Wynn Resorts Or Share History

Wynn Resorts Or Share Price history. The following table shows end-of-day data 0QYK historical share prices for Wynn Resorts Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	97.01	97.01	97.01	97.01	307
2024-04-25	97.20	97.20	97.20	97.20	81
2024-04-24	97.20	97.20	97.20	97.20	684
2024-04-23	98.33	98.33	98.33	98.33	250
2024-04-22	96.45	96.45	96.45	96.45	430
2024-04-19	96.46	96.46	96.46	96.46	627
2024-04-18	96.46	96.46	96.46	96.46	1,337
2024-04-17	97.94	97.94	97.94	97.94	536
2024-04-16	97.94	97.94	97.94	97.94	470
2024-04-15	100.52	100.52	100.52	100.52	47
2024-04-12	103.29	103.29	103.29	103.29	280
2024-04-11	104.15	104.15	104.15	104.15	430
2024-04-10	106.79	106.79	106.79	106.79	319
2024-04-09	106.79	106.79	106.79	106.79	492
2024-04-08	101.82	101.82	101.82	101.82	177
2024-04-05	101.82	101.82	101.82	101.82	1,024
2024-04-04	101.82	101.82	101.82	101.82	1,825
2024-04-03	101.82	101.82	101.82	101.82	2,419
2024-04-02	101.82	101.82	101.82	101.82	327
2024-04-01	101.82	101.82	101.82	101.82	0
2024-03-29	101.82	101.82	101.82	101.82	0
2024-03-28	101.82	101.82	101.82	101.82	330
2024-03-27	100.98	100.98	100.98	100.98	105
2024-03-26	100.04	100.04	100.04	100.04	46,731
2024-03-25	99.12	99.12	99.12	99.12	406
2024-03-22	99.12	99.12	99.12	99.12	428
2024-03-21	99.12	99.12	99.12	99.12	2,526
2024-03-20	99.12	99.12	99.12	99.12	647
2024-03-19	99.12	99.12	99.12	99.12	562
2024-03-18	99.12	99.12	99.12	99.12	194
2024-03-15	99.98	99.98	99.98	99.98	185
2024-03-14	99.98	99.98	99.98	99.98	463
2024-03-13	99.98	99.98	99.98	99.98	2,466
2024-03-12	99.98	99.98	99.98	99.98	3,898
2024-03-11	99.98	99.98	99.98	99.98	12,617
2024-03-08	99.98	99.98	99.98	99.98	61,258
2024-03-07	99.84	99.84	99.84	99.84	320
2024-03-06	101.12	101.12	101.12	101.12	8,080
2024-03-05	101.12	101.12	101.12	101.12	4,938
2024-03-04	101.12	101.12	101.12	101.12	520
2024-03-01	104.21	104.21	104.21	104.21	10,959
2024-02-29	104.21	104.21	104.21	104.21	4,858
2024-02-28	103.12	103.12	103.12	103.12	107
2024-02-27	103.12	103.12	103.12	103.12	842
2024-02-26	103.32	103.32	103.32	103.32	646
2024-02-23	103.32	103.32	103.32	103.32	362
2024-02-22	101.04	101.04	101.04	101.04	180
2024-02-21	101.04	101.04	101.04	101.04	555
2024-02-20	101.04	101.04	101.04	101.04	997
2024-02-19	106.93	106.93	106.93	106.93	0
2024-02-16	106.93	106.93	106.93	106.93	1,482
2024-02-15	106.93	106.93	106.93	106.93	229
2024-02-14	106.93	106.93	106.93	106.93	260
2024-02-13	106.93	106.93	106.93	106.93	972
2024-02-12	106.93	106.93	106.93	106.93	519
2024-02-09	106.93	106.93	106.93	106.93	574
2024-02-08	106.93	106.93	106.93	106.93	6,746
2024-02-07	97.76	97.76	97.76	97.76	761
2024-02-06	97.76	97.76	97.76	97.76	570
