0MGN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-12	47.20	47.20	47.20	47.20	0
2022-10-11	47.20	47.20	47.20	47.20	0
2022-10-10	47.20	47.20	47.20	47.20	0
2022-10-07	47.20	47.20	47.20	47.20	0
2022-10-06	47.20	47.20	47.20	47.20	0
2022-10-05	47.20	47.20	47.20	47.20	0
2022-10-04	47.20	47.20	47.20	47.20	0
2022-10-03	47.20	47.20	47.20	47.20	0
2022-09-30	47.20	47.20	47.20	47.20	0
2022-09-29	47.20	47.20	47.20	47.20	0
2022-09-28	47.20	47.20	47.20	47.20	0
2022-09-27	47.20	47.20	47.20	47.20	0
2022-09-26	47.20	47.20	47.20	47.20	0
2022-09-23	47.20	47.20	47.20	47.20	0
2022-09-22	47.20	47.20	47.20	47.20	0
2022-09-21	47.20	47.20	47.20	47.20	0
2022-09-20	47.20	47.20	47.20	47.20	0
2022-09-19	47.20	47.20	47.20	47.20	0
2022-09-16	47.20	47.20	47.20	47.20	0
2022-09-15	47.20	47.20	47.20	47.20	0
2022-09-14	47.57	47.57	47.57	47.57	0
2022-09-13	47.03	47.57	47.03	47.57	1,916
2022-09-12	49.01	49.78	47.53	47.53	4,300
2022-09-09	50.02	50.07	50.01	50.01	1,366
2022-09-08	50.00	50.02	50.00	50.01	6,091
2022-09-07	50.00	50.01	50.00	50.01	6,907
2022-09-06	50.00	50.01	50.00	50.01	4,828
2022-09-05	50.00	50.01	50.00	50.01	10,671
2022-09-02	50.00	50.01	50.00	50.01	3,839
2022-09-01	50.00	50.01	50.00	50.01	4,182
2022-08-31	50.00	50.02	50.00	50.02	2,406
2022-08-30	50.02	50.02	50.01	50.01	1,501
2022-08-29	50.02	50.02	50.02	50.02	0
2022-08-26	50.00	50.07	50.00	50.02	3,910
2022-08-25	50.00	50.10	50.00	50.10	2,171
2022-08-24	50.00	50.02	50.00	50.02	3,459
2022-08-23	50.00	50.01	50.00	50.01	6,572
2022-08-22	50.00	50.01	50.00	50.01	3,066
2022-08-19	50.00	50.01	50.00	50.01	2,727
2022-08-18	50.00	50.02	50.00	50.02	10,358
2022-08-17	50.02	50.02	50.02	50.02	511
2022-08-16	50.02	50.11	50.02	50.11	3,588
2022-08-15	50.02	50.11	50.02	50.11	2,758
2022-08-12	50.10	50.11	50.10	50.11	3,501
2022-08-11	50.15	50.16	50.15	50.16	12,678
2022-08-10	50.10	50.16	50.10	50.16	1,841
2022-08-09	50.02	50.15	50.01	50.15	3,719
2022-08-08	50.02	50.11	50.02	50.10	13,051
2022-08-05	50.02	50.02	50.01	50.01	14,067
2022-08-04	49.97	50.02	49.97	50.02	22,809
2022-08-03	49.92	50.01	49.92	50.01	4,335
2022-08-02	49.92	50.00	49.92	50.00	9,428
2022-08-01	49.20	49.64	49.20	49.64	225,486
2022-07-29	49.82	50.00	49.82	50.00	7,676
2022-07-28	49.64	50.00	49.64	50.00	2,649
2022-07-27	49.63	50.00	49.63	50.00	5,314
2022-07-26	49.40	49.82	49.40	49.82	14,644
2022-07-25	49.87	49.91	49.87	49.91	286,537
2022-07-22	49.87	49.88	49.87	49.88	21,024
2022-07-21	49.83	49.87	49.83	49.87	57,963
2022-07-20	49.87	49.88	49.87	49.88	33,317
2022-07-19	49.83	49.91	49.83	49.91	35,013
2022-07-18	49.83	49.88	49.83	49.88	89,757
2022-07-15	49.83	49.87	49.83	49.87	21,603
2022-07-14	49.83	49.88	49.83	49.87	36,461
2022-07-13	49.83	49.91	49.83	49.91	130,515
2022-07-12	49.83	49.87	49.83	49.87	791,904
2022-07-11	49.82	49.88	49.82	49.88	64,469
2022-07-08	49.83	49.88	49.83	49.88	48,207
2022-07-07	49.82	49.82	49.82	49.82	57,160
2022-07-06	49.83	49.87	49.81	49.87	638,487
2022-07-05	49.83	49.83	49.78	49.81	27,029
2022-07-04	49.81	49.88	49.81	49.88	26,797
2022-07-01	49.88	49.88	49.82	49.83	475,074
2022-06-30	49.81	49.81	49.78	49.81	14,229
2022-06-29	49.73	49.77	49.73	49.77	56,976
2022-06-28	49.78	49.82	49.72	49.82	234,492
2022-06-27	49.69	49.72	49.69	49.72	12,970
2022-06-24	49.81	49.81	49.78	49.78	77,888
2022-06-23	49.69	49.69	49.64	49.64	520,488
2022-06-22	49.81	49.81	49.58	49.58	276,117
2022-06-21	49.45	49.45	49.40	49.45	392,378
2022-06-20	49.25	49.39	49.25	49.39	9,717
2022-06-17	49.30	49.31	49.26	49.26	16,451
2022-06-16	49.31	49.43	49.26	49.43	15,459
2022-06-15	49.31	49.39	49.31	49.39	5,144
2022-06-14	49.20	49.35	49.20	49.35	162,127
2022-06-13	49.34	49.39	49.34	49.39	569,123
2022-06-10	49.30	49.31	49.25	49.31	443,118
2022-06-09	49.62	49.62	49.45	49.45	21,799
2022-06-08	50.10	50.15	50.00	50.15	22,917
2022-06-07	50.00	50.15	50.00	50.15	57,074
2022-06-06	50.10	50.10	50.00	50.02	7,971
2022-06-03	49.91	49.91	49.91	49.91	0
2022-06-02	49.91	49.91	49.91	49.91	0
2022-06-01	49.88	49.91	49.88	49.91	170,784
2022-05-31	49.88	49.92	49.81	49.81	475,452
2022-05-30	49.96	50.02	49.96	50.01	442,794
2022-05-27	49.88	50.06	49.88	50.06	401,939
2022-05-26	49.81	49.87	49.81	49.87	109,829
2022-05-25	49.81	49.83	49.81	49.81	140,752
2022-05-24	49.83	49.91	49.83	49.91	574,394
2022-05-23	49.83	50.00	49.83	50.00	53,110
2022-05-20	49.88	49.92	49.88	49.92	81,097
2022-05-19	49.88	49.88	49.83	49.88	49,489
2022-05-18	49.97	49.97	49.92	49.92	164,676
2022-05-17	49.81	50.01	49.81	50.01	755,569
2022-05-16	49.97	50.02	49.97	50.02	56,901
2022-05-13	49.91	49.92	49.83	49.83	29,012
2022-05-12	49.58	49.58	49.25	49.30	63,527
2022-05-11	50.15	50.20	50.01	50.01	630,546
