Kinovo Plc Share History

Kinovo Plc Share Price history. The following table shows end-of-day data KINO historical share prices for Kinovo Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	47.20	47.20	47.20	47.20	0
2024-05-03	49.00	48.50	47.20	47.20	210,266
2024-05-02	44.50	49.80	49.00	49.80	777,534
2024-05-01	41.00	41.00	41.00	41.00	32,480
2024-04-30	42.00	41.40	41.00	41.40	166,333
2024-04-29	41.60	41.80	41.60	41.80	50,294
2024-04-26	42.00	42.60	42.60	42.60	111,266
2024-04-25	41.20	42.00	41.20	42.00	35,128
2024-04-24	43.00	43.00	42.00	42.00	32,397
2024-04-23	41.50	43.00	41.80	41.80	56,774
2024-04-22	41.50	41.40	41.20	41.40	81,853
2024-04-19	41.50	42.00	41.20	41.50	56,486
2024-04-18	41.50	42.00	41.20	41.20	72,981
2024-04-17	41.50	41.50	40.40	41.50	106,417
2024-04-16	42.00	41.50	40.80	40.80	235,483
2024-04-15	41.50	42.00	41.50	42.00	232,887
2024-04-12	41.00	41.50	41.00	41.00	117,460
2024-04-11	41.40	41.40	41.00	41.00	52,965
2024-04-10	41.50	42.00	41.40	41.40	38,864
2024-04-09	42.00	43.00	41.00	41.00	781,093
2024-04-08	42.50	42.60	42.00	42.00	128,296
2024-04-05	41.60	42.50	41.50	42.50	132,611
2024-04-04	41.50	41.80	41.40	41.40	250,354
2024-04-03	41.80	41.80	41.00	41.20	135,326
2024-04-02	41.00	42.60	41.50	42.00	163,525
2024-04-01	41.00	41.00	41.00	41.00	0
2024-03-29	41.00	41.00	41.00	41.00	0
2024-03-28	41.00	41.20	41.00	41.00	21,906
2024-03-27	41.20	42.50	41.00	41.00	396,309
2024-03-26	44.00	44.00	41.80	41.80	140,841
2024-03-25	43.00	44.00	42.00	42.00	210,426
2024-03-22	42.50	43.00	42.20	42.20	156,965
2024-03-21	42.00	42.50	42.00	42.50	37,735
2024-03-20	45.00	42.50	42.00	42.00	141,616
2024-03-19	45.00	45.00	45.00	45.00	298,623
2024-03-18	46.00	46.00	45.00	46.00	208,739
2024-03-15	47.00	47.00	46.00	46.00	80,096
2024-03-14	50.00	50.00	47.00	47.00	82,331
2024-03-13	46.00	47.00	46.00	47.00	59,825
2024-03-12	46.00	47.00	45.00	47.00	238,301
2024-03-11	41.00	45.60	44.00	45.60	315,381
2024-03-08	43.00	43.00	39.00	42.00	1,946,916
2024-03-07	48.50	47.00	47.00	47.00	102,619
2024-03-06	48.20	49.00	48.00	48.00	512,186
2024-03-05	49.00	49.00	49.00	49.00	108,263
2024-03-04	49.00	49.00	49.00	49.00	467,369
2024-03-01	49.00	49.00	48.60	48.60	188,219
2024-02-29	49.00	49.00	49.00	49.00	40,815
2024-02-28	49.00	49.00	48.50	49.00	67,127
2024-02-27	48.50	48.50	48.00	48.50	81,675
2024-02-26	50.50	49.70	48.50	48.50	192,191
2024-02-23	50.50	50.50	50.00	50.00	10,016
2024-02-22	50.50	50.50	50.00	50.00	31,336
2024-02-21	51.00	50.50	50.00	50.00	53,019
2024-02-20	51.00	51.00	50.50	50.50	36,225
2024-02-19	50.00	51.00	50.00	51.00	46,612
2024-02-16	49.00	51.00	49.00	51.00	208,918
2024-02-15	49.50	49.50	49.20	49.20	124,713
2024-02-14	48.00	51.00	49.60	49.60	342,107
2024-02-13	51.50	51.50	48.00	48.00	297,605
2024-02-12	55.00	55.00	50.00	50.00	738,026
2024-02-09	55.00	57.00	55.50	55.50	728,338
2024-02-08	62.50	62.00	61.00	62.00	58,150
2024-02-07	63.00	63.00	61.00	61.00	162,898
2024-02-06	63.00	63.00	61.50	61.50	23,704
2024-02-05	66.00	64.50	63.00	63.00	140,434
2024-02-02	65.50	66.00	64.00	64.00	247,129
2024-02-01	66.50	65.50	65.50	65.50	74,124
2024-01-31	65.50	66.50	65.50	66.50	50,816
2024-01-30	65.00	67.50	65.00	65.50	39,619
2024-01-29	65.00	65.00	65.00	65.00	123,503
2024-01-26	66.00	66.50	66.50	66.50	53,894
2024-01-25	68.00	66.50	66.50	66.50	174,000
2024-01-24	68.50	68.50	68.50	68.50	17,418
2024-01-23	68.50	68.50	68.50	68.50	90,500
2024-01-22	63.50	68.50	68.00	68.50	238,406
2024-01-19	62.00	65.00	62.00	65.00	104,264
2024-01-18	63.50	62.00	62.00	62.00	19,396
2024-01-17	61.50	62.00	62.00	62.00	87,166
2024-01-16	62.50	63.00	61.50	61.50	186,866
2024-01-15	58.00	62.50	59.00	62.50	147,667
2024-01-12	58.00	58.00	57.50	58.00	101,053
2024-01-11	56.00	56.50	56.00	56.00	52,786
2024-01-10	56.00	56.00	56.00	56.00	6,622
2024-01-09	56.00	56.00	56.00	56.00	15,002
2024-01-08	56.00	56.00	56.00	56.00	14,082
2024-01-05	56.00	57.00	57.00	57.00	5,130
2024-01-04	56.00	57.00	56.00	56.00	8,170
2024-01-03	57.00	57.00	57.00	57.00	37,341
