	18.96	18.96	18.96	3,619
2024-02-08	18.96	18.96	18.96	18.96	13,760
2024-02-07	18.96	18.96	18.96	18.96	65,434
2024-02-06	16.26	16.26	16.26	16.26	397
2024-02-05	15.80	15.80	15.80	15.80	263
2024-02-02	15.80	15.80	15.80	15.80	164
2024-02-01	15.64	15.64	15.64	15.64	426
2024-01-31	15.90	15.90	15.90	15.90	1,318
2024-01-30	16.00	16.00	16.00	16.00	5,369
2024-01-29	16.49	16.49	16.49	16.49	484
2024-01-26	16.33	16.33	16.33	16.33	117
2024-01-25	16.33	16.33	16.33	16.33	252
2024-01-24	16.63	16.63	16.63	16.63	306
2024-01-23	15.27	15.27	15.27	15.27	624
2024-01-22	15.27	15.27	15.27	15.27	1,033
2024-01-19	15.27	15.27	15.27	15.27	2,992
2024-01-18	15.27	15.27	15.27	15.27	3,099
2024-01-17	15.27	15.27	15.27	15.27	449
2024-01-16	16.59	16.59	16.59	16.59	689
2024-01-15	16.59	16.59	16.59	16.59	0
2024-01-12	16.59	16.59	16.59	16.59	312
2024-01-11	16.50	16.50	16.50	16.50	593
2024-01-10	16.66	16.66	16.66	16.66	332
2024-01-09	16.62	16.62	16.62	16.62	550
2024-01-08	15.92	15.92	15.92	15.92	555
2024-01-05	15.72	15.72	15.72	15.72	3,104
2024-01-04	15.82	15.82	15.82	15.82	1,126
2024-01-03	16.59	16.59	16.59	16.59	4,714
2024-01-02	16.59	16.59	16.59	16.59	906
2024-01-01	17.50	17.50	17.50	17.50	0
2023-12-29	17.50	17.50	17.50	17.50	10,317
2023-12-28	17.50	17.50	17.50	17.50	408
2023-12-27	17.24	17.24	17.24	17.24	1,318
2023-12-26	17.24	17.24	17.24	17.24	0
2023-12-25	17.24	17.24	17.24	17.24	0
2023-12-22	17.24	17.24	17.24	17.24	1,190
2023-12-21	17.24	17.24	17.24	17.24	480
2023-12-20	16.54	16.54	16.54	16.54	807
2023-12-19	16.54	16.54	16.54	16.54	1,205
2023-12-18	16.54	16.54	16.54	16.54	2,392
2023-12-15	16.54	16.54	16.54	16.54	1,265
2023-12-14	16.54	16.54	16.54	16.54	1,867
2023-12-13	16.54	16.54	16.54	16.54	455
2023-12-12	16.00	16.00	16.00	16.00	6,418
2023-12-11	16.00	16.00	16.00	16.00	1,967
2023-12-08	16.00	16.00	16.00	16.00	1,512
2023-12-07	16.00	16.00	16.00	16.00	481
2023-12-06	15.46	15.46	15.46	15.46	2,670
2023-12-05	15.46	15.46	15.46	15.46	2,361
2023-12-04	15.46	15.46	15.46	15.46	4,149
2023-12-01	15.46	15.46	15.46	15.46	2,207
2023-11-30	14.89	14.89	14.89	14.89	4,087
2023-11-29	14.89	14.89	14.89	14.89	3,831
2023-11-28	14.89	14.89	14.89	14.89	3,316
2023-11-27	14.19	14.19	14.19	14.19	2,803
2023-11-24	14.19	14.19	14.19	14.19	3,518
2023-11-23	14.19	14.19	14.19	14.19	0
2023-11-22	14.19	14.19	14.19	14.19	2,293
2023-11-21	14.19	14.19	14.19	14.19	4,796
2023-11-20	14.19	14.19	14.19	14.19	19,403
2023-11-17	11.52	11.52	11.52	11.52	19,379
2023-11-16	11.52	11.52	11.52	11.52	111,425
2023-11-15	11.52	11.52	11.52	11.52	53,701
2023-11-14	10.62	10.62	10.62	10.62	3,223
2023-11-13	10.62	10.62	10.62	10.62	2,040
2023-11-10	10.51	10.51	10.51	10.51	1,070
2023-11-09	10.59	10.59	10.59	10.59	3,638
2023-11-08	10.57	10.57	10.57	10.57	116
2023-11-07	10.67	10.67	10.67	10.67	14,418
2023-11-06	11.27	11.27	11.27	11.27	1,106
2023-11-03	11.12	11.12	11.12	11.12	547
2023-11-02	10.75	10.75	10.75	10.75	7,720
2023-11-01	10.75	10.75	10.75	10.75	1,646
2023-10-31	10.75	10.75	10.75	10.75	14,545
2023-10-30	11.25	11.25	11.25	11.25	300
2023-10-27	11.25	11.25	11.25	11.25	414
2023-10-26	11.25	11.25	11.25	11.25	2,227
2023-10-25	11.25	11.25	11.25	11.25	4,786
2023-10-24	11.25	11.25	11.25	11.25	440
2023-10-23	10.94	10.94	10.94	10.94	508
2023-10-20	11.36	11.36	11.36	11.36	1,703
2023-10-19	11.36	11.36	11.36	11.36	4,117
2023-10-18	11.20	11.20	11.20	11.20	634
2023-10-17	11.20	11.20	11.20	11.20	2,258
2023-10-16	11.20	11.20	11.20	11.20	490
2023-10-13	11.20	11.20	11.20	11.20	2,709
2023-10-12	11.99	11.99	11.99	11.99	1,729
2023-10-11	12.65	12.65	12.65	12.65	1,050
2023-10-10	12.65	12.65	12.65	12.65	287
2023-10-09	12.65	12.65	12.65	12.65	6,307
2023-10-06	12.65	12.65	12.65	12.65	588
2023-10-05	12.65	12.65	12.65	12.65	2,683
2023-10-04	12.65	12.65	12.65	12.65	526
2023-10-03	12.91	12.91	12.91	12.91	3,821
2023-10-02	12.91	12.91	12.91	12.91	1,599
2023-09-29	12.82	12.82	12.82	12.82	160
2023-09-28	12.60	12.60	12.60	12.60	440
2023-09-27	12.61	12.61	12.61	12.61	295
2023-09-26	12.72	12.72	12.72	12.72	864
2023-09-25	12.97	12.97	12.97	12.97	6,953
2023-09-22	12.97	12.97	12.97	12.97	33
2023-09-21	13.38	13.38	13.38	13.38	1,010
2023-09-20	12.89	12.89	12.89	12.89	109
2023-09-19	13.03	13.03	13.03	13.03	1,103
2023-09-18	13.03	13.03	13.03	13.03	1,639
2023-09-15	13.09	13.09	13.09	13.09	691
2023-09-14	13.14	13.14	13.14	13.14	260
2023-09-13	13.24	13.24	13.24	13.24	351
2023-09-12	13.23	13.23	13.23	13.23	365