2022-05-10	50.20	50.20	50.10	50.20	117,465
2022-05-09	50.00	50.15	49.87	50.15	217,320
2022-05-06	50.64	50.82	50.59	50.82	348,937
2022-05-05	50.64	50.68	50.54	50.54	632,385
2022-05-04	50.49	50.55	50.49	50.53	308,785
2022-05-03	50.35	50.36	50.35	50.36	856,714
2022-05-02	50.54	50.54	50.54	50.54	0
2022-04-29	50.49	50.54	50.49	50.54	1,197,039
2022-04-28	49.64	50.11	49.64	50.11	2,977,781
2022-04-27	44.33	44.37	44.12	44.21	16,974
2022-04-26	43.24	45.09	43.24	44.21	58,574
2022-04-25	44.77	44.77	44.08	44.08	5,869
2022-04-22	44.50	44.50	43.32	44.14	21,413
2022-04-21	43.49	44.27	43.36	43.36	52,653
2022-04-20	42.84	43.62	42.80	43.62	128,201
2022-04-19	43.20	43.20	42.67	42.77	235,908
2022-04-18	42.98	42.98	42.98	42.98	0
2022-04-15	42.98	42.98	42.98	42.98	0
2022-04-14	42.73	43.01	42.73	42.98	5,891
2022-04-13	42.90	43.05	42.90	43.05	5,354
2022-04-12	43.47	43.47	42.80	42.80	10,747
2022-04-11	42.61	42.84	42.61	42.84	9,543
2022-04-08	42.63	43.28	42.63	43.24	130,071
2022-04-07	43.76	44.06	43.22	43.22	18,826
2022-04-06	43.49	43.91	43.09	43.09	33,206
2022-04-05	44.90	44.90	43.87	43.87	27,856
2022-04-04	44.90	44.90	43.72	44.56	30,449
2022-04-01	44.08	44.33	44.00	44.33	19,235
2022-03-31	43.22	44.52	43.22	44.52	31,251
2022-03-30	42.61	43.66	42.61	43.66	20,532
2022-03-29	42.90	43.20	42.21	43.05	11,249
2022-03-28	43.22	43.24	43.01	43.01	14,724
2022-03-25	43.81	43.81	42.77	42.77	120,967
2022-03-24	43.70	43.72	43.62	43.62	16,449
2022-03-23	45.01	45.70	35.01	43.15	122,016
2022-03-22	44.90	45.45	44.90	45.45	34,535
2022-03-21	45.01	45.83	44.96	44.96	27,351
2022-03-18	45.89	45.89	45.55	45.55	51,364
2022-03-17	44.75	45.49	44.63	45.49	88,233
2022-03-16	43.47	44.98	43.17	44.98	164,912
2022-03-15	42.10	42.56	40.92	42.56	265,592
2022-03-14	40.61	41.26	40.48	41.26	290,406
2022-03-11	39.70	39.70	38.84	39.62	114,313
2022-03-10	39.60	40.02	39.17	39.22	302,187
2022-03-09	38.50	40.14	37.78	39.30	447,313
2022-03-08	35.49	37.53	34.69	36.75	393,059
2022-03-07	33.81	34.42	31.24	33.74	133,345
2022-03-04	34.10	35.72	33.55	33.55	150,315
2022-03-03	35.22	36.71	33.55	34.58	362,839
2022-03-02	35.87	37.01	30.00	33.28	205,899
2022-03-01	40.80	41.55	38.96	38.96	309,221
2022-02-28	37.60	40.54	37.49	40.54	121,470
2022-02-25	36.00	38.21	36.00	38.21	53,319
2022-02-24	33.83	35.97	33.83	35.97	131,843
2022-02-23	35.01	35.78	35.01	35.78	45,537
2022-02-22	33.60	35.51	33.60	35.51	49,607
2022-02-21	35.01	35.87	34.40	34.40	72,010
2022-02-18	36.37	36.40	35.55	35.55	30,601
2022-02-17	36.61	36.61	36.10	36.10	33,268
2022-02-16	35.66	35.83	35.66	35.83	53,207
2022-02-15	34.50	35.24	34.50	35.24	49,437
2022-02-14	34.14	34.14	33.51	34.14	111,198
2022-02-11	34.12	34.54	34.12	34.33	30,936
2022-02-10	35.01	35.01	34.75	34.75	35,305
2022-02-09	34.37	34.50	34.37	34.46	32,788
2022-02-08	34.10	34.10	34.04	33.97	101,930
2022-02-07	34.98	34.98	33.97	33.97	47,285
2022-02-04	34.77	35.17	34.54	34.54	41,859
2022-02-03	35.62	35.74	35.34	35.34	46,400
2022-02-02	34.80	35.72	34.80	35.72	44,485
2022-02-01	34.58	34.92	34.58	34.92	66,628
2022-01-31	33.49	34.69	33.41	34.69	40,054
2022-01-28	33.81	33.81	33.07	33.07	33,893
2022-01-27	33.53	34.04	33.41	34.04	50,281
2022-01-26	33.66	34.27	33.64	34.27	37,171
2022-01-25	33.60	33.93	33.26	33.26	70,935
2022-01-24	36.21	36.21	33.53	33.53	216,310
2022-01-21	35.17	36.02	35.17	36.02	93,438
2022-01-20	33.51	35.66	33.51	35.66	69,904
2022-01-19	34.21	34.21	33.87	33.87	34,003
2022-01-18	33.89	34.40	33.70	33.70	63,385
2022-01-17	33.60	34.33	33.60	34.02	56,556
2022-01-14	34.65	34.65	34.14	34.14	42,437
2022-01-13	33.81	34.35	33.68	34.35	134,242
2022-01-12	33.89	33.89	33.74	33.74	25,009
2022-01-11	33.41	33.83	33.41	33.72	54,245
2022-01-10	34.29	34.29	33.97	34.00	39,575
2022-01-07	34.80	34.80	33.78	33.78	58,024
2022-01-06	34.35	34.40	33.72	34.40	66,948
2022-01-05	34.16	34.16	34.04	34.04	29,689
2022-01-04	35.01	35.07	34.29	34.29	32,658
2022-01-03	34.46	34.46	34.46	34.46	0
2021-12-31	34.12	34.46	34.12	34.46	1,024
2021-12-30	33.20	34.02	33.20	34.02	14,870
2021-12-29	33.60	33.60	33.49	33.49	4,184
2021-12-28	32.54	32.54	32.54	32.54	0
2021-12-27	32.54	32.54	32.54	32.54	0
2021-12-24	32.56	32.61	32.54	32.54	1,066
2021-12-23	32.08	32.61	32.08	32.61	4,569
2021-12-22	32.27	32.27	32.18	32.18	11,992
2021-12-21	31.05	31.83	31.05	31.83	17,851
2021-12-20	31.70	31.70	31.41	31.41	18,944
2021-12-17	31.81	31.81	31.72	31.72	33,900
2021-12-16	31.55	32.44	31.55	31.78	20,768
2021-12-15	31.55	31.78	31.55	31.74	7,336
2021-12-14	32.00	32.25	32.00	32.18	16,114
2021-12-13	32.50	32.80	32.50	32.58	3,203
2021-12-10	33.01	33.03	32.90	32.90	7,761
2021-12-09	33.49	33.49	32.86	33.05	15,431
2021-12-08	33.01	33.05	32.94	33.05	35,619