2024-01-02	56.00	57.00	56.00	57.00	0
2024-01-01	57.00	57.00	57.00	57.00	0
2023-12-29	57.00	57.00	57.00	57.00	20,892
2023-12-28	57.00	57.00	57.00	57.00	19,781
2023-12-27	57.00	57.00	56.00	57.00	16,237
2023-12-26	57.00	57.00	57.00	57.00	0
2023-12-25	57.00	57.00	57.00	57.00	0
2023-12-22	57.00	57.00	57.00	57.00	25,139
2023-12-21	57.50	59.00	57.00	57.00	104,001
2023-12-20	54.75	59.00	57.50	57.50	97,259
2023-12-19	56.50	55.00	54.50	54.75	68,160
2023-12-18	56.50	56.50	56.50	56.50	14,110
2023-12-15	56.00	58.00	56.00	56.50	118,962
2023-12-14	55.00	56.00	55.00	56.00	52,232
2023-12-13	55.00	57.00	55.00	55.00	30,854
2023-12-12	55.00	55.00	55.00	55.00	41,931
2023-12-11	55.00	55.00	55.00	55.00	138,077
2023-12-08	55.00	55.00	55.00	55.00	15,702
2023-12-07	54.00	55.00	54.00	55.00	216,360
2023-12-06	54.50	54.50	54.00	54.00	61,742
2023-12-05	55.00	54.50	53.00	53.00	56,235
2023-12-04	55.00	55.00	54.50	55.00	116,953
2023-12-01	51.50	55.00	51.50	55.00	215,095
2023-11-30	49.00	52.00	52.00	52.00	1,199,710
2023-11-29	49.00	49.00	49.00	49.00	2,053
2023-11-28	50.00	50.00	49.00	49.00	148,244
2023-11-27	49.00	49.60	49.00	49.50	78,052
2023-11-24	49.00	49.00	49.00	49.00	35,840
2023-11-23	48.50	49.00	48.50	49.00	59,829
2023-11-22	48.00	49.40	49.00	49.00	137,158
2023-11-21	48.00	48.20	48.00	48.00	110,048
2023-11-20	47.50	48.00	47.50	48.00	93,893
2023-11-17	47.50	48.00	47.50	47.50	99,557
2023-11-16	47.50	47.00	46.60	47.00	196,529
2023-11-15	47.50	47.50	47.00	47.50	109,996
2023-11-14	50.50	50.50	47.50	47.50	137,416
2023-11-13	50.50	50.50	50.50	50.50	57,284
2023-11-10	50.50	52.00	50.50	50.50	23,426
2023-11-09	50.50	51.00	50.00	51.00	58,491
2023-11-08	51.50	50.50	50.00	50.00	87,175
2023-11-07	55.00	51.50	51.50	51.50	151,503
2023-11-06	53.50	55.00	53.50	55.00	6,340
2023-11-03	52.50	53.50	52.50	53.50	46,724
2023-11-02	51.00	52.50	51.00	52.50	43,736
2023-11-01	51.00	51.00	51.00	51.00	23,908
2023-10-31	51.50	51.00	51.00	51.00	63,633
2023-10-30	54.00	54.00	51.50	54.00	34,465
2023-10-27	54.00	54.00	54.00	54.00	22,425
2023-10-26	53.00	54.00	52.50	54.00	34,390
2023-10-25	52.50	52.50	52.50	52.50	217
2023-10-24	52.50	53.00	52.50	52.50	5,131
2023-10-23	52.50	52.50	52.50	52.50	34,599
2023-10-20	53.50	54.00	52.50	54.00	78,596
2023-10-19	53.50	54.00	52.50	54.00	52,840
2023-10-18	57.00	57.00	54.00	54.00	18,596
2023-10-17	57.00	57.00	55.00	57.00	20,636
2023-10-16	57.00	57.00	56.00	57.00	8,248
2023-10-13	57.00	57.00	57.00	57.00	24,705
2023-10-12	56.50	57.00	56.00	57.00	39,553
2023-10-11	56.50	56.50	56.50	56.50	2,173
2023-10-10	52.00	56.50	52.00	56.50	130,726
2023-10-09	56.00	53.00	53.00	53.00	17,201
2023-10-06	57.50	57.50	54.50	56.00	104,411
2023-10-05	61.00	58.00	58.00	58.00	53,728
2023-10-04	61.50	61.50	61.00	61.00	38,176
2023-10-03	61.50	61.50	59.00	61.50	58,965
2023-10-02	60.00	64.00	61.50	63.00	178,689
2023-09-29	56.50	60.00	56.50	60.00	55,149
2023-09-28	56.00	58.00	55.50	58.00	25,340
2023-09-27	53.50	55.50	53.50	55.50	64,481
2023-09-26	53.00	53.50	53.00	53.50	46,595
2023-09-25	52.00	53.00	52.00	53.00	191,984
2023-09-22	51.50	53.00	51.50	51.50	294,667
2023-09-21	52.00	51.50	51.50	51.50	119,384
2023-09-20	52.00	52.50	50.50	51.50	53,405
2023-09-19	57.00	53.00	52.50	52.50	194,665
2023-09-18	57.00	59.00	57.00	57.00	20,070
2023-09-15	57.00	57.00	57.00	57.00	29,223
2023-09-14	57.00	57.00	57.00	57.00	103,634
2023-09-13	56.50	57.00	57.00	57.00	55,406
2023-09-12	58.50	58.50	57.00	57.00	77,307
2023-09-11	58.00	58.50	58.00	58.50	96,177
2023-09-08	58.00	58.50	58.00	58.50	41,542
2023-09-07	58.00	58.00	55.50	58.00	246,745
2023-09-06	53.00	58.50	53.00	58.00	216,256
2023-09-05	51.50	57.00	57.00	57.00	158,722
2023-09-04	52.00	52.00	50.50	51.50	158,383
2023-09-01	49.50	52.00	50.50	52.00	168,727
2023-08-31	49.50	49.50	49.00	49.00	190,563
2023-08-30	51.00	51.00	48.50	50.00	284,100
2023-08-29	53.00	53.00	52.00	52.00	176,027
2023-08-28	52.00	52.00	52.00	52.00	0
2023-08-25	51.50	52.00	50.00	52.00	684,501
2023-08-24	48.50	52.00	51.00	51.00	476,814