2024-02-05	97.76	97.76	97.76	97.76	136
2024-02-02	97.76	97.76	97.76	97.76	954
2024-02-01	94.98	94.98	94.98	94.98	397
2024-01-31	94.98	94.98	94.98	94.98	173
2024-01-30	94.55	94.55	94.55	94.55	2,086
2024-01-29	95.86	95.86	95.86	95.86	345
2024-01-26	95.29	95.29	95.29	95.29	279
2024-01-25	95.29	95.29	95.29	95.29	1,566
2024-01-24	92.36	92.36	92.36	92.36	939
2024-01-23	92.36	92.36	92.36	92.36	1,156
2024-01-22	92.36	92.36	92.36	92.36	1,603
2024-01-19	92.36	92.36	92.36	92.36	1,362
2024-01-18	92.46	92.46	92.46	92.46	1,273
2024-01-17	95.40	95.40	95.40	95.40	1,890
2024-01-16	95.40	95.40	95.40	95.40	526
2024-01-15	95.40	95.40	95.40	95.40	0
2024-01-12	95.40	95.40	95.40	95.40	1,847
2024-01-11	95.40	95.40	95.40	95.40	8,112
2024-01-10	95.40	95.40	95.40	95.40	686
2024-01-09	95.40	95.40	95.40	95.40	1,295
2024-01-08	95.40	95.40	95.40	95.40	2,514
2024-01-05	96.29	96.29	96.29	96.29	1,970
2024-01-04	90.72	90.72	90.72	90.72	8,390
2024-01-03	90.72	90.72	90.72	90.72	1,217
2024-01-02	90.72	90.72	90.72	90.72	1,895
2024-01-01	90.72	90.72	90.72	90.72	0
2023-12-29	90.72	90.72	90.72	90.72	404
2023-12-28	90.72	90.72	90.72	90.72	888
2023-12-27	90.72	90.72	90.72	90.72	242
2023-12-26	90.72	90.72	90.72	90.72	0
2023-12-25	90.72	90.72	90.72	90.72	0
2023-12-22	90.72	90.72	90.72	90.72	49,808
2023-12-21	90.27	90.27	90.27	90.27	169
2023-12-20	90.27	90.27	90.27	90.27	299
2023-12-19	90.27	90.27	90.27	90.27	183
2023-12-18	84.32	84.32	84.32	84.32	670
2023-12-15	84.32	84.32	84.32	84.32	347
2023-12-14	84.32	84.32	84.32	84.32	1,528
2023-12-13	84.32	84.32	84.32	84.32	169
2023-12-12	84.32	84.32	84.32	84.32	893
2023-12-11	84.32	84.32	84.32	84.32	1,070
2023-12-08	84.32	84.32	84.32	84.32	2,448
2023-12-07	82.66	82.66	82.66	82.66	63
2023-12-06	82.66	82.66	82.66	82.66	533
2023-12-05	84.45	84.45	84.45	84.45	901
2023-12-04	84.45	84.45	84.45	84.45	517
2023-12-01	84.45	84.45	84.45	84.45	1,951
2023-11-30	84.45	84.45	84.45	84.45	204
2023-11-29	85.81	85.81	85.81	85.81	1,234
2023-11-28	85.81	85.81	85.81	85.81	682
2023-11-27	85.92	85.92	85.92	85.92	134
2023-11-24	85.92	85.92	85.92	85.92	842
2023-11-23	85.92	85.92	85.92	85.92	0
2023-11-22	85.92	85.92	85.92	85.92	1,687
2023-11-21	85.92	85.92	85.92	85.92	221
2023-11-20	85.92	85.92	85.92	85.92	243
2023-11-17	85.92	85.92	85.92	85.92	247
2023-11-16	84.41	84.41	84.41	84.41	998
2023-11-15	84.41	84.41	84.41	84.41	9,768
2023-11-14	84.41	84.41	84.41	84.41	6,590
2023-11-13	84.41	84.41	84.41	84.41	1,063
2023-11-10	85.45	85.45	85.45	85.45	41,155
2023-11-09	93.01	93.01	93.01	93.01	955
2023-11-08	86.74	86.74	86.74	86.74	100
2023-11-07	86.74	86.74	86.74	86.74	1,156
2023-11-06	86.74	86.74	86.74	86.74	14,368
2023-11-03	86.74	86.74	86.74	86.74	829
2023-11-02	86.74	86.74	86.74	86.74	527