2021-12-07	32.25	32.56	32.25	32.56	58,439
2021-12-06	32.35	32.35	31.87	31.87	26,313
2021-12-03	32.96	32.96	32.75	32.75	12,683
2021-12-02	34.06	34.06	32.63	32.63	10,309
2021-12-01	33.64	33.74	33.57	33.74	9,121
2021-11-30	33.22	33.87	33.15	33.87	22,379
2021-11-29	32.00	33.41	32.00	33.41	6,523
2021-11-26	32.50	33.78	32.50	33.78	10,830
2021-11-25	33.78	33.78	33.41	33.76	4,958
2021-11-24	33.17	33.32	33.05	33.32	8,729
2021-11-23	33.70	33.70	32.69	33.34	9,828
2021-11-22	33.85	34.00	33.36	33.36	7,024
2021-11-19	34.14	34.21	34.04	34.04	6,958
2021-11-18	35.30	35.36	34.40	34.40	2,584
2021-11-17	34.52	35.11	34.52	35.11	6,214
2021-11-16	34.50	35.03	34.50	35.03	19,658
2021-11-15	34.21	34.71	34.04	34.71	15,535
2021-11-12	35.11	35.11	34.31	34.42	11,037
2021-11-11	34.14	34.80	34.14	34.65	11,059
2021-11-10	34.61	34.61	34.37	34.37	10,641
2021-11-09	34.12	34.52	34.12	34.33	84,294
2021-11-08	34.21	34.37	34.08	34.37	7,254
2021-11-05	34.25	34.35	34.16	34.16	30,264
2021-11-04	34.10	34.18	34.10	34.16	33,673
2021-11-03	35.09	35.09	34.02	34.02	17,630
2021-11-02	35.09	35.09	34.75	34.75	9,334
2021-11-01	36.00	36.00	34.61	34.61	2,889
2021-10-29	35.01	35.01	34.18	34.18	48,313
2021-10-28	34.86	34.86	34.65	34.65	18,038
2021-10-27	34.44	34.56	34.40	34.56	16,447
2021-10-26	34.10	34.10	33.85	33.95	34,002
2021-10-25	34.77	34.84	34.12	34.12	14,788
2021-10-22	35.17	35.17	34.25	34.52	15,239
2021-10-21	34.94	35.07	34.86	35.07	55,049
2021-10-20	33.60	34.31	33.60	34.31	15,602
2021-10-19	32.14	32.61	32.12	32.61	24,468
2021-10-18	34.06	34.06	32.10	32.10	115,683
2021-10-15	31.01	33.11	31.01	33.11	241,874
2021-10-14	32.50	32.50	31.83	31.83	43,854
2021-10-13	30.77	31.95	30.73	31.95	145,240
2021-10-12	31.09	31.09	30.46	31.07	38,205
2021-10-11	32.00	32.00	29.68	31.62	92,685
2021-10-08	33.93	33.93	32.65	32.65	22,407
2021-10-07	33.15	34.00	33.15	33.34	27,712
2021-10-06	34.29	34.29	33.24	33.24	20,517
2021-10-05	33.81	33.89	33.81	33.81	7,163
2021-10-04	34.75	34.75	33.74	33.74	17,215
2021-10-01	34.48	34.48	33.20	33.85	24,057
2021-09-30	36.00	36.25	34.12	34.12	58,140
2021-09-29	36.27	36.35	36.27	36.27	42,850
2021-09-28	36.00	36.04	35.87	35.87	15,385
2021-09-27	36.37	36.37	36.27	36.27	6,708
2021-09-24	36.48	36.48	36.29	36.35	13,567
2021-09-23	35.89	37.03	35.81	36.29	18,496
2021-09-22	35.09	35.28	35.09	35.24	9,591
2021-09-21	34.69	35.15	34.69	35.11	11,650
2021-09-20	35.55	35.55	35.07	35.36	46,320
2021-09-17	36.27	36.27	36.12	36.14	5,437
2021-09-16	37.15	37.15	36.06	36.06	2,464
2021-09-15	37.30	37.30	36.33	36.33	39,803
2021-09-14	36.21	37.03	36.14	37.01	10,935
2021-09-13	36.31	36.31	36.14	36.14	49,020
2021-09-10	36.42	36.42	36.23	36.23	4,767
2021-09-09	36.50	36.80	36.40	36.40	2,021
2021-09-08	37.17	37.17	37.07	37.07	8,733
2021-09-07	37.01	37.09	37.01	37.09	5,525
2021-09-06	37.83	37.83	37.28	37.34	4,138
2021-09-03	37.38	37.38	37.13	37.13	8,508
2021-09-02	37.09	37.32	37.09	37.32	8,373
2021-09-01	37.81	37.81	37.68	37.68	7,101
2021-08-31	37.49	37.49	37.41	37.45	8,045
2021-08-30	36.88	36.88	36.88	36.88	0
2021-08-27	37.43	37.57	36.88	36.88	8,711
2021-08-26	37.83	37.83	37.51	37.53	8,009
2021-08-25	37.60	37.60	37.55	37.55	10,332
2021-08-24	37.09	37.17	37.01	37.17	9,509
2021-08-23	37.09	37.09	36.94	36.94	7,707
2021-08-20	36.65	36.71	36.46	36.71	11,385
2021-08-19	36.27	36.69	36.08	36.69	9,080
2021-08-18	35.09	35.93	34.88	35.93	14,607
2021-08-17	34.75	34.75	34.29	34.29	2,074
2021-08-16	35.05	35.05	34.56	34.56	7,941
2021-08-13	34.86	34.86	34.65	34.65	3,703
2021-08-12	35.28	35.28	35.13	35.15	7,366
2021-08-11	34.84	34.84	34.63	34.63	6,959
2021-08-10	34.27	34.37	34.27	34.37	9,119
2021-08-09	33.85	34.67	33.85	34.67	6,523
2021-08-06	33.81	33.81	33.66	33.66	3,029
2021-08-05	33.97	33.97	33.60	33.62	4,053
2021-08-04	33.49	33.60	33.49	33.55	4,907
2021-08-03	33.97	33.97	33.78	33.83	5,894
2021-08-02	33.60	33.87	33.60	33.68	12,183
2021-07-30	33.49	33.51	33.22	33.22	70,086
2021-07-29	33.97	34.35	33.66	33.66	15,038
2021-07-28	34.33	34.54	34.33	34.54	11,379
2021-07-27	34.46	34.46	34.29	34.29	11,148
2021-07-26	34.35	34.35	34.00	34.00	13,399
2021-07-23	34.06	34.40	34.06	34.25	7,895
2021-07-22	34.08	34.18	34.08	34.18	7,922
2021-07-21	33.64	33.64	33.41	33.53	3,830
2021-07-20	33.81	33.89	33.24	33.24	9,449
2021-07-19	34.33	34.33	33.17	33.17	11,223
2021-07-16	34.12	34.61	33.93	34.61	208,597
2021-07-15	34.56	34.67	33.70	33.70	18,239
2021-07-14	35.36	35.36	34.29	34.29	13,027
2021-07-13	34.54	35.11	34.54	34.65	7,045
2021-07-12	34.88	34.88	34.44	34.73	7,346
2021-07-09	34.69	34.77	34.63	34.63	4,581
2021-07-08	35.34	35.41	34.98	34.98	4,748
2021-07-07	35.01	35.05	34.35	35.05	6,657
2021-07-06	35.01	35.01	34.63	34.63	5,423
