Air China Share History

Air China Share Price history. The following table shows end-of-day data AIRC historical share prices for Air China, 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.

AIRC.L
Share Price AIRC.L
Charts AIRC.L
Trades AIRC.L
History Compare
AIRC.L AIRC.L
Share News AIRC.L
RNS AIRC.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	40.20	40.20	40.20	40.20	0
2024-05-03	40.20	40.20	40.20	40.20	1,543
2024-05-02	40.20	40.20	40.20	40.20	34,638
2024-05-01	40.20	40.20	40.20	40.20	0
2024-04-30	40.20	40.20	40.20	40.20	160
2024-04-29	40.20	40.20	40.20	40.20	698
2024-04-26	40.20	40.20	40.20	40.20	6,453
2024-04-25	37.98	37.98	37.98	37.98	281
2024-04-24	37.98	37.98	37.98	37.98	596
2024-04-23	37.98	37.98	37.98	37.98	116
2024-04-22	37.98	37.98	37.98	37.98	14
2024-04-19	37.98	37.98	37.98	37.98	21,127
2024-04-18	39.22	39.22	39.22	39.22	74,184
2024-04-17	37.56	37.56	37.56	37.56	21
2024-04-16	37.56	37.56	37.56	37.56	140,746
2024-04-15	38.17	38.17	38.17	38.17	252,000
2024-04-12	38.17	38.17	38.17	38.17	30,466
2024-04-11	38.29	38.29	38.29	38.29	140,206
2024-04-10	38.29	38.29	38.29	38.29	258
2024-04-09	38.29	38.29	38.29	38.29	222,364
2024-04-08	38.29	38.29	38.29	38.29	22
2024-04-05	38.29	38.29	38.29	38.29	104,124
2024-04-04	38.29	38.29	38.29	38.29	0
2024-04-03	38.29	38.29	38.29	38.29	310,000
2024-04-02	38.29	38.29	38.29	38.29	883
2024-04-01	38.29	38.29	38.29	38.29	0
2024-03-29	38.29	38.29	38.29	38.29	0
2024-03-28	38.29	38.29	38.29	38.29	58
2024-03-27	38.29	38.29	38.29	38.29	104
2024-03-26	38.29	38.29	38.29	38.29	148,120
2024-03-25	39.31	39.31	39.31	39.31	560
2024-03-22	39.31	39.31	39.31	39.31	210,331
2024-03-21	40.35	40.35	40.35	40.35	392,095
2024-03-20	40.35	40.35	40.35	40.35	196,086
2024-03-19	40.35	40.35	40.35	40.35	1,958,214
2024-03-18	41.54	41.54	41.54	41.54	22,032
2024-03-15	41.11	41.11	41.11	41.11	46,190
2024-03-14	41.32	41.32	41.32	41.32	222,607
2024-03-13	41.38	41.38	41.38	41.38	79,613
2024-03-12	39.29	39.29	39.29	39.29	12,475
2024-03-11	39.29	39.29	39.29	39.29	563
2024-03-08	39.29	39.29	39.29	39.29	30,111
2024-03-07	39.23	39.23	39.23	39.23	8,917
2024-03-06	40.80	40.80	40.80	40.80	171
2024-03-05	40.80	40.80	40.80	40.80	223,431
2024-03-04	40.80	40.80	40.80	40.80	30,135
2024-03-01	42.31	42.31	42.31	42.31	4,074
2024-02-29	42.31	42.31	42.31	42.31	6,409
2024-02-28	42.67	42.67	42.67	42.67	142
2024-02-27	42.67	42.67	42.67	42.67	118,092
2024-02-26	43.37	43.37	43.37	43.37	5,101
2024-02-23	43.37	43.37	43.37	43.37	162,000
2024-02-22	44.32	44.32	44.32	44.32	22,000
2024-02-21	44.32	44.32	44.32	44.32	22,018
2024-02-20	43.41	43.41	43.41	43.41	16,036
2024-02-19	44.01	44.01	44.01	44.01	220,083
2024-02-16	43.47	43.47	43.47	43.47	12,412
2024-02-15	43.47	43.47	43.47	43.47	146,634
2024-02-14	43.47	43.47	43.47	43.47	10,036
2024-02-13	43.47	43.47	43.47	43.47	0
2024-02-12	43.47	43.47	43.47	43.47	0
2024-02-09	43.47	43.47	43.47	43.47	0
2024-02-08	43.47	43.47	43.47	43.47	16,000
2024-02-07	44.04	44.04	44.04	44.04	60,793
2024-02-06	42.57	42.57	42.57	42.57	4,199
2024-02-05	42.57	42.57	42.57	42.57	6,598
2024-02-02	42.57	42.57	42.57	42.57	62,408
2024-02-01	43.83	43.83	43.83	43.83	181
2024-01-31	43.83	43.83	43.83	43.83	10,282
2024-01-30	47.63	47.63	47.63	47.63	1,798
2024-01-29	47.63	47.63	47.63	47.63	256,016
2024-01-26	47.63	47.63	47.63	47.63	60,064
2024-01-25	46.79	46.79	46.79	46.79	1,666
2024-01-24	46.79	46.79	46.79	46.79	4,373
2024-01-23	43.81	43.81	43.81	43.81	924
2024-01-22	43.81	43.81	43.81	43.81	40,318
2024-01-19	46.68	46.68	46.68	46.68	42
2024-01-18	46.68	46.68	46.68	46.68	0
2024-01-17	46.68	46.68	46.68	46.68	34
2024-01-16	46.68	46.68	46.68	46.68	187
2024-01-15	46.68	46.68	46.68	46.68	182
2024-01-12	46.68	46.68	46.68	46.68	18
2024-01-11	46.68	46.68	46.68	46.68	94,210
2024-01-10	46.68	46.68	46.68	46.68	1,008
2024-01-09	46.68	46.68	46.68	46.68	68,698
2024-01-08	46.47	46.47	46.47	46.47	162,000
2024-01-05	46.47	46.47	46.47	46.47	50,000
2024-01-04	47.27	47.27	47.27	47.27	0
2024-01-03	47.27	47.27	47.27	47.27	56,000
2024-01-02	47.27	47.27	47.27	47.27	0
2024-01-01	47.27	47.27	47.27	47.27	0
2023-12-29	47.27	47.27	47.27	47.27	60,031
2023-12-28	47.27	47.27	47.27	47.27	229,623
2023-12-27	47.27	47.27	47.27	47.27	33
2023-12-26	47.27	47.27	47.27	47.27	0
2023-12-25	47.27	47.27	47.27	47.27	0
2023-12-22	47.27	47.27	47.27	47.27	621
2023-12-21	47.27	47.27	47.27	47.27	20,051
2023-12-20	47.09	47.09	47.09	47.09	30,417
2023-12-19	52.09	52.09	52.09	52.09	1,122
2023-12-18	52.09	52.09	52.09	52.09	77,158
2023-12-15	52.09	52.09	52.09	52.09	150
2023-12-14	52.09	52.09	52.09	52.09	0
2023-12-13	52.09	52.09	52.09	52.09	138
2023-12-12	52.09	52.09	52.09	52.09	352
2023-12-11	52.09	52.09	52.09	52.09	45
