Frk Stx Pa Etf Share History

Frk Stx Pa Etf Share Price history. The following table shows end-of-day data PARI historical share prices for Frk Stx Pa Etf, 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.

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

Date	Open	High	Low	Close	Volume
2024-06-13	38.38	38.38	38.28	38.26	538
2024-06-12	38.26	38.66	38.26	38.66	0
2024-06-11	38.92	38.92	38.92	38.26	21
2024-06-10	38.81	38.81	38.58	38.58	0
2024-06-07	38.85	38.85	38.81	38.81	1,200
2024-06-06	38.65	38.82	38.65	38.82	0
2024-06-05	38.40	38.67	38.40	38.65	962
2024-06-04	38.08	38.25	38.02	38.14	1,977
2024-06-03	38.10	38.12	38.10	38.12	600
2024-05-31	37.60	37.60	37.60	37.94	1
2024-05-30	37.71	37.89	37.71	37.89	0
2024-05-29	38.06	38.06	37.71	37.71	0
2024-05-28	38.16	38.16	38.06	38.06	35
2024-05-27	38.16	38.16	38.16	38.16	0
2024-05-24	38.30	38.30	38.16	38.16	0
2024-05-23	38.21	38.30	38.21	38.30	0
2024-05-22	38.28	38.28	38.21	38.21	0
2024-05-21	38.28	38.28	38.28	38.28	300
2024-05-20	38.29	38.33	38.29	38.33	0
2024-05-17	38.28	38.29	38.28	38.29	0
2024-05-16	38.36	38.36	38.36	38.28	300
2024-05-15	38.12	38.12	38.11	38.31	1,270
2024-05-14	37.96	38.01	37.96	38.01	0
2024-05-13	37.99	37.99	37.96	37.96	0
2024-05-10	37.66	37.99	37.66	37.99	0
2024-05-09	37.55	37.66	37.55	37.66	0
2024-05-08	37.40	37.55	37.40	37.55	0
2024-05-07	36.90	36.90	36.90	37.40	42
2024-05-06	36.81	36.81	36.81	36.81	0
2024-05-03	36.57	36.81	36.57	36.81	0
2024-05-02	36.45	36.57	36.45	36.57	0
2024-05-01	36.58	36.58	36.45	36.45	0
2024-04-30	36.64	36.64	36.64	36.58	94
2024-04-29	36.85	36.89	36.85	36.89	0
2024-04-26	36.36	36.85	36.36	36.85	0
2024-04-25	36.37	36.37	36.37	36.36	900
2024-04-24	36.83	36.83	36.59	36.59	0
2024-04-23	36.38	36.83	36.38	36.83	0
2024-04-22	36.10	36.38	36.10	36.38	0
2024-04-19	36.06	36.10	36.06	36.10	0
2024-04-18	36.08	36.08	36.06	36.06	0
2024-04-17	36.37	36.37	36.08	36.08	0
2024-04-16	36.37	36.37	36.37	36.37	0
2024-04-15	36.37	36.37	36.37	36.37	0
2024-04-12	36.34	36.34	36.34	36.37	900
2024-04-11	36.55	36.55	36.45	36.45	0
2024-04-10	36.53	36.55	36.53	36.55	0
2024-04-09	36.64	36.64	36.53	36.53	0
2024-04-08	36.59	36.64	36.59	36.64	0
2024-04-05	36.98	36.98	36.59	36.59	0
2024-04-04	36.98	36.98	36.98	36.98	0
2024-04-03	37.01	37.01	37.01	36.98	300
2024-04-02	37.74	37.74	37.74	36.94	29
2024-04-01	37.43	37.43	37.43	37.43	0
2024-03-29	37.43	37.43	37.43	37.43	0
2024-03-28	37.39	37.39	37.39	37.43	300
2024-03-27	37.13	37.29	37.13	37.29	0
2024-03-26	37.13	37.13	37.13	37.13	0
2024-03-25	37.17	37.17	37.17	37.13	300
2024-03-22	37.15	37.19	37.15	37.19	0
2024-03-21	36.85	37.15	36.85	37.15	0
2024-03-20	36.88	36.88	36.88	36.85	300
2024-03-19	36.90	36.90	36.88	36.88	0
2024-03-18	37.14	37.14	36.90	36.90	0
2024-03-15	37.14	37.14	37.14	37.14	0
2024-03-14	37.16	37.16	37.14	37.14	0
2024-03-13	37.17	37.17	37.16	37.16	0
2024-03-12	36.85	37.17	36.85	37.17	0
2024-03-11	37.01	37.01	36.85	36.85	0
2024-03-08	37.02	37.02	37.01	37.01	0
2024-03-07	36.47	37.02	36.47	37.02	0
2024-03-06	36.33	36.47	36.33	36.47	0
2024-03-05	36.54	36.54	36.33	36.33	0
2024-03-04	36.32	36.54	36.32	36.54	0
2024-03-01	36.32	36.32	36.32	36.32	0
2024-02-29	36.32	36.32	36.32	36.32	0
2024-02-28	36.47	36.47	36.32	36.32	0
2024-02-27	36.41	36.47	36.41	36.47	0
2024-02-26	36.54	36.54	36.41	36.41	0
2024-02-23	36.32	36.54	36.32	36.54	0
2024-02-22	36.34	36.34	36.34	36.32	25
2024-02-21	35.87	35.87	35.87	35.94	320
2024-02-20	36.09	36.09	36.09	36.09	0
2024-02-19	36.00	36.09	36.00	36.09	0
2024-02-16	35.82	36.00	35.82	36.00	0
2024-02-15	35.57	35.82	35.57	35.82	0
2024-02-14	35.33	35.57	35.33	35.57	0
2024-02-13	35.71	35.71	35.33	35.33	0
2024-02-12	35.49	35.71	35.49	35.71	0
2024-02-09	35.54	35.54	35.49	35.49	0
2024-02-08	35.55	35.55	35.54	35.54	0
2024-02-07	35.59	35.59	35.55	35.55	0
2024-02-06	35.38	35.59	35.38	35.59	0
2024-02-05	35.29	35.38	35.29	35.38	0
2024-02-02	35.31	35.31	35.29	35.29	0
2024-02-01	35.50	35.50	35.31	35.31	0
2024-01-31	35.51	35.51	35.50	35.50	0
2024-01-30	35.49	35.49	35.47	35.51	810
2024-01-29	35.48	35.61	35.48	35.48	549
2024-01-26	34.85	34.85	34.85	34.85	0
2024-01-25	34.72	34.85	34.72	34.85	0
2024-01-24	34.23	34.72	34.23	34.72	0
2024-01-23	34.27	34.27	34.27	34.23	250
2024-01-22	33.99	34.33	33.99	34.33	0
2024-01-19	34.10	34.10	33.99	33.99	0
2024-01-18	33.80	33.96	33.80	34.10	127
2024-01-17	34.13	34.13	33.79	33.79	0
2024-01-16	33.86	33.86	33.86	34.13	140
2024-01-15	34.35	34.35	34.27	34.27	0
2024-01-12	34.15	34.35	34.15	34.35	0
2024-01-11	34.39	34.39	34.15	34.15	0
2024-01-10	34.41	34.41	34.39	34.39	0
2024-01-09	34.43	34.43	34.41	34.41	0
2024-01-08	34.22	34.43	34.22	34.43	0
2024-01-05	34.36	34.36	34.22	34.22	0
2024-01-04	34.15	34.36	34.15	34.36	0
2024-01-03	34.45	34.45	34.45	34.15	260
2024-01-02	34.63	34.63	34.63	34.63	0
2024-01-01	34.63	34.63	34.63	34.63	0
2023-12-29	34.53	34.63	34.53	34.63	0
