Royal Gold Ord Share History

Royal Gold Ord Share Price history. The following table shows end-of-day data 0KXS historical share prices for Royal Gold Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-25	122.65	122.65	122.65	122.65	317
2024-04-24	119.99	119.99	119.99	119.99	1,600
2024-04-23	119.77	119.77	119.77	119.77	106
2024-04-22	119.86	119.86	119.86	119.86	390
2024-04-19	122.82	122.82	122.82	122.82	330
2024-04-18	121.03	121.03	121.03	121.03	163
2024-04-17	122.08	122.08	122.08	122.08	250
2024-04-16	121.54	121.54	121.54	121.54	58
2024-04-15	118.89	118.89	118.89	118.89	491
2024-04-12	123.78	123.78	123.78	123.78	454
2024-04-11	121.61	121.61	121.61	121.61	179
2024-04-10	124.11	124.11	124.11	124.11	547
2024-04-09	123.58	123.58	123.58	123.58	363
2024-04-08	122.72	122.72	122.72	122.72	312
2024-04-05	121.85	121.85	121.85	121.85	331
2024-04-04	121.85	121.85	121.85	121.85	610
2024-04-03	121.85	121.85	121.85	121.85	309
2024-04-02	117.92	117.92	117.92	117.92	86
2024-04-01	117.92	117.92	117.92	117.92	0
2024-03-29	117.92	117.92	117.92	117.92	0
2024-03-28	117.92	117.92	117.92	117.92	1,195
2024-03-27	117.92	117.92	117.92	117.92	267
2024-03-26	110.39	110.39	110.39	110.39	40
2024-03-25	110.75	110.75	110.75	110.75	356
2024-03-22	109.32	109.32	109.32	109.32	153
2024-03-21	110.68	110.68	110.68	110.68	73
2024-03-20	109.09	109.09	109.09	109.09	1,151
2024-03-19	111.85	111.85	111.85	111.85	862
2024-03-18	111.85	111.85	111.85	111.85	317
2024-03-15	111.58	111.58	111.58	111.58	54
2024-03-14	113.01	113.01	113.01	113.01	103
2024-03-13	113.44	113.44	113.44	113.44	116
2024-03-12	113.44	113.44	113.44	113.44	245
2024-03-11	111.67	111.67	111.67	111.67	18
2024-03-08	111.67	111.67	111.67	111.67	122
2024-03-07	111.67	111.67	111.67	111.67	122
2024-03-06	111.67	111.67	111.67	111.67	305
2024-03-05	109.83	109.83	109.83	109.83	423
2024-03-04	108.07	108.07	108.07	108.07	277
2024-03-01	104.42	104.42	104.42	104.42	299
2024-02-29	101.73	101.73	101.73	101.73	147
2024-02-28	104.00	104.00	104.00	104.00	707
2024-02-27	104.00	104.00	104.00	104.00	281
2024-02-26	103.76	103.76	103.76	103.76	1,657
2024-02-23	104.76	104.76	104.76	104.76	884
2024-02-22	104.42	104.42	104.42	104.42	307
2024-02-21	105.95	105.95	105.95	105.95	679
2024-02-20	108.64	108.64	108.64	108.64	507
2024-02-19	109.02	109.02	109.02	109.02	0
2024-02-16	110.46	110.46	110.46	110.46	236
2024-02-15	111.57	111.57	111.57	111.57	821
2024-02-14	107.32	107.32	107.32	107.32	529
2024-02-13	107.72	107.72	107.72	107.72	1,576
2024-02-12	112.07	112.07	112.07	112.07	493
2024-02-09	110.96	110.96	110.96	110.96	455
2024-02-08	112.41	112.41	112.41	112.41	147
2024-02-07	112.41	112.41	112.41	112.41	167
2024-02-06	112.15	112.15	112.15	112.15	35
2024-02-05	111.70	111.70	111.70	111.70	637
2024-02-02	114.24	114.24	114.24	114.24	71
2024-02-01	116.14	116.14	116.14	116.14	143
2024-01-31	116.14	116.14	116.14	116.14	778
2024-01-30	114.21	114.21	114.21	114.21	32
2024-01-29	114.40	114.40	114.40	114.40	116
2024-01-26	115.65	115.65	115.65	115.65	429
2024-01-25	115.80	115.80	115.80	115.80	97
2024-01-24	114.81	114.81	114.81	114.81	118
2024-01-23	117.05	117.05	117.05	117.05	120
2024-01-22	117.71	117.71	117.71	117.71	25
2024-01-19	114.66	114.66	114.66	114.66	139
2024-01-18	122.31	122.31	122.31	122.31	62
2024-01-17	122.31	122.31	122.31	122.31	1,336
2024-01-16	122.31	122.31	122.31	122.31	234
2024-01-15	122.31	122.31	122.31	122.31	0
2024-01-12	124.44	124.44	124.44	124.44	456
2024-01-11	120.29	120.29	120.29	120.29	43
2024-01-10	120.33	120.33	120.33	120.33	92
2024-01-09	116.97	116.97	116.97	116.97	419
2024-01-08	116.97	116.97	116.97	116.97	165
2024-01-05	118.30	118.30	118.30	118.30	0
2024-01-04	118.60	118.60	118.60	118.60	104
2024-01-03	116.27	116.27	116.27	116.27	2,554
2024-01-02	120.72	120.72	120.72	120.72	670
2024-01-01	123.09	123.09	123.09	123.09	0
2023-12-29	123.09	123.09	123.09	123.09	26
2023-12-28	123.09	123.09	123.09	123.09	8
2023-12-27	123.09	123.09	123.09	123.09	31
2023-12-26	121.79	121.79	121.79	121.79	0
2023-12-25	121.79	121.79	121.79	121.79	0
2023-12-22	121.79	121.79	121.79	121.79	181
2023-12-21	121.79	121.79	121.79	121.79	138
2023-12-20	122.98	122.98	122.98	122.98	59
2023-12-19	120.54	120.54	120.54	120.54	483
2023-12-18	120.54	120.54	120.54	120.54	397
2023-12-15	120.69	120.69	120.69	120.69	188
2023-12-14	116.93	116.93	116.93	116.93	564
2023-12-13	116.93	116.93	116.93	116.93	512
2023-12-12	116.93	116.93	116.93	116.93	1,702
2023-12-11	118.65	118.65	118.65	118.65	678
2023-12-08	118.65	118.65	118.65	118.65	382
2023-12-07	120.44	120.44	120.44	120.44	82
2023-12-06	120.44	120.44	120.44	120.44	323
2023-12-05	120.44	120.44	120.44	120.44	178
2023-12-04	120.44	120.44	120.44	120.44	86
2023-12-01	122.24	122.24	122.24	122.24	37
2023-11-30	121.53	121.53	121.53	121.53	70
2023-11-29	121.34	121.34	121.34	121.34	70
2023-11-28	119.42	119.42	119.42	119.42	473
2023-11-27	116.04	116.04	116.04	116.04	449
2023-11-24	116.04	116.04	116.04	116.04	82
2023-11-23	116.04	116.04	116.04	116.04	0
2023-11-22	117.70	117.70	117.70	117.70	35