2023-08-23	47.50	48.50	47.50	48.50	5,200
2023-08-22	47.50	47.50	47.50	47.50	10
2023-08-21	47.50	47.50	47.50	47.50	37,058
2023-08-18	45.20	47.00	45.20	47.00	99,375
2023-08-17	50.50	50.00	49.00	49.00	161,165
2023-08-16	50.50	50.50	50.50	50.50	97,184
2023-08-15	48.50	52.00	52.00	52.00	178,556
2023-08-14	46.00	48.50	46.00	48.50	73,368
2023-08-11	45.50	46.00	45.50	46.00	126,856
2023-08-10	45.00	46.00	45.00	45.50	54,273
2023-08-09	44.00	45.00	45.00	45.00	69,347
2023-08-08	45.00	45.00	45.00	45.00	22,773
2023-08-07	45.00	45.00	45.00	45.00	23,493
2023-08-04	45.00	45.00	45.00	45.00	67,675
2023-08-03	45.00	45.00	45.00	45.00	41,987
2023-08-02	44.00	44.50	44.00	44.00	66,319
2023-08-01	44.50	44.00	44.00	44.00	306,073
2023-07-31	43.50	45.00	44.00	44.00	182,117
2023-07-28	44.50	44.50	43.50	43.50	10,367
2023-07-27	44.00	44.50	44.00	44.50	9,743
2023-07-26	44.50	44.60	44.60	44.60	122,581
2023-07-25	44.50	44.50	44.50	44.50	15
2023-07-24	44.50	44.50	44.00	44.50	170,082
2023-07-21	44.00	44.50	44.00	44.50	100,782
2023-07-20	44.80	44.80	44.00	44.00	174,031
2023-07-19	42.00	43.50	42.00	43.50	2,995,753
2023-07-18	41.50	42.60	41.00	41.50	132,227
2023-07-17	42.00	42.40	41.50	41.50	4,240,470
2023-07-14	42.00	42.00	42.00	42.00	88,223
2023-07-13	41.00	42.50	41.00	42.00	94,620
2023-07-12	42.00	42.00	41.00	41.00	132,701
2023-07-11	43.00	43.50	42.00	42.00	201,615
2023-07-10	42.00	43.00	42.00	42.00	97,777
2023-07-07	42.00	42.00	42.00	42.00	41,010
2023-07-06	41.00	42.00	41.00	42.00	22,559
2023-07-05	42.00	42.00	41.00	41.00	50,063
2023-07-04	43.00	45.00	41.00	41.00	42,279
2023-07-03	40.50	41.00	41.00	41.00	161,688
2023-06-30	41.50	41.00	40.50	40.50	69,868
2023-06-29	43.50	43.50	41.00	41.50	81,849
2023-06-28	43.00	43.50	43.00	43.50	155,769
2023-06-27	46.00	46.00	42.50	42.50	7,508,347
2023-06-26	46.00	46.00	46.00	46.00	8,689
2023-06-23	46.50	46.50	46.00	46.00	65,221
2023-06-22	46.50	46.50	46.50	46.50	10,018
2023-06-21	46.50	47.40	46.50	46.50	29,804
2023-06-20	46.50	46.50	46.50	46.50	30,856
2023-06-19	46.00	47.40	46.50	46.50	37,523
2023-06-16	48.00	48.00	46.00	46.00	58,412
2023-06-15	48.40	48.40	48.00	48.00	35,306
2023-06-14	49.00	49.00	48.50	48.50	88,928
2023-06-13	49.00	49.00	49.00	49.00	34,939
2023-06-12	48.50	50.00	49.00	49.00	1,940
2023-06-09	48.50	49.00	48.40	49.00	75,724
2023-06-08	49.00	49.00	49.00	49.00	48,250
2023-06-07	48.40	49.00	48.40	49.00	49,377
2023-06-06	47.50	49.00	47.50	49.00	147,068
2023-06-05	47.50	47.50	47.50	47.50	23,597
2023-06-02	48.00	47.50	47.00	47.50	41,168
2023-06-01	48.00	48.00	48.00	48.00	21,282
2023-05-31	48.00	49.50	47.90	48.00	262,655
2023-05-30	48.50	49.00	48.50	49.00	26,917
2023-05-29	48.50	48.50	48.50	48.50	0
2023-05-26	48.50	48.50	48.50	48.50	54,797
2023-05-25	48.40	50.00	48.40	50.00	61,218
2023-05-24	50.00	50.00	48.50	48.50	20,304
2023-05-23	50.00	50.00	50.00	50.00	9,722
2023-05-22	50.00	50.00	50.00	50.00	112,912
2023-05-19	49.25	51.00	48.50	48.50	125,654
2023-05-18	50.00	50.00	49.00	49.00	522,370
2023-05-17	46.50	52.00	46.50	51.00	343,701
2023-05-16	43.50	46.00	46.00	46.00	35,208
2023-05-15	42.00	42.00	42.00	42.00	43,213
2023-05-12	41.50	42.00	41.50	42.00	12,080
2023-05-11	42.00	42.00	42.00	42.00	232
2023-05-10	42.00	42.00	42.00	42.00	13,150
2023-05-09	42.00	42.00	42.00	42.00	22,472
2023-05-08	42.00	42.00	42.00	42.00	0
2023-05-05	41.20	42.00	41.20	42.00	124,194
2023-05-04	43.00	42.00	41.00	42.00	45,053
2023-05-03	43.00	43.00	43.00	43.00	138,457
2023-05-02	43.50	46.00	43.00	46.00	8,283
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	44.00	46.00	43.50	43.50	25,305
2023-04-27	45.00	45.00	44.00	44.00	10,874
2023-04-26	45.00	45.00	43.00	45.00	56,023
2023-04-25	45.00	45.50	44.50	45.00	92,214
2023-04-24	43.50	45.50	43.00	44.50	77,479
2023-04-21	40.50	43.50	40.50	43.50	1,073,360
2023-04-20	41.00	41.00	40.50	40.50	44,922
2023-04-19	41.00	41.00	41.00	41.00	4,270
2023-04-18	41.00	41.00	41.00	41.00	85,416
2023-04-17	41.00	41.00	41.00	41.00	3,426
2023-04-14	41.50	42.00	41.00	41.00	32,774