2023-12-28	34.56	34.56	34.53	34.53	0
2023-12-27	34.71	34.71	34.71	34.56	520
2023-12-26	34.42	34.42	34.42	34.42	0
2023-12-25	34.42	34.42	34.42	34.42	0
2023-12-22	34.48	34.48	34.42	34.42	0
2023-12-21	34.59	34.59	34.48	34.48	0
2023-12-20	34.71	34.71	34.71	34.59	1,040
2023-12-19	34.50	34.50	34.50	34.50	761
2023-12-18	34.61	34.61	34.61	34.37	300
2023-12-15	34.49	34.53	34.49	34.53	0
2023-12-14	34.32	34.49	34.32	34.49	0
2023-12-13	34.32	34.32	34.32	34.32	112
2023-12-12	34.30	34.30	34.24	34.24	0
2023-12-11	34.30	34.30	34.30	34.30	260
2023-12-08	33.90	34.21	33.90	34.21	0
2023-12-07	34.06	34.06	33.90	33.90	0
2023-12-06	33.86	34.06	33.86	34.06	0
2023-12-05	33.86	33.86	33.86	33.86	36
2023-12-04	33.66	33.72	33.66	33.72	0
2023-12-01	33.35	33.66	33.35	33.66	0
2023-11-30	33.13	33.14	33.10	33.35	780
2023-11-29	32.87	33.17	32.87	33.17	0
2023-11-28	32.88	32.89	32.85	32.87	1,560
2023-11-27	33.26	33.26	33.17	33.17	55,770
2023-11-24	33.19	33.26	33.19	33.26	0
2023-11-23	33.09	33.19	33.09	33.19	0
2023-11-22	32.85	33.09	32.85	33.09	0
2023-11-21	32.87	32.87	32.85	32.85	0
2023-11-20	32.87	32.87	32.87	32.87	260
2023-11-17	32.54	32.85	32.54	32.85	0
2023-11-16	32.65	32.65	32.54	32.54	0
2023-11-15	32.57	32.65	32.57	32.65	0
2023-11-14	32.18	32.57	32.18	32.57	0
2023-11-13	32.01	32.18	32.01	32.18	0
2023-11-10	32.43	32.43	32.01	32.01	0
2023-11-09	32.17	32.43	32.17	32.43	0
2023-11-08	31.96	32.17	31.96	32.17	0
2023-11-07	32.00	32.00	31.96	31.96	0
2023-11-06	32.00	32.00	32.00	32.00	0
2023-11-03	31.93	32.00	31.93	32.00	0
2023-11-02	31.96	31.99	31.96	31.93	780
2023-11-01	31.17	31.39	31.17	31.39	0
2023-10-31	30.94	31.17	30.94	31.17	0
2023-10-30	30.81	30.81	30.81	30.81	0
2023-10-27	31.14	31.14	30.81	30.81	0
2023-10-26	31.23	31.29	31.23	31.14	528
2023-10-25	31.34	31.38	31.34	31.38	0
2023-10-24	31.33	31.33	31.33	31.34	54
2023-10-23	31.12	31.13	31.12	31.13	0
2023-10-20	31.75	31.75	31.12	31.12	0
2023-10-19	31.75	31.75	31.75	31.75	1
2023-10-18	32.17	32.17	31.87	31.87	0
2023-10-17	32.21	32.21	32.17	32.17	0
2023-10-16	32.20	32.21	32.20	32.21	0
2023-10-13	32.58	32.58	32.20	32.20	0
2023-10-12	32.58	32.58	32.58	32.58	0
2023-10-11	32.49	32.52	32.49	32.58	267
2023-10-10	32.32	32.32	32.32	32.62	260
2023-10-09	31.93	31.93	31.93	31.88	260
2023-10-06	31.83	32.08	31.83	32.08	0
2023-10-05	31.73	31.83	31.73	31.83	0
2023-10-04	31.61	31.73	31.61	31.73	0
2023-10-03	32.06	32.06	31.61	31.61	0
2023-10-02	31.98	32.00	31.98	32.06	520
2023-09-29	32.11	32.29	32.11	32.29	0
2023-09-28	31.93	32.11	31.93	32.11	0
2023-09-27	32.12	32.12	31.93	31.93	0
2023-09-26	32.14	32.14	32.14	32.12	260
2023-09-25	32.56	32.56	32.27	32.27	0
2023-09-22	32.58	32.58	32.58	32.56	520
2023-09-21	33.00	33.00	32.59	32.59	0
2023-09-20	32.58	33.00	32.58	33.00	0
2023-09-19	32.71	32.71	32.71	32.58	260
2023-09-18	33.20	33.20	32.82	32.82	0
2023-09-15	33.45	33.45	33.45	33.20	260
2023-09-14	32.61	33.15	32.61	33.15	0
2023-09-13	32.52	32.54	32.40	32.61	12,524
2023-09-12	32.86	32.86	32.71	32.71	0
2023-09-11	33.09	33.09	32.86	32.86	620
2023-09-08	32.70	32.70	32.60	32.79	520
2023-09-07	32.74	32.74	32.68	32.68	0
2023-09-06	33.05	33.05	32.74	32.74	0
2023-09-05	33.07	33.07	33.06	33.05	520
2023-09-04	33.17	33.17	33.12	33.12	0
2023-09-01	33.24	33.24	33.17	33.17	0
2023-08-31	33.33	33.33	33.24	33.24	0
2023-08-30	33.41	33.41	33.33	33.33	0
2023-08-29	33.40	33.40	33.36	33.41	1,048
2023-08-28	32.76	32.76	32.76	32.76	0
2023-08-25	32.82	32.82	32.76	32.76	0
2023-08-24	32.80	32.80	32.80	32.82	6
2023-08-23	32.82	32.97	32.82	32.97	0
2023-08-22	32.56	32.82	32.56	32.82	0
2023-08-21	32.48	32.56	32.48	32.56	0
2023-08-18	32.75	32.75	32.48	32.48	0
2023-08-17	33.02	33.02	32.75	32.75	0
2023-08-16	33.02	33.02	33.02	33.02	0
2023-08-15	33.35	33.35	33.02	33.02	0
2023-08-14	33.25	33.35	33.25	33.35	0
2023-08-11	33.28	33.28	33.28	33.25	1
2023-08-10	33.23	33.65	33.23	33.65	0
2023-08-09	33.38	33.38	33.34	33.23	4,321
2023-08-08	33.08	33.14	33.08	33.14	0
2023-08-07	33.01	33.07	33.00	33.08	780
2023-08-04	32.99	33.08	32.99	33.08	0
2023-08-03	33.24	33.24	32.99	32.99	0
2023-08-02	34.04	34.04	33.24	33.24	0
2023-08-01	34.04	34.04	34.04	34.04	0
2023-07-31	34.03	34.04	34.03	34.04	0
2023-07-28	34.16	34.16	34.03	34.03	0
2023-07-27	33.92	33.92	33.92	34.16	260
2023-07-26	33.76	33.76	33.45	33.45	0
2023-07-25	33.59	33.76	33.59	33.76	0
2023-07-24	33.67	33.68	33.61	33.59	2,521
2023-07-21	33.61	33.63	33.61	33.76	1,300
2023-07-20	33.62	33.62	33.60	33.60	1,300
2023-07-19	33.54	33.61	33.54	33.61	0
2023-07-18	33.36	33.54	33.36	33.54	0
2023-07-17	33.28	33.28	33.28	33.36	260
2023-07-14	33.57	33.69	33.57	33.69	0
2023-07-13	33.60	33.62	33.60	33.57	2,555
2023-07-12	32.88	32.97	32.88	33.35	2,260
2023-07-11	32.70	32.75	32.70	32.73	4,057
2023-07-10	32.36	32.56	32.36	32.53	8,163
2023-07-07	32.50	32.51	32.50	32.44	520
2023-07-06	33.26	33.26	32.47	32.47	0
2023-07-05	33.48	33.48	33.26	33.26	0
