OXT.L Share History

OXT.L Share Price history. The following table shows end-of-day data OXT historical share prices for OXT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-07-07	27.50	27.50	27.50	27.50	0
2022-07-06	27.50	27.50	27.50	27.50	0
2022-07-05	27.50	27.50	27.50	27.50	0
2022-07-04	27.50	27.50	27.50	27.50	0
2022-07-01	27.50	27.50	27.50	27.50	0
2022-06-30	27.50	27.50	27.50	27.50	0
2022-06-29	27.50	27.50	27.50	27.50	0
2022-06-28	27.50	27.50	27.50	27.50	0
2022-06-27	27.50	27.50	27.50	27.50	0
2022-06-24	27.50	27.50	27.50	27.50	0
2022-06-23	27.50	27.50	27.50	27.50	0
2022-06-22	27.50	27.50	27.50	27.50	0
2022-06-21	27.50	27.50	27.50	27.50	2,537
2022-06-20	27.50	27.50	27.50	27.50	0
2022-06-17	27.50	27.50	27.50	27.50	0
2022-06-16	27.50	27.50	27.50	27.50	0
2022-06-15	27.50	27.50	27.50	27.50	0
2022-06-14	27.50	27.50	27.50	27.50	0
2022-06-13	27.50	27.50	27.50	27.50	0
2022-06-10	27.50	27.50	27.50	27.50	0
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.50	27.50	0
2022-06-07	27.50	27.50	27.50	27.50	0
2022-06-06	27.50	27.50	27.50	27.50	0
2022-06-03	27.50	27.50	27.50	27.50	0
2022-06-02	27.50	27.50	27.50	27.50	0
2022-06-01	27.50	27.50	27.50	27.50	0
2022-05-31	27.50	27.50	27.50	27.50	0
2022-05-30	27.50	27.50	27.50	27.50	0
2022-05-27	27.50	27.50	27.50	27.50	0
2022-05-26	27.50	27.50	27.50	27.50	0
2022-05-25	27.50	27.50	27.50	27.50	0
2022-05-24	27.50	27.50	27.50	27.50	0
2022-05-23	27.50	27.50	27.50	27.50	500
2022-05-20	27.50	27.50	27.50	27.50	0
2022-05-19	27.50	27.50	27.50	27.50	0
2022-05-18	27.50	27.50	27.50	27.50	0
2022-05-17	27.50	27.50	27.50	27.50	0
2022-05-16	27.50	27.50	27.50	27.50	0
2022-05-13	27.50	27.50	27.50	27.50	0
2022-05-12	27.50	27.50	27.50	27.50	0
2022-05-11	27.50	27.50	27.50	27.50	0
2022-05-10	27.50	27.50	27.50	27.50	0
2022-05-09	27.50	27.50	27.50	27.50	0
2022-05-06	27.50	27.50	27.50	27.50	0
2022-05-05	27.50	27.50	27.50	27.50	70
2022-05-04	27.50	27.50	27.50	27.50	0
2022-05-03	27.50	27.50	27.50	27.50	0
2022-05-02	27.50	27.50	27.50	27.50	0
2022-04-29	27.50	27.50	27.50	27.50	0
2022-04-28	27.50	27.50	27.50	27.50	0
2022-04-27	27.50	27.50	27.50	27.50	0
2022-04-26	27.50	27.50	27.50	27.50	0
2022-04-25	27.50	27.50	27.50	27.50	0
2022-04-22	27.50	27.50	27.50	27.50	0
2022-04-21	27.50	27.50	18.00	27.50	400
2022-04-20	27.50	27.50	27.50	27.50	0
2022-04-19	27.50	27.50	27.50	27.50	0
2022-04-18	27.50	27.50	27.50	27.50	0
2022-04-15	27.50	27.50	27.50	27.50	0
2022-04-14	27.50	27.50	18.00	27.50	0
2022-04-13	27.50	27.50	27.50	27.50	0
2022-04-12	27.50	27.50	27.50	27.50	0
2022-04-11	27.50	27.50	27.50	27.50	0
2022-04-08	27.50	27.50	18.00	27.50	0
2022-04-07	27.50	27.50	18.00	27.50	0
2022-04-06	27.50	27.50	27.50	27.50	0
2022-04-05	27.50	27.50	27.50	27.50	0
2022-04-04	27.50	27.50	27.50	27.50	0
2022-04-01	27.50	27.50	18.00	27.50	0
2022-03-31	27.50	27.50	27.50	27.50	0
2022-03-30	27.50	27.50	27.50	27.50	0
2022-03-29	27.50	27.50	27.50	27.50	0
2022-03-28	27.50	27.50	27.50	27.50	0
2022-03-25	27.50	27.50	18.00	27.50	1,000
2022-03-24	27.50	27.50	27.50	27.50	0
2022-03-23	27.50	27.50	27.50	27.50	0
2022-03-22	27.50	27.50	27.50	27.50	0
2022-03-21	27.50	27.50	27.50	27.50	0
2022-03-18	27.50	27.50	27.50	27.50	0
2022-03-17	27.50	27.50	27.50	27.50	0
2022-03-16	27.50	27.50	27.50	27.50	0
2022-03-15	27.50	27.50	27.50	27.50	0
2022-03-14	27.50	27.50	27.50	27.50	0
2022-03-11	27.50	27.50	27.50	27.50	0
2022-03-10	27.50	27.50	27.50	27.50	0
2022-03-09	27.50	27.50	27.50	27.50	0
2022-03-08	27.50	27.50	27.50	27.50	0
2022-03-07	27.50	27.50	27.50	27.50	0
2022-03-04	27.50	27.50	27.50	27.50	0
2022-03-03	27.50	27.50	27.50	27.50	0
2022-03-02	27.50	27.50	27.50	27.50	0
2022-03-01	27.50	27.50	27.50	27.50	0
2022-02-28	27.50	27.50	27.50	27.50	0
2022-02-25	27.50	27.50	27.50	27.50	0
2022-02-24	27.50	27.50	27.50	27.50	0
2022-02-23	27.50	27.50	27.50	27.50	0
2022-02-22	27.50	27.50	27.50	27.50	0