2023-11-21	116.77	116.77	116.77	116.77	121
2023-11-20	112.14	112.14	112.14	112.14	65
2023-11-17	113.81	113.81	113.81	113.81	245
2023-11-16	113.97	113.97	113.97	113.97	190
2023-11-15	110.50	110.50	110.50	110.50	166
2023-11-14	108.29	108.29	108.29	108.29	84
2023-11-13	106.93	106.93	106.93	106.93	20
2023-11-10	105.17	105.17	105.17	105.17	85
2023-11-09	105.17	105.17	105.17	105.17	33
2023-11-08	106.81	106.81	106.81	106.81	283
2023-11-07	110.53	110.53	110.53	110.53	30
2023-11-06	110.53	110.53	110.53	110.53	85
2023-11-03	107.84	107.84	107.84	107.84	344
2023-11-02	105.20	105.20	105.20	105.20	76
2023-11-01	103.79	103.79	103.79	103.79	112
2023-10-31	104.35	104.35	104.35	104.35	303
2023-10-30	105.80	105.80	105.80	105.80	1
2023-10-27	105.80	105.80	105.80	105.80	314
2023-10-26	109.63	109.63	109.63	109.63	52
2023-10-25	109.63	109.63	109.63	109.63	46
2023-10-24	109.66	109.66	109.66	109.66	203
2023-10-23	109.41	109.41	109.41	109.41	54
2023-10-20	112.54	112.54	112.54	112.54	225
2023-10-19	111.79	111.79	111.79	111.79	549
2023-10-18	111.79	111.79	111.79	111.79	730
2023-10-17	112.20	112.20	112.20	112.20	67
2023-10-16	109.21	109.21	109.21	109.21	42
2023-10-13	109.58	109.58	109.58	109.58	85
2023-10-12	106.67	106.67	106.67	106.67	4,621
2023-10-11	106.67	106.67	106.67	106.67	101
2023-10-10	106.03	106.03	106.03	106.03	7
2023-10-09	106.03	106.03	106.03	106.03	151
2023-10-06	103.06	103.06	103.06	103.06	153
2023-10-05	103.06	103.06	103.06	103.06	230
2023-10-04	103.63	103.63	103.63	103.63	52
2023-10-03	103.63	103.63	103.63	103.63	142
2023-10-02	103.20	103.20	103.20	103.20	154
2023-09-29	106.91	106.91	106.91	106.91	127
2023-09-28	106.27	106.27	106.27	106.27	136
2023-09-27	106.44	106.44	106.44	106.44	374
2023-09-26	110.46	110.46	110.46	110.46	16
2023-09-25	113.33	113.33	113.33	113.33	10
2023-09-22	114.08	114.08	114.08	114.08	18
2023-09-21	114.08	114.08	114.08	114.08	18
2023-09-20	115.69	115.69	115.69	115.69	187
2023-09-19	113.51	113.51	113.51	113.51	187
2023-09-18	112.41	112.41	112.41	112.41	148
2023-09-15	110.77	110.77	110.77	110.77	205
2023-09-14	112.23	112.23	112.23	112.23	29
2023-09-13	109.40	109.40	109.40	109.40	0
2023-09-12	109.40	109.40	109.40	109.40	52
2023-09-11	109.44	109.44	109.44	109.44	103
2023-09-08	110.35	110.35	110.35	110.35	14
2023-09-07	108.08	108.08	108.08	108.08	104
2023-09-06	108.49	108.49	108.49	108.49	4
2023-09-05	108.49	108.49	108.49	108.49	542
2023-09-04	114.11	114.11	114.11	114.11	0
2023-09-01	114.11	114.11	114.11	114.11	350
2023-08-31	114.11	114.11	114.11	114.11	21
2023-08-30	111.91	111.91	111.91	111.91	40
2023-08-29	111.91	111.91	111.91	111.91	130
2023-08-28	111.70	111.70	111.70	111.70	0
2023-08-25	111.70	111.70	111.70	111.70	1
2023-08-24	111.70	111.70	111.70	111.70	106
2023-08-23	109.31	109.31	109.31	109.31	537
2023-08-22	107.93	107.93	107.93	107.93	150
2023-08-21	106.61	106.61	106.61	106.61	140
2023-08-18	107.17	107.17	107.17	107.17	195
2023-08-17	107.49	107.49	107.49	107.49	463
2023-08-16	113.24	113.24	113.24	113.24	403
2023-08-15	113.24	113.24	113.24	113.24	414
2023-08-14	113.24	113.24	113.24	113.24	150
2023-08-11	113.24	113.24	113.24	113.24	172
2023-08-10	113.11	113.11	113.11	113.11	0
2023-08-09	113.11	113.11	113.11	113.11	834
2023-08-08	113.25	113.25	113.25	113.25	307
2023-08-07	112.61	112.61	112.61	112.61	110
2023-08-04	115.04	115.04	115.04	115.04	585
2023-08-03	115.04	115.04	115.04	115.04	900
2023-08-02	115.04	115.04	115.04	115.04	475
2023-08-01	120.14	120.14	120.14	120.14	480
2023-07-31	120.14	120.14	120.14	120.14	265
2023-07-28	122.42	122.42	122.42	122.42	10
2023-07-27	122.42	122.42	122.42	122.42	600
2023-07-26	122.42	122.42	122.42	122.42	200
2023-07-25	121.57	121.57	121.57	121.57	33
2023-07-24	121.51	121.51	121.51	121.51	253
2023-07-21	120.88	120.88	120.88	120.88	72
2023-07-20	121.31	121.31	121.31	121.31	159
2023-07-19	121.31	121.31	121.31	121.31	250
2023-07-18	121.31	121.31	121.31	121.31	197
2023-07-17	120.69	120.69	120.69	120.69	74
2023-07-14	121.86	121.86	121.86	121.86	253
2023-07-13	121.77	121.77	121.77	121.77	586
2023-07-12	118.02	118.02	118.02	118.02	181
2023-07-11	118.02	118.02	118.02	118.02	125
2023-07-10	115.65	115.65	115.65	115.65	126
2023-07-07	115.72	115.72	115.72	115.72	136
2023-07-06	115.72	115.72	115.72	115.72	746
2023-07-05	116.18	116.18	116.18	116.18	516
2023-07-04	112.09	112.09	112.09	112.09	0
2023-07-03	112.09	112.09	112.09	112.09	138
2023-06-30	112.09	112.09	112.09	112.09	480
2023-06-29	112.09	112.09	112.09	112.09	335
2023-06-28	112.09	112.09	112.09	112.09	354
2023-06-27	112.56	112.56	112.56	112.56	98
2023-06-26	115.16	115.16	115.16	115.16	11
2023-06-23	112.86	112.86	112.86	112.86	34
2023-06-22	112.86	112.86	112.86	112.86	124
2023-06-21	113.22	113.22	113.22	113.22	624
2023-06-20	117.25	117.25	117.25	117.25	286
2023-06-19	117.25	117.25	117.25	117.25	0
2023-06-16	117.25	117.25	117.25	117.25	480
2023-06-15	116.23	116.23	116.23	116.23	935
2023-06-14	119.06	119.06	119.06	119.06	277
2023-06-13	119.07	119.07	119.07	119.07	112
2023-06-12	119.20	119.20	119.20	119.20	278