2023-12-08	52.09	52.09	52.09	52.09	86,166
2023-12-07	52.03	52.03	52.03	52.03	0
2023-12-06	52.03	52.03	52.03	52.03	4,201
2023-12-05	52.37	52.37	52.37	52.37	35
2023-12-04	52.37	52.37	52.37	52.37	0
2023-12-01	52.37	52.37	52.37	52.37	31
2023-11-30	52.37	52.37	52.37	52.37	0
2023-11-29	52.37	52.37	52.37	52.37	20,103
2023-11-28	51.82	51.82	51.82	51.82	129
2023-11-27	51.82	51.82	51.82	51.82	13
2023-11-24	51.82	51.82	51.82	51.82	15
2023-11-23	51.82	51.82	51.82	51.82	71
2023-11-22	51.82	51.82	51.82	51.82	14
2023-11-21	51.82	51.82	51.82	51.82	62
2023-11-20	51.82	51.82	51.82	51.82	380
2023-11-17	51.82	51.82	51.82	51.82	14
2023-11-16	51.82	51.82	51.82	51.82	0
2023-11-15	51.82	51.82	51.82	51.82	0
2023-11-14	51.82	51.82	51.82	51.82	15
2023-11-13	51.82	51.82	51.82	51.82	0
2023-11-10	51.82	51.82	51.82	51.82	15
2023-11-09	51.82	51.82	51.82	51.82	0
2023-11-08	51.82	51.82	51.82	51.82	0
2023-11-07	51.82	51.82	51.82	51.82	0
2023-11-06	51.82	51.82	51.82	51.82	14
2023-11-03	51.82	51.82	51.82	51.82	25
2023-11-02	51.82	51.82	51.82	51.82	14
2023-11-01	51.82	51.82	51.82	51.82	0
2023-10-31	51.82	51.82	51.82	51.82	0
2023-10-30	51.82	51.82	51.82	51.82	34
2023-10-27	51.82	51.82	51.82	51.82	14
2023-10-26	51.82	51.82	51.82	51.82	15
2023-10-25	51.82	51.82	51.82	51.82	20
2023-10-24	51.82	51.82	51.82	51.82	46
2023-10-23	51.82	51.82	51.82	51.82	0
2023-10-20	51.82	51.82	51.82	51.82	60,015
2023-10-19	51.85	51.85	51.85	51.85	20,645
2023-10-18	53.92	53.92	53.92	53.92	15
2023-10-17	53.92	53.92	53.92	53.92	172
2023-10-16	53.92	53.92	53.92	53.92	35
2023-10-13	53.92	53.92	53.92	53.92	20,149
2023-10-12	58.91	58.91	58.91	58.91	72
2023-10-11	58.91	58.91	58.91	58.91	30
2023-10-10	58.91	58.91	58.91	58.91	34
2023-10-09	58.91	58.91	58.91	58.91	111
2023-10-06	58.91	58.91	58.91	58.91	128,261
2023-10-05	58.91	58.91	58.91	58.91	0
2023-10-04	58.91	58.91	58.91	58.91	144,000
2023-10-03	58.91	58.91	58.91	58.91	12,000
2023-10-02	58.91	58.91	58.91	58.91	0
2023-09-29	58.91	58.91	58.91	58.91	86,000
2023-09-28	58.91	58.91	58.91	58.91	8,000
2023-09-27	58.91	58.91	58.91	58.91	2,000
2023-09-26	58.91	58.91	58.91	58.91	2,000
2023-09-25	58.91	58.91	58.91	58.91	2,000
2023-09-22	58.91	58.91	58.91	58.91	4,000
2023-09-21	58.91	58.91	58.91	58.91	2,000
2023-09-20	58.91	58.91	58.91	58.91	6,000
2023-09-19	58.91	58.91	58.91	58.91	4,000
2023-09-18	58.91	58.91	58.91	58.91	0
2023-09-15	58.91	58.91	58.91	58.91	2,000
2023-09-14	58.91	58.91	58.91	58.91	0
2023-09-13	58.91	58.91	58.91	58.91	0
2023-09-12	58.91	58.91	58.91	58.91	0
2023-09-11	58.91	58.91	58.91	58.91	66,000
2023-09-08	58.91	58.91	58.91	58.91	0
2023-09-07	58.91	58.91	58.91	58.91	44,000
2023-09-06	58.91	58.91	58.91	58.91	10,000
2023-09-05	58.91	58.91	58.91	58.91	2,000
2023-09-04	58.91	58.91	58.91	58.91	8,000
2023-09-01	57.01	57.01	57.01	57.01	0
2023-08-31	57.01	57.01	57.01	57.01	0
2023-08-30	57.01	57.01	57.01	57.01	0
2023-08-29	57.01	57.01	57.01	57.01	0
2023-08-28	57.01	57.01	57.01	57.01	0
2023-08-25	57.01	57.01	57.01	57.01	0
2023-08-24	57.01	57.01	57.01	57.01	98,000
2023-08-23	57.01	57.01	57.01	57.01	2,000
2023-08-22	57.01	57.01	57.01	57.01	4,000
2023-08-21	62.79	62.79	62.79	62.79	0
2023-08-18	62.79	62.79	62.79	62.79	2,000
2023-08-17	62.79	62.79	62.79	62.79	2,000
2023-08-16	62.79	62.79	62.79	62.79	2,000
2023-08-15	62.79	62.79	62.79	62.79	210,000
2023-08-14	62.79	62.79	62.79	62.79	0
2023-08-11	62.79	62.79	62.79	62.79	350,000
2023-08-10	62.79	62.79	62.79	62.79	0
2023-08-09	62.79	62.79	62.79	62.79	94,000
2023-08-08	62.79	62.79	62.79	62.79	216,000
2023-08-07	62.79	62.79	62.79	62.79	0
2023-08-04	62.79	62.79	62.79	62.79	0
2023-08-03	62.79	62.79	62.79	62.79	0
2023-08-02	62.79	62.79	62.79	62.79	0
2023-08-01	62.79	62.79	62.79	62.79	74,000
2023-07-31	62.79	62.79	62.79	62.79	68,000
2023-07-28	62.79	62.79	62.79	62.79	8,000
2023-07-27	58.26	58.26	58.26	58.26	0
2023-07-26	58.26	58.26	58.26	58.26	0
2023-07-25	58.26	58.26	58.26	58.26	0
2023-07-24	58.26	58.26	58.26	58.26	0
2023-07-21	58.26	58.26	58.26	58.26	0
2023-07-20	58.26	58.26	58.26	58.26	30,000
2023-07-19	58.26	58.26	58.26	58.26	0
2023-07-18	58.26	58.26	58.26	58.26	128,000
2023-07-17	58.26	58.26	58.26	58.26	0
2023-07-14	58.26	58.26	58.26	58.26	0
2023-07-13	58.26	58.26	58.26	58.26	42,000
2023-07-12	58.26	58.26	58.26	58.26	44,000
2023-07-11	56.06	56.06	56.06	56.06	6,000
2023-07-10	56.06	56.06	56.06	56.06	0
2023-07-07	56.06	56.06	56.06	56.06	28,000
2023-07-06	56.06	56.06	56.06	56.06	20,000
2023-07-05	56.06	56.06	56.06	56.06	102,000
2023-07-04	56.06	56.06	56.06	56.06	0
2023-07-03	56.06	56.06	56.06	56.06	0
2023-06-30	56.06	56.06	56.06	56.06	0
2023-06-29	56.06	56.06	56.06	56.06	4,000
2023-06-28	56.06	56.06	56.06	56.06	0