2023-04-13	36.50	42.50	36.50	41.50	362,533
2023-04-12	36.00	36.80	36.80	36.80	44,553
2023-04-11	36.00	36.50	36.00	36.50	38,930
2023-04-10	37.00	37.00	37.00	37.00	0
2023-04-07	37.00	37.00	37.00	37.00	0
2023-04-06	37.50	37.50	37.00	37.00	134,180
2023-04-05	37.50	37.50	37.50	37.50	18,551
2023-04-04	37.20	37.50	37.20	37.50	34,143
2023-04-03	38.50	38.00	37.40	37.50	47,173
2023-03-31	39.00	39.00	38.50	38.50	35,965
2023-03-30	39.00	39.00	38.80	39.00	31,477
2023-03-29	40.00	40.00	39.00	39.00	12,619
2023-03-28	40.00	40.00	40.00	40.00	646
2023-03-27	40.00	40.00	39.50	40.00	16,500
2023-03-24	40.00	40.00	40.00	40.00	1,560
2023-03-23	39.50	40.50	39.50	40.00	52,209
2023-03-22	38.00	39.50	38.00	39.50	48,748
2023-03-21	39.00	41.00	39.00	39.50	35,514
2023-03-20	43.00	43.00	40.50	41.00	43,670
2023-03-17	40.50	44.00	40.50	43.00	175,557
2023-03-16	39.00	40.50	39.00	40.50	44,864
2023-03-15	38.50	39.00	38.50	39.00	64,741
2023-03-14	39.50	39.50	38.50	38.50	13,137
2023-03-13	40.50	40.50	39.50	39.50	10,444
2023-03-10	40.50	40.50	40.50	40.50	20,617
2023-03-09	40.50	40.50	40.50	40.50	29,460
2023-03-08	41.00	40.60	40.60	40.60	81,478
2023-03-07	42.00	42.00	40.00	40.00	8,414
2023-03-06	41.00	41.00	41.00	41.00	25,030
2023-03-03	41.50	41.50	40.50	41.00	48,623
2023-03-02	44.00	44.00	41.50	41.50	61,840
2023-03-01	44.00	47.50	43.00	43.00	342,286
2023-02-28	40.50	44.00	40.50	44.00	112,751
2023-02-27	40.00	41.00	40.00	41.00	31,008
2023-02-24	39.50	40.50	39.50	40.00	124,117
2023-02-23	38.00	41.50	39.50	40.00	379,321
2023-02-22	36.00	38.00	36.00	38.00	191,497
2023-02-21	35.50	35.50	35.50	35.50	0
2023-02-20	35.50	35.50	35.50	35.50	9,752
2023-02-17	35.50	35.50	35.50	35.50	26,063
2023-02-16	35.50	35.50	35.50	35.50	4,053
2023-02-15	34.50	35.50	34.50	35.50	8,898
2023-02-14	34.50	34.50	34.50	34.50	29,000
2023-02-13	34.50	35.00	34.50	34.50	8,085
2023-02-10	34.50	34.50	34.50	34.50	12,000
2023-02-09	34.00	34.50	34.00	34.50	21,845
2023-02-08	34.00	34.00	34.00	34.00	30,183
2023-02-07	34.00	34.00	34.00	34.00	57,104
2023-02-06	35.50	35.50	34.00	34.00	72,630
2023-02-03	36.00	36.00	35.50	35.50	47,219
2023-02-02	36.00	38.00	38.00	38.00	46,512
2023-02-01	34.50	36.00	34.50	36.00	66,900
2023-01-31	33.50	34.00	33.50	34.00	76,321
2023-01-30	33.50	33.50	33.50	33.50	103,728
2023-01-27	33.50	33.50	33.00	33.50	17,136
2023-01-26	33.50	33.50	33.50	33.50	11,400
2023-01-25	34.00	34.00	33.50	33.50	5,945
2023-01-24	33.50	34.00	33.50	34.00	11,014
2023-01-23	33.00	34.00	33.00	33.50	105,024
2023-01-20	33.00	33.00	33.00	33.00	4
2023-01-19	33.00	33.00	33.00	33.00	84,361
2023-01-18	33.00	33.00	33.00	33.00	3,225
2023-01-17	33.00	34.00	33.00	33.00	25,331
2023-01-16	32.00	32.00	32.00	32.00	12,500
2023-01-13	32.00	32.00	32.00	32.00	112,261
2023-01-12	32.00	33.00	32.00	32.00	1,118
2023-01-11	32.00	32.00	32.00	32.00	1,028
2023-01-10	32.00	32.00	32.00	32.00	0
2023-01-09	33.00	33.00	32.00	32.00	1,088
2023-01-06	32.00	32.00	32.00	32.00	3
2023-01-05	32.00	32.00	32.00	32.00	9,286
2023-01-04	32.00	32.00	32.00	32.00	30,186
2023-01-03	32.50	32.50	32.00	32.00	12,802
2023-01-02	32.50	32.50	32.50	32.50	0
2022-12-30	32.50	32.50	32.50	32.50	6
2022-12-29	32.50	32.50	32.50	32.50	302
2022-12-28	32.50	32.50	32.00	32.00	10,509
2022-12-27	32.50	32.50	32.50	32.50	0
2022-12-26	32.50	32.50	32.50	32.50	0
2022-12-23	33.50	33.50	32.50	32.50	9,132
2022-12-22	33.50	33.50	33.50	33.50	9,548
2022-12-21	33.50	33.50	33.50	33.50	9
2022-12-20	33.50	34.00	33.50	33.50	0
2022-12-19	33.50	33.50	33.50	33.50	0
2022-12-16	34.00	34.00	33.50	33.50	837
2022-12-15	34.00	34.00	34.00	34.00	25,395
2022-12-14	34.00	34.00	34.00	34.00	4,418
2022-12-13	33.00	34.00	33.00	34.00	12,849
2022-12-12	34.00	34.00	34.00	34.00	83,005
2022-12-09	34.00	34.00	34.00	34.00	6,340
2022-12-08	33.50	34.00	34.00	34.00	114,127
2022-12-07	33.50	33.50	33.50	33.50	147
2022-12-06	31.80	33.50	31.80	33.50	61,973
2022-12-05	31.50	31.80	31.50	31.80	13,461
2022-12-02	30.50	31.50	30.50	31.50	588,345
2022-12-01	29.00	30.50	29.00	30.50	147,846
