Rio Tinto Adr R Share History

Rio Tinto Adr R Share Price history. The following table shows end-of-day data 0KWZ historical share prices for Rio Tinto Adr R, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	64.00	64.00	64.00	64.00	3,042
2024-04-30	64.00	64.00	64.00	64.00	3,681
2024-04-29	64.00	64.00	64.00	64.00	78,072
2024-04-26	64.00	64.00	64.00	64.00	1,847
2024-04-25	64.00	64.00	64.00	64.00	2,338
2024-04-24	64.00	64.00	64.00	64.00	3,990
2024-04-23	64.00	64.00	64.00	64.00	9,083
2024-04-22	64.00	64.00	64.00	64.00	1,716
2024-04-19	64.00	64.00	64.00	64.00	7,504
2024-04-18	64.00	64.00	64.00	64.00	10,415
2024-04-17	64.00	64.00	64.00	64.00	43,887
2024-04-16	64.00	64.00	64.00	64.00	4,779
2024-04-15	64.00	64.00	64.00	64.00	6,411
2024-04-12	64.00	64.00	64.00	64.00	4,135
2024-04-11	64.00	64.00	64.00	64.00	4,741
2024-04-10	64.00	64.00	64.00	64.00	3,316
2024-04-09	64.00	64.00	64.00	64.00	9,739
2024-04-08	64.00	64.00	64.00	64.00	11,677
2024-04-05	64.00	64.00	64.00	64.00	149,338
2024-04-04	64.00	64.00	64.00	64.00	5,031
2024-04-03	64.00	64.00	64.00	64.00	51,579
2024-04-02	63.69	63.69	63.69	63.69	3,784
2024-04-01	63.69	63.69	63.69	63.69	0
2024-03-29	63.69	63.69	63.69	63.69	0
2024-03-28	63.69	63.69	63.69	63.69	3,683
2024-03-27	65.90	65.90	65.90	65.90	3,937
2024-03-26	65.90	65.90	65.90	65.90	2,598
2024-03-25	65.90	65.90	65.90	65.90	5,036
2024-03-22	65.90	65.90	65.90	65.90	4,245
2024-03-21	65.90	65.90	65.90	65.90	4,360
2024-03-20	65.90	65.90	65.90	65.90	7,564
2024-03-19	65.90	65.90	65.90	65.90	2,588
2024-03-18	65.90	65.90	65.90	65.90	5,688
2024-03-15	65.90	65.90	65.90	65.90	2,958
2024-03-14	65.90	65.90	65.90	65.90	20,389
2024-03-13	65.90	65.90	65.90	65.90	8,983
2024-03-12	65.90	65.90	65.90	65.90	4,839
2024-03-11	65.90	65.90	65.90	65.90	3,901
2024-03-08	65.90	65.90	65.90	65.90	6,388
2024-03-07	65.90	65.90	65.90	65.90	10,687
2024-03-06	65.90	65.90	65.90	65.90	6,221
2024-03-05	65.90	65.90	65.90	65.90	2,968
2024-03-04	65.90	65.90	65.90	65.90	3,541
2024-03-01	65.90	65.90	65.90	65.90	6,368
2024-02-29	65.90	65.90	65.90	65.90	1,892
2024-02-28	65.90	65.90	65.90	65.90	19,157
2024-02-27	65.90	65.90	65.90	65.90	13,474
2024-02-26	65.90	65.90	65.90	65.90	21,182
2024-02-23	65.90	65.90	65.90	65.90	19,340
2024-02-22	66.96	66.96	66.96	66.96	1,077
2024-02-21	66.96	66.96	66.96	66.96	2,806
2024-02-20	66.96	66.96	66.96	66.96	59,719
2024-02-19	66.96	66.96	66.96	66.96	0
2024-02-16	66.96	66.96	66.96	66.96	14,428
2024-02-15	66.96	66.96	66.96	66.96	7,808
2024-02-14	66.96	66.96	66.96	66.96	36,505
2024-02-13	70.82	70.82	70.82	70.82	1,119
2024-02-12	70.82	70.82	70.82	70.82	6,290
2024-02-09	70.82	70.82	70.82	70.82	4,232
2024-02-08	70.82	70.82	70.82	70.82	533
2024-02-07	70.82	70.82	70.82	70.82	4,711
2024-02-06	70.82	70.82	70.82	70.82	2,219
2024-02-05	70.82	70.82	70.82	70.82	4,826
2024-02-02	70.82	70.82	70.82	70.82	490
2024-02-01	70.82	70.82	70.82	70.82	5,543
2024-01-31	70.82	70.82	70.82	70.82	1,648
2024-01-30	70.82	70.82	70.82	70.82	8,533
2024-01-29	70.82	70.82	70.82	70.82	3,693
2024-01-26	75.03	75.03	75.03	75.03	10,225
2024-01-25	75.03	75.03	75.03	75.03	25,236
2024-01-24	75.03	75.03	75.03	75.03	12,020
2024-01-23	75.03	75.03	75.03	75.03	12,121
2024-01-22	75.03	75.03	75.03	75.03	1,898
2024-01-19	75.03	75.03	75.03	75.03	7,677
2024-01-18	75.03	75.03	75.03	75.03	8,600
2024-01-17	75.03	75.03	75.03	75.03	4,016
2024-01-16	75.03	75.03	75.03	75.03	555,133
2024-01-15	75.03	75.03	75.03	75.03	0
2024-01-12	75.03	75.03	75.03	75.03	2,455
2024-01-11	75.03	75.03	75.03	75.03	2,107
2024-01-10	75.03	75.03	75.03	75.03	1,836
2024-01-09	75.03	75.03	75.03	75.03	3,662
2024-01-08	75.03	75.03	75.03	75.03	843
2024-01-05	75.03	75.03	75.03	75.03	354
2024-01-04	75.03	75.03	75.03	75.03	-5,866
2024-01-03	75.03	75.03	75.03	75.03	2,050
2024-01-02	75.03	75.03	75.03	75.03	1,927
2024-01-01	73.74	73.74	73.74	73.74	0
2023-12-29	73.74	73.74	73.74	73.74	1,427
2023-12-28	73.74	73.74	73.74	73.74	4,094
2023-12-27	73.74	73.74	73.74	73.74	3,235
2023-12-26	73.74	73.74	73.74	73.74	0
2023-12-25	73.74	73.74	73.74	73.74	0
2023-12-22	73.74	73.74	73.74	73.74	4,885
2023-12-21	68.09	68.09	68.09	68.09	7,514
2023-12-20	68.09	68.09	68.09	68.09	2,433
2023-12-19	68.09	68.09	68.09	68.09	11,822
2023-12-18	68.09	68.09	68.09	68.09	9,004
2023-12-15	68.09	68.09	68.09	68.09	11,694
2023-12-14	68.09	68.09	68.09	68.09	11,650
2023-12-13	68.09	68.09	68.09	68.09	41,295
2023-12-12	68.09	68.09	68.09	68.09	1,149
2023-12-11	68.09	68.09	68.09	68.09	9,853
2023-12-08	68.09	68.09	68.09	68.09	2,548
2023-12-07	68.09	68.09	68.09	68.09	9,976
2023-12-06	68.09	68.09	68.09	68.09	36,526
2023-12-05	68.09	68.09	68.09	68.09	1,558
2023-12-04	68.09	68.09	68.09	68.09	7,059
2023-12-01	68.09	68.09	68.09	68.09	46,945
2023-11-30	68.09	68.09	68.09	68.09	3,771
2023-11-29	68.09	68.09	68.09	68.09	5,118
2023-11-28	68.09	68.09	68.09	68.09	11,560
2023-11-27	68.09	68.09	68.09	68.09	62,222