2023-06-27	56.06	56.06	56.06	56.06	204,000
2023-06-26	56.06	56.06	56.06	56.06	6,000
2023-06-23	65.65	65.65	65.65	65.65	20,000
2023-06-22	65.65	65.65	65.65	65.65	0
2023-06-21	65.65	65.65	65.65	65.65	0
2023-06-20	65.65	65.65	65.65	65.65	0
2023-06-19	65.65	65.65	65.65	65.65	0
2023-06-16	65.65	65.65	65.65	65.65	46,000
2023-06-15	65.65	65.65	65.65	65.65	40,000
2023-06-14	65.65	65.65	65.65	65.65	0
2023-06-13	65.65	65.65	65.65	65.65	0
2023-06-12	65.65	65.65	65.65	65.65	284,000
2023-06-09	65.65	65.65	65.65	65.65	0
2023-06-08	65.65	65.65	65.65	65.65	0
2023-06-07	65.65	65.65	65.65	65.65	0
2023-06-06	65.65	65.65	65.65	65.65	0
2023-06-05	65.65	65.65	65.65	65.65	176,000
2023-06-02	65.65	65.65	65.65	65.65	0
2023-06-01	65.65	65.65	65.65	65.65	66,000
2023-05-31	65.65	65.65	65.65	65.65	0
2023-05-30	65.65	65.65	65.65	65.65	76,000
2023-05-29	65.65	65.65	65.65	65.65	0
2023-05-26	65.65	65.65	65.65	65.65	0
2023-05-25	65.65	65.65	65.65	65.65	542,000
2023-05-24	65.65	65.65	65.65	65.65	0
2023-05-23	65.65	65.65	65.65	65.65	0
2023-05-22	65.65	65.65	65.65	65.65	0
2023-05-19	65.65	65.65	65.65	65.65	0
2023-05-18	65.65	65.65	65.65	65.65	116,000
2023-05-17	65.65	65.65	65.65	65.65	0
2023-05-16	65.65	65.65	65.65	65.65	0
2023-05-15	65.65	65.65	65.65	65.65	14,000
2023-05-12	71.54	71.54	71.54	71.54	0
2023-05-11	71.54	71.54	71.54	71.54	0
2023-05-10	71.54	71.54	71.54	71.54	190,000
2023-05-09	71.54	71.54	71.54	71.54	312,000
2023-05-08	71.54	71.54	71.54	71.54	0
2023-05-05	71.54	71.54	71.54	71.54	0
2023-05-04	71.54	71.54	71.54	71.54	0
2023-05-03	71.54	71.54	71.54	71.54	0
2023-05-02	71.54	71.54	71.54	71.54	0
2023-05-01	71.54	71.54	71.54	71.54	0
2023-04-28	71.54	71.54	71.54	71.54	182,000
2023-04-27	71.54	71.54	71.54	71.54	26,000
2023-04-26	71.54	71.54	71.54	71.54	0
2023-04-25	71.54	71.54	71.54	71.54	0
2023-04-24	71.54	71.54	71.54	71.54	0
2023-04-21	71.54	71.54	71.54	71.54	4,000
2023-04-20	71.54	71.54	71.54	71.54	34,000
2023-04-19	71.54	71.54	71.54	71.54	106,000
2023-04-18	71.54	71.54	71.54	71.54	0
2023-04-17	71.54	71.54	71.54	71.54	132,361
2023-04-14	71.54	71.54	71.54	71.54	0
2023-04-13	71.54	71.54	71.54	71.54	0
2023-04-12	71.54	71.54	71.54	71.54	146,000
2023-04-11	71.54	71.54	71.54	71.54	152,000
2023-04-10	71.54	71.54	71.54	71.54	0
2023-04-07	71.54	71.54	71.54	71.54	0
2023-04-06	71.54	71.54	71.54	71.54	0
2023-04-05	71.54	71.54	71.54	71.54	0
2023-04-04	71.54	71.54	71.54	71.54	74,000
2023-04-03	71.54	71.54	71.54	71.54	74,000
2023-03-31	71.54	71.54	71.54	71.54	0
2023-03-30	71.54	71.54	71.54	71.54	0
2023-03-29	71.54	71.54	71.54	71.54	0
2023-03-28	71.54	71.54	71.54	71.54	0
2023-03-27	71.54	71.54	71.54	71.54	324,000
2023-03-24	71.54	71.54	71.54	71.54	4,000
2023-03-23	75.05	75.05	75.05	75.05	2,000
2023-03-22	75.05	75.05	75.05	75.05	0
2023-03-21	75.05	75.05	75.05	75.05	20,000
2023-03-20	75.05	75.05	75.05	75.05	0
2023-03-17	75.05	75.05	75.05	75.05	0
2023-03-16	75.05	75.05	75.05	75.05	98,000
2023-03-15	79.08	79.08	79.08	79.08	86,000
2023-03-14	79.08	79.08	79.08	79.08	292,000
2023-03-13	79.08	79.08	79.08	79.08	440,000
2023-03-10	79.08	79.08	79.08	79.08	0
2023-03-09	79.08	79.08	79.08	79.08	0
2023-03-08	79.08	79.08	79.08	79.08	14,000
2023-03-07	79.36	79.36	79.36	79.36	8,000
2023-03-06	80.81	80.81	80.81	80.81	4,000
2023-03-03	74.82	74.82	74.82	74.82	22,000
2023-03-02	74.82	74.82	74.82	74.82	62,000
2023-03-01	74.82	74.82	74.82	74.82	0
2023-02-28	74.82	74.82	74.82	74.82	12,000
2023-02-27	74.82	74.82	74.82	74.82	0
2023-02-24	74.82	74.82	74.82	74.82	304,000
2023-02-23	74.82	74.82	74.82	74.82	4,000
2023-02-22	74.44	74.44	74.44	74.44	0
2023-02-21	74.44	74.44	74.44	74.44	0
2023-02-20	74.44	74.44	74.44	74.44	42,000
2023-02-17	79.62	79.62	79.62	79.62	366,000
2023-02-16	79.62	79.62	79.62	79.62	214,000
2023-02-15	79.62	79.62	79.62	79.62	0
2023-02-14	79.62	79.62	79.62	79.62	0
2023-02-13	79.62	79.62	79.62	79.62	0
2023-02-10	79.62	79.62	79.62	79.62	0
2023-02-09	79.62	79.62	79.62	79.62	0
2023-02-08	79.62	79.62	79.62	79.62	0
2023-02-07	79.62	79.62	79.62	79.62	0
2023-02-06	79.62	79.62	79.62	79.62	0
2023-02-03	79.62	79.62	79.62	79.62	0
2023-02-02	79.62	79.62	79.62	79.62	0
2023-02-01	79.62	79.62	79.62	79.62	0
2023-01-31	79.62	79.62	79.62	79.62	0
2023-01-30	79.62	79.62	79.62	79.62	0
2023-01-27	79.62	79.62	79.62	79.62	348,000
2023-01-26	79.62	79.62	79.62	79.62	142,000
2023-01-25	79.62	79.62	79.62	79.62	0
2023-01-24	79.62	79.62	79.62	79.62	0
2023-01-23	79.62	79.62	79.62	79.62	0
2023-01-20	79.62	79.62	79.62	79.62	0
2023-01-19	79.62	79.62	79.62	79.62	0
2023-01-18	79.62	79.62	79.62	79.62	134,000
2023-01-17	79.62	79.62	79.62	79.62	154,000
2023-01-16	79.62	79.62	79.62	79.62	166,000
2023-01-13	79.62	79.62	79.62	79.62	64,000