2023-07-04	33.37	33.48	33.37	33.48	0
2023-07-03	33.65	33.65	33.37	33.37	0
2023-06-30	33.24	33.65	33.24	33.65	0
2023-06-29	33.24	33.24	33.24	33.24	0
2023-06-28	32.97	33.24	32.97	33.24	0
2023-06-27	32.87	32.90	32.87	32.97	780
2023-06-26	32.92	32.92	32.89	32.89	0
2023-06-23	33.06	33.06	32.92	32.92	0
2023-06-22	33.12	33.12	33.06	33.06	0
2023-06-21	33.33	33.33	33.12	33.12	0
2023-06-20	33.45	33.45	33.33	33.33	0
2023-06-19	33.92	33.92	33.45	33.45	0
2023-06-16	33.60	33.92	33.60	33.92	0
2023-06-15	33.67	33.67	33.60	33.60	0
2023-06-14	33.57	33.67	33.57	33.67	0
2023-06-13	33.37	33.57	33.37	33.57	0
2023-06-12	33.27	33.37	33.27	33.37	0
2023-06-09	33.38	33.38	33.27	33.27	0
2023-06-08	33.38	33.38	33.38	33.38	0
2023-06-07	33.57	33.57	33.57	33.38	260
2023-06-06	33.44	33.51	33.44	33.51	0
2023-06-05	33.58	33.58	33.48	33.44	520
2023-06-02	33.21	33.52	33.21	33.52	0
2023-06-01	32.99	33.21	32.99	33.21	0
2023-05-31	33.30	33.30	32.99	32.99	0
2023-05-30	33.63	33.63	33.63	33.30	260
2023-05-29	33.61	33.61	33.61	33.61	0
2023-05-26	33.18	33.61	33.18	33.61	0
2023-05-25	33.16	33.18	33.16	33.18	0
2023-05-24	33.79	33.79	33.16	33.16	0
2023-05-23	34.12	34.12	33.79	33.79	0
2023-05-22	34.14	34.14	34.12	34.12	0
2023-05-19	33.95	34.14	33.95	34.14	0
2023-05-18	33.69	33.95	33.69	33.95	0
2023-05-17	33.83	33.83	33.69	33.69	0
2023-05-16	33.93	33.93	33.83	33.83	0
2023-05-15	33.91	33.93	33.91	33.93	0
2023-05-12	34.04	34.04	33.97	33.91	780
2023-05-11	33.60	33.75	33.60	33.75	0
2023-05-10	33.76	33.76	33.60	33.60	0
2023-05-09	33.72	33.72	33.72	33.76	260
2023-05-08	33.80	33.80	33.80	33.80	0
2023-05-05	33.54	33.80	33.54	33.80	0
2023-05-04	33.33	33.33	33.33	33.54	506
2023-05-03	33.47	33.63	33.47	33.63	0
2023-05-02	33.62	33.63	33.62	33.47	520
2023-05-01	33.74	33.74	33.74	33.74	0
2023-04-28	33.61	33.66	33.50	33.74	1,560
2023-04-27	33.42	33.56	33.42	33.56	0
2023-04-26	33.54	33.54	33.44	33.42	520
2023-04-25	33.91	33.91	33.85	33.85	0
2023-04-24	33.85	33.91	33.85	33.91	0
2023-04-21	33.67	33.85	33.67	33.85	0
2023-04-20	33.64	33.67	33.64	33.67	0
2023-04-19	33.68	33.68	33.64	33.64	0
2023-04-18	33.48	33.68	33.48	33.68	0
2023-04-17	33.58	33.58	33.48	33.48	0
2023-04-14	33.43	33.58	33.43	33.58	0
2023-04-13	33.18	33.43	33.18	33.43	0
2023-04-12	33.12	33.18	33.12	33.18	0
2023-04-11	33.06	33.12	33.06	33.12	0
2023-04-10	33.06	33.06	33.06	33.06	0
2023-04-07	33.06	33.06	33.06	33.06	0
2023-04-06	32.90	33.06	32.90	33.06	0
2023-04-05	32.92	32.92	32.90	32.90	0
2023-04-04	32.85	32.92	32.85	32.92	0
2023-04-03	33.05	33.05	32.85	32.85	0
2023-03-31	32.76	33.05	32.76	33.05	0
2023-03-30	32.38	32.76	32.38	32.76	0
2023-03-29	31.99	32.38	31.99	32.38	0
2023-03-28	32.14	32.14	31.99	31.99	0
2023-03-27	31.74	32.14	31.74	32.14	0
2023-03-24	32.06	32.06	31.74	31.74	0
2023-03-23	31.98	32.06	31.98	32.06	0
2023-03-22	31.96	31.96	31.96	31.98	260
2023-03-21	31.59	31.91	31.59	31.91	0
2023-03-20	31.27	31.59	31.27	31.59	0
2023-03-17	31.66	31.66	31.27	31.27	0
2023-03-16	31.83	31.83	31.66	31.66	0
2023-03-15	31.83	31.83	31.83	31.83	0
2023-03-14	31.44	31.83	31.44	31.83	0
2023-03-13	32.03	32.03	31.44	31.44	0
2023-03-10	32.49	32.49	32.03	32.03	0
2023-03-09	32.49	32.49	32.49	32.49	0
2023-03-08	32.44	32.49	32.44	32.49	0
2023-03-07	32.73	32.73	32.73	32.44	260
2023-03-06	32.70	32.71	32.70	32.71	0
2023-03-03	32.37	32.70	32.37	32.70	0
2023-03-02	32.19	32.37	32.19	32.37	0
2023-03-01	32.43	32.43	32.19	32.19	0
2023-02-28	32.58	32.58	32.43	32.43	0
2023-02-27	32.56	32.56	32.56	32.58	260
2023-02-24	32.33	32.33	32.33	32.29	520
2023-02-23	32.76	32.76	32.76	32.61	260
2023-02-22	32.63	32.63	32.61	32.61	0
2023-02-21	32.71	32.71	32.63	32.63	0
2023-02-20	32.68	32.71	32.68	32.71	0
2023-02-17	32.75	32.75	32.68	32.68	0
2023-02-16	32.73	32.75	32.73	32.75	0
2023-02-15	32.57	32.73	32.57	32.73	0
2023-02-14	32.50	32.57	32.50	32.57	0
2023-02-13	32.15	32.50	32.15	32.50	0
2023-02-10	32.54	32.54	32.15	32.15	0
2023-02-09	32.34	32.54	32.34	32.54	0
2023-02-08	32.22	32.34	32.22	32.34	0
2023-02-07	32.26	32.26	32.22	32.22	0
2023-02-06	32.48	32.48	32.26	32.26	0
2023-02-03	32.38	32.48	32.38	32.48	0
2023-02-02	31.84	32.38	31.84	32.38	0
2023-02-01	31.92	31.92	31.84	31.84	0
2023-01-31	31.96	31.96	31.92	31.92	0
2023-01-30	31.93	31.96	31.93	31.96	0
2023-01-27	31.88	31.93	31.88	31.93	0
2023-01-26	31.81	31.88	31.81	31.88	0
2023-01-25	31.88	31.88	31.81	31.81	0
2023-01-24	31.94	31.94	31.88	31.88	0
2023-01-23	31.74	31.94	31.74	31.94	0
2023-01-20	31.72	31.74	31.72	31.74	0
2023-01-19	32.19	32.19	31.72	31.72	0
2023-01-18	32.13	32.19	32.13	32.19	0
2023-01-17	32.05	32.13	32.05	32.13	0
2023-01-16	31.82	32.05	31.82	32.05	0
2023-01-13	31.61	31.82	31.61	31.82	0
2023-01-12	31.48	31.61	31.48	31.61	0
2023-01-11	31.31	31.48	31.31	31.48	0
2023-01-10	31.55	31.55	31.31	31.31	0
2023-01-09	31.23	31.55	31.23	31.55	0
2023-01-06	31.16	31.16	31.16	31.23	29
2023-01-05	30.95	30.95	30.86	30.86	0