2023-11-24	68.09	68.09	68.09	68.09	174,468
2023-11-23	68.09	68.09	68.09	68.09	4,084
2023-11-22	68.09	68.09	68.09	68.09	84,369
2023-11-21	68.09	68.09	68.09	68.09	40,626
2023-11-20	68.09	68.09	68.09	68.09	39,084
2023-11-17	68.09	68.09	68.09	68.09	1,212
2023-11-16	65.57	65.57	65.57	65.57	26,720
2023-11-15	65.57	65.57	65.57	65.57	6,108
2023-11-14	65.57	65.57	65.57	65.57	105,728
2023-11-13	65.57	65.57	65.57	65.57	3,432
2023-11-10	65.57	65.57	65.57	65.57	12,482
2023-11-09	65.57	65.57	65.57	65.57	3,581
2023-11-08	65.57	65.57	65.57	65.57	3,961
2023-11-07	65.57	65.57	65.57	65.57	71,534
2023-11-06	65.57	65.57	65.57	65.57	87,256
2023-11-03	65.57	65.57	65.57	65.57	1,044
2023-11-02	64.25	64.25	64.25	64.25	207,500
2023-11-01	64.25	64.25	64.25	64.25	4,195
2023-10-31	64.25	64.25	64.25	64.25	61,095
2023-10-30	64.25	64.25	64.25	64.25	826
2023-10-27	64.25	64.25	64.25	64.25	201,893
2023-10-26	64.25	64.25	64.25	64.25	170,527
2023-10-25	64.25	64.25	64.25	64.25	185,723
2023-10-24	64.25	64.25	64.25	64.25	173,890
2023-10-23	64.25	64.25	64.25	64.25	193,283
2023-10-20	64.25	64.25	64.25	64.25	192,191
2023-10-19	64.25	64.25	64.25	64.25	139,083
2023-10-18	64.25	64.25	64.25	64.25	193,721
2023-10-17	64.25	64.25	64.25	64.25	714,975
2023-10-16	64.25	64.25	64.25	64.25	983,892
2023-10-13	61.34	61.34	61.34	61.34	15,888
2023-10-12	61.34	61.34	61.34	61.34	22,617
2023-10-11	61.34	61.34	61.34	61.34	43,498
2023-10-10	61.34	61.34	61.34	61.34	4,976
2023-10-09	61.34	61.34	61.34	61.34	6,082
2023-10-06	61.34	61.34	61.34	61.34	14,084
2023-10-05	61.34	61.34	61.34	61.34	10,663
2023-10-04	61.34	61.34	61.34	61.34	121,333
2023-10-03	61.34	61.34	61.34	61.34	121,060
2023-10-02	65.28	65.28	65.28	65.28	1,166
2023-09-29	65.28	65.28	65.28	65.28	13,072
2023-09-28	65.28	65.28	65.28	65.28	3,250
2023-09-27	65.28	65.28	65.28	65.28	694
2023-09-26	65.28	65.28	65.28	65.28	124,426
2023-09-25	65.28	65.28	65.28	65.28	126,765
2023-09-22	65.28	65.28	65.28	65.28	115,422
2023-09-21	65.28	65.28	65.28	65.28	114,535
2023-09-20	65.28	65.28	65.28	65.28	117,412
2023-09-19	65.28	65.28	65.28	65.28	78,091
2023-09-18	65.74	65.74	65.74	65.74	114,735
2023-09-15	61.29	61.29	61.29	61.29	1,113
2023-09-14	61.29	61.29	61.29	61.29	116,298
2023-09-13	61.29	61.29	61.29	61.29	69,687
2023-09-12	61.29	61.29	61.29	61.29	52,515
2023-09-11	61.29	61.29	61.29	61.29	87,340
2023-09-08	61.29	61.29	61.29	61.29	71,349
2023-09-07	61.29	61.29	61.29	61.29	44,168
2023-09-06	63.68	63.68	63.68	63.68	989
2023-09-05	63.68	63.68	63.68	63.68	41,075
2023-09-04	64.05	64.05	64.05	64.05	0
2023-09-01	64.05	64.05	64.05	64.05	1,899
2023-08-31	62.23	62.23	62.23	62.23	1,691
2023-08-30	62.23	62.23	62.23	62.23	13,588
2023-08-29	60.52	60.52	60.52	60.52	25,219
2023-08-28	60.52	60.52	60.52	60.52	0
2023-08-25	60.52	60.52	60.52	60.52	311
2023-08-24	61.59	61.59	61.59	61.59	21,012
2023-08-23	61.59	61.59	61.59	61.59	14,102
2023-08-22	61.61	61.61	61.61	61.61	12,805
2023-08-21	61.61	61.61	61.61	61.61	2,394
2023-08-18	61.61	61.61	61.61	61.61	1,512
2023-08-17	61.61	61.61	61.61	61.61	3,906
2023-08-16	61.61	61.61	61.61	61.61	5,436
2023-08-15	61.61	61.61	61.61	61.61	3,581
2023-08-14	61.61	61.61	61.61	61.61	4,007
2023-08-11	61.61	61.61	61.61	61.61	16,680
2023-08-10	61.61	61.61	61.61	61.61	13,276
2023-08-09	63.91	63.91	63.91	63.91	1,256
2023-08-08	63.94	63.94	63.94	63.94	1,783
2023-08-07	63.94	63.94	63.94	63.94	983
2023-08-04	64.38	64.38	64.38	64.38	2,499
2023-08-03	63.78	63.78	63.78	63.78	17,002
2023-08-02	65.93	65.93	65.93	65.93	15,062
2023-08-01	65.93	65.93	65.93	65.93	1,545
2023-07-31	65.88	65.88	65.88	65.88	2,539
2023-07-28	65.88	65.88	65.88	65.88	1,760
2023-07-27	68.41	68.41	68.41	68.41	64,764
2023-07-26	67.25	67.25	67.25	67.25	2,135
2023-07-25	67.25	67.25	67.25	67.25	84,813
2023-07-24	67.25	67.25	67.25	67.25	1,870
2023-07-21	66.64	66.64	66.64	66.64	522
2023-07-20	66.64	66.64	66.64	66.64	2,212
2023-07-19	66.64	66.64	66.64	66.64	1,084
2023-07-18	67.01	67.01	67.01	67.01	617
2023-07-17	67.01	67.01	67.01	67.01	14,880
2023-07-14	68.61	68.61	68.61	68.61	1,904
2023-07-13	65.04	65.04	65.04	65.04	5,978
2023-07-12	65.04	65.04	65.04	65.04	2,393
2023-07-11	65.04	65.04	65.04	65.04	1,217
2023-07-10	65.04	65.04	65.04	65.04	9,725
2023-07-07	65.04	65.04	65.04	65.04	1,161
2023-07-06	65.04	65.04	65.04	65.04	28,235
2023-07-05	65.04	65.04	65.04	65.04	1,702
2023-07-04	65.04	65.04	65.04	65.04	0
2023-07-03	64.99	64.99	64.99	64.99	5,959
2023-06-30	65.32	65.32	65.32	65.32	14,225
2023-06-29	65.32	65.32	65.32	65.32	13,547
2023-06-28	65.32	65.32	65.32	65.32	14,335
2023-06-27	65.32	65.32	65.32	65.32	15,741
2023-06-26	65.32	65.32	65.32	65.32	10,701
2023-06-23	65.32	65.32	65.32	65.32	37,626
2023-06-22	65.32	65.32	65.32	65.32	8,964
2023-06-21	65.32	65.32	65.32	65.32	1,443
2023-06-20	67.39	67.39	67.39	67.39	4,419
2023-06-19	67.39	67.39	67.39	67.39	24,047
2023-06-16	67.39	67.39	67.39	67.39	1,432
2023-06-15	67.39	67.39	67.39	67.39	26,548