2023-06-09	119.40	119.40	119.40	119.40	559
2023-06-08	121.90	121.90	121.90	121.90	101
2023-06-07	122.28	122.28	122.28	122.28	732
2023-06-06	122.19	122.19	122.19	122.19	65
2023-06-05	122.08	122.08	122.08	122.08	218
2023-06-02	125.13	125.13	125.13	125.13	14
2023-06-01	124.09	124.09	124.09	124.09	25
2023-05-31	121.92	121.92	121.92	121.92	145
2023-05-30	121.49	121.49	121.49	121.49	67
2023-05-29	122.69	122.69	122.69	122.69	0
2023-05-26	122.69	122.69	122.69	122.69	213
2023-05-25	123.65	123.65	123.65	123.65	685
2023-05-24	128.10	128.10	128.10	128.10	49
2023-05-23	128.10	128.10	128.10	128.10	25
2023-05-22	129.31	129.31	129.31	129.31	260
2023-05-19	128.79	128.79	128.79	128.79	208
2023-05-18	128.79	128.79	128.79	128.79	245
2023-05-17	136.35	136.35	136.35	136.35	35
2023-05-16	136.35	136.35	136.35	136.35	225
2023-05-15	136.35	136.35	136.35	136.35	168
2023-05-12	136.35	136.35	136.35	136.35	137
2023-05-11	137.90	137.90	137.90	137.90	319
2023-05-10	141.15	141.15	141.15	141.15	96
2023-05-09	141.62	141.62	141.62	141.62	143
2023-05-08	140.92	140.92	140.92	140.92	0
2023-05-05	140.92	140.92	140.92	140.92	295
2023-05-04	144.83	144.83	144.83	144.83	465
2023-05-03	137.69	137.69	137.69	137.69	1,108
2023-05-02	133.28	133.28	133.28	133.28	69
2023-05-01	134.86	134.86	134.86	134.86	0
2023-04-28	134.86	134.86	134.86	134.86	144
2023-04-27	132.51	132.51	132.51	132.51	2
2023-04-26	132.43	132.43	132.43	132.43	54
2023-04-25	131.61	131.61	131.61	131.61	86
2023-04-24	131.61	131.61	131.61	131.61	133
2023-04-21	129.75	129.75	129.75	129.75	257
2023-04-20	131.74	131.74	131.74	131.74	288
2023-04-19	138.39	138.39	138.39	138.39	278
2023-04-18	138.87	138.87	138.87	138.87	237
2023-04-17	139.46	139.46	139.46	139.46	525
2023-04-14	144.64	144.64	144.64	144.64	53
2023-04-13	142.61	142.61	142.61	142.61	320
2023-04-12	139.48	139.48	139.48	139.48	362
2023-04-11	139.73	139.73	139.73	139.73	747
2023-04-10	135.91	135.91	135.91	135.91	0
2023-04-07	135.91	135.91	135.91	135.91	0
2023-04-06	135.91	135.91	135.91	135.91	314
2023-04-05	135.25	135.25	135.25	135.25	271
2023-04-04	133.44	133.44	133.44	133.44	421
2023-04-03	130.38	130.38	130.38	130.38	481
2023-03-31	129.10	129.10	129.10	129.10	386
2023-03-30	128.48	128.48	128.48	128.48	97
2023-03-29	125.58	125.58	125.58	125.58	42
2023-03-28	125.58	125.58	125.58	125.58	89
2023-03-27	125.51	125.51	125.51	125.51	571
2023-03-24	124.39	124.39	124.39	124.39	36
2023-03-23	124.39	124.39	124.39	124.39	219
2023-03-22	125.03	125.03	125.03	125.03	112
2023-03-21	125.03	125.03	125.03	125.03	453
2023-03-20	125.03	125.03	125.03	125.03	248
2023-03-17	123.77	123.77	123.77	123.77	211
2023-03-16	121.02	121.02	121.02	121.02	311
2023-03-15	121.02	121.02	121.02	121.02	77
2023-03-14	119.02	119.02	119.02	119.02	91
2023-03-13	116.48	116.48	116.48	116.48	532
2023-03-10	113.86	113.86	113.86	113.86	38
2023-03-09	112.19	112.19	112.19	112.19	22
2023-03-08	112.19	112.19	112.19	112.19	20
2023-03-07	116.51	116.51	116.51	116.51	475
2023-03-06	120.46	120.46	120.46	120.46	260
2023-03-03	120.46	120.46	120.46	120.46	246
2023-03-02	119.80	119.80	119.80	119.80	179
2023-03-01	120.97	120.97	120.97	120.97	350
2023-02-28	118.33	118.33	118.33	118.33	79
2023-02-27	117.01	117.01	117.01	117.01	136
2023-02-24	117.45	117.45	117.45	117.45	68
2023-02-23	118.59	118.59	118.59	118.59	215
2023-02-22	119.67	119.67	119.67	119.67	30
2023-02-21	120.80	120.80	120.80	120.80	123
2023-02-20	122.97	122.97	122.97	122.97	0
2023-02-17	122.97	122.97	122.97	122.97	488
2023-02-16	122.66	122.66	122.66	122.66	240
2023-02-15	124.79	124.79	124.79	124.79	17
2023-02-14	122.88	122.88	122.88	122.88	50
2023-02-13	123.53	123.53	123.53	123.53	157
2023-02-10	123.33	123.33	123.33	123.33	40
2023-02-09	123.80	123.80	123.80	123.80	379
2023-02-08	126.06	126.06	126.06	126.06	0
2023-02-07	126.11	126.11	126.11	126.11	142
2023-02-06	125.19	125.19	125.19	125.19	662
2023-02-03	125.86	125.86	125.86	125.86	169
2023-02-02	128.51	128.51	128.51	128.51	143
2023-02-01	126.57	126.57	126.57	126.57	318
2023-01-31	126.51	126.51	126.51	126.51	348
2023-01-30	128.56	128.56	128.56	128.56	119
2023-01-27	128.66	128.66	128.66	128.66	17
2023-01-26	129.35	129.35	129.35	129.35	60
2023-01-25	130.03	130.03	130.03	130.03	65
2023-01-24	127.69	127.69	127.69	127.69	70
2023-01-23	125.36	125.36	125.36	125.36	134
2023-01-20	125.35	125.35	125.35	125.35	59
2023-01-19	122.80	122.80	122.80	122.80	0
2023-01-18	122.45	122.45	122.45	122.45	275
2023-01-17	126.24	126.24	126.24	126.24	258
2023-01-16	129.42	129.42	129.42	129.42	0
2023-01-13	128.06	128.06	128.06	128.06	611
2023-01-12	126.95	126.95	126.95	126.95	44
2023-01-11	125.20	125.20	125.20	125.20	38
2023-01-10	122.33	122.33	122.33	122.33	434
2023-01-09	124.00	124.00	124.00	124.00	736
2023-01-06	124.34	124.34	124.34	124.34	240
2023-01-05	119.61	119.61	119.61	119.61	400
2023-01-04	119.67	119.67	119.67	119.67	380
2023-01-03	115.25	115.25	115.25	115.25	239
2023-01-02	112.14	112.14	112.14	112.14	0
2022-12-30	112.14	112.14	112.14	112.14	9
2022-12-29	112.14	112.14	112.14	112.14	42
2022-12-28	112.01	112.01	112.01	112.01	17