2023-01-04	30.41	30.95	30.41	30.95	0
2023-01-03	29.90	30.41	29.90	30.41	0
2023-01-02	29.90	29.90	29.90	29.90	0
2022-12-30	30.09	30.09	29.90	29.90	0
2022-12-29	29.86	30.09	29.86	30.09	0
2022-12-28	29.88	29.88	29.86	29.86	0
2022-12-27	29.88	29.88	29.88	29.88	0
2022-12-26	29.88	29.88	29.88	29.88	0
2022-12-23	29.85	29.88	29.85	29.88	0
2022-12-22	30.15	30.15	29.85	29.85	0
2022-12-21	29.65	30.15	29.65	30.15	0
2022-12-20	29.84	29.84	29.65	29.65	0
2022-12-19	29.84	29.84	29.84	29.84	0
2022-12-16	30.22	30.22	29.84	29.84	0
2022-12-15	31.16	31.16	30.22	30.22	0
2022-12-14	31.08	31.16	31.08	31.16	4,950
2022-12-13	30.75	31.08	30.75	31.08	0
2022-12-12	30.87	30.87	30.75	30.75	0
2022-12-09	30.64	30.87	30.64	30.87	0
2022-12-08	30.66	30.66	30.64	30.64	0
2022-12-07	30.62	30.62	30.62	30.66	260
2022-12-06	30.91	30.91	30.72	30.72	0
2022-12-05	31.09	31.09	30.91	30.91	0
2022-12-02	31.07	31.09	31.07	31.09	0
2022-12-01	31.09	31.09	31.09	31.07	260
2022-11-30	30.56	30.80	30.56	30.80	0
2022-11-29	30.72	30.72	30.56	30.56	0
2022-11-28	30.82	30.82	30.72	30.72	0
2022-11-25	30.85	30.85	30.82	30.82	0
2022-11-24	30.76	30.85	30.76	30.85	0
2022-11-23	30.54	30.76	30.54	30.76	0
2022-11-22	30.44	30.54	30.44	30.54	0
2022-11-21	30.36	30.44	30.36	30.44	0
2022-11-18	29.99	30.36	29.99	30.36	0
2022-11-17	30.05	30.05	29.99	29.99	0
2022-11-16	30.33	30.33	30.05	30.05	0
2022-11-15	30.30	30.33	30.30	30.33	0
2022-11-14	30.25	30.30	30.25	30.30	0
2022-11-11	30.32	30.32	30.32	30.25	260
2022-11-10	29.16	29.18	29.16	30.31	520
2022-11-09	29.25	29.26	29.25	29.26	0
2022-11-08	28.94	29.25	28.94	29.25	0
2022-11-07	28.91	28.94	28.91	28.94	0
2022-11-04	28.35	28.91	28.35	28.91	0
2022-11-03	28.67	28.67	28.35	28.35	0
2022-11-02	28.70	28.70	28.67	28.67	0
2022-11-01	28.61	28.70	28.61	28.70	0
2022-10-31	28.53	28.61	28.53	28.61	0
2022-10-28	28.52	28.53	28.52	28.53	0
2022-10-27	28.58	28.58	28.52	28.52	0
2022-10-26	28.52	28.52	28.52	28.58	260
2022-10-25	27.93	28.39	27.93	28.39	0
2022-10-24	27.55	27.93	27.55	27.93	0
2022-10-21	27.76	27.76	27.55	27.55	0
2022-10-20	27.52	27.52	27.52	27.76	260
2022-10-19	27.86	27.86	27.70	27.70	0
2022-10-18	27.69	27.86	27.69	27.86	0
2022-10-17	27.27	27.69	27.27	27.69	0
2022-10-14	27.01	27.27	27.01	27.27	0
2022-10-13	26.99	27.01	26.99	27.01	0
2022-10-12	26.93	26.93	26.93	26.99	260
2022-10-11	27.20	27.20	27.02	27.02	0
2022-10-10	27.26	27.26	27.20	27.20	0
2022-10-07	27.69	27.69	27.26	27.26	0
2022-10-06	27.79	27.79	27.69	27.69	0
2022-10-05	28.09	28.09	27.79	27.79	0
2022-10-04	28.00	28.02	27.98	28.09	6,000
2022-10-03	27.12	27.22	27.12	27.22	0
2022-09-30	26.75	27.12	26.75	27.12	0
2022-09-29	27.30	27.30	26.75	26.75	0
2022-09-28	27.17	27.30	27.17	27.30	0
2022-09-27	27.35	27.35	27.35	27.17	260
2022-09-26	27.34	27.34	27.23	27.23	0
2022-09-23	27.36	27.36	27.36	27.34	260
2022-09-22	28.45	28.45	27.84	27.84	0
2022-09-21	28.15	28.45	28.15	28.45	0
2022-09-20	28.41	28.41	28.15	28.15	0
2022-09-19	28.41	28.41	28.41	28.41	0
2022-09-16	28.94	28.94	28.41	28.41	0
2022-09-15	29.16	29.16	28.94	28.94	0
2022-09-14	29.45	29.45	29.16	29.16	0
2022-09-13	29.94	29.94	29.45	29.45	0
2022-09-12	29.49	29.94	29.49	29.94	0
2022-09-09	29.02	29.49	29.02	29.49	0
2022-09-08	28.94	29.02	28.94	29.02	0
2022-09-07	28.97	28.97	28.94	28.94	0
2022-09-06	28.86	28.92	28.86	28.97	3,808
2022-09-05	29.10	29.10	28.88	28.88	0
2022-09-02	28.55	29.10	28.55	29.10	0
2022-09-01	29.12	29.12	28.55	28.55	0
2022-08-31	29.39	29.39	29.12	29.12	0
2022-08-30	29.91	29.91	29.39	29.39	0
2022-08-29	29.91	29.91	29.91	29.91	0
2022-08-26	30.45	30.45	29.91	29.91	0
2022-08-25	30.40	30.45	30.40	30.45	0
2022-08-24	30.21	30.40	30.21	30.40	0
2022-08-23	30.54	30.54	30.21	30.21	0
2022-08-22	30.81	30.81	30.54	30.54	0
2022-08-19	30.97	30.97	30.81	30.81	0
2022-08-18	30.88	30.97	30.88	30.97	0
2022-08-17	31.18	31.18	30.88	30.88	0
2022-08-16	31.23	31.25	31.23	31.18	2,460
2022-08-15	31.01	31.18	31.01	31.18	0
2022-08-12	30.96	31.01	30.96	31.01	0
2022-08-11	30.99	30.99	30.96	30.96	0
2022-08-10	30.67	30.99	30.67	30.99	0
2022-08-09	30.96	30.96	30.67	30.67	0
2022-08-08	30.73	30.96	30.73	30.96	0
2022-08-05	31.01	31.01	30.73	30.73	0
2022-08-04	30.90	31.01	30.90	31.01	0
2022-08-03	30.85	30.90	30.85	30.90	0
2022-08-02	30.95	30.95	30.85	30.85	0
2022-08-01	30.93	30.95	30.93	30.95	0
2022-07-29	30.53	30.93	30.53	30.93	0
2022-07-28	30.14	30.53	30.14	30.53	0
2022-07-27	30.01	30.14	30.01	30.14	0
2022-07-26	30.02	30.02	30.01	30.01	0
2022-07-25	30.05	30.05	30.02	30.02	0
2022-07-22	30.04	30.08	30.04	30.05	4,000
2022-07-21	29.72	29.72	29.72	29.91	260
2022-07-20	29.87	29.87	29.77	29.77	0
2022-07-19	29.39	29.87	29.39	29.87	0
2022-07-18	29.23	29.39	29.23	29.39	0
2022-07-15	28.76	29.23	28.76	29.23	0
2022-07-14	29.12	29.12	28.76	28.76	0
2022-07-13	29.37	29.37	29.12	29.12	0
2022-07-12	29.24	29.37	29.24	29.37	0
2022-07-11	29.28	29.28	29.24	29.24	0