2023-06-14	67.39	67.39	67.39	67.39	4,947
2023-06-13	63.48	63.48	63.48	63.48	80,658
2023-06-12	63.48	63.48	63.48	63.48	6,617
2023-06-09	63.48	63.48	63.48	63.48	2,108
2023-06-08	63.48	63.48	63.48	63.48	1,112
2023-06-07	63.48	63.48	63.48	63.48	5,686
2023-06-06	63.48	63.48	63.48	63.48	7,495
2023-06-05	60.01	60.01	60.01	60.01	21,951
2023-06-02	60.01	60.01	60.01	60.01	17,652
2023-06-01	60.71	60.71	60.71	60.71	112,530
2023-05-31	61.09	61.09	61.09	61.09	18,089
2023-05-30	61.09	61.09	61.09	61.09	7,430
2023-05-29	61.09	61.09	61.09	61.09	0
2023-05-26	61.09	61.09	61.09	61.09	2,686
2023-05-25	59.18	59.18	59.18	59.18	8,313
2023-05-24	61.72	61.72	61.72	61.72	1,974
2023-05-23	61.72	61.72	61.72	61.72	11,245
2023-05-22	61.72	61.72	61.72	61.72	14,224
2023-05-19	61.72	61.72	61.72	61.72	1,093
2023-05-18	62.06	62.06	62.06	62.06	8,967
2023-05-17	62.19	62.19	62.19	62.19	5,945
2023-05-16	62.19	62.19	62.19	62.19	8,040
2023-05-15	62.28	62.28	62.28	62.28	1,736
2023-05-12	62.09	62.09	62.09	62.09	498
2023-05-11	62.09	62.09	62.09	62.09	2,335
2023-05-10	62.09	62.09	62.09	62.09	702
2023-05-09	62.09	62.09	62.09	62.09	1,122
2023-05-08	62.09	62.09	62.09	62.09	0
2023-05-05	62.09	62.09	62.09	62.09	3,934
2023-05-04	62.09	62.09	62.09	62.09	20,828
2023-05-03	62.09	62.09	62.09	62.09	2,450
2023-05-02	62.09	62.09	62.09	62.09	1,140
2023-05-01	63.33	63.33	63.33	63.33	0
2023-04-28	63.33	63.33	63.33	63.33	481
2023-04-27	62.56	62.56	62.56	62.56	918
2023-04-26	62.56	62.56	62.56	62.56	2,385
2023-04-25	62.56	62.56	62.56	62.56	6,406
2023-04-24	64.24	64.24	64.24	64.24	44,911
2023-04-21	64.24	64.24	64.24	64.24	18,826
2023-04-20	69.40	69.40	69.40	69.40	71,871
2023-04-19	69.40	69.40	69.40	69.40	67,079
2023-04-18	69.40	69.40	69.40	69.40	1,768
2023-04-17	69.40	69.40	69.40	69.40	758
2023-04-14	68.97	68.97	68.97	68.97	15,004
2023-04-13	69.20	69.20	69.20	69.20	2,802
2023-04-12	69.20	69.20	69.20	69.20	9,885
2023-04-11	69.78	69.78	69.78	69.78	3,381
2023-04-10	66.99	66.99	66.99	66.99	0
2023-04-07	66.99	66.99	66.99	66.99	0
2023-04-06	66.99	66.99	66.99	66.99	338
2023-04-05	66.74	66.74	66.74	66.74	21,125
2023-04-04	67.24	67.24	67.24	67.24	111,231
2023-04-03	67.24	67.24	67.24	67.24	1,741
2023-03-31	65.55	65.55	65.55	65.55	4,096
2023-03-30	65.55	65.55	65.55	65.55	3,058
2023-03-29	65.55	65.55	65.55	65.55	941
2023-03-28	65.55	65.55	65.55	65.55	192
2023-03-27	65.55	65.55	65.55	65.55	1,521
2023-03-24	65.55	65.55	65.55	65.55	2,165
2023-03-23	65.55	65.55	65.55	65.55	895
2023-03-22	66.06	66.06	66.06	66.06	1,186
2023-03-21	66.06	66.06	66.06	66.06	768
2023-03-20	66.02	66.02	66.02	66.02	5,391
2023-03-17	64.54	64.54	64.54	64.54	1,872
2023-03-16	64.54	64.54	64.54	64.54	1,174
2023-03-15	64.99	64.99	64.99	64.99	106,899
2023-03-14	69.21	69.21	69.21	69.21	2,320
2023-03-13	68.51	68.51	68.51	68.51	4,284
2023-03-10	68.55	68.55	68.55	68.55	497
2023-03-09	68.55	68.55	68.55	68.55	1,621
2023-03-08	72.86	72.86	72.86	72.86	768
2023-03-07	72.86	72.86	72.86	72.86	1,286
2023-03-06	72.86	72.86	72.86	72.86	3,831
2023-03-03	72.86	72.86	72.86	72.86	1,329
2023-03-02	72.86	72.86	72.86	72.86	73,455
2023-03-01	72.86	72.86	72.86	72.86	2,303
2023-02-28	69.41	69.41	69.41	69.41	1,674
2023-02-27	69.41	69.41	69.41	69.41	3,054
2023-02-24	69.41	69.41	69.41	69.41	1,362
2023-02-23	71.01	71.01	71.01	71.01	4,346
2023-02-22	73.89	73.89	73.89	73.89	4,673
2023-02-21	73.89	73.89	73.89	73.89	2,265
2023-02-20	73.89	73.89	73.89	73.89	0
2023-02-17	73.89	73.89	73.89	73.89	171
2023-02-16	74.13	74.13	74.13	74.13	739
2023-02-15	74.13	74.13	74.13	74.13	723
2023-02-14	74.13	74.13	74.13	74.13	393
2023-02-13	73.01	73.01	73.01	73.01	248
2023-02-10	73.01	73.01	73.01	73.01	907
2023-02-09	74.90	74.90	74.90	74.90	408
2023-02-08	74.01	74.01	74.01	74.01	406
2023-02-07	74.01	74.01	74.01	74.01	1,147
2023-02-06	74.01	74.01	74.01	74.01	622
2023-02-03	75.85	75.85	75.85	75.85	395
2023-02-02	76.40	76.40	76.40	76.40	1,383
2023-02-01	77.06	77.06	77.06	77.06	1,378
2023-01-31	79.77	79.77	79.77	79.77	332
2023-01-30	79.77	79.77	79.77	79.77	404
2023-01-27	79.00	79.00	79.00	79.00	90,846
2023-01-26	80.26	80.26	80.26	80.26	1,211
2023-01-25	78.77	78.77	78.77	78.77	699
2023-01-24	78.77	78.77	78.77	78.77	71,105
2023-01-23	78.77	78.77	78.77	78.77	576
2023-01-20	78.07	78.07	78.07	78.07	1,280
2023-01-19	76.84	76.84	76.84	76.84	824
2023-01-18	75.75	75.75	75.75	75.75	352
2023-01-17	75.75	75.75	75.75	75.75	694
2023-01-16	77.52	77.52	77.52	77.52	0
2023-01-13	77.21	77.21	77.21	77.21	1,271
2023-01-12	77.21	77.21	77.21	77.21	2,376
2023-01-11	74.82	74.82	74.82	74.82	1,711
2023-01-10	74.82	74.82	74.82	74.82	576
2023-01-09	72.34	72.34	72.34	72.34	821
2023-01-06	72.34	72.34	72.34	72.34	580
2023-01-05	72.34	72.34	72.34	72.34	498
2023-01-04	71.12	71.12	71.12	71.12	891
2023-01-03	70.90	70.90	70.90	70.90	177
2023-01-02	70.90	70.90	70.90	70.90	0
2022-12-30	70.90	70.90	70.90	70.90	234
2022-12-29	70.90	70.90	70.90	70.90	305