2023-01-12	73.87	73.87	73.87	73.87	396,000
2023-01-11	73.87	73.87	73.87	73.87	52,000
2023-01-10	73.87	73.87	73.87	73.87	0
2023-01-09	73.87	73.87	73.87	73.87	90,000
2023-01-06	73.87	73.87	73.87	73.87	284,000
2023-01-05	73.87	73.87	73.87	73.87	0
2023-01-04	73.87	73.87	73.87	73.87	0
2023-01-03	73.87	73.87	73.87	73.87	0
2023-01-02	73.87	73.87	73.87	73.87	0
2022-12-30	73.87	73.87	73.87	73.87	4,000
2022-12-29	76.47	76.47	76.47	76.47	0
2022-12-28	76.47	76.47	76.47	76.47	0
2022-12-27	76.47	76.47	76.47	76.47	0
2022-12-26	76.47	76.47	76.47	76.47	0
2022-12-23	76.47	76.47	76.47	76.47	0
2022-12-22	76.47	76.47	76.47	76.47	0
2022-12-21	76.47	76.47	76.47	76.47	0
2022-12-20	76.47	76.47	76.47	76.47	538,000
2022-12-19	76.47	76.47	76.47	76.47	152,000
2022-12-16	76.47	76.47	76.47	76.47	152,000
2022-12-15	76.47	76.47	76.47	76.47	0
2022-12-14	76.47	76.47	76.47	76.47	0
2022-12-13	76.47	76.47	76.47	76.47	144,000
2022-12-12	76.47	76.47	76.47	76.47	14,000
2022-12-09	73.26	73.26	73.26	73.26	0
2022-12-08	73.26	73.26	73.26	73.26	1,046,000
2022-12-07	64.23	64.23	64.23	64.23	1,882,000
2022-12-06	64.23	64.23	64.23	64.23	302,000
2022-12-05	64.23	64.23	64.23	64.23	0
2022-12-02	64.23	64.23	64.23	64.23	0
2022-12-01	64.23	64.23	64.23	64.23	4,000
2022-11-30	63.46	63.46	63.46	63.46	0
2022-11-29	63.46	63.46	63.46	63.46	6,000
2022-11-28	65.50	65.50	65.50	65.50	0
2022-11-25	65.50	65.50	65.50	65.50	0
2022-11-24	65.50	65.50	65.50	65.50	126,000
2022-11-23	65.50	65.50	65.50	65.50	0
2022-11-22	65.50	65.50	65.50	65.50	0
2022-11-21	65.50	65.50	65.50	65.50	0
2022-11-18	65.50	65.50	65.50	65.50	82,000
2022-11-17	65.50	65.50	65.50	65.50	0
2022-11-16	65.50	65.50	65.50	65.50	0
2022-11-15	65.50	65.50	65.50	65.50	176,000
2022-11-14	65.50	65.50	65.50	65.50	14,000
2022-11-11	71.83	71.83	71.83	71.83	10,000
2022-11-10	59.78	59.78	59.78	59.78	0
2022-11-09	59.78	59.78	59.78	59.78	180,000
2022-11-08	59.78	59.78	59.78	59.78	0
2022-11-07	59.78	59.78	59.78	59.78	0
2022-11-04	59.78	59.78	59.78	59.78	0
2022-11-03	59.78	59.78	59.78	59.78	0
2022-11-02	59.78	59.78	59.78	59.78	0
2022-11-01	59.78	59.78	59.78	59.78	10,000
2022-10-31	63.96	63.96	63.96	63.96	0
2022-10-28	63.96	63.96	63.96	63.96	110,000
2022-10-27	63.96	63.96	63.96	63.96	0
2022-10-26	63.96	63.96	63.96	63.96	0
2022-10-25	63.96	63.96	63.96	63.96	2,000
2022-10-24	63.62	63.62	63.62	63.62	10,000
2022-10-21	68.90	68.90	68.90	68.90	0
2022-10-20	68.90	68.90	68.90	68.90	0
2022-10-19	68.90	68.90	68.90	68.90	0
2022-10-18	68.90	68.90	68.90	68.90	0
2022-10-17	68.90	68.90	68.90	68.90	0
2022-10-14	68.90	68.90	68.90	68.90	0
2022-10-13	68.90	68.90	68.90	68.90	0
2022-10-12	68.90	68.90	68.90	68.90	424,000
2022-10-11	68.90	68.90	68.90	68.90	4,000
2022-10-10	69.98	69.98	69.98	69.98	0
2022-10-07	69.98	69.98	69.98	69.98	112,000
2022-10-06	69.98	69.98	69.98	69.98	0
2022-10-05	69.98	69.98	69.98	69.98	4,000
2022-10-04	73.16	73.16	73.16	73.16	0
2022-10-03	73.16	73.16	73.16	73.16	0
2022-09-30	73.16	73.16	73.16	73.16	0
2022-09-29	73.16	73.16	73.16	73.16	0
2022-09-28	73.16	73.16	73.16	73.16	0
2022-09-27	73.16	73.16	73.16	73.16	4,000
2022-09-26	69.88	69.88	69.88	69.88	8,000
2022-09-23	66.26	66.26	66.26	66.26	0
2022-09-22	66.26	66.26	66.26	66.26	4,000
2022-09-21	67.15	67.15	67.15	67.15	0
2022-09-20	67.15	67.15	67.15	67.15	0
2022-09-19	67.15	67.15	67.15	67.15	0
2022-09-16	67.15	67.15	67.15	67.15	0
2022-09-15	67.15	67.15	67.15	67.15	0
2022-09-14	67.15	67.15	67.15	67.15	0
2022-09-13	67.15	67.15	67.15	67.15	0
2022-09-12	67.15	67.15	67.15	67.15	0
2022-09-09	67.15	67.15	67.15	67.15	14,000
2022-09-08	66.26	66.26	66.26	66.26	0
2022-09-07	66.26	66.26	66.26	66.26	10,000
2022-09-06	67.90	67.90	67.90	67.90	0
2022-09-05	67.90	67.90	67.90	67.90	0
2022-09-02	67.90	67.90	67.90	67.90	0
2022-09-01	67.90	67.90	67.90	67.90	0
2022-08-31	67.90	67.90	67.90	67.90	0
2022-08-30	69.54	69.54	69.54	69.54	0
2022-08-29	69.54	69.54	69.54	69.54	0
2022-08-26	69.54	69.54	69.54	69.54	8,000
2022-08-25	67.74	67.74	67.74	67.74	10,000
2022-08-24	67.99	67.99	67.99	67.99	0
2022-08-23	67.99	67.99	67.99	67.99	4,000
2022-08-22	67.42	67.42	67.42	67.42	0
2022-08-19	67.42	67.42	67.42	67.42	8,000
2022-08-18	66.38	66.38	66.38	66.38	16,000
2022-08-17	67.70	67.70	67.70	67.70	14,000
2022-08-16	67.08	67.08	67.08	67.08	10,000
2022-08-15	65.88	65.88	65.88	65.88	186,000
2022-08-12	66.05	66.05	66.05	66.05	28,000
2022-08-11	65.03	65.03	65.03	65.03	182,000
2022-08-10	64.47	64.47	64.47	64.47	8,000
2022-08-09	65.76	65.76	65.76	65.76	4,000
2022-08-08	65.66	65.66	65.66	65.66	8,000
2022-08-05	67.75	67.75	67.75	67.75	0
2022-08-04	67.75	67.75	67.75	67.75	0
2022-08-03	67.75	67.75	67.75	67.75	210,000
2022-08-02	67.75	67.75	67.75	67.75	106,000