2022-07-08	29.20	29.28	29.20	29.28	0
2022-07-07	28.78	29.20	28.78	29.20	0
2022-07-06	28.21	28.78	28.21	28.78	0
2022-07-05	28.68	28.68	28.21	28.21	0
2022-07-04	28.51	28.68	28.51	28.68	0
2022-07-01	28.47	28.51	28.47	28.51	0
2022-06-30	28.43	28.43	28.43	28.47	260
2022-06-29	29.03	29.03	28.90	28.90	0
2022-06-28	29.06	29.06	29.03	29.03	36
2022-06-27	28.98	28.98	28.98	29.06	260
2022-06-24	28.18	29.02	28.18	29.02	0
2022-06-23	28.26	28.26	28.18	28.18	0
2022-06-22	28.34	28.34	28.26	28.26	38
2022-06-21	28.23	28.34	28.23	28.34	5,347
2022-06-20	28.01	28.23	28.01	28.23	0
2022-06-17	27.97	27.97	27.97	28.01	260
2022-06-16	28.51	28.51	27.96	27.96	0
2022-06-15	28.09	28.51	28.09	28.51	0
2022-06-14	28.54	28.54	28.09	28.09	0
2022-06-13	29.10	29.10	28.54	28.54	0
2022-06-10	29.82	29.82	29.10	29.10	0
2022-06-09	30.20	30.20	29.82	29.82	0
2022-06-08	30.49	30.49	30.20	30.20	0
2022-06-07	30.63	30.63	30.49	30.49	0
2022-06-06	30.19	30.63	30.19	30.63	0
2022-06-03	30.19	30.19	30.19	30.19	0
2022-06-02	30.19	30.19	30.19	30.19	0
2022-06-01	30.46	30.46	30.19	30.19	0
2022-05-31	30.74	30.74	30.46	30.46	0
2022-05-30	30.50	30.74	30.50	30.74	0
2022-05-27	30.15	30.50	30.15	30.50	0
2022-05-26	29.88	30.15	29.88	30.15	0
2022-05-25	29.72	29.88	29.72	29.88	0
2022-05-24	29.94	29.94	29.72	29.72	0
2022-05-23	29.61	29.94	29.61	29.94	0
2022-05-20	29.36	29.61	29.36	29.61	0
2022-05-19	29.85	29.85	29.36	29.36	0
2022-05-18	30.23	30.23	29.85	29.85	0
2022-05-17	29.89	30.23	29.89	30.23	0
2022-05-16	29.95	29.95	29.89	29.89	0
2022-05-13	29.36	29.95	29.36	29.95	0
2022-05-12	29.44	29.44	29.36	29.36	0
2022-05-11	29.07	29.44	29.07	29.44	0
2022-05-10	28.84	29.07	28.84	29.07	0
2022-05-09	29.70	29.70	28.84	28.84	0
2022-05-06	30.26	30.26	29.70	29.70	0
2022-05-05	30.51	30.51	30.26	30.26	0
2022-05-04	30.82	30.82	30.51	30.51	0
2022-05-03	31.15	31.15	30.82	30.82	0
2022-05-02	31.15	31.15	31.15	31.15	0
2022-04-29	31.30	31.30	31.30	31.15	20
2022-04-28	30.70	30.92	30.70	30.92	0
2022-04-27	30.50	30.70	30.50	30.70	0
2022-04-26	31.09	31.09	31.09	30.50	620
2022-04-25	31.18	31.18	30.76	30.76	0
2022-04-22	31.72	31.72	31.18	31.18	0
2022-04-21	31.56	31.72	31.56	31.72	0
2022-04-20	31.31	31.56	31.31	31.56	0
2022-04-19	31.55	31.55	31.31	31.31	0
2022-04-18	31.55	31.55	31.55	31.55	0
2022-04-15	31.55	31.55	31.55	31.55	0
2022-04-14	31.30	31.55	31.30	31.55	0
2022-04-13	31.37	31.37	31.30	31.30	0
2022-04-12	31.50	31.50	31.37	31.37	0
2022-04-11	31.68	31.68	31.50	31.50	0
2022-04-08	31.31	31.68	31.31	31.68	0
2022-04-07	31.26	31.31	31.26	31.31	0
2022-04-06	31.72	31.72	31.26	31.26	0
2022-04-05	31.65	31.72	31.65	31.72	0
2022-04-04	31.29	31.65	31.29	31.65	0
2022-04-01	31.21	31.29	31.21	31.29	0
2022-03-31	31.65	31.65	31.65	31.21	5
2022-03-30	31.59	31.59	31.37	31.37	0
2022-03-29	31.08	31.59	31.08	31.59	0
2022-03-28	30.85	31.08	30.85	31.08	0
2022-03-25	30.87	30.87	30.85	30.85	0
2022-03-24	30.84	30.87	30.84	30.87	0
2022-03-23	31.21	31.21	30.84	30.84	0
2022-03-22	31.04	31.21	31.04	31.21	0
2022-03-21	31.10	31.10	31.04	31.04	0
2022-03-18	30.85	31.10	30.85	31.10	0
2022-03-17	30.70	30.85	30.70	30.85	0
2022-03-16	29.76	30.70	29.76	30.70	0
2022-03-15	29.88	29.88	29.76	29.76	0
2022-03-14	29.46	29.88	29.46	29.88	0
2022-03-11	29.10	29.46	29.10	29.46	0
2022-03-10	29.50	29.50	29.10	29.10	0
2022-03-09	29.52	29.52	29.52	29.50	260
2022-03-08	28.36	28.36	28.30	28.30	0
2022-03-07	28.73	28.73	28.36	28.36	0
2022-03-04	29.72	29.72	28.73	28.73	0
2022-03-03	30.29	30.29	29.72	29.72	0
2022-03-02	30.11	30.29	30.11	30.29	0
2022-03-01	30.80	30.80	30.11	30.11	0
2022-02-28	30.86	30.86	30.80	30.80	0
2022-02-25	29.81	30.86	29.81	30.86	0
2022-02-24	30.76	30.76	29.81	29.81	0
2022-02-23	30.99	30.99	30.99	30.76	2,000
2022-02-22	30.90	30.90	30.86	30.86	0
2022-02-21	31.32	31.32	30.90	30.90	0
2022-02-18	31.58	31.58	31.32	31.32	0
2022-02-17	31.71	31.71	31.58	31.58	0
2022-02-16	31.70	31.71	31.70	31.71	0
2022-02-15	31.69	31.69	31.69	31.70	260
2022-02-14	31.80	31.80	31.16	31.16	0
2022-02-11	32.06	32.06	31.80	31.80	0
2022-02-10	32.12	32.12	32.06	32.06	0
2022-02-09	31.66	32.12	31.66	32.12	0
2022-02-08	31.71	31.71	31.71	31.71	0
2022-02-07	31.40	31.71	31.40	31.71	0
2022-02-04	31.88	31.88	31.40	31.40	0
2022-02-03	32.54	32.54	31.88	31.88	0
2022-02-02	32.30	32.54	32.30	32.54	0
2022-02-01	31.95	32.30	31.95	32.30	0
2022-01-31	31.75	31.95	31.75	31.95	0
2022-01-28	32.00	32.00	31.75	31.75	0
2022-01-27	31.94	31.94	31.94	32.00	260
2022-01-26	31.43	31.84	31.43	31.84	0
2022-01-25	32.80	32.80	31.43	31.43	0
2022-01-24	32.32	32.80	32.32	32.80	0
2022-01-21	32.88	32.88	32.32	32.32	0
2022-01-20	32.70	32.88	32.70	32.88	0
2022-01-19	32.65	32.70	32.65	32.70	0
2022-01-18	32.99	32.99	32.65	32.65	0
2022-01-17	32.75	32.99	32.75	32.99	0
2022-01-14	33.10	33.10	32.75	32.75	0
2022-01-13	33.20	33.20	33.10	33.10	0
2022-01-12	33.08	33.20	33.08	33.20	0
2022-01-11	32.85	33.08	32.85	33.08	0