2022-12-28	70.90	70.90	70.90	70.90	548
2022-12-27	70.51	70.51	70.51	70.51	0
2022-12-26	70.51	70.51	70.51	70.51	0
2022-12-23	70.51	70.51	70.51	70.51	443
2022-12-22	70.51	70.51	70.51	70.51	248
2022-12-21	71.14	71.14	71.14	71.14	590
2022-12-20	69.26	69.26	69.26	69.26	11
2022-12-19	69.26	69.26	69.26	69.26	825
2022-12-16	70.69	70.69	70.69	70.69	2,130
2022-12-15	70.69	70.69	70.69	70.69	1,080
2022-12-14	70.46	70.46	70.46	70.46	345
2022-12-13	70.46	70.46	70.46	70.46	2,267
2022-12-12	70.46	70.46	70.46	70.46	1,154
2022-12-09	72.43	72.43	72.43	72.43	1,419
2022-12-08	69.14	69.14	69.14	69.14	1,072
2022-12-07	69.14	69.14	69.14	69.14	130
2022-12-06	69.14	69.14	69.14	69.14	1,064
2022-12-05	69.14	69.14	69.14	69.14	607
2022-12-02	69.30	69.30	69.30	69.30	50,659
2022-12-01	67.70	67.70	67.70	67.70	579
2022-11-30	67.70	67.70	67.70	67.70	488
2022-11-29	67.70	67.70	67.70	67.70	1,917
2022-11-28	65.91	65.91	65.91	65.91	40,853
2022-11-25	65.91	65.91	65.91	65.91	945
2022-11-24	65.91	65.91	65.91	65.91	0
2022-11-23	65.07	65.07	65.07	65.07	855
2022-11-22	65.07	65.07	65.07	65.07	1,216
2022-11-21	63.68	63.68	63.68	63.68	2,218
2022-11-18	63.95	63.95	63.95	63.95	489
2022-11-17	63.95	63.95	63.95	63.95	1,772
2022-11-16	63.95	63.95	63.95	63.95	2,780
2022-11-15	63.95	63.95	63.95	63.95	1,699
2022-11-14	63.95	63.95	63.95	63.95	1,076
2022-11-11	63.95	63.95	63.95	63.95	1,524
2022-11-10	59.58	59.58	59.58	59.58	1,465
2022-11-09	59.58	59.58	59.58	59.58	3,492
2022-11-08	59.58	59.58	59.58	59.58	112,018
2022-11-07	57.04	57.04	57.04	57.04	30,725
2022-11-04	57.04	57.04	57.04	57.04	3,812
2022-11-03	52.96	52.96	52.96	52.96	1,485
2022-11-02	52.96	52.96	52.96	52.96	60,151
2022-11-01	52.96	52.96	52.96	52.96	1,012
2022-10-31	52.96	52.96	52.96	52.96	1,204,139
2022-10-28	53.11	53.11	53.11	53.11	1,360,765
2022-10-27	54.84	54.84	54.84	54.84	1,334,065
2022-10-26	56.03	56.03	56.03	56.03	721
2022-10-25	54.21	54.21	54.21	54.21	1,022
2022-10-24	55.20	55.20	55.20	55.20	676
2022-10-21	55.20	55.20	55.20	55.20	2,191
2022-10-20	55.20	55.20	55.20	55.20	1,043
2022-10-19	55.20	55.20	55.20	55.20	331
2022-10-18	55.20	55.20	55.20	55.20	3,237
2022-10-17	55.20	55.20	55.20	55.20	2,287
2022-10-14	55.20	55.20	55.20	55.20	455
2022-10-13	55.02	55.02	55.02	55.02	52,317
2022-10-12	55.02	55.02	55.02	55.02	2,999
2022-10-11	57.47	57.47	57.47	57.47	1,512
2022-10-10	57.46	57.46	57.46	57.46	60,459
2022-10-07	57.46	57.46	57.46	57.46	1,452
2022-10-06	56.68	56.68	56.68	56.68	90,532
2022-10-05	56.68	56.68	56.68	56.68	2,161
2022-10-04	56.68	56.68	56.68	56.68	1,643
2022-10-03	55.96	55.96	55.96	55.96	62,353
2022-09-30	54.68	54.68	54.68	54.68	50,795
2022-09-29	53.11	53.11	53.11	53.11	77,041
2022-09-28	50.48	50.48	50.48	50.48	150,218
2022-09-27	50.48	50.48	50.48	50.48	1,151
2022-09-26	50.48	50.48	50.48	50.48	61,552
2022-09-23	52.00	52.00	52.00	52.00	706,167
2022-09-22	54.65	54.65	54.65	54.65	21,462
2022-09-21	54.65	54.65	54.65	54.65	862
2022-09-20	54.65	54.65	54.65	54.65	1,718
2022-09-19	55.59	55.59	55.59	55.59	0
2022-09-16	55.59	55.59	55.59	55.59	1,023
2022-09-15	55.77	55.77	55.77	55.77	120,751
2022-09-14	57.81	57.81	57.81	57.81	784
2022-09-13	58.56	58.56	58.56	58.56	40,953
2022-09-12	57.36	57.36	57.36	57.36	612
2022-09-09	57.36	57.36	57.36	57.36	1,885
2022-09-08	54.69	54.69	54.69	54.69	330,147
2022-09-07	54.02	54.02	54.02	54.02	101,114
2022-09-06	55.46	55.46	55.46	55.46	400
2022-09-05	53.99	53.99	53.99	53.99	0
2022-09-02	53.99	53.99	53.99	53.99	940
2022-09-01	53.99	53.99	53.99	53.99	3,210
2022-08-31	57.07	57.07	57.07	57.07	310
2022-08-30	57.07	57.07	57.07	57.07	2,007
2022-08-29	59.76	59.76	59.76	59.76	0
2022-08-26	60.43	60.43	60.43	60.43	44,015
2022-08-25	60.43	60.43	60.43	60.43	836
2022-08-24	60.43	60.43	60.43	60.43	3,428
2022-08-23	60.43	60.43	60.43	60.43	31,947
2022-08-22	60.43	60.43	60.43	60.43	571
2022-08-19	60.43	60.43	60.43	60.43	2,180
2022-08-18	60.43	60.43	60.43	60.43	2,041
2022-08-17	60.19	60.19	60.19	60.19	2,973
2022-08-16	60.19	60.19	60.19	60.19	2,250
2022-08-15	58.29	58.29	58.29	58.29	1,418
2022-08-12	59.65	59.65	59.65	59.65	115,159
2022-08-11	58.56	58.56	58.56	58.56	482
2022-08-10	58.56	58.56	58.56	58.56	256
2022-08-09	58.56	58.56	58.56	58.56	1,238
2022-08-08	58.56	58.56	58.56	58.56	82
2022-08-05	58.56	58.56	58.56	58.56	872
2022-08-04	58.56	58.56	58.56	58.56	1,853
2022-08-03	58.56	58.56	58.56	58.56	685
2022-08-02	58.56	58.56	58.56	58.56	1,775
2022-08-01	58.56	58.56	58.56	58.56	1,505
2022-07-29	58.56	58.56	58.56	58.56	1,237
2022-07-28	58.56	58.56	58.56	58.56	1,561
2022-07-27	58.56	58.56	58.56	58.56	402,219
2022-07-26	56.68	56.68	56.68	56.68	890
2022-07-25	56.68	56.68	56.68	56.68	1,809
2022-07-22	56.68	56.68	56.68	56.68	598
2022-07-21	56.68	56.68	56.68	56.68	1,984
2022-07-20	57.56	57.56	57.56	57.56	1,312
2022-07-19	56.94	56.94	56.94	56.94	141,965
2022-07-18	56.94	56.94	56.94	56.94	1,231
2022-07-15	55.21	55.21	55.21	55.21	903,578