2023-09-11	13.18	13.18	13.18	13.18	509
2023-09-08	13.31	13.31	13.31	13.31	346
2023-09-07	13.59	13.59	13.59	13.59	113
2023-09-06	13.59	13.59	13.59	13.59	1,082
2023-09-05	13.59	13.59	13.59	13.59	1,571
2023-09-04	13.89	13.89	13.89	13.89	0
2023-09-01	13.89	13.89	13.89	13.89	1,122
2023-08-31	13.89	13.89	13.89	13.89	11
2023-08-30	13.89	13.89	13.89	13.89	149
2023-08-29	13.89	13.89	13.89	13.89	204
2023-08-28	14.08	14.08	14.08	14.08	0
2023-08-25	14.08	14.08	14.08	14.08	757
2023-08-24	14.08	14.08	14.08	14.08	22
2023-08-23	14.08	14.08	14.08	14.08	408
2023-08-22	13.87	13.87	13.87	13.87	912
2023-08-21	13.96	13.96	13.96	13.96	274
2023-08-18	13.92	13.92	13.92	13.92	680
2023-08-17	13.87	13.87	13.87	13.87	485
2023-08-16	13.96	13.96	13.96	13.96	655
2023-08-15	14.12	14.12	14.12	14.12	605
2023-08-14	13.98	13.98	13.98	13.98	1,372
2023-08-11	14.12	14.12	14.12	14.12	14,358
2023-08-10	15.88	15.88	15.88	15.88	8,055
2023-08-09	15.88	15.88	15.88	15.88	1,062
2023-08-08	15.69	15.69	15.69	15.69	762
2023-08-07	16.50	16.50	16.50	16.50	1,684
2023-08-04	16.50	16.50	16.50	16.50	512
2023-08-03	16.50	16.50	16.50	16.50	190
2023-08-02	17.08	17.08	17.08	17.08	359
2023-08-01	17.08	17.08	17.08	17.08	396
2023-07-31	17.08	17.08	17.08	17.08	527
2023-07-28	17.58	17.58	17.58	17.58	848
2023-07-27	17.58	17.58	17.58	17.58	71
2023-07-26	16.82	16.82	16.82	16.82	200
2023-07-25	16.82	16.82	16.82	16.82	2,595
2023-07-24	16.74	16.74	16.74	16.74	1,310
2023-07-21	16.74	16.74	16.74	16.74	437
2023-07-20	16.89	16.89	16.89	16.89	490
2023-07-19	17.49	17.49	17.49	17.49	42
2023-07-18	17.29	17.29	17.29	17.29	288
2023-07-17	17.41	17.41	17.41	17.41	1,393
2023-07-14	17.41	17.41	17.41	17.41	843
2023-07-13	17.03	17.03	17.03	17.03	486
2023-07-12	16.25	16.25	16.25	16.25	669
2023-07-11	16.25	16.25	16.25	16.25	1,289
2023-07-10	16.25	16.25	16.25	16.25	611
2023-07-07	15.85	15.85	15.85	15.85	10
2023-07-06	15.98	15.98	15.98	15.98	720
2023-07-05	16.51	16.51	16.51	16.51	285
2023-07-04	16.51	16.51	16.51	16.51	0
2023-07-03	16.51	16.51	16.51	16.51	777
2023-06-30	16.28	16.28	16.28	16.28	1,097
2023-06-29	15.76	15.76	15.76	15.76	712
2023-06-28	15.31	15.31	15.31	15.31	626
2023-06-27	15.31	15.31	15.31	15.31	920
2023-06-26	15.08	15.08	15.08	15.08	224
2023-06-23	15.65	15.65	15.65	15.65	303
2023-06-22	15.65	15.65	15.65	15.65	595
2023-06-21	16.10	16.10	16.10	16.10	420
2023-06-20	16.14	16.14	16.14	16.14	856
2023-06-19	16.25	16.25	16.25	16.25	0
2023-06-16	16.25	16.25	16.25	16.25	2
2023-06-15	15.84	15.84	15.84	15.84	1,132
2023-06-14	16.19	16.19	16.19	16.19	300
2023-06-13	16.16	16.16	16.16	16.16	594
2023-06-12	16.07	16.07	16.07	16.07	352
2023-06-09	15.96	15.96	15.96	15.96	1,052
2023-06-08	15.96	15.96	15.96	15.96	310
2023-06-07	16.09	16.09	16.09	16.09	1,571
2023-06-06	14.83	14.83	14.83	14.83	6,493
2023-06-05	14.83	14.83	14.83	14.83	2,022
2023-06-02	14.45	14.45	14.45	14.45	607
2023-06-01	14.45	14.45	14.45	14.45	513
2023-05-31	14.91	14.91	14.91	14.91	5,944
2023-05-30	14.73	14.73	14.73	14.73	2,572
2023-05-29	14.52	14.52	14.52	14.52	0
2023-05-26	14.52	14.52	14.52	14.52	1
2023-05-25	14.52	14.52	14.52	14.52	10,285
2023-05-24	14.83	14.83	14.83	14.83	2,020
2023-05-23	15.06	15.06	15.06	15.06	655
2023-05-22	15.06	15.06	15.06	15.06	6,241
2023-05-19	15.08	15.08	15.08	15.08	274
2023-05-18	15.21	15.21	15.21	15.21	1,937
2023-05-17	15.21	15.21	15.21	15.21	1,975
2023-05-16	15.21	15.21	15.21	15.21	1,020
2023-05-15	15.88	15.88	15.88	15.88	2,586
2023-05-12	15.88	15.88	15.88	15.88	1,363
2023-05-11	21.66	21.66	21.66	21.66	13,980
2023-05-10	21.66	21.66	21.66	21.66	978
2023-05-09	21.66	21.66	21.66	21.66	135
2023-05-08	21.40	21.40	21.40	21.40	0
2023-05-05	21.40	21.40	21.40	21.40	8,385
2023-05-04	21.40	21.40	21.40	21.40	8,243
2023-05-03	20.92	20.92	20.92	20.92	7,766
2023-05-02	20.92	20.92	20.92	20.92	6,356
2023-05-01	20.60	20.60	20.60	20.60	0
2023-04-28	20.60	20.60	20.60	20.60	12,741
2023-04-27	20.60	20.60	20.60	20.60	1,305
2023-04-26	20.60	20.60	20.60	20.60	600
2023-04-25	20.60	20.60	20.60	20.60	261
2023-04-24	20.35	20.35	20.35	20.35	1,126
2023-04-21	20.36	20.36	20.36	20.36	0
2023-04-20	20.36	20.36	20.36	20.36	372
2023-04-19	19.77	19.77	19.77	19.77	215
2023-04-18	19.77	19.77	19.77	19.77	92
2023-04-17	19.77	19.77	19.77	19.77	1
2023-04-14	19.77	19.77	19.77	19.77	76
2023-04-13	19.77	19.77	19.77	19.77	24
2023-04-12	19.77	19.77	19.77	19.77	224
2023-04-11	19.77	19.77	19.77	19.77	70
2023-04-10	19.39	19.39	19.39	19.39	0
2023-04-07	19.39	19.39	19.39	19.39	0