2021-07-05	35.15	35.20	34.90	35.20	3,079
2021-07-02	34.96	34.96	34.69	34.69	3,869
2021-07-01	34.50	34.73	34.50	34.67	11,062
2021-06-30	35.01	35.09	34.21	34.21	17,052
2021-06-29	34.50	34.50	34.48	34.50	7,768
2021-06-28	34.10	34.10	33.93	34.00	8,508
2021-06-25	33.85	33.85	33.78	33.83	11,891
2021-06-24	33.01	33.41	33.01	33.41	8,312
2021-06-23	33.70	33.89	33.22	33.22	6,338
2021-06-22	33.83	33.97	33.81	33.97	5,590
2021-06-21	34.42	34.42	33.68	33.68	5,261
2021-06-18	34.25	34.25	34.16	34.18	7,142
2021-06-17	35.89	35.89	34.21	34.21	10,354
2021-06-16	35.34	35.34	34.82	34.82	5,760
2021-06-15	35.45	35.45	34.65	34.65	9,926
2021-06-14	34.69	34.82	34.08	34.82	16,245
2021-06-11	33.64	33.64	33.57	33.60	13,672
2021-06-10	34.00	34.00	33.57	33.57	16,521
2021-06-09	34.40	34.40	33.97	33.97	14,017
2021-06-08	33.55	33.64	33.55	33.64	9,393
2021-06-07	34.21	34.44	33.70	33.70	15,486
2021-06-04	34.21	34.35	34.04	34.04	13,386
2021-06-03	35.53	35.53	33.93	33.93	23,104
2021-06-02	36.25	36.40	35.53	35.53	6,488
2021-06-01	36.69	36.69	36.48	36.48	69,617
2021-05-31	36.21	36.21	36.21	36.21	0
2021-05-28	36.61	36.61	36.21	36.21	7,706
2021-05-27	36.82	36.82	36.65	36.65	8,007
2021-05-26	36.94	37.01	36.82	36.82	6,798
2021-05-25	37.01	37.01	36.88	36.88	7,137
2021-05-24	37.24	37.24	36.94	36.94	4,652
2021-05-21	36.75	36.86	36.73	36.86	4,489
2021-05-20	36.25	36.40	36.25	36.40	7,179
2021-05-19	37.01	37.01	36.27	36.27	7,889
2021-05-18	36.31	36.65	36.31	36.65	7,926
2021-05-17	37.28	37.28	36.33	36.33	9,452
2021-05-14	36.00	36.52	35.81	36.52	12,366
2021-05-13	35.20	35.75	33.46	35.69	12,399
2021-05-12	35.81	35.91	33.96	35.47	11,022
2021-05-11	36.40	36.40	34.38	35.75	12,789
2021-05-10	37.49	37.49	35.26	36.63	12,558
2021-05-07	35.09	36.87	33.80	36.70	23,442
2021-05-06	36.80	36.80	34.78	35.53	16,110
2021-05-05	37.01	37.01	35.08	36.72	13,068
2021-05-04	38.10	38.11	36.22	36.65	20,597
2021-05-03	37.63	37.63	37.63	37.63	0
2021-04-30	38.73	38.73	36.52	37.63	13,975
2021-04-29	38.52	38.56	36.64	38.27	8,325
2021-04-28	39.45	39.45	37.32	38.62	6,409
2021-04-27	38.80	39.15	36.94	38.97	8,149
2021-04-26	39.49	39.49	36.96	38.70	35,355
2021-04-23	39.49	39.49	37.24	38.86	7,022
2021-04-22	39.30	39.74	37.24	39.45	21,570
2021-04-21	40.10	40.33	38.32	38.94	5,328
2021-04-20	42.35	42.35	40.00	40.27	9,448
2021-04-19	42.00	42.37	40.02	42.00	15,632
2021-04-16	42.21	42.49	40.06	42.11	16,686
2021-04-15	42.46	42.59	40.48	42.24	8,062
2021-04-14	43.01	43.60	41.42	42.48	5,739
2021-04-13	43.15	43.44	41.10	43.29	9,643
2021-04-12	44.58	44.58	41.66	43.43	10,358
2021-04-09	44.16	44.16	41.90	43.79	10,580
2021-04-08	44.48	44.48	41.46	43.73	8,422
2021-04-07	44.63	44.63	42.26	43.68	10,595
2021-04-06	43.01	44.63	41.52	44.62	13,561
2021-04-05	42.43	42.43	42.43	42.43	0
2021-04-02	42.43	42.43	42.43	42.43	0
2021-04-01	42.35	42.51	40.16	42.43	6,250
2021-03-31	40.45	41.95	38.85	41.73	4,991
2021-03-30	40.73	41.00	38.90	40.90	10,160
2021-03-29	39.78	41.45	39.25	41.03	7,674
2021-03-26	42.15	42.28	40.00	42.00	9,115
2021-03-25	41.88	42.35	39.60	41.68	10,809
2021-03-24	42.40	42.40	39.90	41.70	20,803
2021-03-23	41.30	42.43	39.65	42.25	12,970
2021-03-22	40.53	41.48	38.45	41.40	5,557
2021-03-19	40.40	40.60	38.60	40.38	5,446
2021-03-18	41.35	41.35	39.25	40.73	4,748
2021-03-17	43.53	43.53	40.70	41.15	12,553
2021-03-16	42.15	43.40	40.30	43.23	8,229
2021-03-15	43.25	43.25	40.65	41.95	5,616
2021-03-12	42.78	42.78	40.50	42.40	4,202
2021-03-11	41.53	42.30	39.20	42.23	10,302
2021-03-10	42.00	42.15	40.05	41.20	14,072
2021-03-09	41.00	42.13	38.60	41.95	9,277
2021-03-08	39.20	40.20	37.40	40.13	8,602
2021-03-05	39.93	40.20	38.25	38.80	8,234
2021-03-04	41.20	41.98	38.75	40.10	98,831
2021-03-03	41.00	41.48	39.40	39.98	3,884
2021-03-02	42.15	42.15	39.60	41.45	2,255
2021-03-01	40.40	41.45	38.60	41.40	4,836
2021-02-26	41.00	41.00	38.75	40.50	8,176
2021-02-25	40.53	41.85	38.80	41.53	8,055
2021-02-24	42.20	42.48	39.85	40.63	18,262
2021-02-23	43.58	43.58	41.03	42.03	8,309
2021-02-22	44.53	44.53	42.10	43.70	2,782
2021-02-19	44.53	44.53	42.05	44.20	4,267
2021-02-18	44.83	44.98	42.55	44.18	10,628
2021-02-17	44.53	44.70	42.35	44.60	6,462
2021-02-16	44.63	44.68	42.30	44.55	2,310
2021-02-15	44.00	44.15	41.65	44.13	10,647
2021-02-12	44.15	44.28	42.10	43.80	29,578
2021-02-11	43.25	44.00	40.85	44.00	6,823
2021-02-10	42.68	42.90	40.60	42.75	3,679
2021-02-09	43.10	43.10	40.55	42.38	4,137
2021-02-08	44.88	44.88	41.95	42.53	10,518
2021-02-05	44.05	44.10	41.85	44.05	2,085
2021-02-04	44.68	44.68	42.15	43.98	2,753
2021-02-03	45.00	45.10	42.85	44.28	2,555
2021-02-02	43.68	43.98	41.40	43.98	7,388
2021-02-01	43.53	43.53	41.15	43.40	2,474
2021-01-29	42.53	42.53	40.05	41.78	4,509