2022-02-21	27.50	27.50	27.50	27.50	0
2022-02-18	27.50	27.50	27.50	27.50	0
2022-02-17	27.50	27.50	27.50	27.50	0
2022-02-16	27.50	27.50	27.50	27.50	0
2022-02-15	27.50	27.50	27.50	27.50	0
2022-02-14	27.50	27.50	27.50	27.50	0
2022-02-11	27.50	27.50	27.50	27.50	0
2022-02-10	27.50	27.50	27.50	27.50	0
2022-02-09	27.50	27.50	27.50	27.50	0
2022-02-08	27.50	27.50	27.50	27.50	0
2022-02-07	27.50	27.50	18.00	27.50	0
2022-02-04	27.50	27.50	27.50	27.50	0
2022-02-03	27.50	27.50	27.50	27.50	0
2022-02-02	27.50	27.50	27.50	27.50	0
2022-02-01	27.50	27.50	27.50	27.50	0
2022-01-31	27.50	27.50	27.50	27.50	0
2022-01-28	27.50	27.50	27.50	27.50	0
2022-01-27	27.50	27.50	27.50	27.50	0
2022-01-26	27.50	27.50	27.50	27.50	0
2022-01-25	27.50	27.50	27.50	27.50	0
2022-01-24	27.50	27.50	27.50	27.50	0
2022-01-21	27.50	27.50	27.50	27.50	0
2022-01-20	27.50	27.50	27.50	27.50	0
2022-01-19	27.50	27.50	27.50	27.50	0
2022-01-18	27.50	27.50	27.50	27.50	0
2022-01-17	27.50	27.50	27.50	27.50	0
2022-01-14	27.50	27.50	27.50	27.50	0
2022-01-13	27.50	27.50	27.50	27.50	0
2022-01-12	27.50	27.50	27.50	27.50	0
2022-01-11	27.50	27.50	27.50	27.50	0
2022-01-10	27.50	27.50	27.50	27.50	0
2022-01-07	27.50	27.50	27.50	27.50	0
2022-01-06	27.50	27.50	27.50	27.50	0
2022-01-05	27.50	27.50	27.50	27.50	0
2022-01-04	27.50	27.50	27.50	27.50	0
2022-01-03	27.50	27.50	27.50	27.50	0
2021-12-31	27.50	27.50	27.50	27.50	0
2021-12-30	27.50	27.50	27.50	27.50	0
2021-12-29	27.50	27.50	27.50	27.50	0
2021-12-28	27.50	27.50	27.50	27.50	0
2021-12-27	27.50	27.50	27.50	27.50	0
2021-12-24	27.50	27.50	27.50	27.50	0
2021-12-23	27.50	27.50	27.50	27.50	0
2021-12-22	27.50	27.50	27.50	27.50	0
2021-12-21	27.50	27.50	27.50	27.50	0
2021-12-20	27.50	27.50	27.50	27.50	0
2021-12-17	27.50	27.50	27.50	27.50	0
2021-12-16	27.50	27.50	27.50	27.50	0
2021-12-15	27.50	27.50	27.50	27.50	0
2021-12-14	27.50	27.50	27.50	27.50	0
2021-12-13	27.50	27.50	27.50	27.50	0
2021-12-10	27.50	27.50	27.50	27.50	0
2021-12-09	27.50	27.50	27.50	27.50	0
2021-12-08	27.50	27.50	27.50	27.50	0
2021-12-07	27.50	27.50	27.50	27.50	0
2021-12-06	27.50	27.50	27.50	27.50	0
2021-12-03	27.50	27.50	27.50	27.50	0
2021-12-02	27.50	27.50	27.50	27.50	0
2021-12-01	27.50	27.50	27.50	27.50	0
2021-11-30	27.50	27.50	27.50	27.50	0
2021-11-29	27.50	27.50	27.50	27.50	0
2021-11-26	27.50	27.50	27.50	27.50	0
2021-11-25	27.50	27.50	27.50	27.50	0
2021-11-24	27.50	27.50	27.50	27.50	0
2021-11-23	27.50	27.50	27.50	27.50	0
2021-11-22	27.50	27.50	18.00	27.50	0
2021-11-19	27.50	27.50	27.50	27.50	0
2021-11-18	27.50	27.50	27.50	27.50	0
2021-11-17	27.50	27.50	27.50	27.50	0
2021-11-16	27.50	27.50	27.50	27.50	0
2021-11-15	27.50	27.50	27.50	27.50	0
2021-11-12	27.50	27.50	27.50	27.50	0
2021-11-11	27.50	27.50	27.50	27.50	0
2021-11-10	27.50	27.50	27.50	27.50	0
2021-11-09	27.50	27.50	27.50	27.50	0
2021-11-08	27.50	27.50	27.50	27.50	0
2021-11-05	27.50	27.50	27.50	27.50	0
2021-11-04	27.50	30.00	18.00	27.50	0
2021-11-03	27.50	27.50	27.50	27.50	0
2021-11-02	27.50	27.50	27.50	27.50	2,000
2021-11-01	27.50	27.50	27.50	27.50	0
2021-10-29	27.50	27.50	27.50	27.50	0
2021-10-28	27.50	27.50	27.50	27.50	0
2021-10-27	27.50	27.50	27.50	27.50	0
2021-10-26	27.50	27.50	27.50	27.50	0
2021-10-25	27.50	27.50	27.50	27.50	0
2021-10-22	27.50	27.50	27.50	27.50	0
2021-10-21	27.50	27.50	27.50	27.50	0
2021-10-20	27.50	27.50	27.50	27.50	0
2021-10-19	27.50	27.50	27.50	27.50	0
2021-10-18	27.50	27.50	18.00	27.50	0
2021-10-15	27.50	27.50	27.50	27.50	0
2021-10-14	27.50	27.50	27.50	27.50	2,702
2021-10-13	27.50	27.50	27.50	27.50	85
2021-10-12	27.50	27.50	27.50	27.50	0
2021-10-11	27.50	27.50	27.50	27.50	0
2021-10-08	27.50	27.50	27.50	27.50	0
2021-10-07	27.50	27.50	27.50	27.50	0
2021-10-06	27.50	27.50	27.50	27.50	0
2021-10-05	27.50	27.50	27.50	27.50	0
2021-10-04	27.50	27.50	27.50	27.50	0
2021-10-01	27.50	27.50	27.50	27.50	0
2021-09-30	27.50	27.50	27.50	27.50	0