2022-01-10	32.80	32.80	32.80	32.85	1,780
2022-01-07	33.35	33.35	33.27	33.27	0
2022-01-06	33.55	33.55	33.43	33.35	502
2022-01-05	33.89	33.90	33.89	33.94	520
2022-01-04	33.49	33.88	33.49	33.88	0
2022-01-03	33.49	33.49	33.49	33.49	0
2021-12-31	33.59	33.59	33.49	33.49	0
2021-12-30	33.52	33.59	33.52	33.59	0
2021-12-29	33.19	33.52	33.19	33.52	0
2021-12-28	33.19	33.19	33.19	33.19	0
2021-12-27	33.19	33.19	33.19	33.19	0
2021-12-24	33.22	33.22	33.19	33.19	0
2021-12-23	32.87	33.22	32.87	33.22	0
2021-12-22	32.62	32.87	32.62	32.87	0
2021-12-21	32.20	32.62	32.20	32.62	0
2021-12-20	32.73	32.73	32.20	32.20	0
2021-12-17	32.92	32.92	32.73	32.73	0
2021-12-16	32.86	32.86	32.86	32.92	520
2021-12-15	32.45	32.54	32.45	32.54	0
2021-12-14	32.65	32.65	32.45	32.45	0
2021-12-13	32.84	32.84	32.63	32.65	520
2021-12-10	32.89	32.89	32.80	32.80	0
2021-12-09	32.92	32.92	32.89	32.89	0
2021-12-08	33.09	33.09	32.92	32.92	1,095
2021-12-07	32.39	33.10	32.39	33.10	0
2021-12-06	31.85	32.39	31.85	32.39	0
2021-12-03	32.10	32.10	31.85	31.85	0
2021-12-02	32.20	32.20	31.98	32.10	520
2021-12-01	32.20	32.20	32.20	32.49	260
2021-11-30	31.86	32.17	31.86	31.98	1,870
2021-11-29	32.04	32.24	32.04	32.24	0
2021-11-26	32.40	32.40	32.40	32.04	260
2021-11-25	33.07	33.19	33.07	33.19	0
2021-11-24	33.07	33.07	33.07	33.07	0
2021-11-23	33.06	33.06	33.06	33.07	3
2021-11-22	33.48	33.48	33.48	33.47	1
2021-11-19	33.58	33.58	33.57	33.57	0
2021-11-18	33.71	33.71	33.58	33.58	0
2021-11-17	33.62	33.71	33.62	33.71	0
2021-11-16	33.69	33.69	33.69	33.62	75
2021-11-15	33.54	33.57	33.54	33.56	1,100
2021-11-12	33.38	33.45	33.38	33.46	879
2021-11-11	33.26	33.36	33.26	33.36	0
2021-11-10	33.15	33.26	33.15	33.26	0
2021-11-09	33.28	33.32	33.28	33.15	1,039
2021-11-08	33.16	33.21	33.16	33.21	0
2021-11-05	33.19	33.19	33.16	33.16	0
2021-11-04	33.20	33.20	33.20	33.19	260
2021-11-03	32.99	33.06	32.99	33.06	0
2021-11-02	32.92	32.99	32.92	32.99	0
2021-11-01	32.65	32.92	32.65	32.92	0
2021-10-29	32.58	32.65	32.58	32.65	0
2021-10-28	32.43	32.58	32.43	32.58	0
2021-10-27	32.56	32.56	32.43	32.43	0
2021-10-26	32.34	32.56	32.34	32.56	0
2021-10-25	32.30	32.34	32.30	32.34	0
2021-10-22	32.29	32.29	32.29	32.30	260
2021-10-21	32.05	32.06	32.05	32.06	0
2021-10-20	31.95	32.05	31.95	32.05	0
2021-10-19	31.80	31.95	31.80	31.95	0
2021-10-18	31.97	31.97	31.80	31.80	0
2021-10-15	31.77	31.97	31.77	31.97	0
2021-10-14	31.42	31.77	31.42	31.77	0
2021-10-13	31.14	31.42	31.14	31.42	0
2021-10-12	31.03	31.03	31.03	31.14	32
2021-10-11	31.09	31.09	31.09	31.16	260
2021-10-08	31.29	31.29	31.15	31.15	0
2021-10-07	31.12	31.14	31.12	31.29	780
2021-10-06	31.06	31.06	30.78	30.78	0
2021-10-05	30.74	31.06	30.74	31.06	0
2021-10-04	30.74	30.74	30.74	30.74	22
2021-10-01	31.00	31.00	31.00	30.85	260
2021-09-30	31.09	31.16	31.09	31.16	0
2021-09-29	30.87	31.09	30.87	31.09	0
2021-09-28	30.98	30.98	30.98	30.87	29
2021-09-27	31.66	31.66	31.56	31.56	0
2021-09-24	31.68	31.68	31.68	31.66	260
2021-09-23	31.67	31.97	31.67	31.97	0
2021-09-22	31.61	31.61	31.61	31.67	260
2021-09-21	31.35	31.35	31.35	31.36	260
2021-09-20	31.13	31.13	31.13	31.11	260
2021-09-17	31.86	31.86	31.54	31.54	0
2021-09-16	31.73	31.86	31.73	31.86	0
2021-09-15	31.93	31.93	31.78	31.73	3,560
2021-09-14	31.99	31.99	31.96	31.96	0
2021-09-13	31.91	31.99	31.91	31.99	0
2021-09-10	32.02	32.02	31.91	31.91	0
2021-09-09	32.04	32.04	32.02	32.02	0
2021-09-08	32.17	32.17	32.12	32.04	520
2021-09-07	32.56	32.56	32.43	32.43	0
2021-09-06	32.33	32.56	32.33	32.56	0
2021-09-03	32.52	32.52	32.33	32.33	0
2021-09-02	32.42	32.52	32.42	32.52	0
2021-09-01	32.18	32.42	32.18	32.42	0
2021-08-31	32.36	32.36	32.18	32.18	0
2021-08-30	32.36	32.36	32.36	32.36	0
2021-08-27	32.28	32.36	32.28	32.36	0
2021-08-26	32.29	32.30	32.29	32.28	520
2021-08-25	32.38	32.38	32.34	32.34	0
2021-08-24	32.31	32.31	32.28	32.38	780
2021-08-23	32.39	32.39	32.39	32.46	239
2021-08-20	32.09	32.25	32.09	32.25	0
2021-08-19	32.56	32.56	32.09	32.09	0
2021-08-18	32.52	32.56	32.52	32.56	0
2021-08-17	32.46	32.52	32.46	32.52	0
2021-08-16	32.46	32.46	32.42	32.46	595
2021-08-13	32.62	32.62	32.62	32.68	260
2021-08-12	32.45	32.53	32.45	32.53	0
2021-08-11	32.28	32.47	32.28	32.45	782
2021-08-10	32.26	32.33	32.26	32.33	0
2021-08-09	32.18	32.18	32.18	32.26	260
2021-08-06	32.18	32.18	32.16	32.16	0
2021-08-05	31.98	32.18	31.98	32.18	0
2021-08-04	31.80	31.98	31.80	31.98	0
2021-08-03	31.69	31.80	31.69	31.80	0
2021-08-02	31.73	31.73	31.73	31.69	260
2021-07-30	31.35	31.35	31.35	31.56	260
2021-07-29	31.49	31.62	31.49	31.62	0
2021-07-28	31.30	31.49	31.30	31.49	0
2021-07-27	31.48	31.48	31.30	31.30	0
2021-07-26	31.47	31.47	31.47	31.48	260
2021-07-23	31.25	31.60	31.25	31.60	0
2021-07-22	31.10	31.25	31.10	31.25	0
2021-07-21	31.04	31.07	31.04	31.10	1,040
2021-07-20	30.46	30.67	30.46	30.67	0
2021-07-19	31.08	31.08	30.46	30.46	0
2021-07-16	31.00	31.00	31.00	31.08	260
2021-07-15	31.54	31.54	31.19	31.19	0