2022-11-30	33.50	33.50	29.00	29.00	155,496
2022-11-29	35.20	35.00	33.50	33.50	38,237
2022-11-28	35.00	36.00	35.20	36.00	203,542
2022-11-25	35.20	35.20	34.00	35.00	94,611
2022-11-24	36.50	36.20	36.20	36.20	137,858
2022-11-23	38.00	38.00	36.50	36.50	307,621
2022-11-22	36.20	37.00	36.20	37.00	122,553
2022-11-21	36.00	36.20	36.00	36.20	13,414
2022-11-18	31.50	36.00	31.50	36.00	177,661
2022-11-17	30.50	31.50	30.50	31.50	10,500
2022-11-16	30.50	31.00	31.00	31.00	39,388
2022-11-15	30.50	30.50	30.50	30.50	25,011
2022-11-14	30.00	30.00	30.00	30.00	17,689
2022-11-11	30.00	30.80	30.80	30.80	24,083
2022-11-10	30.00	30.00	30.00	30.00	0
2022-11-09	30.00	30.00	30.00	30.00	29,990
2022-11-08	28.40	30.00	28.40	30.00	21,646
2022-11-07	30.00	30.00	29.20	29.20	27,298
2022-11-04	30.00	30.00	30.00	30.00	25,679
2022-11-03	30.00	30.00	30.00	30.00	6,245
2022-11-02	30.00	30.00	30.00	30.00	355
2022-11-01	30.00	30.00	30.00	30.00	1,053
2022-10-31	30.00	30.00	30.00	30.00	530
2022-10-28	30.00	30.00	29.00	30.00	1,950
2022-10-27	29.50	31.00	30.00	30.00	31,755
2022-10-26	30.50	31.00	29.50	31.00	32,800
2022-10-25	30.50	30.50	30.50	30.50	0
2022-10-24	30.50	30.50	30.50	30.50	39,448
2022-10-21	30.50	30.50	30.50	30.50	3,764
2022-10-20	33.50	33.50	30.50	30.50	117,857
2022-10-19	34.50	34.50	33.50	33.50	3,200
2022-10-18	34.00	34.00	34.00	34.00	30,915
2022-10-17	34.00	34.00	34.00	34.00	290
2022-10-14	34.00	34.00	34.00	34.00	15,142
2022-10-13	34.50	34.50	34.00	34.00	40,864
2022-10-12	35.00	36.00	35.00	35.00	65,226
2022-10-11	35.00	35.00	35.00	35.00	9,804
2022-10-10	35.00	35.00	33.00	35.00	28,144
2022-10-07	34.50	34.50	34.50	34.50	0
2022-10-06	34.50	36.00	34.50	34.50	36,529
2022-10-05	33.00	34.50	32.50	34.50	61,341
2022-10-04	31.50	31.50	31.50	31.50	18,215
2022-10-03	31.50	33.00	32.40	31.50	99,313
2022-09-30	31.50	31.50	30.00	31.50	31,406
2022-09-29	31.50	32.80	32.80	31.50	16,957
2022-09-28	34.00	33.00	33.00	32.00	28,223
2022-09-27	34.00	34.00	33.00	33.00	59,123
2022-09-26	34.50	34.50	33.00	34.00	79,259
2022-09-23	36.00	37.00	33.40	33.40	81,506
2022-09-22	36.50	36.50	36.50	36.50	7,713
2022-09-21	37.00	37.00	36.50	36.50	16,186
2022-09-20	39.50	39.50	37.00	37.00	37,377
2022-09-19	39.50	39.50	39.50	39.50	0
2022-09-16	39.50	39.50	39.50	39.50	23,338
2022-09-15	38.50	40.50	39.50	40.00	163,525
2022-09-14	37.50	37.50	36.00	37.00	24,187
2022-09-13	38.00	38.00	37.00	38.00	54,660
2022-09-12	35.00	37.50	35.00	37.50	86,048
2022-09-09	36.00	37.50	36.00	36.00	47,229
2022-09-08	37.00	38.00	38.00	38.00	1,413,544
2022-09-07	38.00	37.50	37.00	37.00	296,657
2022-09-06	38.00	37.00	37.00	37.00	28,467
2022-09-05	38.00	39.00	38.00	38.00	1,703,804
2022-09-02	35.70	39.00	35.40	39.00	745,793
2022-09-01	35.70	35.70	35.70	35.70	62,205
2022-08-31	35.50	35.70	35.00	35.70	70,898
2022-08-30	35.50	35.50	35.50	35.50	153,617
2022-08-29	35.50	35.50	35.50	35.50	0
2022-08-26	36.50	35.80	35.50	35.50	130,427
2022-08-25	35.00	37.00	34.50	36.00	584,247
2022-08-24	34.50	34.50	34.50	34.50	41,492
2022-08-23	34.50	34.50	34.50	34.50	95,927
2022-08-22	38.00	38.00	34.50	34.50	147,369
2022-08-19	30.20	37.20	30.20	37.20	1,355,734
2022-08-18	26.00	26.00	26.00	26.00	0
2022-08-17	26.00	26.00	26.00	26.00	447
2022-08-16	26.00	26.00	26.00	26.00	5,348
2022-08-15	26.00	26.00	26.00	26.00	3,985
2022-08-12	26.00	26.00	25.00	26.00	0
2022-08-11	26.00	26.00	25.00	26.00	5,500
2022-08-10	25.50	27.00	26.60	26.00	36,938
2022-08-09	26.00	26.80	26.80	26.80	120,960
2022-08-08	26.00	26.00	25.00	26.00	44,004
2022-08-05	26.50	26.50	26.00	26.00	13,983
2022-08-04	26.50	26.50	26.50	26.50	8,629
2022-08-03	26.50	26.50	26.50	26.50	20,112
2022-08-02	26.50	26.50	26.50	26.50	59,575
2022-08-01	26.50	26.50	25.00	26.50	20,170
2022-07-29	27.00	27.00	26.50	26.50	14,833
2022-07-28	27.50	28.00	28.00	27.00	119,980
2022-07-27	23.50	31.00	22.00	27.50	1,583,116
2022-07-26	16.50	24.50	16.00	23.50	6,242,988
2022-07-25	16.25	17.00	16.50	16.50	65,161
2022-07-22	16.25	16.25	15.50	16.25	37,238
2022-07-21	16.25	17.00	17.00	16.25	29,899