2021-09-29	27.50	27.50	27.50	27.50	0
2021-09-28	27.50	27.50	27.50	27.50	0
2021-09-27	27.50	27.50	27.50	27.50	0
2021-09-24	27.50	27.50	27.50	27.50	0
2021-09-23	27.50	27.50	27.50	27.50	0
2021-09-22	27.50	27.50	27.50	27.50	0
2021-09-21	27.50	27.50	18.00	27.50	0
2021-09-20	27.50	27.50	27.50	27.50	0
2021-09-17	27.50	27.50	27.50	27.50	0
2021-09-16	27.50	27.50	27.50	27.50	0
2021-09-15	27.50	27.50	27.50	27.50	0
2021-09-14	27.50	27.50	18.00	27.50	0
2021-09-13	27.50	27.50	27.50	27.50	0
2021-09-10	27.50	27.50	27.50	27.50	0
2021-09-09	27.50	27.50	27.50	27.50	0
2021-09-08	27.50	27.50	27.50	27.50	0
2021-09-07	27.50	27.50	27.50	27.50	0
2021-09-06	27.50	27.50	27.50	27.50	0
2021-09-03	27.50	27.50	27.50	27.50	0
2021-09-02	27.50	27.50	27.50	27.50	7,142
2021-09-01	27.50	27.50	27.50	27.50	1,470
2021-08-31	27.50	27.50	27.50	27.50	0
2021-08-30	27.50	27.50	27.50	27.50	0
2021-08-27	27.50	27.50	27.50	27.50	0
2021-08-26	27.50	27.50	27.50	27.50	0
2021-08-25	27.50	27.50	27.50	27.50	0
2021-08-24	27.50	27.50	27.50	27.50	202,500
2021-08-23	27.50	27.50	27.50	27.50	0
2021-08-20	27.50	27.50	27.50	27.50	0
2021-08-19	27.50	27.50	27.50	27.50	0
2021-08-18	27.50	27.50	18.00	27.50	0
2021-08-17	27.50	27.50	27.50	27.50	0
2021-08-16	27.50	27.50	27.50	27.50	0
2021-08-13	27.50	27.50	27.50	27.50	0
2021-08-12	27.50	27.50	27.50	27.50	0
2021-08-11	27.50	27.50	27.50	27.50	0
2021-08-10	27.50	27.50	27.50	27.50	0
2021-08-09	27.50	27.50	27.50	27.50	0
2021-08-06	27.50	27.50	27.50	27.50	0
2021-08-05	27.50	27.50	27.50	27.50	0
2021-08-04	27.50	27.50	18.00	27.50	0
2021-08-03	27.50	27.50	27.50	27.50	0
2021-08-02	27.50	27.50	27.50	27.50	0
2021-07-30	27.50	27.50	27.50	27.50	0
2021-07-29	27.50	27.50	27.50	27.50	0
2021-07-28	27.50	27.50	27.50	27.50	0
2021-07-27	27.50	27.50	27.50	27.50	0
2021-07-26	27.50	27.50	27.50	27.50	0
2021-07-23	27.50	27.50	27.50	27.50	0
2021-07-22	27.50	27.50	27.50	27.50	142
2021-07-21	27.50	27.50	27.50	27.50	0
2021-07-20	27.50	27.50	27.50	27.50	0
2021-07-19	27.50	27.50	27.50	27.50	0
2021-07-16	27.50	27.50	27.50	27.50	0
2021-07-15	27.50	27.50	27.50	27.50	0
2021-07-14	27.50	27.50	27.50	27.50	0
2021-07-13	27.50	27.50	27.50	27.50	0
2021-07-12	27.50	27.50	27.50	27.50	0
2021-07-09	27.50	27.50	27.50	27.50	0
2021-07-08	27.50	27.50	27.50	27.50	0
2021-07-07	27.50	27.50	27.50	27.50	0
2021-07-06	27.50	27.50	27.50	27.50	0
2021-07-05	27.50	27.50	27.50	27.50	142
2021-07-02	27.50	27.50	27.50	27.50	0
2021-07-01	27.50	27.50	27.50	27.50	0
2021-06-30	27.50	27.50	27.50	27.50	0
2021-06-29	27.50	27.50	27.50	27.50	0
2021-06-28	27.50	27.50	27.50	27.50	0
2021-06-25	27.50	27.50	27.50	27.50	0
2021-06-24	27.50	27.50	27.50	27.50	0
2021-06-23	27.50	27.50	27.50	27.50	0
2021-06-22	27.50	27.50	27.50	27.50	0
2021-06-21	27.50	27.50	27.50	27.50	0
2021-06-18	27.50	27.50	27.50	27.50	0
2021-06-17	27.50	27.50	27.50	27.50	0
2021-06-16	27.50	27.50	27.50	27.50	0
2021-06-15	27.50	27.50	27.50	27.50	0
2021-06-14	27.50	27.50	27.50	27.50	0
2021-06-11	27.50	27.50	27.50	27.50	0
2021-06-10	27.50	27.50	27.50	27.50	0
2021-06-09	27.50	27.50	27.50	27.50	0
2021-06-08	27.50	27.50	27.50	27.50	0
2021-06-07	27.50	27.50	27.50	27.50	0
2021-06-04	27.50	27.50	27.50	27.50	6,297
2021-06-03	27.50	30.00	18.00	27.50	0
2021-06-02	27.50	27.50	27.50	27.50	0
2021-06-01	27.50	27.50	27.50	27.50	0
2021-05-28	27.50	27.50	27.50	27.50	0
2021-05-27	27.50	27.50	27.50	27.50	0
2021-05-26	27.50	27.50	27.50	27.50	0
2021-05-25	27.50	27.50	27.50	27.50	0
2021-05-24	27.50	27.50	27.50	27.50	0
2021-05-21	27.50	27.50	27.50	27.50	0
2021-05-20	27.50	27.50	27.50	27.50	0
2021-05-19	27.50	27.50	27.50	27.50	0
2021-05-18	27.50	27.50	27.50	27.50	0
2021-05-17	27.50	27.50	27.50	27.50	0
2021-05-14	27.50	27.50	27.50	27.50	0
2021-05-13	27.50	27.50	27.50	27.50	0
2021-05-12	27.50	27.50	27.50	27.50	0
2021-05-11	27.50	27.50	27.50	27.50	0
2021-05-10	27.50	27.50	27.50	27.50	0