2021-01-28	41.05	42.60	38.75	42.60	4,944
2021-01-27	43.63	43.63	41.05	41.40	77,784
2021-01-26	44.45	44.45	41.45	42.88	9,553
2021-01-25	45.53	45.53	43.05	43.58	11,266
2021-01-22	45.88	45.88	43.50	44.80	1,252
2021-01-21	45.78	45.95	43.25	45.88	4,772
2021-01-20	45.78	45.90	43.60	45.03	8,986
2021-01-19	45.88	45.88	43.50	45.45	5,079
2021-01-18	46.00	46.35	44.00	45.63	2,780
2021-01-15	47.65	47.65	45.30	46.35	3,473
2021-01-14	48.10	48.10	45.70	47.80	6,087
2021-01-13	47.65	47.75	45.40	47.70	1,056
2021-01-12	48.40	48.45	45.95	47.55	4,761
2021-01-11	50.10	50.10	47.55	48.50	2,227
2021-01-08	49.75	50.48	47.25	50.05	7,162
2021-01-07	48.60	49.85	46.45	49.68	4,359
2021-01-06	47.65	48.00	45.25	47.98	1,311
2021-01-05	47.85	47.85	45.35	47.38	2,436
2021-01-04	47.93	47.93	45.15	47.73	6,533
2021-01-01	46.83	46.83	46.83	46.83	0
2020-12-31	47.75	47.75	44.85	46.83	106
2020-12-30	47.20	47.35	45.00	46.83	2,580
2020-12-29	47.20	48.23	45.25	47.20	6,906
2020-12-28	46.10	46.10	46.10	46.10	0
2020-12-25	46.10	46.10	46.10	46.10	0
2020-12-24	46.00	46.23	43.85	46.10	1,930
2020-12-23	44.45	45.53	42.10	45.45	4,330
2020-12-22	44.00	44.30	41.60	44.25	2,872
2020-12-21	43.20	43.25	41.05	43.15	1,155
2020-12-18	44.00	44.00	41.80	43.80	22,755
2020-12-17	44.53	44.53	42.05	43.98	1,776
2020-12-16	43.30	43.95	41.60	43.95	4,357
2020-12-15	42.53	42.83	40.35	42.83	3,523
2020-12-14	42.53	42.78	40.30	42.60	2,309
2020-12-11	43.00	43.00	39.70	42.28	2,055
2020-12-10	42.68	42.83	40.70	41.93	4,416
2020-12-09	42.10	42.55	40.05	42.55	3,734
2020-12-08	41.10	41.10	38.85	41.08	4,004
2020-12-07	41.68	41.68	39.30	40.68	12,467
2020-12-04	41.88	41.88	39.75	41.48	3,555
2020-12-03	42.00	42.20	40.10	41.93	1,273
2020-12-02	42.83	43.08	40.95	42.03	1,261
2020-12-01	42.83	43.43	41.00	43.20	2,791
2020-11-30	43.00	43.00	40.20	42.80	4,100
2020-11-27	41.53	42.38	39.55	42.33	2,494
2020-11-26	42.00	42.00	39.45	41.65	2,066
2020-11-25	40.00	41.28	38.35	41.28	3,772
2020-11-24	42.35	42.35	39.65	40.45	2,556
2020-11-23	42.53	42.53	40.20	41.75	3,668
2020-11-20	43.20	43.20	40.40	41.95	1,398
2020-11-19	41.10	42.28	39.20	42.15	5,270
2020-11-18	42.00	42.05	39.95	41.03	21,066
2020-11-17	43.58	43.70	41.45	42.35	6,619
2020-11-16	45.15	45.25	43.05	43.88	111,026
2020-11-13	45.00	45.03	42.80	44.93	55,469
2020-11-12	44.00	45.15	42.05	44.93	93,288
2020-11-11	44.00	44.45	41.35	44.38	10,361
2020-11-10	43.00	43.65	41.05	43.43	24,619
2020-11-09	45.45	45.45	40.80	43.23	58,616
2020-11-06	45.20	45.20	42.70	44.20	15,057
2020-11-05	44.20	45.05	41.65	44.83	53,891
2020-11-04	41.53	43.70	40.05	43.70	11,106
2020-11-03	42.53	42.53	40.20	42.45	39,875
2020-11-02	41.10	42.30	38.25	41.90	20,061
2020-10-30	39.40	40.05	37.10	39.98	4,426
2020-10-29	41.10	41.15	35.40	39.98	30,083
2020-10-28	42.30	42.65	40.55	42.25	32,864
2020-10-27	43.00	43.58	41.40	43.33	1,612
2020-10-26	42.58	43.88	40.60	43.73	6,024
2020-10-23	43.35	43.83	41.65	43.05	1,975
2020-10-22	43.20	43.88	40.90	43.75	2,667
2020-10-21	45.53	45.68	43.40	44.28	3,565
2020-10-20	45.68	45.88	43.60	45.58	4,396
2020-10-16	46.88	46.88	44.25	46.40	1,283
2020-10-15	47.10	47.28	44.95	46.43	102,227
2020-10-14	47.00	47.25	44.70	47.18	9,575
2020-10-13	45.53	46.80	44.50	46.78	3,296
2020-10-12	45.78	46.48	43.65	46.48	1,176
2020-10-09	46.40	46.65	44.15	45.78	3,819
2020-10-08	45.05	47.55	43.60	46.53	3,944
2020-10-07	44.83	45.60	42.90	45.60	3,295
2020-10-06	45.53	45.88	43.25	45.55	711
2020-10-05	44.78	45.38	42.80	45.38	4,908
2020-10-02	44.58	44.93	42.50	44.80	5,640
2020-10-01	44.40	45.40	42.30	45.18	406
2020-09-30	44.53	44.70	41.80	44.63	2,310
2020-09-29	43.78	44.15	41.95	43.90	6,110
2020-09-28	42.10	44.33	41.05	44.20	3,022
2020-09-25	43.10	43.10	40.65	42.70	3,910
2020-09-24	44.00	44.10	41.80	42.88	1,747
2020-09-23	45.00	45.35	43.10	44.28	3,417
2020-09-22	44.53	45.30	42.85	45.25	3,680
2020-09-21	45.58	45.58	43.10	45.20	7,358
2020-09-18	44.00	45.43	41.70	45.30	1,219
2020-09-17	44.15	44.15	41.75	43.68	2,654
2020-09-16	45.53	45.53	43.10	44.13	958
2020-09-15	44.78	45.03	42.60	45.03	19,073
2020-09-14	45.00	45.00	42.45	44.78	1,702
2020-09-11	44.78	44.80	42.60	44.50	2,124
2020-09-10	44.45	44.50	42.20	44.28	1,951
2020-09-09	43.40	44.28	41.15	44.28	7,708
2020-09-08	43.93	43.93	41.40	43.00	32,655
2020-09-07	42.40	43.05	40.65	42.93	1,019
2020-09-04	43.53	43.93	41.25	42.15	3,946
2020-09-03	44.68	45.03	42.40	43.85	14,450
2020-09-02	43.00	44.50	41.85	44.33	25,598
2020-09-01	44.78	44.93	42.60	43.95	32,982
2020-08-28	43.58	43.58	40.95	43.10	1,965
2020-08-27	43.53	43.53	41.10	42.95	625
2020-08-26	42.30	43.38	39.90	42.78	2,381
2020-08-25	41.53	42.00	39.40	41.73	1,545
2020-08-24	41.25	41.73	39.45	41.48	1,399