2023-11-01	86.74	86.74	86.74	86.74	1,190
2023-10-31	86.79	86.79	86.79	86.79	641
2023-10-30	87.14	87.14	87.14	87.14	104
2023-10-27	87.14	87.14	87.14	87.14	531
2023-10-26	87.14	87.14	87.14	87.14	121
2023-10-25	87.14	87.14	87.14	87.14	877
2023-10-24	87.14	87.14	87.14	87.14	130
2023-10-23	87.14	87.14	87.14	87.14	208
2023-10-20	87.14	87.14	87.14	87.14	728
2023-10-19	89.03	89.03	89.03	89.03	550
2023-10-18	89.03	89.03	89.03	89.03	2,265
2023-10-17	90.60	90.60	90.60	90.60	224
2023-10-16	93.55	93.55	93.55	93.55	484
2023-10-13	93.55	93.55	93.55	93.55	507
2023-10-12	90.57	90.57	90.57	90.57	103
2023-10-11	90.57	90.57	90.57	90.57	408
2023-10-10	90.57	90.57	90.57	90.57	914
2023-10-09	90.57	90.57	90.57	90.57	142
2023-10-06	90.57	90.57	90.57	90.57	455
2023-10-05	88.49	88.49	88.49	88.49	179
2023-10-04	88.49	88.49	88.49	88.49	501
2023-10-03	95.19	95.19	95.19	95.19	299
2023-10-02	95.19	95.19	95.19	95.19	12
2023-09-29	95.19	95.19	95.19	95.19	66
2023-09-28	92.21	92.21	92.21	92.21	0
2023-09-27	90.68	90.68	90.68	90.68	1,834
2023-09-26	90.92	90.92	90.92	90.92	230
2023-09-25	90.92	90.92	90.92	90.92	96
2023-09-22	91.34	91.34	91.34	91.34	15
2023-09-21	91.34	91.34	91.34	91.34	591
2023-09-20	95.47	95.47	95.47	95.47	42
2023-09-19	95.47	95.47	95.47	95.47	135
2023-09-18	97.48	97.48	97.48	97.48	225
2023-09-15	96.34	96.34	96.34	96.34	181
2023-09-14	96.34	96.34	96.34	96.34	771
2023-09-13	95.31	95.31	95.31	95.31	52
2023-09-12	97.14	97.14	97.14	97.14	492
2023-09-11	95.29	95.29	95.29	95.29	133
2023-09-08	94.71	94.71	94.71	94.71	237
2023-09-07	95.75	95.75	95.75	95.75	269
2023-09-06	96.73	96.73	96.73	96.73	38
2023-09-05	96.89	96.89	96.89	96.89	507
2023-09-04	101.73	101.73	101.73	101.73	0
2023-09-01	101.64	101.64	101.64	101.64	922
2023-08-31	97.92	97.92	97.92	97.92	506
2023-08-30	97.92	97.92	97.92	97.92	0
2023-08-29	96.30	96.30	96.30	96.30	566
2023-08-28	96.30	96.30	96.30	96.30	0
2023-08-25	96.30	96.30	96.30	96.30	180
2023-08-24	96.30	96.30	96.30	96.30	259
2023-08-23	96.30	96.30	96.30	96.30	90
2023-08-22	95.98	95.98	95.98	95.98	30
2023-08-21	93.61	93.61	93.61	93.61	369
2023-08-18	94.70	94.70	94.70	94.70	170
2023-08-17	95.23	95.23	95.23	95.23	16
2023-08-16	95.55	95.55	95.55	95.55	179
2023-08-15	99.91	99.91	99.91	99.91	37,255
2023-08-14	99.71	99.71	99.71	99.71	203
2023-08-11	101.07	101.07	101.07	101.07	760
2023-08-10	104.47	104.47	104.47	104.47	773
2023-08-09	104.39	104.39	104.39	104.39	40
2023-08-08	104.39	104.39	104.39	104.39	20
2023-08-07	104.39	104.39	104.39	104.39	126
2023-08-04	105.98	105.98	105.98	105.98	264
2023-08-03	108.24	108.24	108.24	108.24	18
2023-08-02	108.24	108.24	108.24	108.24	64
2023-08-01	108.24	108.24	108.24	108.24	1
2023-07-31	108.86	108.86	108.86	108.86	188