2023-04-06	19.39	19.39	19.39	19.39	220
2023-04-05	19.39	19.39	19.39	19.39	8,852
2023-04-04	19.39	19.39	19.39	19.39	19,087
2023-04-03	19.39	19.39	19.39	19.39	560
2023-03-31	18.98	18.98	18.98	18.98	863
2023-03-30	18.97	18.97	18.97	18.97	155
2023-03-29	18.89	18.89	18.89	18.89	0
2023-03-28	18.89	18.89	18.89	18.89	5
2023-03-27	19.28	19.28	19.28	19.28	0
2023-03-24	19.28	19.28	19.28	19.28	278
2023-03-23	19.41	19.41	19.41	19.41	401
2023-03-22	19.41	19.41	19.41	19.41	45
2023-03-21	19.50	19.50	19.50	19.50	4,081
2023-03-20	19.65	19.65	19.65	19.65	300
2023-03-17	19.65	19.65	19.65	19.65	161
2023-03-16	18.79	18.79	18.79	18.79	0
2023-03-15	18.79	18.79	18.79	18.79	160
2023-03-14	18.97	18.97	18.97	18.97	0
2023-03-13	18.97	18.97	18.97	18.97	1,198
2023-03-10	19.38	19.38	19.38	19.38	80
2023-03-09	20.01	20.01	20.01	20.01	150
2023-03-08	19.81	19.81	19.81	19.81	1,239
2023-03-07	20.00	20.00	20.00	20.00	5,000
2023-03-06	20.53	20.53	20.53	20.53	489
2023-03-03	19.95	19.95	19.95	19.95	239
2023-03-02	19.55	19.55	19.55	19.55	3,593
2023-03-01	19.47	19.47	19.47	19.47	520
2023-02-28	19.38	19.38	19.38	19.38	753
2023-02-27	19.24	19.24	19.24	19.24	13
2023-02-24	19.24	19.24	19.24	19.24	0
2023-02-23	19.87	19.87	19.87	19.87	36
2023-02-22	19.97	19.97	19.97	19.97	2,200
2023-02-21	19.97	19.97	19.97	19.97	1,285
2023-02-20	20.52	20.52	20.52	20.52	0
2023-02-17	21.21	21.21	21.21	21.21	101
2023-02-16	21.21	21.21	21.21	21.21	24
2023-02-15	20.94	20.94	20.94	20.94	1,217
2023-02-14	20.94	20.94	20.94	20.94	3,715
2023-02-13	20.26	20.26	20.26	20.26	1,860
2023-02-10	20.26	20.26	20.26	20.26	4,150
2023-02-09	21.10	21.10	21.10	21.10	12,306
2023-02-08	18.28	18.28	18.28	18.28	56
2023-02-07	18.06	18.06	18.06	18.06	251
2023-02-06	17.96	17.96	17.96	17.96	52
2023-02-03	19.38	19.38	19.38	19.38	300
2023-02-02	19.63	19.63	19.63	19.63	2,240
2023-02-01	18.43	18.43	18.43	18.43	118
2023-01-31	18.66	18.66	18.66	18.66	236
2023-01-30	18.61	18.61	18.61	18.61	0
2023-01-27	18.57	18.57	18.57	18.57	5,072
2023-01-26	18.43	18.43	18.43	18.43	948
2023-01-25	18.01	18.01	18.01	18.01	463
2023-01-24	18.23	18.23	18.23	18.23	5
2023-01-23	18.52	18.52	18.52	18.52	2,075
2023-01-20	18.22	18.22	18.22	18.22	440
2023-01-19	18.22	18.22	18.22	18.22	0
2023-01-18	18.22	18.22	18.22	18.22	200
2023-01-17	18.22	18.22	18.22	18.22	8
2023-01-16	18.28	18.28	18.28	18.28	0
2023-01-13	18.28	18.28	18.28	18.28	0
2023-01-12	18.28	18.28	18.28	18.28	2,265
2023-01-11	18.65	18.65	18.65	18.65	100
2023-01-10	17.70	17.70	17.70	17.70	321
2023-01-09	17.66	17.66	17.66	17.66	845
2023-01-06	17.36	17.36	17.36	17.36	195
2023-01-05	17.08	17.08	17.08	17.08	110
2023-01-04	16.94	16.94	16.94	16.94	74
2023-01-03	17.05	17.05	17.05	17.05	384
2023-01-02	16.64	16.64	16.64	16.64	0
2022-12-30	16.64	16.64	16.64	16.64	28
2022-12-29	16.52	16.52	16.52	16.52	0
2022-12-28	16.16	16.16	16.16	16.16	8
2022-12-27	17.17	17.17	17.17	17.17	0
2022-12-26	17.17	17.17	17.17	17.17	0
2022-12-23	17.17	17.17	17.17	17.17	0
2022-12-22	17.17	17.17	17.17	17.17	18
2022-12-21	17.17	17.17	17.17	17.17	500
2022-12-20	17.17	17.17	17.17	17.17	459
2022-12-19	17.78	17.78	17.78	17.78	882
2022-12-16	17.78	17.78	17.78	17.78	400
2022-12-15	18.00	18.00	18.00	18.00	520
2022-12-14	18.00	18.00	18.00	18.00	306
2022-12-13	18.00	18.00	18.00	18.00	504
2022-12-12	17.66	17.66	17.66	17.66	1,800
2022-12-09	17.66	17.66	17.66	17.66	70
2022-12-08	17.66	17.66	17.66	17.66	0
2022-12-07	17.74	17.74	17.74	17.74	30
2022-12-06	17.74	17.74	17.74	17.74	321
2022-12-05	17.64	17.64	17.64	17.64	299
2022-12-02	17.64	17.64	17.64	17.64	0
2022-12-01	17.42	17.42	17.42	17.42	307
2022-11-30	17.04	17.04	17.04	17.04	0
2022-11-29	17.17	17.17	17.17	17.17	73
2022-11-28	17.54	17.54	17.54	17.54	74
2022-11-25	17.26	17.26	17.26	17.26	1,427
2022-11-24	17.26	17.26	17.26	17.26	0
2022-11-23	17.26	17.26	17.26	17.26	0
2022-11-22	17.05	17.05	17.05	17.05	0
2022-11-21	17.05	17.05	17.05	17.05	30
2022-11-18	17.26	17.26	17.26	17.26	1,105
2022-11-17	18.20	18.20	18.20	18.20	1,979
2022-11-16	18.20	18.20	18.20	18.20	490
2022-11-15	18.20	18.20	18.20	18.20	165
2022-11-14	17.51	17.51	17.51	17.51	195
2022-11-11	16.20	16.20	16.20	16.20	970
2022-11-10	16.32	16.32	16.32	16.32	48
2022-11-09	15.76	15.76	15.76	15.76	300
2022-11-08	15.76	15.76	15.76	15.76	7
2022-11-07	15.08	15.08	15.08	15.08	0
2022-11-04	15.08	15.08	15.08	15.08	224
2022-11-03	15.91	15.91	15.91	15.91	200
2022-11-02	15.91	15.91	15.91	15.91	884