2020-08-21	40.88	40.93	38.55	40.73	739
2020-08-20	40.53	40.53	38.45	40.20	2,427
2020-08-19	40.78	40.78	38.55	40.40	4,551
2020-08-18	40.78	40.98	38.60	40.58	808
2020-08-17	39.73	40.25	37.25	40.25	2,856
2020-08-14	39.63	39.63	37.60	39.25	1,024
2020-08-13	39.10	40.20	37.30	39.83	1,870
2020-08-12	38.83	39.28	36.60	39.20	713
2020-08-11	38.00	38.83	36.50	38.53	1,261
2020-08-10	39.00	39.00	36.55	38.23	3,545
2020-08-07	38.00	38.00	35.90	37.83	2,069
2020-08-06	38.30	38.30	36.25	37.93	375
2020-08-05	37.93	38.28	36.10	38.03	1,774
2020-08-04	39.30	39.30	36.65	37.98	255
2020-08-03	40.10	40.10	37.10	38.65	1,051
2020-07-31	37.78	38.43	36.20	38.05	733
2020-07-30	39.15	39.15	37.15	39.03	519
2020-07-29	39.20	39.20	37.05	39.03	1,576
2020-07-28	39.10	39.48	37.40	38.78	2,477
2020-07-27	38.73	39.40	36.60	38.65	2,159
2020-07-24	38.53	38.55	36.65	38.38	1,424
2020-07-23	38.58	39.03	37.10	38.75	1,812
2020-07-22	39.10	39.55	37.50	39.05	370
2020-07-21	39.40	40.28	37.40	39.85	3,381
2020-07-20	38.10	39.30	36.40	38.18	817
2020-07-17	39.20	39.30	37.35	38.18	4,364
2020-07-16	39.58	39.83	37.80	39.50	1,621
2020-07-15	40.20	40.90	38.80	39.83	1,141
2020-07-14	40.73	40.75	38.70	40.68	596
2020-07-13	40.58	40.58	38.55	40.50	5,188
2020-07-10	39.53	40.18	37.50	40.08	1,084
2020-07-09	38.20	39.08	36.30	39.08	2,918
2020-07-08	37.53	37.85	35.35	37.85	2,233
2020-07-07	38.30	38.30	35.95	37.05	1,172
2020-07-06	37.73	38.05	35.95	37.88	598
2020-07-03	36.53	37.45	35.30	37.28	793
2020-07-02	37.30	37.30	35.30	37.20	631
2020-07-01	35.93	37.20	34.45	36.93	3,330
2020-06-30	36.00	36.63	34.15	36.25	2,016
2020-06-29	36.58	36.63	34.80	36.23	1,041
2020-06-26	36.93	37.23	35.15	36.60	410
2020-06-25	36.53	36.60	34.70	36.08	1,498
2020-06-24	35.88	36.23	33.95	35.85	2,949
2020-06-23	36.00	36.78	34.35	35.85	2,550
2020-06-22	35.88	35.88	33.50	35.55	1,603
2020-06-19	35.78	35.78	33.85	35.40	569
2020-06-18	34.83	35.13	32.90	35.05	493
2020-06-17	33.63	34.43	31.95	33.60	8,817
2020-06-16	33.83	33.88	32.10	33.60	4,501
2020-06-15	33.53	33.53	30.90	33.05	761
2020-06-12	31.73	32.78	30.25	32.65	1,718
2020-06-11	31.78	32.53	30.35	31.58	1,518
2020-06-10	34.00	34.00	31.60	33.18	1,195
2020-06-09	34.00	34.00	32.25	33.13	1,102
2020-06-08	33.00	34.28	31.25	32.60	1,325
2020-06-05	32.58	32.68	30.85	32.60	4,071
2020-06-04	32.63	32.85	31.25	32.23	688
2020-06-03	33.20	33.20	31.50	32.58	1,394
2020-06-02	33.00	33.28	31.45	33.03	3,262
2020-06-01	32.58	33.18	30.90	32.98	657
2020-05-29	32.30	32.55	30.80	32.45	351
2020-05-28	32.58	32.68	31.00	32.45	1,300
2020-05-27	33.00	33.00	31.05	31.98	1,249
2020-05-26	33.10	33.10	31.40	31.98	1,584
2020-05-22	31.68	31.85	30.20	31.98	522
2020-05-21	31.88	32.18	30.25	31.98	40
2020-05-20	30.68	31.63	29.30	31.58	1,346
2020-05-19	31.53	31.53	29.95	31.05	178
2020-05-18	31.53	31.53	29.90	31.33	782
2020-05-15	31.53	31.53	29.80	31.13	211
2020-05-14	32.00	32.00	30.40	31.13	444
2020-05-13	31.00	31.83	29.55	31.78	1,621
2020-05-12	31.53	31.88	30.30	31.68	194
2020-05-11	31.53	32.03	29.85	32.03	1,747
2020-05-07	31.10	31.30	29.70	31.20	127
2020-05-06	31.78	31.78	30.05	31.35	870
2020-05-05	30.00	31.70	28.90	31.70	697
2020-05-04	30.45	30.45	28.80	30.30	802
2020-05-01	30.30	30.30	30.30	30.30	0
2020-04-30	31.20	31.20	29.50	30.70	90
2020-04-29	31.00	31.03	29.45	30.70	25
2020-04-28	30.05	31.55	29.15	29.35	1,181
2020-04-27	30.00	30.00	28.00	29.35	2,102
2020-04-24	29.83	29.88	28.40	29.10	704
2020-04-23	28.40	29.38	27.40	29.38	887
2020-04-22	29.53	29.53	27.60	28.53	255
2020-04-21	29.53	29.53	27.75	28.53	774
2020-04-20	30.25	30.30	28.80	29.20	717
2020-04-17	30.30	30.30	28.75	29.08	4,272
2020-04-16	32.20	32.20	29.63	29.75	326
2020-04-15	30.88	31.33	29.65	30.73	641
2020-04-14	29.78	30.45	28.25	29.18	212
2020-04-10	28.45	29.18	28.45	29.18	0
2020-04-09	28.45	29.28	27.10	29.18	5,087
2020-04-08	28.10	28.10	26.45	27.83	2,450
2020-04-07	27.93	28.33	26.35	27.15	762
2020-04-06	26.88	27.88	26.50	27.05	553
2020-04-03	27.35	27.70	25.90	27.20	421
2020-04-03	27.35	27.70	25.90	27.05	3,445
2020-04-02	27.40	27.20	27.20	27.20	5,685
2020-04-02	27.40	27.40	25.90	27.05	1,178
2020-04-01	28.45	27.05	27.05	27.05	1,610
2020-04-01	28.45	28.45	27.03	27.08	384
2020-03-31	27.73	27.88	26.20	27.08	12,471
2020-03-31	27.73	27.88	26.20	27.23	889
2020-03-30	27.73	27.73	26.00	27.23	7,623
2020-03-30	27.73	27.73	26.00	27.48	1,360
2020-03-28	27.93	27.93	27.48	27.48	0
2020-03-27	27.93	27.93	26.45	27.43	4,868
2020-03-26	26.15	27.08	24.80	26.73	2,398
2020-03-25	26.00	26.98	24.95	25.70	6,492
2020-03-24	25.78	25.78	24.40	23.93	461
2020-03-23	24.30	24.30	22.40	25.00	54
2020-03-20	25.00	25.00	23.40	24.18	1,937
2020-03-19	24.78	25.33	23.40	24.68	538