2023-07-28	108.72	108.72	108.72	108.72	753
2023-07-27	107.37	107.37	107.37	107.37	71
2023-07-26	107.37	107.37	107.37	107.37	709
2023-07-25	107.37	107.37	107.37	107.37	111
2023-07-24	107.37	107.37	107.37	107.37	603
2023-07-21	108.52	108.52	108.52	108.52	1,487
2023-07-20	109.17	109.17	109.17	109.17	384
2023-07-19	107.68	107.68	107.68	107.68	228
2023-07-18	107.68	107.68	107.68	107.68	589
2023-07-17	107.68	107.68	107.68	107.68	1,335
2023-07-14	109.44	109.44	109.44	109.44	193
2023-07-13	109.75	109.75	109.75	109.75	37,457
2023-07-12	108.76	108.76	108.76	108.76	533
2023-07-11	104.80	104.80	104.80	104.80	734
2023-07-10	104.80	104.80	104.80	104.80	594
2023-07-07	108.25	108.25	108.25	108.25	2,073
2023-07-06	108.25	108.25	108.25	108.25	787
2023-07-05	108.25	108.25	108.25	108.25	997
2023-07-04	108.25	108.25	108.25	108.25	0
2023-07-03	108.25	108.25	108.25	108.25	502
2023-06-30	104.81	104.81	104.81	104.81	873
2023-06-29	105.30	105.30	105.30	105.30	1,054
2023-06-28	105.30	105.30	105.30	105.30	4,884
2023-06-27	105.30	105.30	105.30	105.30	2,136
2023-06-26	105.30	105.30	105.30	105.30	145
2023-06-23	105.30	105.30	105.30	105.30	306
2023-06-22	105.30	105.30	105.30	105.30	72,797
2023-06-21	105.30	105.30	105.30	105.30	59
2023-06-20	105.30	105.30	105.30	105.30	1,551
2023-06-19	105.30	105.30	105.30	105.30	21
2023-06-16	103.65	103.65	103.65	103.65	1,060
2023-06-15	103.65	103.65	103.65	103.65	6,998
2023-06-14	103.65	103.65	103.65	103.65	843
2023-06-13	103.40	103.40	103.40	103.40	337
2023-06-12	102.84	102.84	102.84	102.84	2,806
2023-06-09	102.84	102.84	102.84	102.84	1,308
2023-06-08	102.84	102.84	102.84	102.84	412
2023-06-07	102.84	102.84	102.84	102.84	135
2023-06-06	102.30	102.30	102.30	102.30	3,985
2023-06-05	100.76	100.76	100.76	100.76	194
2023-06-02	100.72	100.72	100.72	100.72	834
2023-06-01	97.26	97.26	97.26	97.26	568
2023-05-31	97.26	97.26	97.26	97.26	620
2023-05-30	101.32	101.32	101.32	101.32	696
2023-05-29	101.32	101.32	101.32	101.32	0
2023-05-26	101.32	101.32	101.32	101.32	5,074
2023-05-25	101.32	101.32	101.32	101.32	1,405
2023-05-24	102.34	102.34	102.34	102.34	164
2023-05-23	109.32	109.32	109.32	109.32	309
2023-05-22	109.32	109.32	109.32	109.32	149
2023-05-19	110.45	110.45	110.45	110.45	2,485
2023-05-18	110.45	110.45	110.45	110.45	851
2023-05-17	110.45	110.45	110.45	110.45	1,610
2023-05-16	103.52	103.52	103.52	103.52	596
2023-05-15	106.90	106.90	106.90	106.90	232
2023-05-12	106.98	106.98	106.98	106.98	5,364
2023-05-11	110.48	110.48	110.48	110.48	1,455
2023-05-10	110.48	110.48	110.48	110.48	395
2023-05-09	112.69	112.69	112.69	112.69	901
2023-05-08	109.57	109.57	109.57	109.57	0
2023-05-05	109.57	109.57	109.57	109.57	353