2022-11-01	16.12	16.12	16.12	16.12	78
2022-10-31	15.99	15.99	15.99	15.99	0
2022-10-28	14.51	14.51	14.51	14.51	400
2022-10-27	14.51	14.51	14.51	14.51	3,700
2022-10-26	14.51	14.51	14.51	14.51	1,000
2022-10-25	14.51	14.51	14.51	14.51	0
2022-10-24	14.51	14.51	14.51	14.51	0
2022-10-21	14.33	14.33	14.33	14.33	0
2022-10-20	14.20	14.20	14.20	14.20	0
2022-10-19	14.31	14.31	14.31	14.31	14
2022-10-18	14.31	14.31	14.31	14.31	0
2022-10-17	14.31	14.31	14.31	14.31	0
2022-10-14	13.69	13.69	13.69	13.69	0
2022-10-13	13.69	13.69	13.69	13.69	5
2022-10-12	14.38	14.38	14.38	14.38	200
2022-10-11	14.38	14.38	14.38	14.38	0
2022-10-10	14.38	14.38	14.38	14.38	114
2022-10-07	14.51	14.51	14.51	14.51	602
2022-10-06	14.81	14.81	14.81	14.81	880
2022-10-05	14.43	14.43	14.43	14.43	0
2022-10-04	14.43	14.43	14.43	14.43	35
2022-10-03	14.26	14.26	14.26	14.26	82
2022-09-30	14.39	14.39	14.39	14.39	1,532
2022-09-29	13.91	13.91	13.91	13.91	131
2022-09-28	14.05	14.05	14.05	14.05	0
2022-09-27	14.03	14.03	14.03	14.03	0
2022-09-26	14.03	14.03	14.03	14.03	0
2022-09-23	14.03	14.03	14.03	14.03	15,074
2022-09-22	14.36	14.36	14.36	14.36	894
2022-09-21	15.11	15.11	15.11	15.11	2,695
2022-09-20	15.22	15.22	15.22	15.22	2,537
2022-09-19	15.43	15.43	15.43	15.43	0
2022-09-16	15.43	15.43	15.43	15.43	976
2022-09-15	15.91	15.91	15.91	15.91	5
2022-09-14	15.41	15.41	15.41	15.41	267
2022-09-13	15.62	15.62	15.62	15.62	58
2022-09-12	16.10	16.10	16.10	16.10	2,282
2022-09-09	16.07	16.07	16.07	16.07	2,500
2022-09-08	15.26	15.26	15.26	15.26	2,658
2022-09-07	14.81	14.81	14.81	14.81	641
2022-09-06	14.81	14.81	14.81	14.81	38
2022-09-05	14.76	14.76	14.76	14.76	0
2022-09-02	14.76	14.76	14.76	14.76	0
2022-09-01	14.92	14.92	14.92	14.92	192
2022-08-31	15.23	15.23	15.23	15.23	530
2022-08-30	15.32	15.32	15.32	15.32	10
2022-08-29	15.39	15.39	15.39	15.39	0
2022-08-26	15.39	15.39	15.39	15.39	8,170
2022-08-25	15.63	15.63	15.63	15.63	416
2022-08-24	15.74	15.74	15.74	15.74	17
2022-08-23	15.74	15.74	15.74	15.74	698
2022-08-22	15.74	15.74	15.74	15.74	1,816
2022-08-19	16.51	16.51	16.51	16.51	8,649
2022-08-18	17.15	17.15	17.15	17.15	550
2022-08-17	17.05	17.05	17.05	17.05	74
2022-08-16	16.85	16.85	16.85	16.85	4,101
2022-08-15	17.34	17.34	17.34	17.34	2,028
2022-08-12	17.04	17.04	17.04	17.04	6,613
2022-08-11	17.20	17.20	17.20	17.20	12,323
2022-08-10	22.48	22.48	22.48	22.48	1,392
2022-08-09	21.68	21.68	21.68	21.68	500
2022-08-08	23.16	23.16	23.16	23.16	1,701
2022-08-05	23.25	23.25	23.25	23.25	80
2022-08-04	22.48	22.48	22.48	22.48	200
2022-08-03	22.01	22.01	22.01	22.01	1,500
2022-08-02	21.89	21.89	21.89	21.89	246
2022-08-01	21.55	21.55	21.55	21.55	350
2022-07-29	21.97	21.97	21.97	21.97	0
2022-07-28	20.30	20.30	20.30	20.30	0
2022-07-27	20.30	20.30	20.30	20.30	100
2022-07-26	20.30	20.30	20.30	20.30	1,850
2022-07-25	21.59	21.59	21.59	21.59	30
2022-07-22	21.33	21.33	21.33	21.33	2,600
2022-07-21	21.27	21.27	21.27	21.27	5,400
2022-07-20	19.77	19.77	19.77	19.77	0
2022-07-19	19.17	19.17	19.17	19.17	75
2022-07-18	19.17	19.17	19.17	19.17	400
2022-07-15	19.17	19.17	19.17	19.17	200
2022-07-14	19.17	19.17	19.17	19.17	229
2022-07-13	20.20	20.20	20.20	20.20	0
2022-07-12	20.20	20.20	20.20	20.20	0
2022-07-11	20.20	20.20	20.20	20.20	46
2022-07-08	19.09	19.09	19.09	19.09	0
2022-07-07	19.09	19.09	19.09	19.09	2,500
2022-07-06	18.51	18.51	18.51	18.51	0
2022-07-05	18.51	18.51	18.51	18.51	6,710
2022-07-04	18.20	18.20	18.20	18.20	0
2022-07-01	18.20	18.20	18.20	18.20	0
2022-06-30	18.27	18.27	18.27	18.27	2,515
2022-06-29	20.23	20.23	20.23	20.23	1,225
2022-06-28	20.23	20.23	20.23	20.23	0
2022-06-27	20.23	20.23	20.23	20.23	184
2022-06-24	18.13	18.13	18.13	18.13	288
2022-06-23	18.13	18.13	18.13	18.13	0
2022-06-22	18.13	18.13	18.13	18.13	0
2022-06-21	18.13	18.13	18.13	18.13	1,357
2022-06-20	18.13	18.13	18.13	18.13	0
2022-06-17	18.13	18.13	18.13	18.13	0
2022-06-16	18.13	18.13	18.13	18.13	2,687
2022-06-15	19.99	19.99	19.99	19.99	2,794
2022-06-14	20.05	20.05	20.05	20.05	0
2022-06-13	20.21	20.21	20.21	20.21	2,329
2022-06-10	22.30	22.30	22.30	22.30	0
2022-06-09	22.30	22.30	22.30	22.30	0
2022-06-08	22.21	22.21	22.21	22.21	0
2022-06-07	21.80	21.80	21.80	21.80	0
2022-06-06	22.77	22.77	22.77	22.77	0
2022-06-03	22.22	22.22	22.22	22.22	0
2022-06-02	22.22	22.22	22.22	22.22	0
2022-06-01	22.22	22.22	22.22	22.22	60
2022-05-31	22.22	22.22	22.22	22.22	234
2022-05-30	21.09	21.09	21.09	21.09	0
2022-05-27	21.09	21.09	21.09	21.09	180
2022-05-26	20.04	20.04	20.04	20.04	2,700