2021-05-07	27.50	27.50	27.50	27.50	0
2021-05-06	27.50	27.50	27.50	27.50	0
2021-05-05	27.50	27.50	18.00	27.50	85
2021-05-04	27.50	27.50	18.00	27.50	1,428
2021-04-30	27.50	27.50	27.50	27.50	0
2021-04-29	27.50	27.50	27.50	27.50	0
2021-04-28	27.50	27.50	27.50	27.50	100
2021-04-27	27.50	27.50	27.50	27.50	0
2021-04-26	27.50	27.50	27.50	27.50	0
2021-04-23	27.50	27.50	27.50	27.50	0
2021-04-22	27.50	27.50	27.50	27.50	0
2021-04-21	27.50	27.50	27.50	27.50	0
2021-04-20	27.50	27.50	27.50	27.50	0
2021-04-19	27.50	27.50	27.50	27.50	0
2021-04-16	27.50	27.50	27.50	27.50	0
2021-04-15	27.50	27.50	27.50	27.50	0
2021-04-14	27.50	27.50	27.50	27.50	0
2021-04-13	27.50	27.50	27.50	27.50	0
2021-04-12	27.50	27.50	27.50	27.50	0
2021-04-09	27.50	27.50	27.50	27.50	0
2021-04-08	27.50	27.50	27.50	27.50	0
2021-04-07	27.50	27.50	27.50	27.50	0
2021-04-06	27.50	27.50	27.50	27.50	0
2021-04-01	27.50	27.50	27.50	27.50	0
2021-03-31	27.50	27.50	27.50	27.50	0
2021-03-30	27.50	27.50	27.50	27.50	0
2021-03-29	27.50	27.50	27.50	27.50	0
2021-03-26	27.50	27.50	27.50	27.50	1,458
2021-03-25	27.50	27.50	18.00	27.50	0
2021-03-24	27.50	27.50	27.50	27.50	0
2021-03-23	27.50	27.50	27.50	27.50	0
2021-03-22	27.50	27.50	27.50	27.50	0
2021-03-19	27.50	27.50	27.50	27.50	0
2021-03-18	27.50	27.50	27.50	27.50	0
2021-03-17	27.50	27.50	27.50	27.50	0
2021-03-16	27.50	27.50	27.50	27.50	0
2021-03-15	27.50	27.50	27.50	27.50	0
2021-03-12	27.50	27.50	27.50	27.50	0
2021-03-11	27.50	27.50	27.50	27.50	0
2021-03-10	27.50	27.50	27.50	27.50	0
2021-03-09	27.50	27.50	27.50	27.50	0
2021-03-08	27.50	27.50	27.50	27.50	5,500
2021-03-05	27.50	27.50	27.50	27.50	0
2021-03-04	27.50	27.50	27.50	27.50	0
2021-03-03	27.50	27.50	27.50	27.50	0
2021-03-02	27.50	27.50	27.50	27.50	0
2021-03-01	27.50	27.50	27.50	27.50	1,277
2021-02-26	27.50	27.50	27.50	27.50	0
2021-02-25	27.50	27.50	27.50	27.50	0
2021-02-24	27.50	27.50	27.50	27.50	0
2021-02-23	27.50	27.50	27.50	27.50	0
2021-02-22	27.50	27.50	27.50	27.50	0
2021-02-19	27.50	27.50	27.50	27.50	0
2021-02-18	29.00	29.00	19.00	27.50	2,525
2021-02-17	29.00	29.00	29.00	29.00	0
2021-02-16	29.00	29.00	29.00	29.00	0
2021-02-15	27.00	29.00	27.00	29.00	0
2021-02-12	27.00	27.00	27.00	27.00	0
2021-02-11	27.00	27.00	27.00	27.00	0
2021-02-10	27.00	27.00	27.00	27.00	0
2021-02-09	27.00	27.00	17.00	27.00	0
2021-02-08	27.00	27.00	27.00	27.00	0
2021-02-05	27.00	27.00	27.00	27.00	0
2021-02-04	27.00	27.00	27.00	27.00	0
2021-02-03	27.00	27.00	27.00	27.00	0
2021-02-02	27.00	27.00	27.00	27.00	0
2021-02-01	27.00	27.00	27.00	27.00	0
2021-01-29	27.00	27.00	27.00	27.00	0
2021-01-28	27.00	27.00	27.00	27.00	0
2021-01-27	27.00	27.00	27.00	27.00	0
2021-01-26	27.00	27.00	27.00	27.00	0
2021-01-25	27.00	27.00	27.00	27.00	0
2021-01-22	27.00	27.00	27.00	27.00	0
2021-01-21	27.00	27.00	27.00	27.00	0
2021-01-20	27.00	27.00	27.00	27.00	0
2021-01-19	27.00	27.00	27.00	27.00	5,500
2021-01-18	27.00	27.00	27.00	27.00	0
2021-01-15	27.00	27.00	27.00	27.00	16
2021-01-14	27.00	27.00	27.00	27.00	0
2021-01-13	27.00	27.00	27.00	27.00	0
2021-01-12	27.00	27.00	27.00	27.00	0
2021-01-11	27.00	27.00	27.00	27.00	0
2021-01-08	27.00	27.00	27.00	27.00	0
2021-01-07	27.00	27.00	27.00	27.00	0
2021-01-06	27.00	27.00	27.00	27.00	0
2021-01-05	28.00	28.00	27.00	27.00	711
2021-01-04	28.00	28.00	28.00	28.00	0
2020-12-31	28.00	28.00	28.00	28.00	0
2020-12-30	28.00	28.00	28.00	28.00	0
2020-12-29	28.00	28.00	28.00	28.00	0
2020-12-24	28.00	28.00	28.00	28.00	1,248
2020-12-23	28.00	28.00	28.00	28.00	0
2020-12-22	28.00	28.00	28.00	28.00	0
2020-12-21	28.00	28.00	28.00	28.00	0
2020-12-18	28.00	28.00	28.00	28.00	0
2020-12-17	28.00	28.00	28.00	28.00	0
2020-12-16	28.00	28.00	28.00	28.00	0
2020-12-15	28.00	28.00	28.00	28.00	0
2020-12-14	28.00	28.00	28.00	28.00	0
2020-12-11	28.00	28.00	28.00	28.00	0
2020-12-10	28.00	28.00	28.00	28.00	0
2020-12-09	28.00	28.00	28.00	28.00	0
2020-12-08	28.00	28.00	28.00	28.00	0