2023-05-04	109.89	109.89	109.89	109.89	765
2023-05-03	109.89	109.89	109.89	109.89	632
2023-05-02	116.31	116.31	116.31	116.31	1,025
2023-05-01	112.51	112.51	112.51	112.51	0
2023-04-28	112.51	112.51	112.51	112.51	329
2023-04-27	110.09	110.09	110.09	110.09	156
2023-04-26	111.55	111.55	111.55	111.55	124
2023-04-25	114.13	114.13	114.13	114.13	515
2023-04-24	113.67	113.67	113.67	113.67	21
2023-04-21	113.53	113.53	113.53	113.53	910
2023-04-20	111.66	111.66	111.66	111.66	584
2023-04-19	111.66	111.66	111.66	111.66	307
2023-04-18	112.34	112.34	112.34	112.34	120
2023-04-17	111.21	111.21	111.21	111.21	374
2023-04-14	111.21	111.21	111.21	111.21	494
2023-04-13	108.19	108.19	108.19	108.19	1,211
2023-04-12	108.19	108.19	108.19	108.19	76
2023-04-11	105.75	105.75	105.75	105.75	3,869
2023-04-10	107.94	107.94	107.94	107.94	0
2023-04-07	107.94	107.94	107.94	107.94	0
2023-04-06	107.94	107.94	107.94	107.94	52
2023-04-05	111.26	111.26	111.26	111.26	446
2023-04-04	113.47	113.47	113.47	113.47	1,852
2023-04-03	113.56	113.56	113.56	113.56	440
2023-03-31	106.56	106.56	106.56	106.56	143
2023-03-30	106.56	106.56	106.56	106.56	121
2023-03-29	106.56	106.56	106.56	106.56	1,565
2023-03-28	106.56	106.56	106.56	106.56	146
2023-03-27	105.15	105.15	105.15	105.15	225
2023-03-24	105.75	105.75	105.75	105.75	0
2023-03-23	107.55	107.55	107.55	107.55	1,689
2023-03-22	108.19	108.19	108.19	108.19	160
2023-03-21	108.03	108.03	108.03	108.03	71
2023-03-20	107.04	107.04	107.04	107.04	141
2023-03-17	107.24	107.24	107.24	107.24	3,111
2023-03-16	107.57	107.57	107.57	107.57	244
2023-03-15	103.55	103.55	103.55	103.55	371
2023-03-14	108.30	108.30	108.30	108.30	721
2023-03-13	106.18	106.18	106.18	106.18	961
2023-03-10	112.84	112.84	112.84	112.84	167
2023-03-09	112.84	112.84	112.84	112.84	124
2023-03-08	113.45	113.45	113.45	113.45	248
2023-03-07	115.22	115.22	115.22	115.22	292
2023-03-06	115.22	115.22	115.22	115.22	279
2023-03-03	114.23	114.23	114.23	114.23	182
2023-03-02	111.44	111.44	111.44	111.44	453
2023-03-01	111.44	111.44	111.44	111.44	936
2023-02-28	105.77	105.77	105.77	105.77	889
2023-02-27	104.87	104.87	104.87	104.87	241
2023-02-24	107.27	107.27	107.27	107.27	314
2023-02-23	107.27	107.27	107.27	107.27	338
2023-02-22	107.27	107.27	107.27	107.27	280
2023-02-21	107.27	107.27	107.27	107.27	212
2023-02-20	108.34	108.34	108.34	108.34	0
2023-02-17	107.38	107.38	107.38	107.38	279
2023-02-16	109.19	109.19	109.19	109.19	36
2023-02-15	109.79	109.79	109.79	109.79	620
2023-02-14	109.21	109.21	109.21	109.21	125
2023-02-13	109.46	109.46	109.46	109.46	498
2023-02-10	108.73	108.73	108.73	108.73	236
2023-02-09	103.38	103.38	103.38	103.38	2,605
2023-02-08	103.38	103.38	103.38	103.38	117
2023-02-07	102.15	102.15	102.15	102.15	689