2020-03-18	25.73	25.73	24.30	25.45	117
2020-03-17	24.58	25.10	23.38	23.85	4,091
2020-03-16	25.53	25.60	23.20	26.53	2,488
2020-03-13	25.20	27.88	25.20	25.88	804
2020-03-12	28.53	28.53	25.75	29.43	950
2020-03-11	30.53	31.35	28.75	30.58	1,188
2020-03-10	31.53	32.80	30.05	31.53	4,122
2020-03-09	30.53	31.83	28.00	34.15	9,076
2020-03-06	35.83	35.83	33.60	34.15	10,344
2020-03-05	34.30	35.63	32.70	33.83	9,832
2020-03-04	33.30	34.08	31.75	33.13	2,593
2020-03-03	33.00	33.20	30.80	29.83	9,281
2020-03-02	28.88	30.13	27.75	29.80	3,363
2020-02-28	29.10	29.80	26.70	29.70	853
2020-02-27	31.53	31.53	28.85	30.80	1,277
2020-02-26	29.53	30.35	28.15	30.73	917
2020-02-25	30.73	31.70	30.00	31.65	1,587
2020-02-24	32.45	32.45	30.70	32.43	875
2020-02-21	31.73	32.88	30.10	32.43	157
2020-02-20	30.78	32.08	29.80	31.90	2,328
2020-02-19	31.68	31.75	30.20	31.55	1,619
2020-02-18	30.88	31.45	29.25	31.45	2,374
2020-02-17	30.88	30.88	29.35	30.75	65
2020-02-14	30.53	30.55	29.05	30.55	552
2020-02-13	30.73	30.73	29.05	30.48	723
2020-02-12	30.05	30.38	28.60	30.38	1,671
2020-02-11	30.10	30.28	28.80	29.98	3,363
2020-02-10	30.45	30.45	28.85	30.08	749
2020-02-07	30.40	30.40	28.80	30.25	347
2020-02-06	30.45	30.45	28.90	30.38	758
2020-02-05	30.00	30.43	28.45	30.38	1,598
2020-02-04	29.53	29.78	28.20	29.78	1,526
2020-02-03	29.10	29.85	28.30	29.70	42
2020-01-31	29.20	30.03	27.55	28.88	4,157
2020-01-30	29.10	29.18	27.60	28.88	153
2020-01-29	29.88	29.88	28.40	29.48	493
2020-01-28	29.05	29.60	28.00	29.60	903
2020-01-27	29.88	29.88	27.95	29.33	122
2020-01-24	30.10	30.15	28.65	29.98	858
2020-01-23	29.63	29.63	28.15	29.63	140
2020-01-22	30.00	30.18	28.55	29.53	129
2020-01-21	29.25	30.05	27.60	29.93	5,204
2020-01-20	28.00	28.70	26.65	28.70	2,988
2020-01-17	28.05	28.13	26.65	27.98	1,985
2020-01-16	28.53	28.53	27.00	28.25	279
2020-01-15	27.83	27.98	26.45	27.98	228
2020-01-14	27.88	27.88	26.40	27.65	562
2020-01-13	26.63	27.75	25.20	27.68	4,509
2020-01-10	26.63	26.83	25.35	26.65	1,567
2020-01-09	26.10	26.35	24.75	26.35	1,371
2020-01-08	26.05	26.05	24.60	25.78	1,154
2020-01-07	25.40	25.98	24.50	25.80	832
2020-01-06	26.40	26.40	24.90	25.63	6,797
2020-01-03	26.00	26.10	24.80	26.03	467
2020-01-02	26.58	26.58	25.00	26.13	227
2020-01-01	26.05	26.08	26.05	26.08	0
2019-12-31	26.05	26.23	24.95	26.08	138
2019-12-30	26.53	26.53	25.15	26.28	397
2019-12-27	26.00	26.50	25.10	26.45	2,141
2019-12-25	26.25	26.43	26.25	26.43	0
2019-12-24	26.25	26.43	25.15	26.43	823
2019-12-23	26.00	26.38	25.05	26.33	4,157
2019-12-20	26.05	26.35	24.80	26.28	4,788
2019-12-19	26.10	26.28	24.90	26.18	1,777
2019-12-18	26.53	26.53	25.20	26.30	1,969
2019-12-17	26.53	26.65	25.20	26.50	2,345
2019-12-16	25.88	26.53	24.70	26.45	875
2019-12-13	25.83	26.38	24.60	26.10	2,738
2019-12-12	25.83	25.83	24.50	25.43	1,570
2019-12-11	25.40	25.88	24.05	25.88	1,021
2019-12-10	24.88	25.23	23.55	25.13	2,209
2019-12-09	25.00	25.00	23.30	24.63	2,020
2019-12-06	22.73	22.90	21.65	22.75	158
2019-12-05	22.73	22.78	21.65	22.65	52
2019-12-04	22.20	22.65	21.25	22.65	5,041
2019-12-03	22.93	22.93	21.65	22.40	3,897
2019-12-02	22.83	22.93	21.75	22.65	4,604
2019-11-29	23.35	23.35	22.00	22.98	2,114
2019-11-28	22.78	23.35	22.20	23.08	189
2019-11-27	23.40	23.40	22.15	23.20	776
2019-11-26	22.93	23.03	21.80	23.03	1,980
2019-11-25	23.05	23.20	22.00	23.00	1,314
2019-11-22	23.58	23.58	22.30	23.25	2,019
2019-11-21	23.68	23.68	22.40	23.38	1,046
2019-11-20	23.10	23.58	22.20	23.53	1,974
2019-11-19	24.45	24.45	23.05	23.58	701
2019-11-18	24.10	24.28	23.10	24.13	444
2019-11-15	24.53	24.53	23.25	24.38	509
2019-11-14	24.53	24.53	23.20	24.40	100
2019-11-13	24.25	24.53	23.30	24.48	2,184
2019-11-12	24.53	24.53	23.05	24.38	8,734
2019-11-11	24.20	24.33	22.95	24.33	1,163
2019-11-08	24.40	24.63	23.40	24.40	8
2019-11-07	24.25	24.75	23.05	24.65	1,538
2019-11-06	23.20	24.03	22.00	23.98	5,184
2019-11-05	23.00	23.03	21.85	22.98	4,019
2019-11-04	23.53	23.53	22.20	23.13	210
2019-11-01	23.35	23.48	22.35	23.23	822
2019-10-31	23.15	23.38	22.05	23.20	77
2019-10-30	22.78	22.98	21.85	22.98	175
2019-10-29	23.20	23.20	22.05	23.30	65
2019-10-28	23.53	23.53	22.25	23.30	50
2019-10-25	23.35	23.40	22.25	23.40	377
2019-10-24	22.63	23.55	21.40	23.43	2,257
2019-10-23	22.05	22.40	21.05	22.40	56
2019-10-22	22.53	22.53	21.40	22.28	1,051
2019-10-21	22.63	22.73	21.55	22.65	24
2019-10-18	22.83	22.95	21.85	22.73	404
2019-10-17	22.78	22.98	21.75	22.88	1,589
2019-10-16	23.15	23.20	22.05	22.70	10
2019-10-15	23.30	23.40	22.20	23.28	0
2019-10-14	23.15	23.25	22.10	23.25	1,692
2019-10-11	23.00	23.45	22.15	23.33	368
2019-10-10	23.35	23.35	22.20	23.33	85
2019-10-09	23.45	23.45	22.20	23.40	0