2022-05-25	20.00	20.00	20.00	20.00	1,063
2022-05-24	19.55	19.55	19.55	19.55	66
2022-05-23	20.51	20.51	20.51	20.51	80
2022-05-20	20.08	20.08	20.08	20.08	231
2022-05-19	21.31	21.31	21.31	21.31	1,428
2022-05-18	21.81	21.81	21.81	21.81	925
2022-05-17	22.15	22.15	22.15	22.15	703
2022-05-16	22.15	22.15	22.15	22.15	427
2022-05-13	22.55	22.55	22.55	22.55	572
2022-05-12	22.08	22.08	22.08	22.08	4,742
2022-05-11	20.26	20.26	20.26	20.26	2,950
2022-05-10	20.15	20.15	20.15	20.15	156
2022-05-09	19.98	19.98	19.98	19.98	151
2022-05-06	23.85	23.85	23.85	23.85	105
2022-05-05	23.85	23.85	23.85	23.85	88
2022-05-04	22.55	22.55	22.55	22.55	1,617
2022-05-03	23.28	23.28	23.28	23.28	81
2022-05-02	23.25	23.25	23.25	23.25	0
2022-04-29	23.25	23.25	23.25	23.25	517
2022-04-28	22.79	22.79	22.79	22.79	15
2022-04-27	22.90	22.90	22.90	22.90	194
2022-04-26	23.02	23.02	23.02	23.02	241
2022-04-25	23.45	23.45	23.45	23.45	206
2022-04-22	23.92	23.92	23.92	23.92	1,106
2022-04-21	25.86	25.86	25.86	25.86	313
2022-04-20	25.98	25.98	25.98	25.98	4
2022-04-19	25.67	25.67	25.67	25.67	1,268
2022-04-18	26.90	26.90	26.90	26.90	0
2022-04-15	26.90	26.90	26.90	26.90	0
2022-04-14	26.90	26.90	26.90	26.90	152
2022-04-13	27.17	27.17	27.17	27.17	62
2022-04-12	27.14	27.14	27.14	27.14	0
2022-04-11	27.14	27.14	27.14	27.14	213
2022-04-08	26.69	26.69	26.69	26.69	400
2022-04-07	26.11	26.11	26.11	26.11	1,036
2022-04-06	26.23	26.23	26.23	26.23	2,140
2022-04-05	28.24	28.24	28.24	28.24	1,900
2022-04-04	28.00	28.00	28.00	28.00	2
2022-04-01	28.42	28.42	28.42	28.42	7,297
2022-03-31	30.20	30.20	30.20	30.20	509
2022-03-30	30.20	30.20	30.20	30.20	316
2022-03-29	30.41	30.41	30.41	30.41	4,903
2022-03-28	26.50	26.50	26.50	26.50	28,656
2022-03-25	26.50	26.50	26.50	26.50	544
2022-03-24	27.23	27.23	27.23	27.23	0
2022-03-23	27.23	27.23	27.23	27.23	169
2022-03-22	26.83	26.83	26.83	26.83	375
2022-03-21	25.96	25.96	25.96	25.96	1,800
2022-03-18	25.96	25.96	25.96	25.96	4,891
2022-03-17	23.29	23.29	23.29	23.29	278
2022-03-16	23.29	23.29	23.29	23.29	702
2022-03-15	23.29	23.29	23.29	23.29	2,803
2022-03-14	23.92	23.92	23.92	23.92	137
2022-03-11	24.39	24.39	24.39	24.39	3,645
2022-03-10	24.39	24.39	24.39	24.39	430
2022-03-09	23.82	23.82	23.82	23.82	91
2022-03-08	23.47	23.47	23.47	23.47	1
2022-03-07	25.26	25.26	25.26	25.26	169
2022-03-04	27.23	27.23	27.23	27.23	12
2022-03-03	27.23	27.23	27.23	27.23	3,047
2022-03-02	27.15	27.15	27.15	27.15	3,562
2022-03-01	27.15	27.15	27.15	27.15	5,640
2022-02-28	26.83	26.83	26.83	26.83	51
2022-02-25	26.97	26.97	26.97	26.97	350
2022-02-24	26.07	26.07	26.07	26.07	5,393
2022-02-23	26.35	26.35	26.35	26.35	549
2022-02-22	27.60	27.60	27.60	27.60	2,832
2022-02-21	27.60	27.60	27.60	27.60	0
2022-02-18	27.60	27.60	27.60	27.60	941
2022-02-17	28.37	28.37	28.37	28.37	720
2022-02-16	28.37	28.37	28.37	28.37	1,267
2022-02-15	28.43	28.43	28.43	28.43	3,145
2022-02-14	27.60	27.60	27.60	27.60	3,593
2022-02-11	27.60	27.60	27.60	27.60	2,744
2022-02-10	28.57	28.57	28.57	28.57	8,271
2022-02-09	26.70	26.70	26.70	26.70	1,744
2022-02-08	25.91	25.91	25.91	25.91	530
2022-02-07	25.91	25.91	25.91	25.91	216
2022-02-04	25.01	25.01	25.01	25.01	997
2022-02-03	24.89	24.89	24.89	24.89	697
2022-02-02	25.33	25.33	25.33	25.33	4,271
2022-02-01	25.50	25.50	25.50	25.50	725
2022-01-31	22.57	22.57	22.57	22.57	795
2022-01-28	22.57	22.57	22.57	22.57	3,511
2022-01-27	22.46	22.46	22.46	22.46	122
2022-01-26	23.63	23.63	23.63	23.63	1,194
2022-01-25	22.76	22.76	22.76	22.76	3,075
2022-01-24	22.33	22.33	22.33	22.33	5,787
2022-01-21	23.90	23.90	23.90	23.90	1,478
2022-01-20	25.97	25.97	25.97	25.97	400
2022-01-19	26.33	26.33	26.33	26.33	8,037
2022-01-18	27.15	27.15	27.15	27.15	2,222
2022-01-17	27.85	27.85	27.85	27.85	0
2022-01-14	27.85	27.85	27.85	27.85	501
2022-01-13	29.86	29.86	29.86	29.86	1,026
2022-01-12	30.23	30.23	30.23	30.23	899
2022-01-11	29.97	29.97	29.97	29.97	179
2022-01-10	27.74	27.74	27.74	27.74	838
2022-01-07	29.57	29.57	29.57	29.57	256
2022-01-06	29.57	29.57	29.57	29.57	94
2022-01-05	29.94	29.94	29.94	29.94	1,060
2022-01-04	29.28	29.28	29.28	29.28	414
2022-01-03	29.79	29.79	29.79	29.79	0
2021-12-31	29.79	29.79	29.79	29.79	0
2021-12-30	29.79	29.79	29.79	29.79	4,051
2021-12-29	29.79	29.79	29.79	29.79	0
2021-12-28	29.71	29.71	29.71	29.71	0
2021-12-27	29.71	29.71	29.71	29.71	0
2021-12-24	29.71	29.71	29.71	29.71	0
2021-12-23	29.71	29.71	29.71	29.71	1,296
2021-12-22	30.40	30.40	30.40	30.40	0