2023-02-06	103.18	103.18	103.18	103.18	443
2023-02-03	103.44	103.44	103.44	103.44	147
2023-02-02	102.49	102.49	102.49	102.49	229
2023-02-01	102.52	102.52	102.52	102.52	979
2023-01-31	102.48	102.48	102.48	102.48	336
2023-01-30	101.49	101.49	101.49	101.49	158
2023-01-27	104.27	104.27	104.27	104.27	1,309
2023-01-26	102.00	102.00	102.00	102.00	1,166
2023-01-25	97.63	97.63	97.63	97.63	306
2023-01-24	99.55	99.55	99.55	99.55	40
2023-01-23	98.67	98.67	98.67	98.67	1,589
2023-01-20	98.67	98.67	98.67	98.67	1,703
2023-01-19	98.67	98.67	98.67	98.67	674
2023-01-18	96.97	96.97	96.97	96.97	81
2023-01-17	97.61	97.61	97.61	97.61	1,571
2023-01-16	99.07	99.07	99.07	99.07	0
2023-01-13	99.07	99.07	99.07	99.07	51
2023-01-12	97.80	97.80	97.80	97.80	355
2023-01-11	96.90	96.90	96.90	96.90	158
2023-01-10	94.37	94.37	94.37	94.37	235
2023-01-09	94.24	94.24	94.24	94.24	1,330
2023-01-06	92.81	92.81	92.81	92.81	1,046
2023-01-05	92.99	92.99	92.99	92.99	813
2023-01-04	91.20	91.20	91.20	91.20	2,851
2023-01-03	85.45	85.45	85.45	85.45	1,950
2023-01-02	81.88	81.88	81.88	81.88	0
2022-12-30	81.88	81.88	81.88	81.88	105
2022-12-29	81.88	81.88	81.88	81.88	125
2022-12-28	80.87	80.87	80.87	80.87	318
2022-12-27	80.33	80.33	80.33	80.33	0
2022-12-26	80.33	80.33	80.33	80.33	0
2022-12-23	80.33	80.33	80.33	80.33	16
2022-12-22	82.46	82.46	82.46	82.46	98
2022-12-21	81.83	81.83	81.83	81.83	167
2022-12-20	81.83	81.83	81.83	81.83	60
2022-12-19	85.19	85.19	85.19	85.19	2,402
2022-12-16	85.19	85.19	85.19	85.19	100
2022-12-15	86.32	86.32	86.32	86.32	119
2022-12-14	86.11	86.11	86.11	86.11	170
2022-12-13	86.41	86.41	86.41	86.41	0
2022-12-12	85.64	85.64	85.64	85.64	122
2022-12-09	85.97	85.97	85.97	85.97	312
2022-12-08	85.65	85.65	85.65	85.65	8,502
2022-12-07	85.65	85.65	85.65	85.65	10
2022-12-06	85.65	85.65	85.65	85.65	550
2022-12-05	86.60	86.60	86.60	86.60	54
2022-12-02	82.86	82.86	82.86	82.86	1,385
2022-12-01	82.86	82.86	82.86	82.86	328
2022-11-30	81.17	81.17	81.17	81.17	947
2022-11-29	77.29	77.29	77.29	77.29	4,401
2022-11-28	77.29	77.29	77.29	77.29	2,944
2022-11-25	75.23	75.23	75.23	75.23	292
2022-11-24	75.23	75.23	75.23	75.23	0
2022-11-23	74.34	74.34	74.34	74.34	101
2022-11-22	73.42	73.42	73.42	73.42	2,409
2022-11-21	78.80	78.80	78.80	78.80	205
2022-11-18	78.80	78.80	78.80	78.80	320
2022-11-17	78.80	78.80	78.80	78.80	1,260
2022-11-16	78.80	78.80	78.80	78.80	50
2022-11-15	78.97	78.97	78.97	78.97	1,118
2022-11-14	78.13	78.13	78.13	78.13	533
2022-11-11	76.49	76.49	76.49	76.49	4,513
2022-11-10	72.36	72.36	72.36	72.36	838
2022-11-09	72.36	72.36	72.36	72.36	2,215
2022-11-08	72.36	72.36	72.36	72.36	1,085
2022-11-07	70.82	70.82	70.82	70.82	1,241
2022-11-04	68.73	68.73	68.73	68.73	426