2022-07-20	16.25	16.25	15.50	16.25	0
2022-07-19	16.25	16.25	16.25	16.25	12,505
2022-07-18	16.25	16.25	16.25	16.25	0
2022-07-15	16.25	16.25	16.25	16.25	8,043
2022-07-14	15.75	16.25	15.75	16.25	31,363
2022-07-13	15.75	15.50	15.50	15.75	119,765
2022-07-12	15.30	16.00	15.30	15.75	390,677
2022-07-11	15.25	16.00	15.00	15.70	338,869
2022-07-08	16.25	16.70	16.00	16.00	149,767
2022-07-07	15.50	16.25	15.50	16.25	21,388
2022-07-06	15.50	15.75	15.50	15.75	9,371
2022-07-05	15.50	15.75	15.00	15.75	177,064
2022-07-04	15.50	15.90	15.90	15.50	35,253
2022-07-01	15.50	15.50	15.00	15.50	1,277
2022-06-30	15.25	15.50	14.50	15.25	23,311
2022-06-29	14.75	14.75	14.50	14.75	95,379
2022-06-28	13.75	14.25	13.50	14.25	65,105
2022-06-27	12.25	13.75	11.50	13.75	200,759
2022-06-24	11.75	12.50	11.75	12.00	41,903
2022-06-23	11.75	11.75	11.75	11.75	41,907
2022-06-22	11.75	11.75	11.75	11.75	28,666
2022-06-21	10.75	11.75	10.75	11.75	189,998
2022-06-20	8.50	10.75	8.50	10.75	684,048
2022-06-17	8.75	8.75	8.75	8.50	50,032
2022-06-16	8.75	9.00	8.75	8.75	65,076
2022-06-15	9.25	9.50	9.50	9.50	60,564
2022-06-14	9.25	9.25	9.25	9.25	7,062
2022-06-13	9.25	9.25	9.25	9.25	227,939
2022-06-10	9.50	9.50	9.50	9.25	68,134
2022-06-09	9.25	9.25	9.25	9.25	13,081
2022-06-08	9.25	9.50	9.50	9.25	67,946
2022-06-07	9.25	9.25	9.00	9.25	34,121
2022-06-06	9.25	9.50	9.25	9.25	176,181
2022-06-03	9.35	9.35	9.35	9.35	0
2022-06-02	9.35	9.35	9.35	9.35	0
2022-06-01	10.00	10.25	9.35	9.35	168,571
2022-05-31	10.00	10.30	10.00	10.20	48,379
2022-05-30	10.60	10.60	10.20	10.20	253,817
2022-05-27	11.25	11.25	10.40	10.40	709,071
2022-05-26	10.75	11.25	10.50	11.25	396,387
2022-05-25	10.50	10.75	9.75	10.75	425,797
2022-05-24	12.90	13.00	11.80	11.40	263,108
2022-05-23	11.75	12.50	11.25	12.50	431,809
2022-05-20	11.00	11.30	11.30	11.00	88,840
2022-05-19	13.25	12.00	10.50	11.00	290,576
2022-05-18	13.25	13.25	12.50	13.25	23,000
2022-05-17	16.75	13.40	12.75	13.25	328,686
2022-05-16	17.25	17.25	17.00	17.25	477,468
2022-05-13	17.25	17.25	17.25	17.25	1,097,939
2022-05-12	17.25	17.50	17.20	17.25	178,072
2022-05-11	16.50	17.25	16.50	17.25	688,927
2022-05-10	17.75	16.50	16.50	16.50	568,366
2022-05-09	19.20	18.50	17.75	18.30	1,040,915
2022-05-06	22.00	22.00	18.25	19.50	1,817,225
2022-05-05	35.00	35.00	34.00	34.00	62,863
2022-05-04	34.00	34.00	33.00	34.00	7,392
2022-05-03	35.00	35.00	34.60	34.00	68,864
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	34.00	35.00	34.00	35.00	233,881
2022-04-28	35.00	35.00	34.00	35.00	122,085
2022-04-27	32.00	34.00	34.00	34.00	247,442
2022-04-26	32.00	32.00	32.00	32.00	113,196
2022-04-25	32.50	32.50	32.00	32.00	244,476
2022-04-22	32.50	33.00	33.00	32.50	19,000
2022-04-21	32.50	32.50	32.40	32.50	68,985
2022-04-20	32.50	32.50	32.50	32.50	8,852
2022-04-19	32.50	32.50	32.50	32.50	18,788
2022-04-18	32.50	32.50	32.50	32.50	0
2022-04-15	32.50	32.50	32.50	32.50	0
2022-04-14	32.50	32.50	32.00	32.50	18,823
2022-04-13	32.50	32.60	32.50	32.50	21,202
2022-04-12	33.00	33.00	32.00	32.50	52,130
2022-04-11	33.50	33.50	33.00	33.00	98,755
2022-04-08	33.50	33.50	33.50	33.50	47,979
2022-04-07	33.50	33.50	33.00	33.50	128,003
2022-04-06	33.50	33.50	33.00	33.50	158,679
2022-04-05	33.50	33.00	33.00	33.00	63,232
2022-04-04	33.50	34.00	33.40	33.50	292,007
2022-04-01	34.30	34.30	33.00	33.00	152,052
2022-03-31	34.50	34.00	34.00	34.00	167,497
2022-03-30	34.50	35.00	35.00	35.00	80,625
2022-03-29	34.50	34.50	34.50	34.50	177,395
2022-03-28	34.50	34.50	34.50	34.50	138,960
2022-03-25	34.50	34.50	34.50	34.50	138,250
2022-03-24	34.50	35.00	34.50	34.50	23,456
2022-03-23	35.00	35.00	34.00	34.50	81,282
2022-03-22	35.50	35.00	34.50	35.00	150,607
2022-03-21	36.00	36.00	36.00	36.00	32,846
2022-03-18	33.00	36.00	33.00	36.00	51,940
2022-03-17	33.00	34.00	34.00	33.00	47,120
2022-03-16	33.00	33.00	33.00	33.00	62,057
2022-03-15	33.00	33.00	33.00	33.00	158,638
2022-03-14	33.00	33.00	33.00	33.00	70,000
2022-03-11	33.00	34.00	33.00	33.00	217,882
2022-03-10	34.50	34.50	33.00	33.00	87,419