2020-12-07	28.00	28.00	28.00	28.00	0
2020-12-04	28.00	28.00	28.00	28.00	0
2020-12-03	28.00	28.00	28.00	28.00	0
2020-12-02	28.00	28.00	28.00	28.00	0
2020-12-01	28.00	28.00	28.00	28.00	0
2020-11-30	28.00	28.00	28.00	28.00	0
2020-11-27	28.00	28.00	28.00	28.00	0
2020-11-26	28.00	28.00	28.00	28.00	0
2020-11-25	28.00	28.00	28.00	28.00	0
2020-11-24	28.00	28.00	28.00	28.00	240
2020-11-23	28.00	28.00	28.00	28.00	0
2020-11-20	28.00	28.00	28.00	28.00	0
2020-11-19	28.00	28.00	28.00	28.00	240
2020-11-18	28.00	28.00	28.00	28.00	0
2020-11-17	28.00	28.00	28.00	28.00	0
2020-11-16	28.00	28.00	28.00	28.00	0
2020-11-13	28.00	28.00	28.00	28.00	0
2020-11-12	28.00	28.00	28.00	28.00	0
2020-11-11	28.00	28.00	28.00	28.00	0
2020-11-10	28.00	28.00	28.00	28.00	0
2020-11-09	28.00	28.00	28.00	28.00	0
2020-11-06	28.00	28.00	28.00	28.00	0
2020-11-05	28.00	28.00	28.00	28.00	0
2020-11-04	28.00	28.00	28.00	28.00	0
2020-11-03	28.00	28.00	28.00	28.00	0
2020-11-02	28.00	28.00	28.00	28.00	0
2020-10-30	28.00	28.00	28.00	28.00	0
2020-10-29	28.00	28.00	28.00	28.00	10,000
2020-10-28	28.00	28.00	28.00	28.00	0
2020-10-27	28.00	28.00	28.00	28.00	5,513
2020-10-26	28.00	28.00	28.00	28.00	0
2020-10-23	28.00	28.00	28.00	28.00	5,000
2020-10-22	28.00	28.00	28.00	28.00	0
2020-10-21	28.00	28.00	28.00	28.00	0
2020-10-20	28.00	28.00	28.00	28.00	0
2020-10-16	28.00	28.00	28.00	28.00	450
2020-10-15	28.00	28.00	28.00	28.00	0
2020-10-14	28.00	28.00	28.00	28.00	0
2020-10-13	28.00	28.00	28.00	28.00	0
2020-10-12	28.00	28.00	18.00	28.00	0
2020-10-09	28.00	28.00	28.00	28.00	0
2020-10-08	28.00	28.00	28.00	28.00	0
2020-10-07	28.00	28.00	18.00	28.00	18,278
2020-10-06	28.00	28.00	28.00	28.00	7,728
2020-10-05	28.00	28.00	28.00	28.00	0
2020-10-02	28.00	28.00	28.00	28.00	0
2020-10-01	28.00	28.00	28.00	28.00	0
2020-09-30	28.00	28.00	28.00	28.00	0
2020-09-29	28.00	28.00	28.00	28.00	0
2020-09-28	28.00	28.00	28.00	28.00	5,000
2020-09-25	28.00	28.00	28.00	28.00	0
2020-09-24	28.00	28.00	28.00	28.00	0
2020-09-23	28.00	28.00	28.00	28.00	0
2020-09-22	28.00	28.00	18.00	28.00	0
2020-09-21	28.00	28.00	28.00	28.00	0
2020-09-18	28.00	28.00	28.00	28.00	0
2020-09-17	28.00	28.00	28.00	28.00	0
2020-09-16	28.00	28.00	28.00	28.00	0
2020-09-15	28.00	28.00	28.00	28.00	0
2020-09-14	28.00	28.00	28.00	28.00	0
2020-09-11	28.00	28.00	28.00	28.00	0
2020-09-10	28.00	28.00	28.00	28.00	0
2020-09-09	28.00	28.00	28.00	28.00	0
2020-09-08	28.00	28.00	28.00	28.00	0
2020-09-07	28.00	28.00	28.00	28.00	0
2020-09-04	28.00	28.00	28.00	28.00	0
2020-09-03	28.00	28.00	28.00	28.00	0
2020-09-02	28.00	28.00	28.00	28.00	2,250
2020-09-01	28.00	28.00	28.00	28.00	0
2020-08-28	28.00	28.00	28.00	28.00	0
2020-08-27	28.00	28.00	28.00	28.00	6,150
2020-08-26	28.00	28.00	28.00	28.00	0
2020-08-25	28.00	28.00	28.00	28.00	0
2020-08-24	28.00	28.00	28.00	28.00	0
2020-08-21	28.00	28.00	28.00	28.00	0
2020-08-20	28.00	28.00	28.00	28.00	0
2020-08-19	28.00	28.00	28.00	28.00	0
2020-08-18	28.00	28.00	28.00	28.00	0
2020-08-17	28.00	28.00	28.00	28.00	0
2020-08-14	28.00	28.00	18.00	28.00	0
2020-08-13	28.00	28.00	28.00	28.00	0
2020-08-12	28.00	28.00	28.00	28.00	0
2020-08-11	28.00	28.00	28.00	28.00	0
2020-08-10	28.00	28.00	28.00	28.00	0
2020-08-07	28.00	28.00	28.00	28.00	0
2020-08-06	28.00	28.00	28.00	28.00	0
2020-08-05	28.00	28.00	28.00	28.00	0
2020-08-04	28.00	28.00	28.00	28.00	0
2020-08-03	28.00	28.00	28.00	28.00	0
2020-07-31	28.00	28.00	28.00	28.00	0
2020-07-30	28.00	28.00	18.00	28.00	0
2020-07-29	28.00	28.00	28.00	28.00	0
2020-07-28	28.00	28.00	28.00	28.00	0
2020-07-27	28.00	28.00	28.00	28.00	0
2020-07-24	28.00	28.00	28.00	28.00	0
2020-07-23	28.00	28.00	28.00	28.00	0
2020-07-22	28.00	28.00	28.00	28.00	0
2020-07-21	28.00	28.00	28.00	28.00	0
2020-07-20	28.00	28.00	28.00	28.00	0
2020-07-17	28.00	28.00	28.00	28.00	0
2020-07-16	28.00	28.00	28.00	28.00	0
2020-07-15	28.00	28.00	28.00	28.00	0