2022-07-14	55.10	55.10	55.10	55.10	1,657
2022-07-13	57.74	57.74	57.74	57.74	477,825
2022-07-12	57.60	57.60	57.60	57.60	1,291,364
2022-07-11	57.72	57.72	57.72	57.72	451,428
2022-07-08	58.94	58.94	58.94	58.94	3,326
2022-07-07	58.94	58.94	58.94	58.94	2,221
2022-07-06	56.91	56.91	56.91	56.91	2,783
2022-07-05	59.79	59.79	59.79	59.79	2,398
2022-07-04	59.79	59.79	59.79	59.79	0
2022-07-01	59.35	59.35	59.35	59.35	5,046
2022-06-30	62.69	62.69	62.69	62.69	887
2022-06-29	62.69	62.69	62.69	62.69	119,148
2022-06-28	64.14	64.14	64.14	64.14	1,590
2022-06-27	63.20	63.20	63.20	63.20	1,800
2022-06-24	61.19	61.19	61.19	61.19	1,663
2022-06-23	61.19	61.19	61.19	61.19	2,257
2022-06-22	64.26	64.26	64.26	64.26	114,170
2022-06-21	64.26	64.26	64.26	64.26	1,363
2022-06-20	64.26	64.26	64.26	64.26	0
2022-06-17	68.55	68.55	68.55	68.55	4,755
2022-06-16	68.55	68.55	68.55	68.55	1,573
2022-06-15	68.55	68.55	68.55	68.55	1,637
2022-06-14	68.55	68.55	68.55	68.55	4,623
2022-06-13	77.28	77.28	77.28	77.28	995
2022-06-10	77.28	77.28	77.28	77.28	1,377
2022-06-09	77.28	77.28	77.28	77.28	736
2022-06-08	77.28	77.28	77.28	77.28	2,763
2022-06-07	77.28	77.28	77.28	77.28	3,517
2022-06-06	66.70	66.70	66.70	66.70	6,154
2022-06-03	66.70	66.70	66.70	66.70	0
2022-06-02	66.70	66.70	66.70	66.70	0
2022-06-01	66.70	66.70	66.70	66.70	1,020
2022-05-31	66.70	66.70	66.70	66.70	1,132
2022-05-30	66.70	66.70	66.70	66.70	0
2022-05-27	66.70	66.70	66.70	66.70	752
2022-05-26	66.70	66.70	66.70	66.70	763
2022-05-25	66.70	66.70	66.70	66.70	84,399
2022-05-24	66.70	66.70	66.70	66.70	385
2022-05-23	66.70	66.70	66.70	66.70	1,534
2022-05-20	66.70	66.70	66.70	66.70	984
2022-05-19	66.70	66.70	66.70	66.70	1,946
2022-05-18	64.59	64.59	64.59	64.59	1,197
2022-05-17	64.59	64.59	64.59	64.59	3,079
2022-05-16	64.59	64.59	64.59	64.59	127
2022-05-13	64.59	64.59	64.59	64.59	815
2022-05-12	64.59	64.59	64.59	64.59	1,989
2022-05-11	64.59	64.59	64.59	64.59	684
2022-05-10	64.59	64.59	64.59	64.59	50,909
2022-05-09	72.21	72.21	72.21	72.21	2,226
2022-05-06	72.21	72.21	72.21	72.21	901
2022-05-05	72.21	72.21	72.21	72.21	435
2022-05-04	72.21	72.21	72.21	72.21	2,249
2022-05-03	72.21	72.21	72.21	72.21	3,819
2022-05-02	72.21	72.21	72.21	72.21	0
2022-04-29	72.21	72.21	72.21	72.21	740
2022-04-28	72.21	72.21	72.21	72.21	188
2022-04-27	72.21	72.21	72.21	72.21	520
2022-04-26	76.13	76.13	76.13	76.13	2,661
2022-04-25	76.13	76.13	76.13	76.13	4,008
2022-04-22	76.13	76.13	76.13	76.13	4,105
2022-04-21	76.13	76.13	76.13	76.13	4,794
2022-04-20	82.36	82.36	82.36	82.36	1,036
2022-04-19	82.36	82.36	82.36	82.36	13,704
2022-04-18	82.36	82.36	82.36	82.36	0
2022-04-15	82.36	82.36	82.36	82.36	0
2022-04-14	82.36	82.36	82.36	82.36	1,171
2022-04-13	81.03	81.03	81.03	81.03	6,079
2022-04-12	80.31	80.31	80.31	80.31	3,820
2022-04-11	80.31	80.31	80.31	80.31	1,146
2022-04-08	80.31	80.31	80.31	80.31	176
2022-04-07	80.31	80.31	80.31	80.31	353
2022-04-06	80.31	80.31	80.31	80.31	1,530
2022-04-05	80.31	80.31	80.31	80.31	1,759
2022-04-04	80.31	80.31	80.31	80.31	436
2022-04-01	80.31	80.31	80.31	80.31	820
2022-03-31	80.31	80.31	80.31	80.31	3,262
2022-03-30	80.31	80.31	80.31	80.31	1,873
2022-03-29	77.48	77.48	77.48	77.48	960
2022-03-28	77.48	77.48	77.48	77.48	1,008
2022-03-25	77.48	77.48	77.48	77.48	13,595
2022-03-24	77.48	77.48	77.48	77.48	433
2022-03-23	77.48	77.48	77.48	77.48	658
2022-03-22	77.48	77.48	77.48	77.48	374
2022-03-21	76.93	76.93	76.93	76.93	4,147
2022-03-18	76.93	76.93	76.93	76.93	1,739
2022-03-17	76.93	76.93	76.93	76.93	2,242
2022-03-16	76.93	76.93	76.93	76.93	1,814
2022-03-15	76.93	76.93	76.93	76.93	3,397
2022-03-14	76.93	76.93	76.93	76.93	2,733
2022-03-11	76.93	76.93	76.93	76.93	767
2022-03-10	76.93	76.93	76.93	76.93	94,711
2022-03-09	76.93	76.93	76.93	76.93	4,224
2022-03-08	80.29	80.29	80.29	80.29	1,900
2022-03-07	80.29	80.29	80.29	80.29	2,499
2022-03-04	78.34	78.34	78.34	78.34	571
2022-03-03	78.34	78.34	78.34	78.34	2,821
2022-03-02	78.34	78.34	78.34	78.34	185
2022-03-01	78.34	78.34	78.34	78.34	70,447
2022-02-28	78.34	78.34	78.34	78.34	246
2022-02-25	77.03	77.03	77.03	77.03	879
2022-02-24	74.89	74.89	74.89	74.89	3,703
2022-02-23	76.66	76.66	76.66	76.66	1,028
2022-02-22	77.64	77.64	77.64	77.64	2,315
2022-02-21	77.64	77.64	77.64	77.64	0
2022-02-18	77.64	77.64	77.64	77.64	1,527
2022-02-17	76.04	76.04	76.04	76.04	952
2022-02-16	76.04	76.04	76.04	76.04	6,357
2022-02-15	76.04	76.04	76.04	76.04	1,007
2022-02-14	76.04	76.04	76.04	76.04	814
2022-02-11	76.04	76.04	76.04	76.04	2,094
2022-02-10	76.04	76.04	76.04	76.04	64,885
2022-02-09	76.04	76.04	76.04	76.04	115
2022-02-08	76.04	76.04	76.04	76.04	678
2022-02-07	76.04	76.04	76.04	76.04	1,963
2022-02-04	74.19	74.19	74.19	74.19	1,226
2022-02-03	74.19	74.19	74.19	74.19	285
2022-02-02	72.37	72.37	72.37	72.37	390
2022-02-01	72.37	72.37	72.37	72.37	4,485
2022-01-31	72.37	72.37	72.37	72.37	1,932
2022-01-28	72.37	72.37	72.37	72.37	2,280