2022-08-01	67.75	67.75	67.75	67.75	104,000
2022-07-29	67.75	67.75	67.75	67.75	0
2022-07-28	67.75	67.75	67.75	67.75	6,000
2022-07-27	68.04	68.04	68.04	68.04	0
2022-07-26	68.04	68.04	68.04	68.04	0
2022-07-25	68.04	68.04	68.04	68.04	0
2022-07-22	68.04	68.04	68.04	68.04	0
2022-07-21	68.04	68.04	68.04	68.04	2,000
2022-07-20	68.60	68.60	68.60	68.60	4,000
2022-07-19	68.29	68.29	68.29	68.29	0
2022-07-18	68.29	68.29	68.29	68.29	0
2022-07-15	68.29	68.29	68.29	68.29	0
2022-07-14	68.29	68.29	68.29	68.29	0
2022-07-13	68.29	68.29	68.29	68.29	0
2022-07-12	68.29	68.29	68.29	68.29	10,000
2022-07-11	66.18	66.18	66.18	66.18	0
2022-07-08	66.18	66.18	66.18	66.18	0
2022-07-07	66.18	66.18	66.18	66.18	0
2022-07-06	66.18	66.18	66.18	66.18	16,000
2022-07-05	71.00	71.00	71.00	71.00	0
2022-07-04	71.00	71.00	71.00	71.00	0
2022-07-01	71.00	71.00	71.00	71.00	0
2022-06-30	63.52	63.52	63.52	63.52	0
2022-06-29	63.52	63.52	63.52	63.52	0
2022-06-28	63.52	63.52	63.52	63.52	0
2022-06-27	63.52	63.52	63.52	63.52	6,000
2022-06-24	55.03	55.03	55.03	55.03	0
2022-06-23	55.03	55.03	55.03	55.03	0
2022-06-22	55.03	55.03	55.03	55.03	0
2022-06-21	55.03	55.03	55.03	55.03	0
2022-06-20	55.03	55.03	55.03	55.03	0
2022-06-17	55.03	55.03	55.03	55.03	4,000
2022-06-16	57.02	57.02	57.02	57.02	0
2022-06-15	57.02	57.02	57.02	57.02	30,000
2022-06-14	56.12	56.12	56.12	56.12	0
2022-06-13	56.12	56.12	56.12	56.12	20,000
2022-06-10	56.64	56.64	56.64	56.64	0
2022-06-09	56.64	56.64	56.64	56.64	0
2022-06-08	56.64	56.64	56.64	56.64	0
2022-06-07	56.64	56.64	56.64	56.64	0
2022-06-06	56.64	56.64	56.64	56.64	0
2022-06-03	56.64	56.64	56.64	56.64	0
2022-06-02	56.64	56.64	56.64	56.64	0
2022-06-01	56.64	56.64	56.64	56.64	0
2022-05-31	56.64	56.64	56.64	56.64	0
2022-05-30	56.64	56.64	56.64	56.64	2,000
2022-05-27	53.60	53.60	53.60	53.60	0
2022-05-26	53.60	53.60	53.60	53.60	0
2022-05-25	53.60	53.60	53.60	53.60	0
2022-05-24	53.60	53.60	53.60	53.60	4,000
2022-05-23	52.69	52.69	52.69	52.69	4,000
2022-05-20	52.00	52.00	52.00	52.00	0
2022-05-19	52.00	52.00	52.00	52.00	0
2022-05-18	52.00	52.00	52.00	52.00	0
2022-05-17	52.00	52.00	52.00	52.00	0
2022-05-16	52.00	52.00	52.00	52.00	0
2022-05-13	52.00	52.00	52.00	52.00	0
2022-05-12	52.00	52.00	52.00	52.00	0
2022-05-11	52.00	52.00	52.00	52.00	0
2022-05-10	52.00	52.00	52.00	52.00	516,000
2022-05-09	52.00	52.00	52.00	52.00	0
2022-05-06	52.00	52.00	52.00	52.00	0
2022-05-05	52.00	52.00	52.00	52.00	24,000
2022-05-04	53.25	53.25	53.25	53.25	160,000
2022-05-03	53.25	53.25	53.25	53.25	0
2022-05-02	53.25	53.25	53.25	53.25	0
2022-04-29	53.25	53.25	53.25	53.25	0
2022-04-28	53.25	53.25	53.25	53.25	0
2022-04-27	53.25	53.25	53.25	53.25	0
2022-04-26	53.25	53.25	53.25	53.25	0
2022-04-25	53.25	53.25	53.25	53.25	0
2022-04-22	53.25	53.25	53.25	53.25	0
2022-04-21	53.25	53.25	53.25	53.25	20,000
2022-04-20	56.09	56.09	56.09	56.09	30,000
2022-04-19	53.87	53.87	53.87	53.87	0
2022-04-18	53.87	53.87	53.87	53.87	0
2022-04-15	53.87	53.87	53.87	53.87	0
2022-04-14	53.87	53.87	53.87	53.87	0
2022-04-13	53.87	53.87	53.87	53.87	0
2022-04-12	53.87	53.87	53.87	53.87	0
2022-04-11	53.87	53.87	53.87	53.87	0
2022-04-08	53.87	53.87	53.87	53.87	0
2022-04-07	53.87	53.87	53.87	53.87	10,000
2022-04-06	53.40	53.40	53.40	53.40	40,000
2022-04-05	53.40	53.40	53.40	53.40	0
2022-04-04	53.40	53.40	53.40	53.40	0
2022-04-01	53.40	53.40	53.40	53.40	0
2022-03-31	53.40	53.40	53.40	53.40	6,000
2022-03-30	54.27	54.27	54.27	54.27	2,000
2022-03-29	54.27	54.27	54.27	54.27	64,000
2022-03-28	54.27	54.27	54.27	54.27	12,000
2022-03-25	54.35	54.35	54.35	54.35	0
2022-03-24	54.35	54.35	54.35	54.35	2,000
2022-03-23	54.63	54.63	54.63	54.63	4,000
2022-03-22	51.80	51.80	51.80	51.80	6,000
2022-03-21	56.22	56.22	56.22	56.22	14,000
2022-03-18	49.54	49.54	49.54	49.54	0
2022-03-17	49.54	49.54	49.54	49.54	396,000
2022-03-16	49.54	49.54	49.54	49.54	0
2022-03-15	49.54	49.54	49.54	49.54	0
2022-03-14	49.54	49.54	49.54	49.54	0
2022-03-11	49.54	49.54	49.54	49.54	0
2022-03-10	49.54	49.54	49.54	49.54	0
2022-03-09	49.54	49.54	49.54	49.54	68,000
2022-03-08	49.54	49.54	49.54	49.54	0
2022-03-07	49.54	49.54	49.54	49.54	0
2022-03-04	49.54	49.54	49.54	49.54	0
2022-03-03	49.54	49.54	49.54	49.54	0
2022-03-02	49.54	49.54	49.54	49.54	58,000
2022-03-01	49.54	49.54	49.54	49.54	98,000
2022-02-28	49.54	49.54	49.54	49.54	2,000
2022-02-25	49.54	49.54	49.54	49.54	0
2022-02-24	49.54	49.54	49.54	49.54	0
2022-02-23	49.54	49.54	49.54	49.54	0
2022-02-22	49.54	49.54	49.54	49.54	0
2022-02-21	49.54	49.54	49.54	49.54	0
2022-02-18	49.54	49.54	49.54	49.54	0
2022-02-17	49.54	49.54	49.54	49.54	32,000
2022-02-16	49.54	49.54	49.54	49.54	0
2022-02-15	49.54	49.54	49.54	49.54	0
2022-02-14	49.54	49.54	49.54	49.54	126,000