2022-12-27	111.57	111.57	111.57	111.57	0
2022-12-26	111.57	111.57	111.57	111.57	0
2022-12-23	111.57	111.57	111.57	111.57	112
2022-12-22	112.32	112.32	112.32	112.32	168
2022-12-21	111.68	111.68	111.68	111.68	429
2022-12-20	111.54	111.54	111.54	111.54	358
2022-12-19	107.32	107.32	107.32	107.32	119
2022-12-16	109.51	109.51	109.51	109.51	106
2022-12-15	109.51	109.51	109.51	109.51	701
2022-12-14	110.91	110.91	110.91	110.91	74
2022-12-13	108.82	108.82	108.82	108.82	100
2022-12-12	107.71	107.71	107.71	107.71	254
2022-12-09	112.96	112.96	112.96	112.96	56
2022-12-08	112.20	112.20	112.20	112.20	50
2022-12-07	110.46	110.46	110.46	110.46	0
2022-12-06	111.87	111.87	111.87	111.87	138
2022-12-05	113.02	113.02	113.02	113.02	140
2022-12-02	113.02	113.02	113.02	113.02	103
2022-12-01	111.93	111.93	111.93	111.93	108
2022-11-30	108.24	108.24	108.24	108.24	50
2022-11-29	108.24	108.24	108.24	108.24	190
2022-11-28	107.72	107.72	107.72	107.72	25
2022-11-25	107.50	107.50	107.50	107.50	0
2022-11-24	107.50	107.50	107.50	107.50	0
2022-11-23	107.50	107.50	107.50	107.50	34
2022-11-22	107.12	107.12	107.12	107.12	451
2022-11-21	102.88	102.88	102.88	102.88	27
2022-11-18	102.88	102.88	102.88	102.88	88
2022-11-17	104.59	104.59	104.59	104.59	107
2022-11-16	106.05	106.05	106.05	106.05	123
2022-11-15	104.30	104.30	104.30	104.30	25
2022-11-14	104.30	104.30	104.30	104.30	65
2022-11-11	104.12	104.12	104.12	104.12	43
2022-11-10	103.00	103.00	103.00	103.00	40
2022-11-09	102.60	102.60	102.60	102.60	25
2022-11-08	101.03	101.03	101.03	101.03	114
2022-11-07	95.64	95.64	95.64	95.64	56
2022-11-04	91.12	91.12	91.12	91.12	120
2022-11-03	96.39	96.39	96.39	96.39	12
2022-11-02	96.39	96.39	96.39	96.39	38
2022-11-01	97.32	97.32	97.32	97.32	109
2022-10-31	96.28	96.28	96.28	96.28	185
2022-10-28	96.29	96.29	96.29	96.29	240
2022-10-27	98.35	98.35	98.35	98.35	178
2022-10-26	96.38	96.38	96.38	96.38	43
2022-10-25	94.15	94.15	94.15	94.15	60
2022-10-24	94.54	94.54	94.54	94.54	40
2022-10-21	93.30	93.30	93.30	93.30	63
2022-10-20	90.15	90.15	90.15	90.15	225
2022-10-19	91.53	91.53	91.53	91.53	399
2022-10-18	90.58	90.58	90.58	90.58	0
2022-10-17	90.58	90.58	90.58	90.58	714
2022-10-14	90.79	90.79	90.79	90.79	45
2022-10-13	94.42	94.42	94.42	94.42	610
2022-10-12	93.06	93.06	93.06	93.06	125
2022-10-11	95.24	95.24	95.24	95.24	50
2022-10-10	95.24	95.24	95.24	95.24	320
2022-10-07	96.43	96.43	96.43	96.43	240
2022-10-06	98.52	98.52	98.52	98.52	70
2022-10-05	98.04	98.04	98.04	98.04	3
2022-10-04	98.29	98.29	98.29	98.29	221
2022-10-03	96.52	96.52	96.52	96.52	95
2022-09-30	94.80	94.80	94.80	94.80	1,332
2022-09-29	90.59	90.59	90.59	90.59	56
2022-09-28	89.15	89.15	89.15	89.15	173
2022-09-27	87.38	87.38	87.38	87.38	2
2022-09-26	85.69	85.69	85.69	85.69	1,246
2022-09-23	91.44	91.44	91.44	91.44	123
2022-09-22	91.44	91.44	91.44	91.44	0
2022-09-21	92.56	92.56	92.56	92.56	100
2022-09-20	93.19	93.19	93.19	93.19	50
2022-09-19	90.84	90.84	90.84	90.84	0
2022-09-16	90.84	90.84	90.84	90.84	262
2022-09-15	93.42	93.42	93.42	93.42	33
2022-09-14	92.88	92.88	92.88	92.88	50
2022-09-13	95.47	95.47	95.47	95.47	16
2022-09-12	95.08	95.08	95.08	95.08	0
2022-09-09	95.08	95.08	95.08	95.08	113
2022-09-08	94.35	94.35	94.35	94.35	584
2022-09-07	91.98	91.98	91.98	91.98	0
2022-09-06	91.98	91.98	91.98	91.98	25
2022-09-05	90.83	90.83	90.83	90.83	0
2022-09-02	91.32	91.32	91.32	91.32	197
2022-09-01	90.03	90.03	90.03	90.03	845
2022-08-31	93.00	93.00	93.00	93.00	340
2022-08-30	94.46	94.46	94.46	94.46	110
2022-08-29	97.39	97.39	97.39	97.39	0
2022-08-26	97.39	97.39	97.39	97.39	132
2022-08-25	99.57	99.57	99.57	99.57	11
2022-08-24	100.12	100.12	100.12	100.12	13
2022-08-23	97.71	97.71	97.71	97.71	225
2022-08-22	98.28	98.28	98.28	98.28	80
2022-08-19	99.79	99.79	99.79	99.79	241
2022-08-18	100.42	100.42	100.42	100.42	102
2022-08-17	100.62	100.62	100.62	100.62	60
2022-08-16	100.29	100.29	100.29	100.29	25
2022-08-15	100.64	100.64	100.64	100.64	47
2022-08-12	102.55	102.55	102.55	102.55	9
2022-08-11	103.20	103.20	103.20	103.20	2
2022-08-10	103.44	103.44	103.44	103.44	281
2022-08-09	103.39	103.39	103.39	103.39	128
2022-08-08	103.02	103.02	103.02	103.02	218
2022-08-05	99.91	99.91	99.91	99.91	0
2022-08-04	99.91	99.91	99.91	99.91	174
2022-08-03	101.77	101.77	101.77	101.77	125
2022-08-02	105.25	105.25	105.25	105.25	94
2022-08-01	102.64	102.64	102.64	102.64	40
2022-07-29	104.19	104.19	104.19	104.19	78
2022-07-28	104.06	104.06	104.06	104.06	10
2022-07-27	101.00	101.00	101.00	101.00	0
2022-07-26	101.00	101.00	101.00	101.00	20
2022-07-25	100.19	100.19	100.19	100.19	50
2022-07-22	102.82	102.82	102.82	102.82	0
2022-07-21	102.82	102.82	102.82	102.82	45
2022-07-20	102.86	102.86	102.86	102.86	100
2022-07-19	102.86	102.86	102.86	102.86	470
2022-07-18	103.55	103.55	103.55	103.55	10
2022-07-15	103.55	103.55	103.55	103.55	133
2022-07-14	103.49	103.49	103.49	103.49	205
2022-07-13	105.46	105.46	105.46	105.46	59
2022-07-12	109.02	109.02	109.02	109.02	0
2022-07-11	109.02	109.02	109.02	109.02	30
2022-07-08	108.93	108.93	108.93	108.93	20