2020-07-14	28.00	28.00	28.00	28.00	0
2020-07-13	28.00	28.00	28.00	28.00	0
2020-07-10	28.00	28.00	28.00	28.00	0
2020-07-09	28.00	28.00	28.00	28.00	0
2020-07-08	28.00	28.00	28.00	28.00	0
2020-07-07	28.00	28.00	28.00	28.00	0
2020-07-06	28.00	28.00	28.00	28.00	0
2020-07-03	28.00	28.00	18.00	28.00	0
2020-07-02	28.00	28.00	28.00	28.00	0
2020-07-01	28.00	28.00	28.00	28.00	0
2020-06-30	28.00	28.00	28.00	28.00	0
2020-06-29	28.00	28.00	28.00	28.00	0
2020-06-26	28.00	28.00	28.00	28.00	0
2020-06-25	28.00	28.00	28.00	28.00	7,800
2020-06-24	28.00	28.00	28.00	28.00	0
2020-06-23	28.00	28.00	28.00	28.00	0
2020-06-22	28.00	28.00	28.00	28.00	0
2020-06-19	28.00	28.00	28.00	28.00	9,700
2020-06-18	30.00	30.00	28.00	28.00	5,000
2020-06-17	30.00	30.00	30.00	30.00	0
2020-06-16	30.00	30.00	30.00	30.00	0
2020-06-15	30.00	30.00	30.00	30.00	0
2020-06-12	30.00	30.00	30.00	30.00	0
2020-06-11	30.00	30.00	30.00	30.00	0
2020-06-10	30.00	30.00	30.00	30.00	0
2020-06-09	30.00	30.00	30.00	30.00	0
2020-06-08	30.00	30.00	30.00	30.00	0
2020-06-05	30.00	30.00	30.00	30.00	0
2020-06-04	30.00	30.00	30.00	30.00	0
2020-06-03	30.00	30.00	30.00	30.00	0
2020-06-02	30.00	30.00	30.00	30.00	0
2020-06-01	30.00	30.00	30.00	30.00	0
2020-05-29	30.00	30.00	30.00	30.00	0
2020-05-28	30.00	30.00	30.00	30.00	0
2020-05-27	30.00	30.00	30.00	30.00	0
2020-05-26	30.00	30.00	30.00	30.00	0
2020-05-22	30.00	30.00	30.00	30.00	0
2020-05-21	30.00	30.00	30.00	30.00	0
2020-05-20	33.00	33.00	30.00	30.00	0
2020-05-19	33.00	33.00	33.00	33.00	0
2020-05-18	33.00	33.00	33.00	33.00	0
2020-05-15	33.00	33.00	33.00	33.00	0
2020-05-14	33.00	33.00	33.00	33.00	0
2020-05-13	33.00	33.00	33.00	33.00	0
2020-05-12	33.00	33.00	33.00	33.00	300
2020-05-11	33.00	33.00	33.00	33.00	0
2020-05-07	33.00	33.00	33.00	33.00	0
2020-05-06	33.00	33.00	33.00	33.00	0
2020-05-05	33.00	33.00	33.00	33.00	0
2020-05-04	33.00	33.00	33.00	33.00	0
2020-05-01	33.00	33.00	33.00	33.00	0
2020-04-30	33.00	33.00	33.00	33.00	0
2020-04-29	33.00	33.00	33.00	33.00	0
2020-04-28	33.00	33.00	33.00	33.00	0
2020-04-27	33.00	33.00	33.00	33.00	0
2020-04-24	33.00	33.00	33.00	33.00	0
2020-04-23	33.00	33.00	33.00	33.00	0
2020-04-22	33.00	33.00	33.00	33.00	0
2020-04-21	33.00	33.00	33.00	33.00	0
2020-04-20	33.00	33.00	33.00	33.00	0
2020-04-17	33.00	33.00	33.00	33.00	0
2020-04-16	33.00	33.00	33.00	33.00	0
2020-04-15	33.00	33.00	33.00	33.00	0
2020-04-14	33.00	33.00	33.00	33.00	0
2020-04-09	33.00	33.00	33.00	33.00	0
2020-04-08	33.00	33.00	33.00	33.00	0
2020-04-07	33.00	33.00	33.00	33.00	0
2020-04-06	33.00	33.00	33.00	33.00	0
2020-04-03	33.00	33.00	33.00	33.00	0
2020-04-03	33.00	33.00	33.00	33.00	0
2020-04-02	33.00	33.00	33.00	33.00	0
2020-04-02	33.00	33.00	33.00	33.00	0
2020-04-01	33.00	33.00	33.00	33.00	0
2020-04-01	33.00	33.00	33.00	33.00	0
2020-03-31	33.00	33.00	33.00	33.00	0
2020-03-30	33.00	33.00	33.00	33.00	0
2020-03-27	33.00	33.00	33.00	33.00	0
2020-03-26	33.00	33.00	33.00	33.00	0
2020-03-25	33.00	33.00	33.00	33.00	0
2020-03-24	33.00	33.00	33.00	33.00	0
2020-03-23	33.00	33.00	33.00	33.00	0
2020-03-20	33.00	33.00	33.00	33.00	0
2020-03-19	33.00	33.00	33.00	33.00	0
2020-03-18	33.00	33.00	33.00	33.00	0
2020-03-17	33.00	33.00	33.00	33.00	0
2020-03-16	33.00	33.00	33.00	33.00	0
2020-03-13	33.00	33.00	33.00	33.00	0
2020-03-12	33.00	33.00	33.00	33.00	0
2020-03-11	33.00	33.00	33.00	33.00	0
2020-03-10	33.00	33.00	33.00	33.00	0
2020-03-09	32.50	33.00	23.00	33.00	0
2020-03-06	33.00	33.00	33.00	33.00	0
2020-03-05	33.00	33.00	33.00	33.00	0
2020-03-04	33.00	33.00	33.00	33.00	0
2020-03-03	33.00	33.00	33.00	33.00	0
2020-03-02	33.00	33.00	33.00	33.00	0
2020-02-28	33.00	33.00	33.00	33.00	0
2020-02-27	33.00	33.00	33.00	33.00	0
2020-02-26	33.00	33.00	33.00	33.00	0
2020-02-25	33.00	33.00	33.00	33.00	0
2020-02-24	33.00	33.00	33.00	33.00	0
2020-02-21	33.00	33.00	33.00	33.00	0