2022-01-27	72.37	72.37	72.37	72.37	1,025
2022-01-26	72.37	72.37	72.37	72.37	843
2022-01-25	72.37	72.37	72.37	72.37	196
2022-01-24	72.37	72.37	72.37	72.37	3,234
2022-01-21	77.92	77.92	77.92	77.92	2,180
2022-01-20	77.21	77.21	77.21	77.21	21,188
2022-01-19	78.16	78.16	78.16	78.16	1,855
2022-01-18	76.00	76.00	76.00	76.00	81,051
2022-01-17	72.88	72.88	72.88	72.88	0
2022-01-14	72.88	72.88	72.88	72.88	990
2022-01-13	72.88	72.88	72.88	72.88	910
2022-01-12	72.88	72.88	72.88	72.88	1,831
2022-01-11	72.88	72.88	72.88	72.88	1,199
2022-01-10	71.53	71.53	71.53	71.53	3,045
2022-01-07	71.53	71.53	71.53	71.53	1,736
2022-01-06	68.86	68.86	68.86	68.86	51,165
2022-01-05	68.86	68.86	68.86	68.86	1,495
2022-01-04	67.59	67.59	67.59	67.59	2,286
2022-01-03	67.18	67.18	67.18	67.18	0
2021-12-31	67.18	67.18	67.18	67.18	475
2021-12-30	67.18	67.18	67.18	67.18	1,021
2021-12-29	63.50	63.50	63.50	63.50	551
2021-12-28	63.50	63.50	63.50	63.50	0
2021-12-27	63.50	63.50	63.50	63.50	0
2021-12-24	63.50	63.50	63.50	63.50	0
2021-12-23	63.50	63.50	63.50	63.50	601
2021-12-22	63.50	63.50	63.50	63.50	640
2021-12-21	63.50	63.50	63.50	63.50	905
2021-12-20	63.50	63.50	63.50	63.50	916
2021-12-17	66.07	66.07	66.07	66.07	80,110
2021-12-16	65.42	65.42	65.42	65.42	25,285
2021-12-15	65.42	65.42	65.42	65.42	834
2021-12-14	64.51	64.51	64.51	64.51	51,898
2021-12-13	64.51	64.51	64.51	64.51	624
2021-12-10	61.62	61.62	61.62	61.62	50,252
2021-12-09	61.62	61.62	61.62	61.62	508
2021-12-08	61.62	61.62	61.62	61.62	182
2021-12-07	61.62	61.62	61.62	61.62	682
2021-12-06	61.62	61.62	61.62	61.62	70
2021-12-03	61.75	61.75	61.75	61.75	81,281
2021-12-02	63.49	63.49	63.49	63.49	948
2021-12-01	62.47	62.47	62.47	62.47	320,834
2021-11-30	63.90	63.90	63.90	63.90	1,202
2021-11-29	63.90	63.90	63.90	63.90	637
2021-11-26	63.90	63.90	63.90	63.90	1,464
2021-11-25	63.90	63.90	63.90	63.90	0
2021-11-24	63.48	63.48	63.48	63.48	24,898
2021-11-23	63.48	63.48	63.48	63.48	2,345
2021-11-22	62.03	62.03	62.03	62.03	104,517
2021-11-19	62.60	62.60	62.60	62.60	81,922
2021-11-18	62.60	62.60	62.60	62.60	4,839
2021-11-17	62.60	62.60	62.60	62.60	56,717
2021-11-16	62.60	62.60	62.60	62.60	3,451
2021-11-15	62.60	62.60	62.60	62.60	4,480
2021-11-12	61.43	61.43	61.43	61.43	246,651
2021-11-11	61.43	61.43	61.43	61.43	3,400
2021-11-10	61.43	61.43	61.43	61.43	1,949
2021-11-09	61.45	61.45	61.45	61.45	121,088
2021-11-08	61.45	61.45	61.45	61.45	1,261
2021-11-05	61.56	61.56	61.56	61.56	2,029
2021-11-04	61.56	61.56	61.56	61.56	3,312
2021-11-03	61.56	61.56	61.56	61.56	1,215
2021-11-02	61.79	61.79	61.79	61.79	2,972
2021-11-01	63.47	63.47	63.47	63.47	3,986
2021-10-29	66.10	66.10	66.10	66.10	5,899
2021-10-28	66.10	66.10	66.10	66.10	1,576
2021-10-27	66.10	66.10	66.10	66.10	3,401
2021-10-26	66.10	66.10	66.10	66.10	1,715
2021-10-25	65.70	65.70	65.70	65.70	1,139
2021-10-22	65.70	65.70	65.70	65.70	663
2021-10-21	69.10	69.10	69.10	69.10	9,112
2021-10-20	69.10	69.10	69.10	69.10	4,331
2021-10-19	69.10	69.10	69.10	69.10	628
2021-10-18	69.10	69.10	69.10	69.10	654
2021-10-15	69.10	69.10	69.10	69.10	1,675
2021-10-14	69.10	69.10	69.10	69.10	7,133
2021-10-13	69.10	69.10	69.10	69.10	2,728
2021-10-12	69.10	69.10	69.10	69.10	1,520
2021-10-11	66.50	66.50	66.50	66.50	14,862
2021-10-08	66.50	66.50	66.50	66.50	667
2021-10-07	66.50	66.50	66.50	66.50	1,250
2021-10-06	66.50	66.50	66.50	66.50	3,037
2021-10-05	66.50	66.50	66.50	66.50	1,135
2021-10-04	66.50	66.50	66.50	66.50	1,817
2021-10-01	66.50	66.50	66.50	66.50	7,681
2021-09-30	66.50	66.50	66.50	66.50	1,213
2021-09-29	66.50	66.50	66.50	66.50	1,408
2021-09-28	66.50	66.50	66.50	66.50	685
2021-09-27	66.50	66.50	66.50	66.50	3,596
2021-09-24	66.50	66.50	66.50	66.50	167
2021-09-23	66.50	66.50	66.50	66.50	2,346
2021-09-22	67.35	67.35	67.35	67.35	100,885
2021-09-21	67.35	67.35	67.35	67.35	3,002
2021-09-20	67.35	67.35	67.35	67.35	2,027
2021-09-17	67.35	67.35	67.35	67.35	16,947
2021-09-16	70.66	70.66	70.66	70.66	4,686
2021-09-15	73.94	73.94	73.94	73.94	521
2021-09-14	73.94	73.94	73.94	73.94	799
2021-09-13	73.94	73.94	73.94	73.94	249
2021-09-10	76.07	76.07	76.07	76.07	819
2021-09-09	76.07	76.07	76.07	76.07	905
2021-09-08	76.07	76.07	76.07	76.07	156
2021-09-07	76.07	76.07	76.07	76.07	2,695
2021-09-06	76.07	76.07	76.07	76.07	0
2021-09-03	76.07	76.07	76.07	76.07	1,670
2021-09-02	72.40	72.40	72.40	72.40	340
2021-09-01	72.40	72.40	72.40	72.40	745
2021-08-31	72.40	72.40	72.40	72.40	240
2021-08-30	72.40	72.40	72.40	72.40	0
2021-08-27	72.40	72.40	72.40	72.40	698
2021-08-26	72.40	72.40	72.40	72.40	352
2021-08-25	72.40	72.40	72.40	72.40	277
2021-08-24	72.40	72.40	72.40	72.40	1,918
2021-08-23	72.40	72.40	72.40	72.40	48,005
2021-08-20	72.40	72.40	72.40	72.40	566
2021-08-19	72.47	72.47	72.47	72.47	3,364
2021-08-18	77.05	77.05	77.05	77.05	2,289
2021-08-17	77.05	77.05	77.05	77.05	1,291
2021-08-16	77.37	77.37	77.37	77.37	1,484
2021-08-13	79.63	79.63	79.63	79.63	126