2022-07-07	107.23	107.23	107.23	107.23	9
2022-07-06	107.51	107.51	107.51	107.51	117
2022-07-05	106.88	106.88	106.88	106.88	270
2022-07-04	109.67	109.67	109.67	109.67	0
2022-07-01	107.68	107.68	107.68	107.68	200
2022-06-30	107.08	107.08	107.08	107.08	194
2022-06-29	110.60	110.60	110.60	110.60	112
2022-06-28	110.60	110.60	110.60	110.60	50
2022-06-27	108.61	108.61	108.61	108.61	65
2022-06-24	107.82	107.82	107.82	107.82	140
2022-06-23	110.41	110.41	110.41	110.41	55
2022-06-22	110.41	110.41	110.41	110.41	39
2022-06-21	110.23	110.23	110.23	110.23	29
2022-06-20	110.70	110.70	110.70	110.70	0
2022-06-17	110.70	110.70	110.70	110.70	117
2022-06-16	105.82	105.82	105.82	105.82	17
2022-06-15	106.01	106.01	106.01	106.01	167
2022-06-14	108.91	108.91	108.91	108.91	408
2022-06-13	110.63	110.63	110.63	110.63	90
2022-06-10	110.54	110.54	110.54	110.54	10
2022-06-09	115.06	115.06	115.06	115.06	0
2022-06-08	115.24	115.24	115.24	115.24	25
2022-06-07	114.86	114.86	114.86	114.86	316
2022-06-06	114.92	114.92	114.92	114.92	382
2022-06-03	115.56	115.56	115.56	115.56	0
2022-06-02	115.56	115.56	115.56	115.56	0
2022-06-01	115.56	115.56	115.56	115.56	13
2022-05-31	115.56	115.56	115.56	115.56	2
2022-05-30	114.14	114.14	114.14	114.14	0
2022-05-27	114.14	114.14	114.14	114.14	0
2022-05-26	114.14	114.14	114.14	114.14	0
2022-05-25	114.14	114.14	114.14	114.14	46
2022-05-24	115.03	115.03	115.03	115.03	5
2022-05-23	114.30	114.30	114.30	114.30	0
2022-05-20	114.30	114.30	114.30	114.30	410
2022-05-19	113.54	113.54	113.54	113.54	360
2022-05-18	113.81	113.81	113.81	113.81	175
2022-05-17	115.23	115.23	115.23	115.23	23
2022-05-16	117.06	117.06	117.06	117.06	323
2022-05-13	118.98	118.98	118.98	118.98	20
2022-05-12	118.52	118.52	118.52	118.52	47
2022-05-11	124.43	124.43	124.43	124.43	21
2022-05-10	122.23	122.23	122.23	122.23	488
2022-05-09	124.74	124.74	124.74	124.74	448
2022-05-06	131.27	131.27	131.27	131.27	24
2022-05-05	134.50	134.50	134.50	134.50	10
2022-05-04	131.06	131.06	131.06	131.06	57
2022-05-03	132.38	132.38	132.38	132.38	165
2022-05-02	131.15	131.15	131.15	131.15	0
2022-04-29	131.15	131.15	131.15	131.15	302
2022-04-28	131.41	131.41	131.41	131.41	245
2022-04-27	132.23	132.23	132.23	132.23	162
2022-04-26	134.63	134.63	134.63	134.63	84
2022-04-25	133.18	133.18	133.18	133.18	574
2022-04-22	138.80	138.80	138.80	138.80	255
2022-04-21	140.46	140.46	140.46	140.46	166
2022-04-20	141.84	141.84	141.84	141.84	2
2022-04-19	141.84	141.84	141.84	141.84	152
2022-04-18	144.10	144.10	144.10	144.10	0
2022-04-15	144.10	144.10	144.10	144.10	0
2022-04-14	144.10	144.10	144.10	144.10	175
2022-04-13	144.27	144.27	144.27	144.27	16
2022-04-12	146.31	146.31	146.31	146.31	37
2022-04-11	144.05	144.05	144.05	144.05	60
2022-04-08	145.63	145.63	145.63	145.63	79
2022-04-07	144.14	144.14	144.14	144.14	25
2022-04-06	143.53	143.53	143.53	143.53	66
2022-04-05	143.22	143.22	143.22	143.22	82
2022-04-04	145.59	145.59	145.59	145.59	36
2022-04-01	143.38	143.38	143.38	143.38	5
2022-03-31	142.42	142.42	142.42	142.42	36
2022-03-30	140.11	140.11	140.11	140.11	561
2022-03-29	137.53	137.53	137.53	137.53	267
2022-03-28	140.59	140.59	140.59	140.59	133
2022-03-25	137.88	137.88	137.88	137.88	6
2022-03-24	140.88	140.88	140.88	140.88	80
2022-03-23	138.70	138.70	138.70	138.70	88
2022-03-22	136.66	136.66	136.66	136.66	211
2022-03-21	138.66	138.66	138.66	138.66	3,036
2022-03-18	134.85	134.85	134.85	134.85	56
2022-03-17	139.10	139.10	139.10	139.10	217
2022-03-16	135.57	135.57	135.57	135.57	203
2022-03-15	135.73	135.73	135.73	135.73	331
2022-03-14	135.05	135.05	135.05	135.05	426
2022-03-11	136.20	136.20	136.20	136.20	256
2022-03-10	136.31	136.31	136.31	136.31	183
2022-03-09	130.84	130.84	130.84	130.84	822
2022-03-08	132.61	132.61	132.61	132.61	487
2022-03-07	130.46	130.46	130.46	130.46	275
2022-03-04	129.54	129.54	129.54	129.54	65
2022-03-03	126.60	126.60	126.60	126.60	204
2022-03-02	125.20	125.20	125.20	125.20	99
2022-03-01	126.72	126.72	126.72	126.72	596
2022-02-28	120.93	120.93	120.93	120.93	554
2022-02-25	117.39	117.39	117.39	117.39	56
2022-02-24	120.94	120.94	120.94	120.94	58
2022-02-23	120.24	120.24	120.24	120.24	203
2022-02-22	120.29	120.29	120.29	120.29	544
2022-02-21	118.82	118.82	118.82	118.82	0
2022-02-18	118.82	118.82	118.82	118.82	311
2022-02-17	116.25	116.25	116.25	116.25	339
2022-02-16	108.52	108.52	108.52	108.52	170
2022-02-15	108.52	108.52	108.52	108.52	240
2022-02-14	108.68	108.68	108.68	108.68	145
2022-02-11	102.94	102.94	102.94	102.94	15
2022-02-10	104.56	104.56	104.56	104.56	225
2022-02-09	106.54	106.54	106.54	106.54	95
2022-02-08	103.32	103.32	103.32	103.32	6
2022-02-07	103.32	103.32	103.32	103.32	36
2022-02-04	103.32	103.32	103.32	103.32	115
2022-02-03	101.56	101.56	101.56	101.56	2
2022-02-02	101.55	101.55	101.55	101.55	30
2022-02-01	101.55	101.55	101.55	101.55	0
2022-01-31	100.43	100.43	100.43	100.43	79
2022-01-28	98.29	98.29	98.29	98.29	131
2022-01-27	101.93	101.93	101.93	101.93	109
2022-01-26	102.32	102.32	102.32	102.32	40
2022-01-25	102.32	102.32	102.32	102.32	232