2022-03-09	34.50	34.50	34.50	34.50	33,953
2022-03-08	37.50	34.50	33.00	34.50	201,914
2022-03-07	38.00	39.00	37.50	37.50	77,874
2022-03-04	40.50	40.50	38.00	38.00	150,528
2022-03-03	40.50	40.50	40.50	40.50	1,024
2022-03-02	40.50	40.50	40.50	40.50	0
2022-03-01	41.00	41.00	40.50	40.50	55,710
2022-02-28	41.50	41.50	41.00	41.00	56,400
2022-02-25	41.50	41.50	40.00	41.50	83,366
2022-02-24	42.00	42.00	41.50	41.50	83,482
2022-02-23	42.00	42.00	42.00	42.00	4,000
2022-02-22	42.50	42.50	42.00	42.00	82,328
2022-02-21	42.50	42.50	41.00	42.50	59,381
2022-02-18	42.00	43.00	43.00	43.00	80,449
2022-02-17	42.00	42.00	42.00	42.00	0
2022-02-16	42.00	41.20	41.20	41.20	30,573
2022-02-15	42.50	42.50	42.00	42.00	33,414
2022-02-14	42.50	44.00	42.50	42.50	19,564
2022-02-11	42.50	42.50	41.00	42.50	35,440
2022-02-10	41.00	42.50	41.00	42.50	16,675
2022-02-09	41.00	41.00	41.00	41.00	15,996
2022-02-08	41.00	41.00	41.00	41.00	9,807
2022-02-07	41.00	42.00	42.00	41.00	14,550
2022-02-04	41.00	41.00	41.00	41.00	3,250
2022-02-03	41.00	41.00	41.00	41.00	0
2022-02-02	41.00	41.00	41.00	41.00	14,801
2022-02-01	41.00	42.00	42.00	41.00	28,045
2022-01-31	42.00	42.00	41.00	41.00	16,900
2022-01-28	43.00	44.80	42.00	42.00	35,962
2022-01-27	42.00	43.00	42.00	43.00	55,382
2022-01-26	41.50	42.00	41.50	42.00	2,829
2022-01-25	41.00	41.50	41.00	41.50	59,000
2022-01-24	42.00	41.40	40.40	40.40	61,408
2022-01-21	42.00	42.00	42.00	42.00	0
2022-01-20	44.00	43.40	43.40	43.40	41,264
2022-01-19	45.00	45.00	44.00	44.00	16,028
2022-01-18	45.00	45.00	45.00	45.00	57,415
2022-01-17	46.00	46.00	45.00	45.00	67,837
2022-01-14	46.00	46.00	45.00	46.00	0
2022-01-13	46.00	46.00	46.00	46.00	29,743
2022-01-12	44.50	47.50	44.50	46.00	131,175
2022-01-11	43.50	44.00	43.50	44.00	10,267
2022-01-10	43.50	43.50	43.50	43.50	24,591
2022-01-07	44.00	44.00	43.50	43.50	14,221
2022-01-06	44.00	44.00	44.00	44.00	7,218
2022-01-05	42.00	44.00	42.00	44.00	44,852
2022-01-04	42.00	42.00	42.00	42.00	26,191
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	42.00	42.00	6,579
2021-12-30	42.40	42.50	42.00	42.00	30,009
2021-12-29	42.50	42.50	41.00	42.50	8,657
2021-12-28	42.50	42.50	42.50	42.50	0
2021-12-27	42.50	42.50	42.50	42.50	0
2021-12-24	42.50	42.50	42.50	42.50	7,890
2021-12-23	42.50	42.50	42.50	42.50	10,000
2021-12-22	42.00	42.50	41.00	42.50	48,937
2021-12-21	42.50	42.50	42.00	42.00	23,860
2021-12-20	43.00	43.00	42.50	42.50	21,266
2021-12-17	43.00	43.00	42.00	43.00	20,139
2021-12-16	43.50	43.50	43.00	43.00	7,378
2021-12-15	46.50	46.50	43.50	43.50	116,208
2021-12-14	46.50	46.50	46.50	46.50	65,581
2021-12-13	46.50	46.50	46.50	46.50	21,908
2021-12-10	46.50	46.50	46.50	46.50	31,963
2021-12-09	47.00	47.00	47.00	46.50	40,982
2021-12-08	49.00	49.00	46.50	46.50	122,599
2021-12-07	46.50	48.00	46.00	48.00	233,306
2021-12-06	44.50	45.00	44.50	45.00	62,683
2021-12-03	44.50	44.50	43.00	44.50	21,670
2021-12-02	44.50	45.50	43.00	44.50	66,586
2021-12-01	42.50	45.50	42.50	44.50	943,707
2021-11-30	40.70	42.50	40.70	42.50	94,999
2021-11-29	40.70	40.70	40.70	40.70	27,183
2021-11-26	42.00	42.00	40.50	40.70	98,666
2021-11-25	44.00	44.00	42.00	42.00	22,000
2021-11-24	45.20	45.20	44.00	44.00	40,171
2021-11-23	44.00	44.00	44.00	44.00	51,422
2021-11-22	41.50	44.00	41.50	44.00	3,037,011
2021-11-19	44.50	45.00	41.00	41.50	135,983
2021-11-18	45.50	45.40	45.40	45.40	153,240
2021-11-17	46.50	46.50	45.50	45.50	68,346
2021-11-16	51.50	51.50	44.00	46.50	372,196
2021-11-15	49.50	50.50	49.50	50.00	200,662
2021-11-12	45.20	49.50	45.00	49.50	184,027
2021-11-11	39.00	45.50	38.00	45.20	359,182
2021-11-10	39.00	39.00	39.00	39.00	13,175
2021-11-09	39.00	40.00	40.00	40.00	41,835
2021-11-08	40.00	41.00	38.50	39.00	119,297
2021-11-05	41.50	41.50	39.50	40.00	173,184
2021-11-04	38.50	41.50	38.50	41.50	103,296
2021-11-03	39.00	39.00	38.50	38.50	74,792
2021-11-02	40.00	40.00	39.00	39.00	39,736
2021-11-01	40.50	42.00	39.00	39.00	406,766
2021-10-29	36.00	41.00	38.50	39.70	281,658
2021-10-28	36.00	35.00	35.00	35.00	37,143