2021-08-12	79.63	79.63	79.63	79.63	1,108
2021-08-11	85.55	85.55	85.55	85.55	3,691
2021-08-10	85.55	85.55	85.55	85.55	948
2021-08-09	85.55	85.55	85.55	85.55	559
2021-08-06	85.04	85.04	85.04	85.04	490
2021-08-05	85.04	85.04	85.04	85.04	920
2021-08-04	88.65	88.65	88.65	88.65	278
2021-08-03	85.91	85.91	85.91	85.91	1,238
2021-08-02	85.91	85.91	85.91	85.91	537
2021-07-30	85.91	85.91	85.91	85.91	257
2021-07-29	85.91	85.91	85.91	85.91	722
2021-07-28	85.91	85.91	85.91	85.91	74
2021-07-27	81.52	81.52	81.52	81.52	563
2021-07-26	81.52	81.52	81.52	81.52	548
2021-07-23	81.52	81.52	81.52	81.52	1,300
2021-07-22	81.52	81.52	81.52	81.52	265
2021-07-21	81.33	81.33	81.33	81.33	67,255
2021-07-20	81.33	81.33	81.33	81.33	1,252
2021-07-19	86.13	86.13	86.13	86.13	87,325
2021-07-16	86.13	86.13	86.13	86.13	808
2021-07-15	86.13	86.13	86.13	86.13	385
2021-07-14	81.39	81.39	81.39	81.39	3,070
2021-07-13	81.39	81.39	81.39	81.39	46
2021-07-12	81.39	81.39	81.39	81.39	2,171
2021-07-09	81.39	81.39	81.39	81.39	608
2021-07-08	81.39	81.39	81.39	81.39	1,284
2021-07-07	82.68	82.68	82.68	82.68	5,135
2021-07-06	82.68	82.68	82.68	82.68	253
2021-07-05	82.68	82.68	82.68	82.68	0
2021-07-02	82.68	82.68	82.68	82.68	90
2021-07-01	84.91	84.91	84.91	84.91	214
2021-06-30	84.91	84.91	84.91	84.91	593
2021-06-29	84.91	84.91	84.91	84.91	13
2021-06-28	84.91	84.91	84.91	84.91	396
2021-06-25	84.91	84.91	84.91	84.91	175
2021-06-24	83.81	83.81	83.81	83.81	386
2021-06-23	82.42	82.42	82.42	82.42	2,724
2021-06-22	82.42	82.42	82.42	82.42	121
2021-06-21	85.59	85.59	85.59	85.59	4,042
2021-06-18	85.59	85.59	85.59	85.59	1,429
2021-06-17	85.59	85.59	85.59	85.59	576
2021-06-16	85.59	85.59	85.59	85.59	2,008
2021-06-15	87.39	87.39	87.39	87.39	1,136
2021-06-14	87.39	87.39	87.39	87.39	407
2021-06-11	88.97	88.97	88.97	88.97	271
2021-06-10	88.97	88.97	88.97	88.97	1,698
2021-06-09	88.97	88.97	88.97	88.97	374
2021-06-08	88.97	88.97	88.97	88.97	1,894
2021-06-07	87.97	87.97	87.97	87.97	864
2021-06-04	84.48	84.48	84.48	84.48	683
2021-06-03	84.48	84.48	84.48	84.48	350
2021-06-02	84.48	84.48	84.48	84.48	662
2021-06-01	84.48	84.48	84.48	84.48	779
2021-05-28	84.48	84.48	84.48	84.48	179
2021-05-27	84.48	84.48	84.48	84.48	897
2021-05-26	84.48	84.48	84.48	84.48	18,087
2021-05-25	85.00	85.00	85.00	85.00	1,543
2021-05-24	85.77	85.77	85.77	85.77	1,839
2021-05-21	85.77	85.77	85.77	85.77	1,146
2021-05-20	85.77	85.77	85.77	85.77	3,790
2021-05-19	89.83	89.83	89.83	89.83	809
2021-05-18	89.83	89.83	89.83	89.83	8,730
2021-05-17	89.86	89.86	89.86	89.86	1,440
2021-05-14	87.49	87.49	87.49	87.49	943
2021-05-13	90.98	90.98	90.98	90.98	11,997
2021-05-12	94.12	94.12	94.12	94.12	384
2021-05-11	93.53	93.53	93.53	93.53	651
2021-05-10	95.04	95.04	95.04	95.04	1,565
2021-05-07	90.39	90.39	90.39	90.39	37,773
2021-05-06	90.39	90.39	90.39	90.39	903
2021-05-05	86.98	86.98	86.98	86.98	1,671
2021-05-04	86.98	86.98	86.98	86.98	2,034
2021-04-30	86.98	86.98	86.98	86.98	217
2021-04-29	87.40	87.40	87.40	87.40	360
2021-04-28	86.60	86.60	86.60	86.60	0
2021-04-27	87.87	87.87	87.87	87.87	287
2021-04-26	87.83	87.83	87.83	87.83	476
2021-04-23	85.88	85.88	85.88	85.88	400
2021-04-22	84.30	84.30	84.30	84.30	64
2021-04-21	84.30	84.30	84.30	84.30	127
2021-04-20	83.83	83.83	83.83	83.83	199
2021-04-19	83.83	83.83	83.83	83.83	4,917
2021-04-16	83.83	83.83	83.83	83.83	1,165
2021-04-15	83.35	83.35	83.35	83.35	7,328
2021-04-14	81.53	81.53	81.53	81.53	3,684
2021-04-13	79.25	79.25	79.25	79.25	207
2021-04-12	78.60	78.60	78.60	78.60	9
2021-04-09	80.86	80.86	80.86	80.86	160
2021-04-08	80.86	80.86	80.86	80.86	50,061
2021-04-07	80.86	80.86	80.86	80.86	6,140
2021-04-06	78.29	78.29	78.29	78.29	569
2021-04-01	77.15	77.15	77.15	77.15	3,340
2021-03-31	77.15	77.15	77.15	77.15	9,016
2021-03-30	77.03	77.03	77.03	77.03	140
2021-03-29	77.03	77.03	77.03	77.03	712
2021-03-26	77.01	77.01	77.01	77.01	2,045
2021-03-25	75.32	75.32	75.32	75.32	249
2021-03-24	75.35	75.35	75.35	75.35	114,836
2021-03-23	76.88	76.88	76.88	76.88	3,133
2021-03-22	76.88	76.88	76.88	76.88	478
2021-03-19	76.88	76.88	76.88	76.88	2,822
2021-03-18	78.00	78.00	78.00	78.00	11,070
2021-03-17	77.09	77.09	77.09	77.09	51,069
2021-03-16	78.64	78.64	78.64	78.64	725
2021-03-15	81.79	81.79	81.79	81.79	4,289
2021-03-12	81.79	81.79	81.79	81.79	1,812
2021-03-11	81.39	81.39	81.39	81.39	716
2021-03-10	82.92	82.92	82.92	82.92	3,185
2021-03-09	82.92	82.92	82.92	82.92	1,629
2021-03-08	82.92	82.92	82.92	82.92	5,431
2021-03-05	82.92	82.92	82.92	82.92	602
2021-03-04	82.92	82.92	82.92	82.92	3,262
2021-03-03	89.60	89.60	89.60	89.60	11,673
2021-03-02	90.60	90.60	90.60	90.60	607
2021-03-01	90.74	90.74	90.74	90.74	255
2021-02-26	90.74	90.74	90.74	90.74	402
2021-02-25	92.44	92.44	92.44	92.44	152,073
2021-02-24	90.61	90.61	90.61	90.61	66
2021-02-23	88.42	88.42	88.42	88.42	96
2021-02-22	89.55	89.55	89.55	89.55	2,573
2021-02-19	89.94	89.94	89.94	89.94	1,819