2022-02-11	49.54	49.54	49.54	49.54	0
2022-02-10	49.54	49.54	49.54	49.54	44,000
2022-02-09	49.54	49.54	49.54	49.54	180,000
2022-02-08	49.54	49.54	49.54	49.54	0
2022-02-07	49.54	49.54	49.54	49.54	0
2022-02-04	49.54	49.54	49.54	49.54	0
2022-02-03	49.54	49.54	49.54	49.54	0
2022-02-02	49.54	49.54	49.54	49.54	0
2022-02-01	49.54	49.54	49.54	49.54	0
2022-01-31	49.54	49.54	49.54	49.54	0
2022-01-28	49.54	49.54	49.54	49.54	0
2022-01-27	49.54	49.54	49.54	49.54	0
2022-01-26	49.54	49.54	49.54	49.54	0
2022-01-25	49.54	49.54	49.54	49.54	0
2022-01-24	49.54	49.54	49.54	49.54	0
2022-01-21	49.54	49.54	49.54	49.54	0
2022-01-20	49.54	49.54	49.54	49.54	0
2022-01-19	49.54	49.54	49.54	49.54	0
2022-01-18	49.54	49.54	49.54	49.54	0
2022-01-17	49.54	49.54	49.54	49.54	0
2022-01-14	49.54	49.54	49.54	49.54	0
2022-01-13	49.54	49.54	49.54	49.54	0
2022-01-12	49.54	49.54	49.54	49.54	0
2022-01-11	49.54	49.54	49.54	49.54	0
2022-01-10	49.54	49.54	49.54	49.54	0
2022-01-07	49.54	49.54	49.54	49.54	0
2022-01-06	49.54	49.54	49.54	49.54	0
2022-01-05	49.54	49.54	49.54	49.54	0
2022-01-04	49.54	49.54	49.54	49.54	0
2022-01-03	49.54	49.54	49.54	49.54	0
2021-12-31	49.54	49.54	49.54	49.54	0
2021-12-30	49.54	49.54	49.54	49.54	0
2021-12-29	49.54	49.54	49.54	49.54	0
2021-12-28	49.54	49.54	49.54	49.54	0
2021-12-27	49.54	49.54	49.54	49.54	0
2021-12-24	49.54	49.54	49.54	49.54	0
2021-12-23	49.54	49.54	49.54	49.54	0
2021-12-22	49.54	49.54	49.54	49.54	0
2021-12-21	49.54	49.54	49.54	49.54	0
2021-12-20	49.54	49.54	49.54	49.54	0
2021-12-17	49.54	49.54	49.54	49.54	8,000
2021-12-16	51.66	51.66	51.66	51.66	0
2021-12-15	51.66	51.66	51.66	51.66	0
2021-12-14	51.66	51.66	51.66	51.66	0
2021-12-13	51.66	51.66	51.66	51.66	0
2021-12-10	51.66	51.66	51.66	51.66	24,000
2021-12-09	48.17	48.17	48.17	48.17	0
2021-12-08	48.17	48.17	48.17	48.17	0
2021-12-07	48.17	48.17	48.17	48.17	0
2021-12-06	48.17	48.17	48.17	48.17	2,000
2021-12-03	48.17	48.17	48.17	48.17	0
2021-12-02	48.17	48.17	48.17	48.17	0
2021-12-01	48.17	48.17	48.17	48.17	0
2021-11-30	48.17	48.17	48.17	48.17	714,000
2021-11-29	48.17	48.17	48.17	48.17	0
2021-11-26	48.17	48.17	48.17	48.17	0
2021-11-25	48.17	48.17	48.17	48.17	0
2021-11-24	48.17	48.17	48.17	48.17	0
2021-11-23	48.17	48.17	48.17	48.17	0
2021-11-22	48.17	48.17	48.17	48.17	0
2021-11-19	48.17	48.17	48.17	48.17	0
2021-11-18	48.17	48.17	48.17	48.17	0
2021-11-17	48.17	48.17	48.17	48.17	0
2021-11-16	48.17	48.17	48.17	48.17	0
2021-11-15	48.17	48.17	48.17	48.17	0
2021-11-12	48.17	48.17	48.17	48.17	0
2021-11-11	48.17	48.17	48.17	48.17	154,000
2021-11-10	48.17	48.17	48.17	48.17	0
2021-11-09	48.17	48.17	48.17	48.17	0
2021-11-08	48.17	48.17	48.17	48.17	0
2021-11-05	48.17	48.17	48.17	48.17	0
2021-11-04	48.17	48.17	48.17	48.17	0
2021-11-03	48.17	48.17	48.17	48.17	0
2021-11-02	48.17	48.17	48.17	48.17	0
2021-11-01	48.17	48.17	48.17	48.17	214,000
2021-10-29	48.17	48.17	48.17	48.17	494,000
2021-10-28	48.17	48.17	48.17	48.17	0
2021-10-27	48.17	48.17	48.17	48.17	0
2021-10-26	48.17	48.17	48.17	48.17	0
2021-10-25	48.17	48.17	48.17	48.17	72,000
2021-10-22	48.17	48.17	48.17	48.17	0
2021-10-21	48.17	48.17	48.17	48.17	0
2021-10-20	48.17	48.17	48.17	48.17	0
2021-10-19	48.17	48.17	48.17	48.17	106,000
2021-10-18	48.17	48.17	48.17	48.17	0
2021-10-15	48.17	48.17	48.17	48.17	96,000
2021-10-14	48.17	48.17	48.17	48.17	0
2021-10-13	48.17	48.17	48.17	48.17	0
2021-10-12	48.17	48.17	48.17	48.17	0
2021-10-11	48.17	48.17	48.17	48.17	12,000
2021-10-08	48.17	48.17	48.17	48.17	336,000
2021-10-07	48.17	48.17	48.17	48.17	0
2021-10-06	48.17	48.17	48.17	48.17	0
2021-10-05	48.17	48.17	48.17	48.17	0
2021-10-04	48.17	48.17	48.17	48.17	0
2021-10-01	48.17	48.17	48.17	48.17	0
2021-09-30	48.17	48.17	48.17	48.17	320,000
2021-09-29	48.17	48.17	48.17	48.17	0
2021-09-28	48.17	48.17	48.17	48.17	498,000
2021-09-27	48.17	48.17	48.17	48.17	0
2021-09-24	48.17	48.17	48.17	48.17	0
2021-09-23	48.17	48.17	48.17	48.17	6,000
2021-09-22	47.40	47.40	47.40	47.40	0
2021-09-21	47.40	47.40	47.40	47.40	0
2021-09-20	47.40	47.40	47.40	47.40	0
2021-09-17	47.40	47.40	47.40	47.40	0
2021-09-16	47.40	47.40	47.40	47.40	0
2021-09-15	47.40	47.40	47.40	47.40	0
2021-09-14	47.40	47.40	47.40	47.40	0
2021-09-13	47.40	47.40	47.40	47.40	0
2021-09-10	47.40	47.40	47.40	47.40	0
2021-09-09	47.40	47.40	47.40	47.40	0
2021-09-08	47.40	47.40	47.40	47.40	0
2021-09-07	47.40	47.40	47.40	47.40	0
2021-09-06	47.40	47.40	47.40	47.40	0
2021-09-03	47.40	47.40	47.40	47.40	0
2021-09-02	47.40	47.40	47.40	47.40	86,000
2021-09-01	47.40	47.40	47.40	47.40	0
2021-08-31	47.40	47.40	47.40	47.40	0
2021-08-30	47.40	47.40	47.40	47.40	0
2021-08-27	47.40	47.40	47.40	47.40	0
2021-08-26	47.40	47.40	47.40	47.40	0