2019-10-08	23.35	23.53	22.35	23.43	0
2019-10-07	23.00	23.30	22.05	23.25	0
2019-10-04	22.88	23.25	18.80	23.25	2,117
2019-10-03	23.53	23.53	22.30	23.28	457
2019-10-02	23.88	24.00	22.80	23.75	1,169
2019-10-01	24.45	24.45	23.00	24.13	78,668
2019-09-30	23.30	24.05	22.65	23.98	2,375
2019-09-27	24.05	24.08	22.85	23.98	4,536
2019-09-26	24.00	24.18	22.45	24.08	1,242
2019-09-25	24.05	24.08	22.75	23.83	2,737
2019-09-24	23.78	24.08	22.75	24.03	396
2019-09-23	23.40	23.88	22.55	23.83	0
2019-09-20	23.58	23.70	22.40	23.65	2,145
2019-09-19	23.53	23.83	22.65	23.63	1,080
2019-09-18	23.35	23.90	22.15	23.78	537
2019-09-17	23.20	23.25	22.10	23.05	1,724
2019-09-16	23.78	23.78	22.40	23.40	19
2019-09-13	23.78	23.78	22.50	23.55	1,392
2019-09-12	23.53	23.65	22.35	23.55	1,037
2019-09-11	23.53	23.53	22.35	23.48	815
2019-09-10	23.53	23.53	22.20	23.38	0
2019-09-09	23.00	23.23	21.95	23.18	1,200
2019-09-06	23.53	23.58	22.40	23.35	9
2019-09-05	23.68	23.73	22.55	23.65	1,662
2019-09-04	23.83	23.83	22.60	23.75	7
2019-09-03	23.73	23.73	22.45	23.60	1,913
2019-09-02	23.20	23.58	22.20	23.48	406
2019-08-30	23.35	23.53	22.30	23.60	64
2019-08-29	23.63	23.70	22.45	23.70	129
2019-08-28	23.58	23.75	22.45	23.70	1,648
2019-08-27	24.15	24.15	22.80	23.88	1,285
2019-08-23	24.25	24.45	23.05	24.23	1,239
2019-08-22	24.25	24.25	22.95	24.23	2,420
2019-08-21	24.30	24.30	23.05	24.23	428
2019-08-20	24.00	24.20	22.95	24.08	3,397
2019-08-19	24.00	24.25	23.00	24.23	1,686
2019-08-16	23.83	24.18	22.80	24.13	0
2019-08-15	24.00	24.10	22.90	23.98	1,600
2019-08-14	24.10	24.23	23.05	24.00	1,389
2019-08-13	24.10	24.33	23.05	24.25	1,200
2019-08-12	24.25	24.43	23.10	24.38	800
2019-08-09	24.35	24.35	22.95	24.15	915
2019-08-08	24.20	24.20	22.85	24.15	3,177
2019-08-07	24.00	24.20	22.90	23.95	2,548
2019-08-06	23.68	24.00	22.60	23.95	309
2019-08-05	24.00	24.05	22.80	24.05	468
2019-08-02	24.40	24.40	23.20	24.15	7,617
2019-08-01	23.40	24.58	22.80	24.45	4,001
2019-07-31	24.00	24.23	23.00	24.08	262
2019-07-30	24.30	24.33	23.05	24.23	4,585
2019-07-29	24.05	24.80	23.10	24.60	7,086
2019-07-26	24.00	24.40	23.20	24.25	1,057
2019-07-25	24.25	24.60	23.30	24.55	51
2019-07-24	24.45	24.65	23.35	24.53	1,054
2019-07-23	24.78	24.85	23.50	24.75	3,227
2019-07-22	24.25	24.48	23.10	24.48	1,963
2019-07-19	24.53	24.53	23.05	24.48	9,377
2019-07-18	24.10	24.38	23.15	24.03	928
2019-07-17	23.88	24.40	22.90	24.33	5,302
2019-07-16	24.78	24.78	23.50	24.23	4,941
2019-07-15	24.45	24.75	23.30	24.65	4,303
2019-07-12	24.25	24.58	23.25	24.43	3,650
2019-07-11	25.10	25.10	23.75	24.60	20,506
2019-07-10	24.88	25.23	23.30	25.00	2,566
2019-07-09	24.63	24.70	23.35	24.60	488
2019-07-08	24.25	24.60	23.25	24.55	9,957
2019-07-05	24.40	24.45	23.25	24.40	20
2019-07-04	24.40	24.50	23.25	24.40	132
2019-07-03	23.88	24.38	22.55	24.28	723
2019-07-02	23.58	23.68	22.35	23.68	725
2019-07-01	23.25	23.50	22.10	23.33	4,610
2019-06-28	23.30	23.55	22.00	23.23	878
2019-06-27	22.93	23.15	21.85	23.08	369
2019-06-26	22.00	23.28	21.20	23.23	10,067
2019-06-25	22.58	22.58	21.40	22.30	847
2019-06-24	22.30	22.50	21.30	22.45	998
2019-06-21	22.53	22.53	21.40	22.55	506
2019-06-20	22.53	22.75	21.50	22.55	3,487
2019-06-19	22.00	22.68	21.10	22.68	1,633
2019-06-18	22.00	22.13	20.95	22.13	16,481
2019-06-17	22.83	22.83	21.40	22.25	934
2019-06-14	22.53	22.80	21.55	22.60	728
2019-06-13	22.63	23.00	21.85	22.80	144
2019-06-12	22.40	22.90	21.35	22.90	211
2019-06-11	22.45	22.63	21.40	22.53	3,054
2019-06-10	23.05	23.05	21.70	22.93	100
2019-06-07	22.30	23.03	21.45	22.93	4,787
2019-06-06	22.53	22.75	21.40	22.65	4,981
2019-06-05	22.00	22.43	20.90	22.43	584
2019-06-04	21.78	22.00	20.75	21.95	4,993
2019-06-03	21.53	21.75	20.30	21.75	2,026
2019-05-31	20.91	21.38	19.94	21.03	347
2019-05-30	20.91	21.10	19.96	21.03	3,600
2019-05-29	20.78	21.00	19.86	21.00	604
2019-05-28	20.54	20.79	19.42	20.79	3,944
2019-05-24	20.10	20.10	19.10	20.08	2,951
2019-05-23	20.59	20.59	19.56	19.99	585
2019-05-22	20.39	20.51	19.42	20.48	0
2019-05-21	20.10	20.19	19.16	20.18	724
2019-05-20	20.02	20.08	19.08	20.08	588
2019-05-17	20.59	20.59	19.10	20.08	2,000
2019-05-16	20.10	20.11	19.12	20.09	753
2019-05-15	20.35	20.35	19.30	20.23	2,125
2019-05-14	20.20	20.50	19.12	20.40	0
2019-05-13	20.35	20.48	19.28	20.06	1,404
2019-05-10	20.44	20.67	19.52	20.49	12,072
2019-05-09	20.35	20.53	19.50	20.43	15,626
2019-05-08	20.74	20.87	19.84	20.70	21,002
2019-05-07	21.05	21.05	19.94	20.89	708
2019-05-03	21.45	21.45	20.25	20.88	2,053
2019-05-02	20.91	20.94	19.92	20.93	4,937
2019-05-01	20.88	20.88	20.88	20.88	0
2019-04-30	20.74	20.89	19.80	20.88	1,166
2019-04-29	21.30	21.30	19.98	20.88	1,008

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150