2020-02-20	33.00	33.00	33.00	33.00	0
2020-02-19	33.00	33.00	33.00	33.00	0
2020-02-18	33.00	33.00	33.00	33.00	0
2020-02-17	33.00	33.00	33.00	33.00	0
2020-02-14	33.00	33.00	33.00	33.00	0
2020-02-13	33.00	33.00	33.00	33.00	0
2020-02-12	33.00	33.00	33.00	33.00	0
2020-02-11	33.00	33.00	33.00	33.00	0
2020-02-10	33.00	33.00	33.00	33.00	0
2020-02-07	33.00	33.00	33.00	33.00	0
2020-02-06	33.00	33.00	33.00	33.00	0
2020-02-05	33.00	33.00	33.00	33.00	0
2020-02-04	33.00	33.00	33.00	33.00	65,000
2020-02-03	33.00	33.00	33.00	33.00	0
2020-01-31	33.00	33.00	33.00	33.00	0
2020-01-30	33.00	33.00	33.00	33.00	0
2020-01-29	33.00	33.00	33.00	33.00	0
2020-01-28	33.00	33.00	33.00	33.00	0
2020-01-27	33.00	33.00	33.00	33.00	0
2020-01-24	33.00	33.00	33.00	33.00	0
2020-01-23	33.00	33.00	33.00	33.00	0
2020-01-22	33.00	33.00	33.00	33.00	0
2020-01-21	33.00	33.00	33.00	33.00	0
2020-01-20	33.00	33.00	33.00	33.00	5,000
2020-01-17	34.00	34.00	33.00	33.00	60,000
2020-01-16	34.00	34.00	34.00	34.00	0
2020-01-15	34.00	34.00	34.00	34.00	0
2020-01-14	34.00	34.00	34.00	34.00	0
2020-01-13	34.00	34.00	34.00	34.00	0
2020-01-10	34.00	34.00	34.00	34.00	0
2020-01-09	34.00	34.00	34.00	34.00	0
2020-01-08	34.00	34.00	34.00	34.00	0
2020-01-07	34.00	34.00	34.00	34.00	0
2020-01-06	34.00	34.00	34.00	34.00	0
2020-01-03	34.00	34.00	34.00	34.00	0
2020-01-02	34.00	34.00	34.00	34.00	0
2019-12-31	34.00	34.00	34.00	34.00	0
2019-12-30	34.00	34.00	34.00	34.00	0
2019-12-27	34.00	34.00	34.00	34.00	0
2019-12-24	34.00	34.00	34.00	34.00	0
2019-12-23	34.00	34.00	34.00	34.00	0
2019-12-20	34.00	34.00	34.00	34.00	0
2019-12-19	34.00	34.00	34.00	34.00	0
2019-12-18	34.00	34.00	34.00	34.00	0
2019-12-17	34.00	34.00	34.00	34.00	0
2019-12-16	34.00	34.00	34.00	34.00	0
2019-12-13	34.00	34.00	34.00	34.00	0
2019-12-12	35.00	35.00	34.00	34.00	0
2019-12-11	35.00	35.00	35.00	35.00	0
2019-12-10	35.00	35.00	35.00	35.00	0
2019-12-09	35.00	35.00	35.00	35.00	0
2019-12-06	35.00	35.00	35.00	35.00	0
2019-12-05	35.00	35.00	35.00	35.00	20,000
2019-12-04	35.00	35.00	35.00	35.00	20,000
2019-12-03	35.00	35.00	35.00	35.00	0
2019-12-02	35.00	35.00	35.00	35.00	0
2019-11-29	35.00	35.00	35.00	35.00	0
2019-11-28	35.00	35.00	35.00	35.00	0
2019-11-27	35.00	35.00	35.00	35.00	0
2019-11-26	35.00	35.00	35.00	35.00	0
2019-11-25	35.00	35.00	35.00	35.00	0
2019-11-22	35.00	35.00	35.00	35.00	0
2019-11-21	35.00	35.00	35.00	35.00	0
2019-11-20	35.00	35.00	35.00	35.00	0
2019-11-19	35.00	35.00	35.00	35.00	0
2019-11-18	35.00	35.00	35.00	35.00	0
2019-11-15	35.00	35.00	35.00	35.00	0
2019-11-14	35.00	35.00	35.00	35.00	0
2019-11-13	35.00	35.00	35.00	35.00	0
2019-11-12	35.00	35.00	35.00	35.00	0
2019-11-11	35.00	35.00	35.00	35.00	0
2019-11-08	35.00	35.00	35.00	35.00	0
2019-11-07	35.00	35.00	35.00	35.00	0
2019-11-06	35.00	35.00	35.00	35.00	0
2019-11-05	35.00	35.00	35.00	35.00	0
2019-11-04	35.00	35.00	35.00	35.00	0
2019-11-01	35.00	35.00	35.00	35.00	0
2019-10-31	35.00	35.00	35.00	35.00	0
2019-10-30	35.00	35.00	35.00	35.00	0
2019-10-29	35.00	35.00	35.00	35.00	0
2019-10-28	35.00	35.00	35.00	35.00	0
2019-10-25	35.00	35.00	35.00	35.00	0
2019-10-24	35.00	35.00	35.00	35.00	0
2019-10-23	35.00	35.00	25.00	35.00	0
2019-10-22	35.00	35.00	35.00	35.00	0
2019-10-21	35.00	35.00	35.00	35.00	0
2019-10-18	35.00	35.00	35.00	35.00	0
2019-10-17	35.00	35.00	35.00	35.00	0
2019-10-16	35.00	35.00	35.00	35.00	0
2019-10-15	35.00	35.00	35.00	35.00	23,700
2019-10-14	35.00	35.00	35.00	35.00	0
2019-10-11	35.00	35.00	35.00	35.00	119,000
2019-10-10	35.00	35.00	35.00	35.00	0
2019-10-09	35.00	35.00	35.00	35.00	20,000
2019-10-08	35.00	35.00	35.00	35.00	0
2019-10-07	35.00	35.00	35.00	35.00	0
2019-10-04	35.00	35.00	35.00	35.00	0
2019-10-03	35.00	35.00	35.00	35.00	20,000
2019-10-02	35.00	35.00	35.00	35.00	0
2019-10-01	35.00	35.00	35.00	35.00	0
2019-09-30	35.00	35.00	35.00	35.00	0
2019-09-27	35.00	35.00	35.00	35.00	0