2022-01-24	102.02	102.02	102.02	102.02	131
2022-01-21	103.79	103.79	103.79	103.79	120
2022-01-20	104.93	104.93	104.93	104.93	12
2022-01-19	99.25	99.25	99.25	99.25	150
2022-01-18	99.25	99.25	99.25	99.25	25
2022-01-17	99.48	99.48	99.48	99.48	0
2022-01-14	99.48	99.48	99.48	99.48	66
2022-01-13	101.99	101.99	101.99	101.99	23
2022-01-12	101.18	101.18	101.18	101.18	69
2022-01-11	101.00	101.00	101.00	101.00	256
2022-01-10	99.33	99.33	99.33	99.33	74
2022-01-07	98.88	98.88	98.88	98.88	111
2022-01-06	99.64	99.64	99.64	99.64	50
2022-01-05	103.70	103.70	103.70	103.70	2
2022-01-04	103.71	103.71	103.71	103.71	50
2022-01-03	104.41	104.41	104.41	104.41	0
2021-12-31	104.41	104.41	104.41	104.41	0
2021-12-30	104.41	104.41	104.41	104.41	91
2021-12-29	103.15	103.15	103.15	103.15	432
2021-12-28	101.74	101.74	101.74	101.74	0
2021-12-27	101.74	101.74	101.74	101.74	0
2021-12-24	101.74	101.74	101.74	101.74	0
2021-12-23	101.74	101.74	101.74	101.74	2
2021-12-22	103.45	103.45	103.45	103.45	6
2021-12-21	101.99	101.99	101.99	101.99	0
2021-12-20	99.98	99.98	99.98	99.98	2
2021-12-17	99.03	99.03	99.03	99.03	168
2021-12-16	96.80	96.80	96.80	96.80	2
2021-12-15	94.26	94.26	94.26	94.26	74
2021-12-14	98.13	98.13	98.13	98.13	0
2021-12-13	98.13	98.13	98.13	98.13	28
2021-12-10	98.37	98.37	98.37	98.37	33
2021-12-09	99.74	99.74	99.74	99.74	42
2021-12-08	100.89	100.89	100.89	100.89	4
2021-12-07	98.89	98.89	98.89	98.89	25
2021-12-06	98.89	98.89	98.89	98.89	13
2021-12-03	99.78	99.78	99.78	99.78	67
2021-12-02	96.92	96.92	96.92	96.92	90
2021-12-01	102.03	102.03	102.03	102.03	114
2021-11-30	102.03	102.03	102.03	102.03	106
2021-11-29	100.83	100.83	100.83	100.83	8
2021-11-26	100.39	100.39	100.39	100.39	2
2021-11-25	101.60	101.60	101.60	101.60	0
2021-11-24	102.88	102.88	102.88	102.88	0
2021-11-23	102.88	102.88	102.88	102.88	2
2021-11-22	99.95	99.95	99.95	99.95	306
2021-11-19	106.56	106.56	106.56	106.56	126
2021-11-18	107.22	107.22	107.22	107.22	103
2021-11-17	107.67	107.67	107.67	107.67	17,521
2021-11-16	107.21	107.21	107.21	107.21	935
2021-11-15	107.02	107.02	107.02	107.02	94
2021-11-12	105.90	105.90	105.90	105.90	416
2021-11-11	105.95	105.95	105.95	105.95	1,608
2021-11-10	106.00	106.00	106.00	106.00	231
2021-11-09	103.12	103.12	103.12	103.12	65
2021-11-08	101.22	101.22	101.22	101.22	313
2021-11-05	105.48	105.48	105.48	105.48	137
2021-11-04	105.07	105.07	105.07	105.07	129
2021-11-03	101.59	101.59	101.59	101.59	278
2021-11-02	100.27	100.27	100.27	100.27	28
2021-11-01	101.28	101.28	101.28	101.28	268
2021-10-29	101.29	101.29	101.29	101.29	6
2021-10-28	101.29	101.29	101.29	101.29	2
2021-10-27	100.86	100.86	100.86	100.86	115
2021-10-26	100.12	100.12	100.12	100.12	18
2021-10-25	101.31	101.31	101.31	101.31	244
2021-10-22	101.24	101.24	101.24	101.24	57
2021-10-21	98.06	98.06	98.06	98.06	2
2021-10-20	98.68	98.68	98.68	98.68	0
2021-10-19	98.68	98.68	98.68	98.68	3
2021-10-18	98.80	98.80	98.80	98.80	4
2021-10-15	99.08	99.08	99.08	99.08	0
2021-10-14	98.78	98.78	98.78	98.78	6
2021-10-13	97.35	97.35	97.35	97.35	129
2021-10-12	94.30	94.30	94.30	94.30	26
2021-10-11	94.32	94.32	94.32	94.32	127
2021-10-08	94.77	94.77	94.77	94.77	384
2021-10-07	94.96	94.96	94.96	94.96	2
2021-10-06	95.45	95.45	95.45	95.45	0
2021-10-05	95.45	95.45	95.45	95.45	0
2021-10-04	95.10	95.10	95.10	95.10	3
2021-10-01	94.12	94.12	94.12	94.12	539
2021-09-30	97.14	97.14	97.14	97.14	525
2021-09-29	98.56	98.56	98.56	98.56	16
2021-09-28	100.11	100.11	100.11	100.11	149
2021-09-27	101.10	101.10	101.10	101.10	0
2021-09-24	101.10	101.10	101.10	101.10	30
2021-09-23	101.23	101.23	101.23	101.23	101
2021-09-22	105.27	105.27	105.27	105.27	99
2021-09-21	104.65	104.65	104.65	104.65	23
2021-09-20	104.87	104.87	104.87	104.87	36
2021-09-17	104.24	104.24	104.24	104.24	148
2021-09-16	106.09	106.09	106.09	106.09	63
2021-09-15	108.10	108.10	108.10	108.10	12
2021-09-14	110.06	110.06	110.06	110.06	27
2021-09-13	110.42	110.42	110.42	110.42	38
2021-09-10	108.91	108.91	108.91	108.91	0
2021-09-09	108.91	108.91	108.91	108.91	39
2021-09-08	111.51	111.51	111.51	111.51	0
2021-09-07	111.51	111.51	111.51	111.51	29
2021-09-06	109.27	109.27	109.27	109.27	0
2021-09-03	109.27	109.27	109.27	109.27	0
2021-09-02	109.27	109.27	109.27	109.27	123
2021-09-01	111.38	111.38	111.38	111.38	0
2021-08-31	111.10	111.10	111.10	111.10	100
2021-08-30	109.28	109.28	109.28	109.28	0
2021-08-27	109.28	109.28	109.28	109.28	0
2021-08-26	110.17	110.17	110.17	110.17	2
2021-08-25	111.72	111.72	111.72	111.72	0
2021-08-24	111.72	111.72	111.72	111.72	24
2021-08-23	108.96	108.96	108.96	108.96	0
2021-08-20	108.96	108.96	108.96	108.96	2
2021-08-19	110.72	110.72	110.72	110.72	531
2021-08-18	114.16	114.16	114.16	114.16	10
2021-08-17	114.16	114.16	114.16	114.16	206
2021-08-16	115.66	115.66	115.66	115.66	11
2021-08-13	114.72	114.72	114.72	114.72	3
2021-08-12	111.93	111.93	111.93	111.93	21
2021-08-11	115.11	115.11	115.11	115.11	7
2021-08-10	113.24	113.24	113.24	113.24	26
2021-08-09	113.82	113.82	113.82	113.82	175
2021-08-06	117.30	117.30	117.30	117.30	100