2021-08-25	47.40	47.40	47.40	47.40	0
2021-08-24	47.40	47.40	47.40	47.40	0
2021-08-23	47.40	47.40	47.40	47.40	0
2021-08-20	47.40	47.40	47.40	47.40	0
2021-08-19	47.40	47.40	47.40	47.40	0
2021-08-18	47.40	47.40	47.40	47.40	6,000
2021-08-17	46.80	46.80	46.80	46.80	0
2021-08-16	46.80	46.80	46.80	46.80	0
2021-08-13	46.80	46.80	46.80	46.80	52,000
2021-08-12	46.80	46.80	46.80	46.80	0
2021-08-11	46.80	46.80	46.80	46.80	488,000
2021-08-10	46.80	46.80	46.80	46.80	0
2021-08-09	46.80	46.80	46.80	46.80	110,000
2021-08-06	46.80	46.80	46.80	46.80	0
2021-08-05	46.80	46.80	46.80	46.80	0
2021-08-04	46.80	46.80	46.80	46.80	0
2021-08-03	46.80	46.80	46.80	46.80	0
2021-08-02	46.80	46.80	46.80	46.80	0
2021-07-30	46.80	46.80	46.80	46.80	0
2021-07-29	46.80	46.80	46.80	46.80	0
2021-07-28	46.80	46.80	46.80	46.80	0
2021-07-27	46.80	46.80	46.80	46.80	6,000
2021-07-26	54.42	54.42	54.42	54.42	0
2021-07-23	54.42	54.42	54.42	54.42	0
2021-07-22	54.42	54.42	54.42	54.42	0
2021-07-21	54.42	54.42	54.42	54.42	0
2021-07-20	54.42	54.42	54.42	54.42	0
2021-07-19	54.42	54.42	54.42	54.42	0
2021-07-16	54.42	54.42	54.42	54.42	0
2021-07-15	54.42	54.42	54.42	54.42	0
2021-07-14	54.42	54.42	54.42	54.42	0
2021-07-13	54.42	54.42	54.42	54.42	0
2021-07-12	54.42	54.42	54.42	54.42	0
2021-07-09	54.42	54.42	54.42	54.42	0
2021-07-08	54.42	54.42	54.42	54.42	0
2021-07-07	54.42	54.42	54.42	54.42	0
2021-07-06	54.42	54.42	54.42	54.42	0
2021-07-05	54.42	54.42	54.42	54.42	0
2021-07-02	54.42	54.42	54.42	54.42	0
2021-07-01	54.42	54.42	54.42	54.42	0
2021-06-30	54.42	54.42	54.42	54.42	0
2021-06-29	54.42	54.42	54.42	54.42	0
2021-06-28	54.42	54.42	54.42	54.42	0
2021-06-25	54.42	54.42	54.42	54.42	0
2021-06-24	54.42	54.42	54.42	54.42	20,000
2021-06-23	54.42	54.42	54.42	54.42	0
2021-06-22	54.42	54.42	54.42	54.42	0
2021-06-21	54.42	54.42	54.42	54.42	0
2021-06-18	54.42	54.42	54.42	54.42	0
2021-06-17	54.42	54.42	54.42	54.42	0
2021-06-16	54.42	54.42	54.42	54.42	0
2021-06-15	54.42	54.42	54.42	54.42	0
2021-06-14	54.42	54.42	54.42	54.42	0
2021-06-11	54.42	54.42	54.42	54.42	0
2021-06-10	54.42	54.42	54.42	54.42	0
2021-06-09	54.42	54.42	54.42	54.42	446,000
2021-06-08	54.42	54.42	54.42	54.42	0
2021-06-07	54.42	54.42	54.42	54.42	0
2021-06-04	54.42	54.42	54.42	54.42	0
2021-06-03	54.42	54.42	54.42	54.42	0
2021-06-02	54.42	54.42	54.42	54.42	0
2021-06-01	54.42	54.42	54.42	54.42	0
2021-05-28	54.42	54.42	54.42	54.42	0
2021-05-27	54.42	54.42	54.42	54.42	0
2021-05-26	54.42	54.42	54.42	54.42	0
2021-05-25	54.42	54.42	54.42	54.42	0
2021-05-24	54.42	54.42	54.42	54.42	0
2021-05-21	54.42	54.42	54.42	54.42	0
2021-05-20	54.42	54.42	54.42	54.42	0
2021-05-19	54.42	54.42	54.42	54.42	0
2021-05-18	54.42	54.42	54.42	54.42	0
2021-05-17	54.42	54.42	54.42	54.42	0
2021-05-14	54.42	54.42	54.42	54.42	0
2021-05-13	54.42	54.42	54.42	54.42	0
2021-05-12	54.42	54.42	54.42	54.42	0
2021-05-11	54.42	54.42	54.42	54.42	0
2021-05-10	54.42	54.42	54.42	54.42	0
2021-05-07	54.42	54.42	54.42	54.42	0
2021-05-06	54.42	54.42	54.42	54.42	0
2021-05-05	54.42	54.42	54.42	54.42	0
2021-05-04	54.42	54.42	54.42	54.42	0
2021-04-30	54.42	54.42	54.42	54.42	0
2021-04-29	54.42	54.42	54.42	54.42	0
2021-04-28	54.42	54.42	54.42	54.42	0
2021-04-27	54.42	54.42	54.42	54.42	0
2021-04-26	54.42	54.42	54.42	54.42	40,000
2021-04-23	54.42	54.42	54.42	54.42	0
2021-04-22	54.42	54.42	54.42	54.42	0
2021-04-21	54.42	54.42	54.42	54.42	0
2021-04-20	54.42	54.42	54.42	54.42	0
2021-04-19	54.42	54.42	54.42	54.42	150,000
2021-04-16	54.42	54.42	54.42	54.42	0
2021-04-15	54.42	54.42	54.42	54.42	0
2021-04-14	54.42	54.42	54.42	54.42	0
2021-04-13	54.42	54.42	54.42	54.42	0
2021-04-12	54.42	54.42	54.42	54.42	0
2021-04-09	54.42	54.42	54.42	54.42	0
2021-04-08	54.42	54.42	54.42	54.42	0
2021-04-07	54.42	54.42	54.42	54.42	80,000
2021-04-06	54.42	54.42	54.42	54.42	0
2021-04-01	54.42	54.42	54.42	54.42	424,000
2021-03-31	54.42	54.42	54.42	54.42	0
2021-03-30	54.42	54.42	54.42	54.42	0
2021-03-29	54.42	54.42	54.42	54.42	266,000
2021-03-26	54.42	54.42	54.42	54.42	0
2021-03-25	54.42	54.42	54.42	54.42	0
2021-03-24	54.42	54.42	54.42	54.42	0
2021-03-23	54.42	54.42	54.42	54.42	0
2021-03-22	54.42	54.42	54.42	54.42	0
2021-03-19	54.42	54.42	54.42	54.42	2,000
2021-03-18	54.42	54.42	54.42	54.42	4,000
2021-03-17	54.42	54.42	54.42	54.42	0
2021-03-16	54.42	54.42	54.42	54.42	0
2021-03-15	54.42	54.42	54.42	54.42	194,000
2021-03-12	54.42	54.42	54.42	54.42	0
2021-03-11	54.42	54.42	54.42	54.42	0
2021-03-10	54.42	54.42	54.42	54.42	0
2021-03-09	54.42	54.42	54.42	54.42	184,000
2021-03-08	54.42	54.42	54.42	54.42	0
2021-03-05	54.42	54.42	54.42	54.42	0
2021-03-04	54.42	54.42	54.42	54.42	0
2021-03-03	54.42	54.42	54.42	54.42	0
2021-03-02	54.42	54.42	54.42	54.42	116,000