2021-02-18	87.01	87.01	87.01	87.01	1,372
2021-02-17	87.56	87.56	87.56	87.56	418
2021-02-16	87.61	87.61	87.61	87.61	454
2021-02-15	81.15	81.15	81.15	81.15	0
2021-02-12	81.15	81.15	81.15	81.15	50,300
2021-02-11	83.10	83.10	83.10	83.10	906
2021-02-10	80.15	80.15	80.15	80.15	965
2021-02-09	80.15	80.15	80.15	80.15	1,563
2021-02-08	77.32	77.32	77.32	77.32	203
2021-02-05	77.32	77.32	77.32	77.32	1,264
2021-02-04	77.23	77.23	77.23	77.23	2,866
2021-02-03	77.76	77.76	77.76	77.76	833
2021-02-02	78.69	78.69	78.69	78.69	106
2021-02-01	82.61	82.61	82.61	82.61	249
2021-01-29	82.61	82.61	82.61	82.61	230
2021-01-28	82.61	82.61	82.61	82.61	473
2021-01-27	82.61	82.61	82.61	82.61	701
2021-01-26	82.61	82.61	82.61	82.61	94
2021-01-25	82.61	82.61	82.61	82.61	55
2021-01-22	82.61	82.61	82.61	82.61	0
2021-01-21	82.61	82.61	82.61	82.61	44
2021-01-20	82.81	82.81	82.81	82.81	140
2021-01-19	80.81	80.81	80.81	80.81	2,559
2021-01-18	81.21	81.21	81.21	81.21	0
2021-01-15	81.59	81.59	81.59	81.59	207
2021-01-14	82.06	82.06	82.06	82.06	51
2021-01-13	83.69	83.69	83.69	83.69	128
2021-01-12	83.69	83.69	83.69	83.69	167
2021-01-11	85.98	85.98	85.98	85.98	2
2021-01-08	85.98	85.98	85.98	85.98	390
2021-01-07	85.57	85.57	85.57	85.57	69
2021-01-06	82.98	82.98	82.98	82.98	22
2021-01-05	78.96	78.96	78.96	78.96	100,400
2021-01-04	78.96	78.96	78.96	78.96	181
2020-12-31	75.85	75.85	75.85	75.85	0
2020-12-30	75.85	75.85	75.85	75.85	0
2020-12-29	75.85	75.85	75.85	75.85	0
2020-12-24	75.85	75.85	75.85	75.85	0
2020-12-23	75.63	75.63	75.63	75.63	11
2020-12-22	75.38	75.38	75.38	75.38	97,806
2020-12-21	75.38	75.38	75.38	75.38	250,092
2020-12-18	75.56	75.56	75.56	75.56	40
2020-12-17	75.56	75.56	75.56	75.56	65
2020-12-16	75.76	75.76	75.76	75.76	57
2020-12-15	74.35	74.35	74.35	74.35	0
2020-12-14	74.35	74.35	74.35	74.35	104,000
2020-12-11	74.16	74.16	74.16	74.16	0
2020-12-10	72.40	72.40	72.40	72.40	0
2020-12-09	72.40	72.40	72.40	72.40	0
2020-12-08	72.40	72.40	72.40	72.40	1,104
2020-12-07	73.63	73.63	73.63	73.63	100
2020-12-04	73.05	73.05	73.05	73.05	142
2020-12-03	69.98	69.98	69.98	69.98	50
2020-12-02	69.98	69.98	69.98	69.98	200
2020-12-01	65.30	65.30	65.30	65.30	0
2020-11-30	65.30	65.30	65.30	65.30	152
2020-11-27	66.58	66.58	66.58	66.58	2,048
2020-11-26	66.58	66.58	66.58	66.58	0
2020-11-25	66.58	66.58	66.58	66.58	139
2020-11-24	66.58	66.58	66.58	66.58	122
2020-11-23	62.70	62.70	62.70	62.70	0
2020-11-20	62.70	62.70	62.70	62.70	67
2020-11-19	62.70	62.70	62.70	62.70	20
2020-11-18	63.30	63.30	63.30	63.30	0
2020-11-17	63.30	63.30	63.30	63.30	0
2020-11-16	63.30	63.30	63.30	63.30	168
2020-11-13	63.00	63.00	63.00	63.00	0
2020-11-12	63.00	63.00	63.00	63.00	0
2020-11-11	63.00	63.00	63.00	63.00	4,220
2020-11-10	63.01	63.01	63.01	63.01	5
2020-11-09	61.02	61.02	61.02	61.02	0
2020-11-06	61.02	61.02	61.02	61.02	2
2020-11-05	58.26	58.26	58.26	58.26	0
2020-11-04	58.26	58.26	58.26	58.26	290
2020-11-03	58.26	58.26	58.26	58.26	10
2020-11-02	56.62	56.62	56.62	56.62	0
2020-10-30	56.39	56.39	56.39	56.39	50,020
2020-10-29	56.45	56.45	56.45	56.45	75,000
2020-10-28	59.54	59.54	59.54	59.54	100
2020-10-27	59.54	59.54	59.54	59.54	0
2020-10-26	59.54	59.54	59.54	59.54	0
2020-10-23	59.54	59.54	59.54	59.54	0
2020-10-22	59.54	59.54	59.54	59.54	0
2020-10-21	59.54	59.54	59.54	59.54	65
2020-10-20	59.87	59.87	59.87	59.87	0
2020-10-19	60.17	60.17	60.17	60.17	0
2020-10-16	60.17	60.17	60.17	60.17	0
2020-10-15	60.17	60.17	60.17	60.17	200,049
2020-10-14	60.79	60.79	60.79	60.79	1
2020-10-13	60.88	60.88	60.88	60.88	21,013
2020-10-12	62.15	62.15	62.15	62.15	0
2020-10-09	62.43	62.43	62.43	62.43	460,020
2020-10-08	61.46	61.46	61.46	61.46	0
2020-10-07	61.46	61.46	61.46	61.46	200,000
2020-10-06	60.37	60.37	60.37	60.37	250,000
2020-10-05	60.70	60.70	60.70	60.70	50
2020-10-02	60.70	60.70	60.70	60.70	201,329
2020-10-01	60.04	60.04	60.04	60.04	115,000
2020-09-30	60.62	60.62	60.62	60.62	0
2020-09-29	60.62	60.62	60.62	60.62	0
2020-09-28	60.62	60.62	60.62	60.62	50,054
2020-09-25	60.13	60.13	60.13	60.13	170,048
2020-09-24	60.90	60.90	60.90	60.90	0
2020-09-23	60.90	60.90	60.90	60.90	100,000
2020-09-22	60.71	60.71	60.71	60.71	200,000
2020-09-21	63.87	63.87	63.87	63.87	0
2020-09-18	63.87	63.87	63.87	63.87	0
2020-09-17	63.87	63.87	63.87	63.87	100,000
2020-09-16	65.43	65.43	65.43	65.43	2
2020-09-15	63.97	63.97	63.97	63.97	0
2020-09-14	63.97	63.97	63.97	63.97	328
2020-09-11	62.22	62.22	62.22	62.22	0
2020-04-03	46.06	46.06	46.06	46.06	0
2020-04-02	46.06	46.06	46.06	46.06	10,044
2020-04-01	45.44	45.44	45.44	45.44	100

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.40	24.55%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%
Cornish Metals. (CUSN)	11.25	-8.16%

Share	Price	Volume
Tower Resources (TRP)	0.0215	80,241,914
Mosman Oil Gas (MSMN)	0.0185	66,223,213
Cap-xx (CPX)	0.086	60,742,520
Global Petroleum (GBP)	0.0875	44,214,357
Echo Energy (ECHO)	0.0033	41,047,418