2021-10-27	36.50	36.50	36.00	36.00	63,854
2021-10-26	36.50	36.50	36.50	36.50	7,979
2021-10-25	36.50	36.50	36.50	36.50	0
2021-10-22	36.50	36.50	36.50	36.50	99,220
2021-10-21	36.50	36.50	36.50	36.50	15,000
2021-10-20	36.50	36.50	36.50	36.50	7,348
2021-10-19	36.50	36.50	36.50	36.50	44,859
2021-10-18	36.50	36.50	36.50	36.50	10,666
2021-10-15	36.50	36.50	35.00	36.50	0
2021-10-14	36.50	36.50	36.50	36.50	1,900
2021-10-13	36.50	35.40	35.40	36.50	18,553
2021-10-12	35.50	36.50	35.00	36.50	49,482
2021-10-11	35.50	35.50	35.50	35.50	1,452
2021-10-08	35.50	35.50	35.50	35.50	7,800
2021-10-07	35.50	35.50	35.00	35.50	16,057
2021-10-06	35.50	35.50	35.00	35.50	14,323
2021-10-05	35.50	35.50	35.50	35.50	0
2021-10-04	36.00	36.00	36.00	35.50	66,734
2021-10-01	36.50	36.50	35.50	35.50	89,368
2021-09-30	37.00	37.00	37.00	37.00	81,651
2021-09-29	37.00	37.00	37.00	37.00	40,518
2021-09-28	37.00	37.00	36.00	37.00	40,000
2021-09-27	37.00	37.00	37.00	37.00	46,759
2021-09-24	36.50	37.00	36.50	37.00	43,072
2021-09-23	37.00	37.00	36.50	36.50	98,860
2021-09-22	37.00	36.00	36.00	36.00	46,779
2021-09-21	34.50	37.00	34.50	37.00	23,776
2021-09-20	34.50	34.50	34.50	34.50	24,657
2021-09-17	34.50	34.50	34.50	34.50	13,605
2021-09-16	32.50	34.00	34.00	34.50	96,527
2021-09-15	34.00	34.00	32.50	32.50	183,067
2021-09-14	33.50	33.50	33.00	33.00	34,909
2021-09-13	34.00	34.00	34.00	34.00	106,789
2021-09-10	34.00	34.00	33.00	34.00	90,464
2021-09-09	34.00	34.00	33.00	34.00	1,183
2021-09-08	34.00	34.00	33.00	34.00	42,276
2021-09-07	34.00	34.00	33.00	34.00	12,611
2021-09-06	34.00	34.00	33.00	34.00	13,017
2021-09-03	34.00	34.00	33.00	34.00	46,876
2021-09-02	34.00	34.00	33.00	34.00	39,019
2021-09-01	36.00	36.00	34.00	34.00	47,541
2021-08-31	36.00	36.00	35.00	36.00	85,576
2021-08-30	36.00	36.00	36.00	36.00	0
2021-08-27	36.00	36.00	35.00	36.00	30,278
2021-08-26	36.00	36.00	35.00	36.00	25,590
2021-08-25	36.00	37.00	37.00	36.00	11,385
2021-08-24	36.00	36.50	36.00	36.50	0
2021-08-23	36.00	36.50	36.00	36.50	27,679
2021-08-20	36.00	35.40	35.40	35.40	8,084
2021-08-19	36.80	36.80	36.00	36.50	21,294
2021-08-18	37.00	37.60	37.60	37.60	16,735
2021-08-17	38.50	38.50	36.50	37.00	74,568
2021-08-16	39.50	39.50	38.00	38.50	46,155
2021-08-13	38.00	40.50	37.00	39.50	184,886
2021-08-12	38.00	38.00	37.00	38.00	67,389
2021-08-11	38.00	38.00	37.00	38.00	80,392
2021-08-10	37.50	40.00	36.00	38.00	115,309
2021-08-09	33.50	37.00	36.00	37.00	209,876
2021-08-06	33.50	34.00	34.00	33.50	197,500
2021-08-05	33.50	33.50	32.00	33.50	3,097
2021-08-04	33.50	33.50	32.00	33.50	31,936
2021-08-03	33.50	33.50	32.00	33.50	23,949
2021-08-02	33.50	34.60	34.60	33.50	83,726
2021-07-30	33.50	33.50	32.00	33.50	419
2021-07-29	34.00	34.00	33.00	33.50	29,718
2021-07-28	34.00	34.00	33.00	34.00	7,427
2021-07-27	34.00	34.00	34.00	34.00	28,823
2021-07-26	33.00	34.00	32.00	34.00	25,038
2021-07-23	34.00	34.00	33.00	33.50	30,778
2021-07-22	34.00	34.00	33.00	34.00	14,152
2021-07-21	34.00	34.00	33.00	34.00	2,291
2021-07-20	34.00	34.00	33.00	34.00	11,701
2021-07-19	34.00	34.00	33.00	34.00	55,020
2021-07-16	34.00	35.00	35.00	34.00	51,500
2021-07-15	34.00	34.00	34.00	34.00	2,800
2021-07-14	34.00	34.40	34.40	34.00	11,131
2021-07-13	34.00	34.00	34.00	34.00	0
2021-07-12	35.00	35.00	34.00	34.00	57,930
2021-07-09	35.00	35.00	35.00	35.00	18,815
2021-07-08	35.50	36.00	34.50	35.00	35,900
2021-07-07	35.50	35.50	35.50	35.50	68,000
2021-07-06	37.50	37.50	33.50	35.50	508,071
2021-07-05	37.00	38.00	38.00	38.00	43,060
2021-07-02	37.00	37.00	37.00	37.00	18,057
2021-07-01	37.00	37.00	36.50	37.00	52,915
2021-06-30	37.00	37.00	37.00	37.00	83
2021-06-29	37.00	37.00	37.00	37.00	36,746
2021-06-28	37.00	37.00	37.00	37.00	15,603
2021-06-25	37.00	38.00	38.00	37.00	41,394
2021-06-24	37.00	37.00	36.00	37.00	28,250
2021-06-23	37.80	37.80	37.00	37.00	36,277
2021-06-22	37.00	37.00	37.00	37.00	25,634
2021-06-21	37.00	38.00	38.00	38.00	22,168
2021-06-18	39.00	39.50	37.00	37.00	118,950
2021-06-17	39.00	39.00	39.00	39.00	36,397