2021-07-14	31.55	31.55	31.54	31.54	0
2021-07-13	31.55	31.55	31.55	31.55	0
2021-07-12	31.31	31.31	31.31	31.55	260
2021-07-09	31.18	31.18	31.18	31.27	260
2021-07-08	31.43	31.43	30.89	30.89	0
2021-07-07	31.13	31.43	31.13	31.43	0
2021-07-06	31.32	31.32	31.13	31.13	0
2021-07-05	31.23	31.32	31.23	31.32	0
2021-07-02	31.30	31.30	31.30	31.23	260
2021-07-01	31.06	31.19	31.06	31.19	0
2021-06-30	31.28	31.28	31.06	31.06	0
2021-06-29	31.15	31.28	31.15	31.28	0
2021-06-28	31.26	31.26	31.26	31.15	260
2021-06-25	31.23	31.29	31.23	31.29	0
2021-06-24	30.99	31.23	30.99	31.23	0
2021-06-23	31.17	31.17	31.17	30.99	260
2021-06-22	31.18	31.25	31.18	31.25	0
2021-06-21	31.09	31.09	31.09	31.18	260
2021-06-18	31.41	31.41	30.94	30.94	0
2021-06-17	31.44	31.44	31.41	31.41	0
2021-06-16	31.34	31.34	31.34	31.44	260
2021-06-15	31.23	31.31	31.23	31.31	0
2021-06-14	31.17	31.23	31.17	31.23	0
2021-06-11	31.03	31.17	31.03	31.17	0
2021-06-10	31.01	31.03	31.01	31.03	0
2021-06-09	30.97	31.01	30.97	31.01	0
2021-06-08	30.94	30.97	30.94	30.97	0
2021-06-07	30.95	30.98	30.95	30.94	1,032
2021-06-04	30.77	30.83	30.77	30.83	0
2021-06-03	30.75	30.75	30.75	30.77	260
2021-06-02	30.75	30.76	30.75	30.76	520
2021-06-01	30.68	30.68	30.68	30.68	260
2021-05-28	30.73	30.76	30.73	30.71	1,648
2021-05-27	30.47	30.54	30.47	30.47	2,351
2021-05-26	30.50	30.50	30.46	30.46	0
2021-05-25	30.53	30.53	30.50	30.50	0
2021-05-24	30.41	30.53	30.41	30.53	0
2021-05-21	30.44	30.45	30.44	30.41	780
2021-05-20	29.78	30.20	29.78	30.20	0
2021-05-19	29.71	29.71	29.63	29.78	1,560
2021-05-18	30.11	30.20	30.11	30.20	0
2021-05-17	30.11	30.11	30.11	30.11	0
2021-05-14	29.73	30.11	29.73	30.11	0
2021-05-13	29.71	29.73	29.71	29.73	0
2021-05-12	29.58	29.71	29.58	29.71	0
2021-05-11	30.18	30.18	29.58	29.58	0
2021-05-10	30.12	30.18	30.12	30.18	0
2021-05-07	29.83	30.12	29.83	30.12	0
2021-05-06	29.91	29.91	29.83	29.83	0
2021-05-05	29.30	29.91	29.30	29.91	0
2021-05-04	29.77	29.77	29.77	29.30	260
2021-04-30	29.74	29.74	29.74	29.65	260
2021-04-29	29.76	29.76	29.70	29.70	0
2021-04-28	29.73	29.76	29.73	29.76	0
2021-04-27	29.73	29.73	29.51	29.73	2,460
2021-04-26	29.76	29.77	29.76	29.77	0
2021-04-23	29.84	29.84	29.76	29.76	0
2021-04-22	29.62	29.84	29.62	29.84	0
2021-04-21	29.32	29.62	29.32	29.62	0
2021-04-20	29.83	29.83	29.32	29.32	0
2021-04-19	29.78	29.83	29.78	29.83	0
2021-04-16	29.55	29.78	29.55	29.78	0
2021-04-15	29.50	29.50	29.50	29.55	260
2021-04-14	29.36	29.36	29.36	29.36	0
2021-04-13	29.41	29.41	29.35	29.36	3,300
2021-04-12	29.47	29.47	29.33	29.33	0
2021-04-09	29.39	29.47	29.39	29.47	0
2021-04-08	29.14	29.39	29.14	29.39	0
2021-04-07	29.25	29.25	29.14	29.14	0
2021-04-06	29.03	29.25	29.03	29.25	0
2021-04-01	29.01	29.01	29.01	29.03	260
2021-03-31	28.94	28.94	28.90	28.90	0
2021-03-30	28.80	28.80	28.80	28.94	260
2021-03-29	28.60	28.73	28.60	28.73	0
2021-03-26	28.36	28.60	28.36	28.60	0
2021-03-25	28.37	28.37	28.35	28.36	1,260
2021-03-24	28.33	28.33	28.33	28.32	260
2021-03-23	28.42	28.42	28.42	28.40	260
2021-03-22	28.36	28.41	28.36	28.41	0
2021-03-19	28.36	28.36	28.36	28.36	260
2021-03-18	28.39	28.53	28.39	28.53	0
2021-03-17	28.31	28.31	28.31	28.39	260
2021-03-16	28.44	28.44	28.43	28.52	1,040
2021-03-15	28.22	28.25	28.22	28.25	0
2021-03-12	28.29	28.29	28.22	28.22	0
2021-03-11	28.18	28.29	28.18	28.29	0
2021-03-10	28.05	28.18	28.05	28.18	0
2021-03-09	27.80	28.05	27.80	28.05	0
2021-03-08	27.18	27.80	27.18	27.80	0
2021-03-05	27.44	27.44	27.18	27.18	0
2021-03-04	27.53	27.53	27.44	27.44	0
2021-03-03	27.56	27.56	27.53	27.53	0
2021-03-02	27.46	27.56	27.46	27.56	0
2021-03-01	26.97	27.46	26.97	27.46	0
2021-02-26	27.44	27.44	26.97	26.97	0
2021-02-25	27.45	27.45	27.44	27.44	0
2021-02-24	27.41	27.43	27.41	27.45	520
2021-02-23	27.23	27.23	27.23	27.39	260
2021-02-22	27.78	27.78	27.56	27.56	0
2021-02-19	27.66	27.78	27.66	27.78	0
2021-02-18	27.73	27.73	27.73	27.66	260
2021-02-17	28.11	28.11	27.86	27.86	0
2021-02-16	28.19	28.19	28.19	28.11	260
2021-02-15	28.15	28.16	28.15	28.14	1,040
2021-02-12	27.57	27.80	27.57	27.80	0
2021-02-11	27.40	27.57	27.40	27.57	0
2021-02-10	27.48	27.48	27.40	27.40	0
2021-02-09	27.52	27.52	27.48	27.48	0
2021-02-08	27.42	27.52	27.42	27.52	0
2021-02-05	27.45	27.45	27.42	27.42	0
2021-02-04	27.28	27.45	27.28	27.45	0
2021-02-03	27.29	27.29	27.28	27.28	0
2021-02-02	26.96	27.29	26.96	27.29	0
2021-02-01	26.63	26.96	26.63	26.96	0
2021-01-29	26.71	26.71	26.71	26.63	260
2021-01-28	27.17	27.17	27.15	27.15	0
2021-01-27	27.48	27.48	27.17	27.17	0
2021-01-26	27.27	27.48	27.27	27.48	0
2021-01-25	27.40	27.40	27.27	27.27	0
2021-01-22	27.61	27.61	27.40	27.40	0
2021-01-21	27.51	27.61	27.51	27.61	0
2021-01-20	27.39	27.51	27.39	27.51	0
2021-01-19	27.43	27.43	27.39	27.39	0
2021-01-18	27.35	27.43	27.35	27.43	0
2021-01-15	27.58	27.58	27.35	27.35	0
2021-01-14	27.44	27.44	27.44	27.58	260
2021-01-13	27.39	27.39	27.39	27.46	260