2019-09-26	35.00	35.00	35.00	35.00	0
2019-09-25	35.00	35.00	35.00	35.00	0
2019-09-24	35.00	35.00	35.00	35.00	0
2019-09-23	35.00	35.00	35.00	35.00	0
2019-09-20	35.00	35.00	35.00	35.00	0
2019-09-19	35.00	35.00	35.00	35.00	0
2019-09-18	35.00	35.00	35.00	35.00	0
2019-09-17	35.00	35.00	35.00	35.00	0
2019-09-16	35.00	35.00	35.00	35.00	0
2019-09-13	35.00	35.00	35.00	35.00	0
2019-09-12	35.00	35.00	35.00	35.00	0
2019-09-11	35.00	35.00	35.00	35.00	0
2019-09-10	35.00	35.00	35.00	35.00	0
2019-09-09	35.00	35.00	35.00	35.00	0
2019-09-06	35.00	35.00	35.00	35.00	0
2019-09-05	35.00	35.00	35.00	35.00	0
2019-09-04	35.00	35.00	35.00	35.00	0
2019-09-03	35.00	35.00	35.00	35.00	0
2019-09-02	35.00	35.00	35.00	35.00	0
2019-08-30	35.00	35.00	35.00	35.00	0
2019-08-29	35.00	35.00	35.00	35.00	0
2019-08-28	35.00	35.00	35.00	35.00	0
2019-08-27	35.00	35.00	35.00	35.00	0
2019-08-23	35.00	35.00	35.00	35.00	0
2019-08-22	35.00	35.00	35.00	35.00	0
2019-08-21	35.00	35.00	35.00	35.00	0
2019-08-20	35.00	35.00	35.00	35.00	0
2019-08-19	35.00	35.00	35.00	35.00	0
2019-08-16	35.00	35.00	35.00	35.00	0
2019-08-15	35.00	35.00	35.00	35.00	0
2019-08-14	35.00	35.00	35.00	35.00	0
2019-08-13	35.00	35.00	35.00	35.00	0
2019-08-12	35.00	35.00	35.00	35.00	0
2019-08-09	35.00	35.00	35.00	35.00	0
2019-08-08	35.00	35.00	35.00	35.00	0
2019-08-07	35.00	35.00	35.00	35.00	0
2019-08-06	35.00	35.00	35.00	35.00	0
2019-08-05	35.00	35.00	35.00	35.00	0
2019-08-02	35.00	35.00	35.00	35.00	0
2019-08-01	35.00	35.00	35.00	35.00	0
2019-07-31	35.00	35.00	35.00	35.00	0
2019-07-30	35.00	35.00	35.00	35.00	0
2019-07-29	35.00	35.00	35.00	35.00	0
2019-07-26	35.00	35.00	35.00	35.00	0
2019-07-25	35.00	35.00	35.00	35.00	0
2019-07-24	35.00	35.00	35.00	35.00	0
2019-07-23	35.00	35.00	35.00	35.00	0
2019-07-22	35.00	35.00	35.00	35.00	0
2019-07-19	35.00	35.00	35.00	35.00	0
2019-07-18	35.00	35.00	35.00	35.00	0
2019-07-17	35.00	35.00	35.00	35.00	0
2019-07-16	35.00	35.00	35.00	35.00	0
2019-07-15	35.00	35.00	35.00	35.00	0
2019-07-12	35.00	35.00	35.00	35.00	30,000
2019-07-11	35.00	35.00	35.00	35.00	0
2019-07-10	35.00	35.00	35.00	35.00	0
2019-07-09	35.00	35.00	35.00	35.00	0
2019-07-08	35.00	35.00	35.00	35.00	4,960
2019-07-05	35.00	35.00	35.00	35.00	0
2019-07-04	35.00	35.00	35.00	35.00	5,000
2019-07-03	35.00	35.00	35.00	35.00	12,975
2019-07-02	35.00	35.00	35.00	35.00	0
2019-07-01	35.00	35.00	35.00	35.00	0
2019-06-28	35.00	35.00	35.00	35.00	0
2019-06-27	35.00	35.00	35.00	35.00	0
2019-06-26	35.00	35.00	35.00	35.00	0
2019-06-25	35.00	35.00	35.00	35.00	0
2019-06-24	35.00	35.00	35.00	35.00	536
2019-06-21	35.00	35.00	35.00	35.00	0
2019-06-20	35.00	35.00	35.00	35.00	0
2019-06-19	35.00	35.00	35.00	35.00	0
2019-06-18	35.00	35.00	35.00	35.00	0
2019-06-17	35.00	35.00	35.00	35.00	0
2019-06-14	35.00	35.00	35.00	35.00	0
2019-06-13	35.00	35.00	35.00	35.00	0
2019-06-12	35.00	35.00	35.00	35.00	0
2019-06-11	35.00	35.00	35.00	35.00	0
2019-06-10	35.00	35.00	35.00	35.00	0
2019-06-07	35.00	35.00	35.00	35.00	0
2019-06-06	35.00	35.00	35.00	35.00	0
2019-06-05	35.00	35.00	35.00	35.00	0
2019-06-04	35.00	35.00	35.00	35.00	0
2019-06-03	35.00	35.00	25.00	35.00	0
2019-05-31	35.00	35.00	35.00	35.00	50
2019-05-30	35.00	35.00	35.00	35.00	0
2019-05-29	35.00	35.00	35.00	35.00	0
2019-05-28	35.00	35.00	35.00	35.00	0
2019-05-24	35.00	35.00	35.00	35.00	0
2019-05-23	35.00	35.00	35.00	35.00	0
2019-05-22	35.00	35.00	35.00	35.00	0
2019-05-21	35.00	35.00	35.00	35.00	0
2019-05-20	35.00	35.00	35.00	35.00	0
2019-05-17	35.00	35.00	25.00	35.00	0
2019-05-16	35.00	35.00	35.00	35.00	0
2019-05-15	35.00	35.00	35.00	35.00	0
2019-05-14	35.00	35.00	35.00	35.00	169
2019-05-13	35.00	35.00	35.00	35.00	0
2019-05-10	35.00	35.00	35.00	35.00	0
2019-05-09	35.00	35.00	35.00	35.00	0
2019-05-08	35.00	35.00	35.00	35.00	0
2019-05-07	35.00	35.00	35.00	35.00	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