2021-08-05	117.30	117.30	117.30	117.30	1
2021-08-04	122.32	122.32	122.32	122.32	53
2021-08-03	120.97	120.97	120.97	120.97	30
2021-08-02	120.02	120.02	120.02	120.02	50
2021-07-30	121.39	121.39	121.39	121.39	33
2021-07-29	120.64	120.64	120.64	120.64	119
2021-07-28	117.62	117.62	117.62	117.62	0
2021-07-27	117.62	117.62	117.62	117.62	9
2021-07-26	116.48	116.48	116.48	116.48	203
2021-07-23	115.52	115.52	115.52	115.52	50
2021-07-22	114.34	114.34	114.34	114.34	2
2021-07-21	116.44	116.44	116.44	116.44	0
2021-07-20	116.44	116.44	116.44	116.44	28
2021-07-19	114.67	114.67	114.67	114.67	43
2021-07-16	115.54	115.54	115.54	115.54	0
2021-07-15	115.54	115.54	115.54	115.54	2
2021-07-14	116.32	116.32	116.32	116.32	7
2021-07-13	118.19	118.19	118.19	118.19	25
2021-07-12	116.52	116.52	116.52	116.52	35
2021-07-09	115.49	115.49	115.49	115.49	31
2021-07-08	117.84	117.84	117.84	117.84	35
2021-07-07	116.23	116.23	116.23	116.23	0
2021-07-06	118.33	118.33	118.33	118.33	133
2021-07-05	117.01	117.01	117.01	117.01	0
2021-07-02	115.56	115.56	115.56	115.56	30
2021-07-01	114.16	114.16	114.16	114.16	11
2021-06-30	112.82	112.82	112.82	112.82	0
2021-06-29	112.82	112.82	112.82	112.82	178
2021-06-28	111.67	111.67	111.67	111.67	10
2021-06-25	111.67	111.67	111.67	111.67	257
2021-06-24	111.20	111.20	111.20	111.20	10
2021-06-23	110.09	110.09	110.09	110.09	83
2021-06-22	111.49	111.49	111.49	111.49	374
2021-06-21	109.78	109.78	109.78	109.78	65
2021-06-18	113.07	113.07	113.07	113.07	739
2021-06-17	112.63	112.63	112.63	112.63	207
2021-06-16	123.21	123.21	123.21	123.21	0
2021-06-15	123.21	123.21	123.21	123.21	400
2021-06-14	123.21	123.21	123.21	123.21	92
2021-06-11	123.51	123.51	123.51	123.51	364
2021-06-10	122.61	122.61	122.61	122.61	2
2021-06-09	122.23	122.23	122.23	122.23	30
2021-06-08	121.61	121.61	121.61	121.61	16
2021-06-07	121.77	121.77	121.77	121.77	152
2021-06-04	121.59	121.59	121.59	121.59	19
2021-06-03	120.31	120.31	120.31	120.31	63
2021-06-02	124.26	124.26	124.26	124.26	17
2021-06-01	124.01	124.01	124.01	124.01	52
2021-05-28	124.14	124.14	124.14	124.14	119
2021-05-27	124.17	124.17	124.17	124.17	1
2021-05-26	125.15	125.15	125.15	125.15	288
2021-05-25	124.62	124.62	124.62	124.62	18
2021-05-24	125.45	125.45	125.45	125.45	69
2021-05-21	124.59	124.59	124.59	124.59	70
2021-05-20	125.54	125.54	125.54	125.54	353
2021-05-19	126.69	126.69	126.69	126.69	0
2021-05-18	126.69	126.69	126.69	126.69	11
2021-05-17	126.40	126.40	126.40	126.40	162
2021-05-14	122.33	122.33	122.33	122.33	103
2021-05-13	120.09	120.09	120.09	120.09	0
2021-05-12	120.09	120.09	120.09	120.09	41
2021-05-11	119.23	119.23	119.23	119.23	140
2021-05-10	120.10	120.10	120.10	120.10	37
2021-05-07	117.90	117.90	117.90	117.90	101
2021-05-06	118.89	118.89	118.89	118.89	148
2021-05-05	115.64	115.64	115.64	115.64	13
2021-05-04	117.01	117.01	117.01	117.01	56
2021-04-30	114.11	114.11	114.11	114.11	133
2021-04-29	115.33	115.33	115.33	115.33	120
2021-04-28	115.49	115.49	115.49	115.49	0
2021-04-27	116.53	116.53	116.53	116.53	48
2021-04-26	117.65	117.65	117.65	117.65	50
2021-04-23	118.97	118.97	118.97	118.97	50
2021-04-22	118.27	118.27	118.27	118.27	51
2021-04-21	118.32	118.32	118.32	118.32	0
2021-04-20	117.15	117.15	117.15	117.15	1
2021-04-19	117.15	117.15	117.15	117.15	0
2021-04-16	116.24	116.24	116.24	116.24	146
2021-04-15	115.39	115.39	115.39	115.39	14
2021-04-14	112.88	112.88	112.88	112.88	363
2021-04-13	112.16	112.16	112.16	112.16	280
2021-04-12	109.84	109.84	109.84	109.84	920
2021-04-09	111.44	111.44	111.44	111.44	0
2021-04-08	111.44	111.44	111.44	111.44	1
2021-04-07	110.97	110.97	110.97	110.97	119
2021-04-06	112.91	112.91	112.91	112.91	31
2021-04-01	107.35	107.35	107.35	107.35	10
2021-03-31	107.35	107.35	107.35	107.35	0
2021-03-30	107.35	107.35	107.35	107.35	30
2021-03-29	104.45	104.45	104.45	104.45	46
2021-03-26	104.96	104.96	104.96	104.96	141
2021-03-25	103.10	103.10	103.10	103.10	187
2021-03-24	104.88	104.88	104.88	104.88	13
2021-03-23	108.68	108.68	108.68	108.68	20
2021-03-22	108.68	108.68	108.68	108.68	112
2021-03-19	105.27	105.27	105.27	105.27	231
2021-03-18	106.68	106.68	106.68	106.68	101
2021-03-17	106.60	106.60	106.60	106.60	0
2021-03-16	106.60	106.60	106.60	106.60	11
2021-03-15	110.00	110.00	110.00	110.00	15
2021-03-12	108.19	108.19	108.19	108.19	0
2021-03-11	108.19	108.19	108.19	108.19	130
2021-03-10	106.71	106.71	106.71	106.71	25
2021-03-09	105.38	105.38	105.38	105.38	96
2021-03-08	103.73	103.73	103.73	103.73	75
2021-03-05	103.20	103.20	103.20	103.20	179
2021-03-04	105.58	105.58	105.58	105.58	65
2021-03-03	103.64	103.64	103.64	103.64	28
2021-03-02	103.70	103.70	103.70	103.70	105
2021-03-01	104.95	104.95	104.95	104.95	191
2021-02-26	104.65	104.65	104.65	104.65	20
2021-02-25	106.43	106.43	106.43	106.43	9
2021-02-24	106.38	106.38	106.38	106.38	5
2021-02-23	109.58	109.58	109.58	109.58	0
2021-02-22	109.58	109.58	109.58	109.58	91
2021-02-19	106.21	106.21	106.21	106.21	12
2021-02-18	106.21	106.21	106.21	106.21	0
2021-02-17	105.82	105.82	105.82	105.82	45
2021-02-16	110.34	110.34	110.34	110.34	771