2021-12-21	28.53	28.53	28.53	28.53	0
2021-12-20	28.53	28.53	28.53	28.53	637
2021-12-17	28.80	28.80	28.80	28.80	926
2021-12-16	29.52	29.52	29.52	29.52	120
2021-12-15	28.97	28.97	28.97	28.97	725
2021-12-14	29.08	29.08	29.08	29.08	2,661
2021-12-13	30.28	30.28	30.28	30.28	110
2021-12-10	31.48	31.48	31.48	31.48	100
2021-12-09	31.61	31.61	31.61	31.61	453
2021-12-08	30.94	30.94	30.94	30.94	498
2021-12-07	30.79	30.79	30.79	30.79	1,906
2021-12-06	30.09	30.09	30.09	30.09	981
2021-12-03	31.05	31.05	31.05	31.05	1,764
2021-12-02	32.16	32.16	32.16	32.16	2,410
2021-12-01	32.16	32.16	32.16	32.16	454
2021-11-30	32.00	32.00	32.00	32.00	3,296
2021-11-29	32.00	32.00	32.00	32.00	999
2021-11-26	31.96	31.96	31.96	31.96	955
2021-11-25	31.96	31.96	31.96	31.96	0
2021-11-24	31.96	31.96	31.96	31.96	912
2021-11-23	31.91	31.91	31.91	31.91	298
2021-11-22	32.23	32.23	32.23	32.23	400
2021-11-19	33.09	33.09	33.09	33.09	3,022
2021-11-18	33.46	33.46	33.46	33.46	5,658
2021-11-17	33.57	33.57	33.57	33.57	65,033
2021-11-16	34.47	34.47	34.47	34.47	1,111
2021-11-15	34.47	34.47	34.47	34.47	3,106
2021-11-12	34.12	34.12	34.12	34.12	747
2021-11-11	34.55	34.55	34.55	34.55	1,009
2021-11-10	35.34	35.34	35.34	35.34	1,293
2021-11-09	34.97	34.97	34.97	34.97	0
2021-11-08	34.02	34.02	34.02	34.02	398
2021-11-05	34.96	34.96	34.96	34.96	1,393
2021-11-04	35.25	35.25	35.25	35.25	1,461
2021-11-03	35.01	35.01	35.01	35.01	1,122
2021-11-02	34.50	34.50	34.50	34.50	8,416
2021-11-01	34.76	34.76	34.76	34.76	15,582
2021-10-29	32.66	32.66	32.66	32.66	566
2021-10-28	31.62	31.62	31.62	31.62	126
2021-10-27	31.59	31.59	31.59	31.59	3,756
2021-10-26	31.96	31.96	31.96	31.96	0
2021-10-25	31.96	31.96	31.96	31.96	1,237
2021-10-22	32.51	32.51	32.51	32.51	557
2021-10-21	32.96	32.96	32.96	32.96	117
2021-10-20	33.35	33.35	33.35	33.35	7,444
2021-10-19	32.07	32.07	32.07	32.07	62
2021-10-18	31.63	31.63	31.63	31.63	851
2021-10-15	31.31	31.31	31.31	31.31	2,126
2021-10-14	31.99	31.99	31.99	31.99	243
2021-10-13	31.67	31.67	31.67	31.67	623
2021-10-12	30.66	30.66	30.66	30.66	2,114
2021-10-11	31.15	31.15	31.15	31.15	607
2021-10-08	32.03	32.03	32.03	32.03	3,208
2021-10-07	32.05	32.05	32.05	32.05	3,496
2021-10-06	31.59	31.59	31.59	31.59	3,089
2021-10-05	31.65	31.65	31.65	31.65	42
2021-10-04	31.54	31.54	31.54	31.54	1,179
2021-10-01	32.95	32.95	32.95	32.95	1,647
2021-09-30	32.95	32.95	32.95	32.95	616
2021-09-29	33.27	33.27	33.27	33.27	865
2021-09-28	34.24	34.24	34.24	34.24	1,520
2021-09-27	35.17	35.17	35.17	35.17	2,292
2021-09-24	36.04	36.04	36.04	36.04	3,423
2021-09-23	36.52	36.52	36.52	36.52	1,790
2021-09-22	37.08	37.08	37.08	37.08	0
2021-09-21	37.08	37.08	37.08	37.08	1,943
2021-09-20	36.48	36.48	36.48	36.48	396
2021-09-17	36.90	36.90	36.90	36.90	2,359
2021-09-16	36.90	36.90	36.90	36.90	58
2021-09-15	36.33	36.33	36.33	36.33	0
2021-09-14	36.33	36.33	36.33	36.33	0
2021-09-13	36.33	36.33	36.33	36.33	1,439
2021-09-10	37.93	37.93	37.93	37.93	50
2021-09-09	37.93	37.93	37.93	37.93	45
2021-09-08	38.88	38.88	38.88	38.88	2,563
2021-09-07	40.07	40.07	40.07	40.07	8,684
2021-09-06	40.54	40.54	40.54	40.54	0
2021-09-03	40.54	40.54	40.54	40.54	50
2021-09-02	40.12	40.12	40.12	40.12	51
2021-09-01	40.12	40.12	40.12	40.12	481
2021-08-31	39.30	39.30	39.30	39.30	843
2021-08-30	40.39	40.39	40.39	40.39	0
2021-08-27	40.39	40.39	40.39	40.39	4,703
2021-08-26	41.42	41.42	41.42	41.42	4,371
2021-08-25	41.52	41.52	41.52	41.52	17,183
2021-08-24	39.74	39.74	39.74	39.74	2,316
2021-08-23	38.52	38.52	38.52	38.52	93
2021-08-20	37.30	37.30	37.30	37.30	169
2021-08-19	37.67	37.67	37.67	37.67	3,376
2021-08-18	38.77	38.77	38.77	38.77	1,665
2021-08-17	38.93	38.93	38.93	38.93	2,284
2021-08-16	41.93	41.93	41.93	41.93	29,212
2021-08-13	37.04	37.04	37.04	37.04	2,586
2021-08-12	34.74	34.74	34.74	34.74	9,050
2021-08-11	34.74	34.74	34.74	34.74	2,332
2021-08-10	34.74	34.74	34.74	34.74	167
2021-08-09	34.37	34.37	34.37	34.37	478
2021-08-06	34.09	34.09	34.09	34.09	130
2021-08-05	33.71	33.71	33.71	33.71	54
2021-08-04	33.62	33.62	33.62	33.62	162
2021-08-03	32.99	32.99	32.99	32.99	58
2021-08-02	33.48	33.48	33.48	33.48	99
2021-07-30	33.80	33.80	33.80	33.80	61
2021-07-29	33.93	33.93	33.93	33.93	8
2021-07-28	33.36	33.36	33.36	33.36	140
2021-07-27	32.03	32.03	32.03	32.03	2,286
2021-07-26	33.05	33.05	33.05	33.05	106
2021-07-23	33.34	33.34	33.34	33.34	1,031
2021-07-22	33.75	33.75	33.75	33.75	0
2021-07-21	33.75	33.75	33.75	33.75	621