2021-03-01	54.42	54.42	54.42	54.42	72,000
2021-02-26	54.42	54.42	54.42	54.42	0
2021-02-25	54.42	54.42	54.42	54.42	0
2021-02-24	54.42	54.42	54.42	54.42	0
2021-02-23	54.42	54.42	54.42	54.42	868,000
2021-02-22	54.42	54.42	54.42	54.42	0
2021-02-19	54.42	54.42	54.42	54.42	24,000
2021-02-18	54.42	54.42	54.42	54.42	0
2021-02-17	54.42	54.42	54.42	54.42	0
2021-02-16	54.42	54.42	54.42	54.42	0
2021-02-15	54.42	54.42	54.42	54.42	0
2021-02-12	54.42	54.42	54.42	54.42	0
2021-02-11	54.42	54.42	54.42	54.42	0
2021-02-10	54.42	54.42	54.42	54.42	0
2021-02-09	54.42	54.42	54.42	54.42	110,000
2021-02-08	54.42	54.42	54.42	54.42	538,000
2021-02-05	54.42	54.42	54.42	54.42	278,000
2021-02-04	46.73	46.73	46.73	46.73	80,000
2021-02-03	46.73	46.73	46.73	46.73	0
2021-02-02	46.73	46.73	46.73	46.73	0
2021-02-01	46.73	46.73	46.73	46.73	24,000
2021-01-29	46.73	46.73	46.73	46.73	24,000
2021-01-28	46.73	46.73	46.73	46.73	0
2021-01-27	46.73	46.73	46.73	46.73	0
2021-01-26	46.73	46.73	46.73	46.73	0
2021-01-25	46.73	46.73	46.73	46.73	0
2021-01-22	46.73	46.73	46.73	46.73	0
2021-01-21	46.73	46.73	46.73	46.73	0
2021-01-20	46.73	46.73	46.73	46.73	220,000
2021-01-19	46.73	46.73	46.73	46.73	0
2021-01-18	46.73	46.73	46.73	46.73	0
2021-01-15	46.73	46.73	46.73	46.73	0
2021-01-14	46.73	46.73	46.73	46.73	0
2021-01-13	46.73	46.73	46.73	46.73	0
2021-01-12	46.73	46.73	46.73	46.73	0
2021-01-11	46.73	46.73	46.73	46.73	14,000
2021-01-08	46.73	46.73	46.73	46.73	0
2021-01-07	46.73	46.73	46.73	46.73	4,000
2021-01-06	51.64	51.64	51.64	51.64	0
2021-01-05	51.64	51.64	51.64	51.64	66,000
2021-01-04	51.64	51.64	51.64	51.64	0
2020-12-31	51.64	51.64	51.64	51.64	0
2020-12-30	51.64	51.64	51.64	51.64	0
2020-12-29	51.64	51.64	51.64	51.64	0
2020-12-24	51.64	51.64	51.64	51.64	0
2020-12-23	51.64	51.64	51.64	51.64	0
2020-12-22	51.64	51.64	51.64	51.64	0
2020-12-21	51.64	51.64	51.64	51.64	0
2020-12-18	51.64	51.64	51.64	51.64	0
2020-12-17	51.64	51.64	51.64	51.64	0
2020-12-16	51.64	51.64	51.64	51.64	0
2020-12-15	51.64	51.64	51.64	51.64	0
2020-12-14	51.64	51.64	51.64	51.64	0
2020-12-11	51.64	51.64	51.64	51.64	0
2020-12-10	51.64	51.64	51.64	51.64	0
2020-12-09	51.64	51.64	51.64	51.64	0
2020-12-08	51.64	51.64	51.64	51.64	0
2020-12-07	51.64	51.64	51.64	51.64	0
2020-12-04	51.64	51.64	51.64	51.64	0
2020-12-03	51.64	51.64	51.64	51.64	0
2020-12-02	51.64	51.64	51.64	51.64	0
2020-12-01	51.64	51.64	51.64	51.64	0
2020-11-30	51.64	51.64	51.64	51.64	0
2020-11-27	51.64	51.64	51.64	51.64	0
2020-11-26	51.64	51.64	51.64	51.64	0
2020-11-25	51.64	51.64	51.64	51.64	0
2020-11-24	51.64	51.64	51.64	51.64	0
2020-11-23	51.64	51.64	51.64	51.64	0
2020-11-20	51.64	51.64	51.64	51.64	0
2020-11-19	51.64	51.64	51.64	51.64	0
2020-11-18	51.64	51.64	51.64	51.64	0
2020-11-17	51.64	51.64	51.64	51.64	0
2020-11-16	51.64	51.64	51.64	51.64	0
2020-11-13	51.64	51.64	51.64	51.64	30,000
2020-11-12	51.64	51.64	51.64	51.64	0
2020-11-11	51.64	51.64	51.64	51.64	0
2020-11-10	51.64	51.64	51.64	51.64	0
2020-11-09	51.64	51.64	51.64	51.64	0
2020-11-06	51.64	51.64	51.64	51.64	26,000
2020-11-05	51.64	51.64	51.64	51.64	0
2020-11-04	51.64	51.64	51.64	51.64	0
2020-11-03	51.64	51.64	51.64	51.64	0
2020-11-02	51.64	51.64	51.64	51.64	0
2020-10-30	51.64	51.64	51.64	51.64	118,000
2020-10-29	51.64	51.64	51.64	51.64	0
2020-10-28	51.64	51.64	51.64	51.64	0
2020-10-27	51.64	51.64	51.64	51.64	0
2020-10-26	51.64	51.64	51.64	51.64	0
2020-10-23	51.64	51.64	51.64	51.64	852,000
2020-10-22	51.64	51.64	51.64	51.64	0
2020-10-21	51.64	51.64	51.64	51.64	0
2020-10-20	51.64	51.64	51.64	51.64	0
2020-10-16	51.64	51.64	51.64	51.64	0
2020-10-15	51.64	51.64	51.64	51.64	0
2020-10-14	51.64	51.64	51.64	51.64	0
2020-10-13	51.64	51.64	51.64	51.64	0
2020-10-12	51.64	51.64	51.64	51.64	0
2020-10-09	51.64	51.64	51.64	51.64	0
2020-10-08	51.64	51.64	51.64	51.64	0
2020-10-07	51.64	51.64	51.64	51.64	0
2020-10-06	51.64	51.64	51.64	51.64	0
2020-10-05	51.64	51.64	51.64	51.64	0
2020-10-02	51.64	51.64	51.64	51.64	0
2020-10-01	51.64	51.64	51.64	51.64	0
2020-09-30	51.64	51.64	51.64	51.64	0
2020-09-29	51.64	51.64	51.64	51.64	0
2020-09-28	51.64	51.64	51.64	51.64	0
2020-09-25	51.64	51.64	51.64	51.64	0
2020-09-24	51.64	51.64	51.64	51.64	0
2020-09-23	51.64	51.64	51.64	51.64	268,000
2020-09-22	51.64	51.64	51.64	51.64	0
2020-09-21	51.64	51.64	51.64	51.64	0
2020-09-18	51.64	51.64	51.64	51.64	0
2020-09-17	51.64	51.64	51.64	51.64	0
2020-09-16	51.64	51.64	51.64	51.64	0
2020-09-15	51.64	51.64	51.64	51.64	0
2020-09-14	51.64	51.64	51.64	51.64	0
2020-09-11	51.64	51.64	51.64	51.64	0
2020-04-03	85.70	85.70	85.70	85.70	0
2020-04-02	85.70	85.70	85.70	85.70	0
2020-04-01	85.70	85.70	85.70	85.70	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0