2021-02-15	111.64	111.64	111.64	111.64	0
2021-02-12	109.68	109.68	109.68	109.68	60
2021-02-11	110.91	110.91	110.91	110.91	132
2021-02-10	108.21	108.21	108.21	108.21	113
2021-02-09	108.90	108.90	108.90	108.90	63
2021-02-08	108.42	108.42	108.42	108.42	150
2021-02-05	103.96	103.96	103.96	103.96	52
2021-02-04	103.78	103.78	103.78	103.78	142
2021-02-03	105.19	105.19	105.19	105.19	188
2021-02-02	105.68	105.68	105.68	105.68	178
2021-02-01	107.53	107.53	107.53	107.53	164
2021-01-29	108.22	108.22	108.22	108.22	713
2021-01-28	103.07	103.07	103.07	103.07	0
2021-01-27	104.04	104.04	104.04	104.04	310
2021-01-26	104.86	104.86	104.86	104.86	471
2021-01-25	104.07	104.07	104.07	104.07	276
2021-01-22	105.58	105.58	105.58	105.58	14
2021-01-21	106.40	106.40	106.40	106.40	143
2021-01-20	106.82	106.82	106.82	106.82	432
2021-01-19	105.65	105.65	105.65	105.65	273
2021-01-18	104.44	104.44	104.44	104.44	0
2021-01-15	105.58	105.58	105.58	105.58	414
2021-01-14	105.90	105.90	105.90	105.90	412
2021-01-13	107.17	107.17	107.17	107.17	71
2021-01-12	106.84	106.84	106.84	106.84	50
2021-01-11	106.57	106.57	106.57	106.57	79
2021-01-08	109.24	109.24	109.24	109.24	0
2021-01-07	109.24	109.24	109.24	109.24	579
2021-01-06	108.89	108.89	108.89	108.89	34
2021-01-05	109.85	109.85	109.85	109.85	29
2021-01-04	111.75	111.75	111.75	111.75	440
2020-12-31	107.66	107.66	107.66	107.66	0
2020-12-30	107.82	107.82	107.82	107.82	365
2020-12-29	106.93	106.93	106.93	106.93	10
2020-12-24	109.66	109.66	109.66	109.66	0
2020-12-23	109.99	109.99	109.99	109.99	10
2020-12-22	111.30	111.30	111.30	111.30	13
2020-12-21	111.20	111.20	111.20	111.20	135
2020-12-18	113.79	113.79	113.79	113.79	0
2020-12-17	112.86	112.86	112.86	112.86	54
2020-12-16	110.10	110.10	110.10	110.10	15
2020-12-15	108.98	108.98	108.98	108.98	3
2020-12-14	110.58	110.58	110.58	110.58	0
2020-12-11	112.06	112.06	112.06	112.06	51
2020-12-10	110.96	110.96	110.96	110.96	438
2020-12-09	112.23	112.23	112.23	112.23	0
2020-12-08	113.00	113.00	113.00	113.00	80
2020-12-07	112.76	112.76	112.76	112.76	35
2020-12-04	110.58	110.58	110.58	110.58	733
2020-12-03	110.33	110.33	110.33	110.33	18
2020-12-02	112.64	112.64	112.64	112.64	69
2020-12-01	110.36	110.36	110.36	110.36	640
2020-11-30	109.28	109.28	109.28	109.28	53
2020-11-27	109.19	109.19	109.19	109.19	34
2020-11-26	110.15	110.15	110.15	110.15	0
2020-11-25	110.15	110.15	110.15	110.15	13
2020-11-24	107.89	107.89	107.89	107.89	63
2020-11-23	109.08	109.08	109.08	109.08	65
2020-11-20	109.75	109.75	109.75	109.75	0
2020-11-19	110.37	110.37	110.37	110.37	213
2020-11-18	113.51	113.51	113.51	113.51	150
2020-11-17	116.78	116.78	116.78	116.78	60
2020-11-16	118.18	118.18	118.18	118.18	22
2020-11-13	117.10	117.10	117.10	117.10	242
2020-11-12	118.53	118.53	118.53	118.53	6
2020-11-11	118.08	118.08	118.08	118.08	172
2020-11-10	122.08	122.08	122.08	122.08	0
2020-11-09	119.35	119.35	119.35	119.35	69
2020-11-06	124.78	124.78	124.78	124.78	149
2020-11-05	126.32	126.32	126.32	126.32	607
2020-11-04	120.97	120.97	120.97	120.97	5
2020-11-03	121.03	121.03	121.03	121.03	19
2020-11-02	121.52	121.52	121.52	121.52	485
2020-10-30	118.76	118.76	118.76	118.76	123
2020-10-29	116.77	116.77	116.77	116.77	0
2020-10-28	116.34	116.34	116.34	116.34	117
2020-10-27	121.80	121.80	121.80	121.80	0
2020-10-26	121.80	121.80	121.80	121.80	76
2020-10-23	121.55	121.55	121.55	121.55	26
2020-10-22	120.78	120.78	120.78	120.78	5
2020-10-21	121.73	121.73	121.73	121.73	104
2020-10-20	120.82	120.82	120.82	120.82	2,232
2020-10-16	123.72	123.72	123.72	123.72	2
2020-10-15	125.14	125.14	125.14	125.14	0
2020-10-14	122.41	122.41	122.41	122.41	0
2020-10-13	122.18	122.18	122.18	122.18	113
2020-10-12	122.29	122.29	122.29	122.29	281
2020-10-09	119.57	119.57	119.57	119.57	110
2020-10-08	118.98	118.98	118.98	118.98	169
2020-10-07	117.26	117.26	117.26	117.26	167
2020-10-06	119.82	119.82	119.82	119.82	64
2020-10-05	120.76	120.76	120.76	120.76	7
2020-10-02	119.07	119.07	119.07	119.07	75
2020-10-01	120.59	120.59	120.59	120.59	12
2020-09-30	120.31	120.31	120.31	120.31	0
2020-09-29	120.72	120.72	120.72	120.72	106
2020-09-28	118.98	118.98	118.98	118.98	15
2020-09-25	118.16	118.16	118.16	118.16	85
2020-09-24	119.24	119.24	119.24	119.24	396
2020-09-23	118.97	118.97	118.97	118.97	88
2020-09-22	123.23	123.23	123.23	123.23	103
2020-09-21	122.65	122.65	122.65	122.65	14
2020-09-18	126.04	126.04	126.04	126.04	23
2020-09-17	127.48	127.48	127.48	127.48	50
2020-09-16	130.63	130.63	130.63	130.63	165
2020-09-15	129.14	129.14	129.14	129.14	7
2020-09-14	128.32	128.32	128.32	128.32	30
2020-09-11	133.99	133.99	133.99	133.99	0
2020-04-03	92.20	92.20	92.20	92.20	0
2020-04-02	92.20	92.20	92.20	92.20	67
2020-04-01	86.25	86.25	86.25	86.25	32

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.00	17.41%
Metals Exploration (MTL)	5.40	13.68%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1675	189,915,751
Mosman Oil Gas (MSMN)	0.018	105,935,917
Cap-xx (CPX)	0.0925	90,084,060
Supply@me Cap (SYME)	0.026	78,961,321
Tower Resources (TRP)	0.0195	65,355,461