2021-07-20	33.00	33.00	33.00	33.00	258
2021-07-19	32.37	32.37	32.37	32.37	1,476
2021-07-16	33.03	33.03	33.03	33.03	1,082
2021-07-15	33.41	33.41	33.41	33.41	1,668
2021-07-14	34.94	34.94	34.94	34.94	169
2021-07-13	35.61	35.61	35.61	35.61	377
2021-07-12	34.70	34.70	34.70	34.70	102
2021-07-09	33.30	33.30	33.30	33.30	65
2021-07-08	33.67	33.67	33.67	33.67	1,113
2021-07-07	36.46	36.46	36.46	36.46	55
2021-07-06	36.46	36.46	36.46	36.46	1,062
2021-07-05	35.88	35.88	35.88	35.88	0
2021-07-02	35.50	35.50	35.50	35.50	1,377
2021-07-01	35.12	35.12	35.12	35.12	42
2021-06-30	35.21	35.21	35.21	35.21	250
2021-06-29	35.21	35.21	35.21	35.21	993
2021-06-28	35.15	35.15	35.15	35.15	186
2021-06-25	34.63	34.63	34.63	34.63	755
2021-06-24	34.29	34.29	34.29	34.29	192
2021-06-23	34.10	34.10	34.10	34.10	140
2021-06-22	34.25	34.25	34.25	34.25	499
2021-06-21	33.82	33.82	33.82	33.82	417
2021-06-18	33.22	33.22	33.22	33.22	691
2021-06-17	33.91	33.91	33.91	33.91	104
2021-06-16	34.25	34.25	34.25	34.25	120
2021-06-15	34.72	34.72	34.72	34.72	1,588
2021-06-14	35.07	35.07	35.07	35.07	63
2021-06-11	34.56	34.56	34.56	34.56	580
2021-06-10	34.89	34.89	34.89	34.89	617
2021-06-09	35.60	35.60	35.60	35.60	832
2021-06-08	36.33	36.33	36.33	36.33	350
2021-06-07	35.26	35.26	35.26	35.26	106
2021-06-04	35.35	35.35	35.35	35.35	418
2021-06-03	35.64	35.64	35.64	35.64	253
2021-06-02	35.92	35.92	35.92	35.92	419
2021-06-01	37.26	37.26	37.26	37.26	825
2021-05-28	37.29	37.29	37.29	37.29	332
2021-05-27	36.75	36.75	36.75	36.75	142
2021-05-26	35.57	35.57	35.57	35.57	1,909
2021-05-25	36.03	36.03	36.03	36.03	199
2021-05-24	35.64	35.64	35.64	35.64	2,321
2021-05-21	34.67	34.67	34.67	34.67	55
2021-05-20	33.01	33.01	33.01	33.01	236
2021-05-19	33.79	33.79	33.79	33.79	142
2021-05-18	34.88	34.88	34.88	34.88	3,773
2021-05-17	34.00	34.00	34.00	34.00	4,552
2021-05-14	34.21	34.21	34.21	34.21	2,727
2021-05-13	33.46	33.46	33.46	33.46	7,517
2021-05-12	32.92	32.92	32.92	32.92	2,564
2021-05-11	34.43	34.43	34.43	34.43	1,321
2021-05-10	35.53	35.53	35.53	35.53	1,341
2021-05-07	36.67	36.67	36.67	36.67	70
2021-05-06	36.67	36.67	36.67	36.67	1,675
2021-05-05	39.56	39.56	39.56	39.56	241
2021-05-04	38.00	38.00	38.00	38.00	1,542
2021-04-30	41.19	41.19	41.19	41.19	1,227
2021-04-29	41.87	41.87	41.87	41.87	584
2021-04-28	42.06	42.06	42.06	42.06	559
2021-04-27	42.37	42.37	42.37	42.37	762
2021-04-26	42.53	42.53	42.53	42.53	1,390
2021-04-23	41.58	41.58	41.58	41.58	491
2021-04-22	41.95	41.95	41.95	41.95	356
2021-04-21	41.14	41.14	41.14	41.14	178
2021-04-20	40.02	40.02	40.02	40.02	3,635
2021-04-19	41.81	41.81	41.81	41.81	595
2021-04-16	42.50	42.50	42.50	42.50	1,253
2021-04-15	43.61	43.61	43.61	43.61	1,523
2021-04-14	42.81	42.81	42.81	42.81	4,101
2021-04-13	42.16	42.16	42.16	42.16	1,686
2021-04-12	41.17	41.17	41.17	41.17	2,922
2021-04-09	41.96	41.96	41.96	41.96	1,428
2021-04-08	40.37	40.37	40.37	40.37	77
2021-04-07	40.06	40.06	40.06	40.06	501
2021-04-06	41.64	41.64	41.64	41.64	6,210
2021-04-01	37.21	37.21	37.21	37.21	4,855
2021-03-31	37.21	37.21	37.21	37.21	2,076
2021-03-30	36.77	36.77	36.77	36.77	149
2021-03-29	37.47	37.47	37.47	37.47	1,147
2021-03-26	37.29	37.29	37.29	37.29	413
2021-03-25	37.31	37.31	37.31	37.31	1,729
2021-03-24	38.62	38.62	38.62	38.62	344
2021-03-23	40.30	40.30	40.30	40.30	1,132
2021-03-22	41.55	41.55	41.55	41.55	1,685
2021-03-19	42.51	42.51	42.51	42.51	4,382
2021-03-18	40.38	40.38	40.38	40.38	981
2021-03-17	41.32	41.32	41.32	41.32	139
2021-03-16	42.45	42.45	42.45	42.45	1,287
2021-03-15	43.29	43.29	43.29	43.29	1,332
2021-03-12	41.64	41.64	41.64	41.64	970
2021-03-11	41.19	41.19	41.19	41.19	1,324
2021-03-10	38.71	38.71	38.71	38.71	2,659
2021-03-09	37.23	37.23	37.23	37.23	110
2021-03-08	36.69	36.69	36.69	36.69	1,552
2021-03-05	35.71	35.71	35.71	35.71	800
2021-03-04	36.93	36.93	36.93	36.93	1,713
2021-03-03	41.16	41.16	41.16	41.16	640
2021-03-02	41.10	41.10	41.10	41.10	935
2021-03-01	41.21	41.21	41.21	41.21	1,369
2021-02-26	39.69	39.69	39.69	39.69	1,804
2021-02-25	40.56	40.56	40.56	40.56	2,593
2021-02-24	40.09	40.09	40.09	40.09	1,459
2021-02-23	37.65	37.65	37.65	37.65	2,811
2021-02-22	37.52	37.52	37.52	37.52	1,332
2021-02-19	37.23	37.23	37.23	37.23	338
2021-02-18	35.95	35.95	35.95	35.95	1,922
2021-02-17	35.54	35.54	35.54	35.54	278
2021-02-16	36.34	36.34	36.34	36.34	1,430
2021-02-15	35.38	35.38	35.38	35.38	0
2021-02-12	35.81	35.81	35.81	35.81	688
2021-02-11	37.07	37.07	37.07	37.07	19,667