2021-01-12	27.48	27.48	27.39	27.39	0
2021-01-11	27.57	27.57	27.57	27.48	260
2021-01-08	27.50	27.57	27.50	27.57	0
2021-01-07	27.44	27.50	27.44	27.50	0
2021-01-06	27.00	27.44	27.00	27.44	0
2021-01-05	27.19	27.19	27.00	27.00	0
2021-01-04	27.17	27.17	27.17	27.19	520
2020-12-31	27.07	27.07	27.05	27.05	0
2020-12-30	27.16	27.16	27.07	27.07	0
2020-12-29	26.71	27.16	26.71	27.16	0
2020-12-24	26.63	26.71	26.63	26.71	0
2020-12-23	26.47	26.63	26.47	26.63	0
2020-12-22	26.12	26.47	26.12	26.47	0
2020-12-21	26.71	26.71	26.12	26.12	0
2020-12-18	26.80	26.80	26.71	26.71	0
2020-12-17	26.69	26.80	26.69	26.80	0
2020-12-16	26.49	26.69	26.49	26.69	0
2020-12-15	26.44	26.49	26.44	26.49	0
2020-12-14	26.28	26.44	26.28	26.44	0
2020-12-11	26.50	26.50	26.28	26.28	0
2020-12-10	26.65	26.65	26.50	26.50	0
2020-12-09	26.59	26.65	26.59	26.65	0
2020-12-08	26.53	26.59	26.53	26.59	0
2020-12-07	26.56	26.56	26.53	26.53	0
2020-12-04	26.46	26.56	26.46	26.56	0
2020-12-03	26.51	26.51	26.46	26.46	0
2020-12-02	26.62	26.62	26.51	26.51	0
2020-12-01	26.49	26.62	26.49	26.62	0
2020-11-30	26.66	26.66	26.63	26.49	520
2020-11-27	26.50	26.63	26.50	26.63	0
2020-11-26	26.48	26.50	26.48	26.50	0
2020-11-25	26.39	26.39	26.39	26.48	260
2020-11-24	26.44	26.44	26.44	26.42	520
2020-11-23	26.46	26.46	26.38	26.38	0
2020-11-20	26.37	26.46	26.37	26.46	0
2020-11-19	26.53	26.53	26.37	26.37	0
2020-11-18	26.41	26.53	26.41	26.53	0
2020-11-17	26.55	26.55	26.41	26.41	0
2020-11-16	26.34	26.55	26.34	26.55	0
2020-11-13	26.34	26.34	26.34	26.34	0
2020-11-12	26.53	26.53	26.34	26.34	0
2020-11-11	26.47	26.47	26.47	26.53	260
2020-11-10	26.21	26.21	26.21	26.22	260
2020-11-09	25.54	25.54	25.54	26.09	260
2020-11-06	25.24	25.24	25.20	25.20	0
2020-11-05	25.22	25.26	25.22	25.24	520
2020-11-04	24.44	24.97	24.44	24.97	0
2020-11-03	24.25	24.25	24.25	24.44	260
2020-11-02	23.56	23.56	23.56	23.87	260
2020-10-30	23.58	23.58	23.58	23.58	260
2020-10-29	23.55	23.55	23.55	23.55	0
2020-10-28	24.28	24.28	23.55	23.55	0
2020-10-27	24.26	24.28	24.26	24.28	1,200
2020-10-26	24.72	24.72	24.72	24.46	260
2020-10-23	24.94	24.94	24.94	24.94	260
2020-10-22	24.65	24.65	24.65	24.89	260
2020-10-21	24.89	24.89	24.89	24.88	260
2020-10-20	25.20	25.24	25.20	25.24	520
2020-10-16	25.05	25.40	25.05	25.40	0
2020-10-15	25.08	25.08	25.08	25.05	239
2020-10-14	25.61	25.61	25.61	25.61	0
2020-10-13	25.62	25.62	25.60	25.61	478
2020-10-12	25.48	25.73	25.48	25.73	0
2020-10-09	25.42	25.45	25.42	25.48	717
2020-10-08	25.16	25.35	25.16	25.35	0
2020-10-07	25.20	25.20	25.20	25.16	239
2020-10-06	25.27	25.27	25.15	25.23	620
2020-10-05	25.37	25.37	25.37	25.31	310
2020-10-02	25.05	25.08	25.05	25.08	0
2020-10-01	25.01	25.05	25.01	25.05	0
2020-09-30	24.99	25.01	24.99	25.01	0
2020-09-29	25.11	25.11	24.99	24.99	0
2020-09-28	24.52	25.11	24.52	25.11	0
2020-09-25	24.59	24.59	24.52	24.52	0
2020-09-24	24.86	24.86	24.59	24.59	0
2020-09-23	24.77	24.86	24.77	24.86	0
2020-09-22	24.81	24.82	24.81	24.77	2,531
2020-09-21	25.49	25.49	24.63	24.63	0
2020-09-18	25.50	25.50	25.50	25.49	2,257
2020-09-17	25.63	25.63	25.55	25.55	0
2020-09-16	25.52	25.63	25.52	25.63	0
2020-09-15	25.31	25.52	25.31	25.52	0
2020-09-14	25.29	25.31	25.29	25.31	0
2020-09-11	25.16	25.27	25.14	25.29	4,500
2020-09-10	25.37	25.37	25.37	25.37	0
2020-09-09	24.91	25.37	24.91	25.37	0
2020-09-08	25.12	25.12	24.91	24.91	0
2020-09-07	24.71	25.12	24.71	25.12	0
2020-09-04	25.02	25.02	24.71	24.71	0
2020-09-03	25.40	25.40	25.02	25.02	0
2020-09-02	24.94	25.40	24.94	25.40	0
2020-09-01	25.21	25.21	24.94	24.94	0
2020-08-28	25.36	25.36	25.21	25.21	0
2020-08-27	25.49	25.49	25.36	25.36	0
2020-08-26	25.26	25.49	25.26	25.49	0
2020-08-25	25.39	25.44	25.39	25.26	900
2020-08-24	25.29	25.29	25.29	25.32	300
2020-08-21	24.98	24.98	24.92	24.92	0
2020-08-20	25.20	25.20	24.98	24.98	0
2020-08-19	24.96	25.20	24.96	25.20	0
2020-08-18	25.14	25.14	24.96	24.96	0
2020-08-17	25.03	25.14	25.03	25.14	0
2020-08-14	25.34	25.34	25.03	25.03	0
2020-08-13	25.40	25.40	25.34	25.34	0
2020-08-12	25.11	25.40	25.11	25.40	0
2020-08-11	24.71	25.11	24.71	25.11	0
2020-08-10	24.67	24.71	24.67	24.71	0
2020-08-07	24.56	24.56	24.56	24.67	300
2020-08-06	24.73	24.73	24.59	24.59	0
2020-08-05	24.77	24.77	24.77	24.73	300
2020-08-04	24.81	24.81	24.68	24.68	0
2020-08-03	24.80	24.80	24.80	24.81	300

Share	Price	Change
Oracle Power (ORCP)	0.024	26.32%
Baron Oil (BOIL)	0.1125	25%
Bradda Head Lithium (BHL)	1.80	16.13%
Mobile Streams (MOS)	0.045	12.5%
Electric Guitar (ELEG)	1.125	12.5%

Share	Price	Change
Kibo Energy (KIBO)	0.0165	-17.5%
R&Q Insurance (RQIH)	0.225	-10%
Star Energy (STAR)	8.50	-9.57%
Corcel (CRCL)	0.165	-8.33%
Invinity Energy (IES)	18.25	-8.29%

Share	Price	Volume
Baron Oil (BOIL)	0.1125	976,757,532
Clontarf (CLON)	0.039	351,112,014
Reabold Resources (RBD)	0.0725	160,207,124
Helium One (HE1)	0.665	150,374,243
Inspirit Energy (INSP)	0.0085	123,378,430