2021-02-10	32.62	32.62	32.62	32.62	190
2021-02-09	31.75	31.75	31.75	31.75	578
2021-02-08	31.07	31.07	31.07	31.07	775
2021-02-05	30.64	30.64	30.64	30.64	339
2021-02-04	30.42	30.42	30.42	30.42	715
2021-02-03	29.20	29.20	29.20	29.20	2,174
2021-02-02	27.02	27.02	27.02	27.02	212
2021-02-01	26.07	26.07	26.07	26.07	637
2021-01-29	26.55	26.55	26.55	26.55	1,269
2021-01-28	26.69	26.69	26.69	26.69	518
2021-01-27	26.76	26.76	26.76	26.76	731
2021-01-26	26.96	26.96	26.96	26.96	1,265
2021-01-25	27.82	27.82	27.82	27.82	2,038
2021-01-22	28.09	28.09	28.09	28.09	995
2021-01-21	27.86	27.86	27.86	27.86	411
2021-01-20	27.74	27.74	27.74	27.74	1,772
2021-01-19	26.68	26.68	26.68	26.68	174
2021-01-18	26.37	26.37	26.37	26.37	0
2021-01-15	26.69	26.69	26.69	26.69	911
2021-01-14	26.91	26.91	26.91	26.91	1,527
2021-01-13	26.33	26.33	26.33	26.33	579
2021-01-12	25.57	25.57	25.57	25.57	2,913
2021-01-11	24.32	24.32	24.32	24.32	0
2021-01-08	24.37	24.37	24.37	24.37	2,172
2021-01-07	24.83	24.83	24.83	24.83	581
2021-01-06	24.04	24.04	24.04	24.04	842
2021-01-05	23.75	23.75	23.75	23.75	147
2021-01-04	23.44	23.44	23.44	23.44	872
2020-12-31	23.31	23.31	23.31	23.31	0
2020-12-30	23.08	23.08	23.08	23.08	589
2020-12-29	22.97	22.97	22.97	22.97	791
2020-12-24	25.05	25.05	25.05	25.05	0
2020-12-23	25.10	25.10	25.10	25.10	357
2020-12-22	24.62	24.62	24.62	24.62	608
2020-12-21	24.39	24.39	24.39	24.39	480
2020-12-18	24.16	24.16	24.16	24.16	2,651
2020-12-17	23.17	23.17	23.17	23.17	655
2020-12-16	22.39	22.39	22.39	22.39	302
2020-12-15	21.63	21.63	21.63	21.63	61
2020-12-14	21.43	21.43	21.43	21.43	447
2020-12-11	21.53	21.53	21.53	21.53	30
2020-12-10	21.24	21.24	21.24	21.24	381
2020-12-09	22.03	22.03	22.03	22.03	354
2020-12-08	22.14	22.14	22.14	22.14	892
2020-12-07	22.33	22.33	22.33	22.33	1,703
2020-12-04	22.39	22.39	22.39	22.39	1,140
2020-12-03	22.81	22.81	22.81	22.81	57
2020-12-02	22.55	22.55	22.55	22.55	770
2020-12-01	22.01	22.01	22.01	22.01	88
2020-11-30	22.60	22.60	22.60	22.60	1,520
2020-11-27	20.98	20.98	20.98	20.98	3,349
2020-11-26	21.44	21.44	21.44	21.44	0
2020-11-25	21.25	21.25	21.25	21.25	675
2020-11-24	21.27	21.27	21.27	21.27	3,795
2020-11-23	21.21	21.21	21.21	21.21	201
2020-11-20	20.93	20.93	20.93	20.93	6,465
2020-11-19	21.65	21.65	21.65	21.65	302,346
2020-11-18	17.05	17.05	17.05	17.05	534
2020-11-17	17.01	17.01	17.01	17.01	0
2020-11-16	16.88	16.88	16.88	16.88	2,279
2020-11-13	16.45	16.45	16.45	16.45	385
2020-11-12	16.24	16.24	16.24	16.24	338
2020-11-11	15.66	15.66	15.66	15.66	563
2020-11-10	15.66	15.66	15.66	15.66	1,056
2020-11-09	16.23	16.23	16.23	16.23	0
2020-11-06	16.26	16.26	16.26	16.26	1,033
2020-11-05	15.86	15.86	15.86	15.86	1,666
2020-11-04	15.28	15.28	15.28	15.28	731
2020-11-03	14.99	14.99	14.99	14.99	123
2020-11-02	14.66	14.66	14.66	14.66	136
2020-10-30	15.43	15.43	15.43	15.43	0
2020-10-29	15.22	15.22	15.22	15.22	457
2020-10-28	15.79	15.79	15.79	15.79	17
2020-10-27	16.17	16.17	16.17	16.17	2,163
2020-10-26	16.54	16.54	16.54	16.54	786
2020-10-23	15.32	15.32	15.32	15.32	640
2020-10-22	14.90	14.90	14.90	14.90	46
2020-10-21	14.92	14.92	14.92	14.92	0
2020-10-20	14.65	14.65	14.65	14.65	0
2020-10-16	14.22	14.22	14.22	14.22	0
2020-10-15	14.22	14.22	14.22	14.22	0
2020-10-14	14.17	14.17	14.17	14.17	1,390
2020-10-13	14.10	14.10	14.10	14.10	0
2020-10-12	14.04	14.04	14.04	14.04	1,072
2020-10-09	13.91	13.91	13.91	13.91	369
2020-10-08	14.32	14.32	14.32	14.32	275
2020-10-07	14.69	14.69	14.69	14.69	50
2020-10-06	14.75	14.75	14.75	14.75	554
2020-10-05	15.88	15.88	15.88	15.88	16,000
2020-10-02	15.88	15.88	15.88	15.88	0
2020-10-01	15.71	15.71	15.71	15.71	292
2020-09-30	14.55	14.55	14.55	14.55	0
2020-09-29	14.51	14.51	14.51	14.51	512
2020-09-28	14.28	14.28	14.28	14.28	1,992
2020-09-25	14.46	14.46	14.46	14.46	0
2020-09-24	14.44	14.44	14.44	14.44	1,700
2020-09-23	15.04	15.04	15.04	15.04	100
2020-09-22	15.04	15.04	15.04	15.04	230
2020-09-21	14.62	14.62	14.62	14.62	500
2020-09-18	14.10	14.10	14.10	14.10	5,400
2020-09-17	13.99	13.99	13.99	13.99	24
2020-09-16	14.31	14.31	14.31	14.31	1,204
2020-09-15	13.70	13.70	13.70	13.70	55
2020-09-14	13.32	13.32	13.32	13.32	136
2020-09-11	13.26	13.26	13.26	13.26	117
2020-04-03	8.26	8.26	8.26	8.26	0
2020-04-02	8.26	8.26	8.26	8.26	37
2020-04-01	8.25	8.25	8.25	8.25	194

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

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

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