2022-11-03	67.13	67.13	67.13	67.13	2,147
2022-11-02	56.94	56.94	56.94	56.94	2,106
2022-11-01	56.94	56.94	56.94	56.94	3,948
2022-10-31	56.94	56.94	56.94	56.94	16,141
2022-10-28	56.94	56.94	56.94	56.94	37
2022-10-27	58.26	58.26	58.26	58.26	125
2022-10-26	56.74	56.74	56.74	56.74	1,510
2022-10-25	54.53	54.53	54.53	54.53	80
2022-10-24	54.53	54.53	54.53	54.53	3,045
2022-10-21	56.97	56.97	56.97	56.97	315
2022-10-20	56.40	56.40	56.40	56.40	648
2022-10-19	56.89	56.89	56.89	56.89	1,381
2022-10-18	56.89	56.89	56.89	56.89	468
2022-10-17	56.89	56.89	56.89	56.89	843
2022-10-14	57.15	57.15	57.15	57.15	1,224
2022-10-13	57.15	57.15	57.15	57.15	2,262
2022-10-12	57.15	57.15	57.15	57.15	2,990
2022-10-11	64.78	64.78	64.78	64.78	3,510
2022-10-10	64.78	64.78	64.78	64.78	2,197
2022-10-07	74.17	74.17	74.17	74.17	2,591
2022-10-06	70.21	70.21	70.21	70.21	1,084
2022-10-05	70.21	70.21	70.21	70.21	260
2022-10-04	67.52	67.52	67.52	67.52	212
2022-10-03	61.72	61.72	61.72	61.72	534
2022-09-30	66.76	66.76	66.76	66.76	397
2022-09-29	66.76	66.76	66.76	66.76	670
2022-09-28	66.56	66.56	66.56	66.56	100
2022-09-27	67.84	67.84	67.84	67.84	4,111
2022-09-26	59.59	59.59	59.59	59.59	9,529
2022-09-23	59.59	59.59	59.59	59.59	112
2022-09-22	63.21	63.21	63.21	63.21	3,750
2022-09-21	65.97	65.97	65.97	65.97	2,974
2022-09-20	69.80	69.80	69.80	69.80	2,992
2022-09-19	64.71	64.71	64.71	64.71	0
2022-09-16	64.71	64.71	64.71	64.71	1,585
2022-09-15	63.39	63.39	63.39	63.39	10,315
2022-09-14	63.39	63.39	63.39	63.39	810
2022-09-13	63.39	63.39	63.39	63.39	165
2022-09-12	62.97	62.97	62.97	62.97	0
2022-09-09	61.06	61.06	61.06	61.06	100
2022-09-08	61.08	61.08	61.08	61.08	213
2022-09-07	57.79	57.79	57.79	57.79	0
2022-09-06	59.24	59.24	59.24	59.24	100
2022-09-05	59.24	59.24	59.24	59.24	100
2022-09-02	59.24	59.24	59.24	59.24	1,056
2022-09-01	59.24	59.24	59.24	59.24	266
2022-08-31	64.25	64.25	64.25	64.25	115
2022-08-30	64.25	64.25	64.25	64.25	434
2022-08-29	64.25	64.25	64.25	64.25	0
2022-08-26	64.25	64.25	64.25	64.25	624
2022-08-25	64.25	64.25	64.25	64.25	133
2022-08-24	64.25	64.25	64.25	64.25	862
2022-08-23	64.25	64.25	64.25	64.25	50
2022-08-22	64.25	64.25	64.25	64.25	285
2022-08-19	64.25	64.25	64.25	64.25	341
2022-08-18	65.49	65.49	65.49	65.49	164
2022-08-17	65.49	65.49	65.49	65.49	192
2022-08-16	67.72	67.72	67.72	67.72	169
2022-08-15	68.11	68.11	68.11	68.11	33
2022-08-12	65.08	65.08	65.08	65.08	0
2022-08-11	65.08	65.08	65.08	65.08	577
2022-08-10	65.08	65.08	65.08	65.08	2,043
2022-08-09	68.00	68.00	68.00	68.00	943
2022-08-08	68.00	68.00	68.00	68.00	530
2022-08-05	67.42	67.42	67.42	67.42	20
2022-08-04	67.25	67.25	67.25	67.25	128
2022-08-03	65.49	65.49	65.49	65.49	140
2022-08-02	61.19	61.19	61.19	61.19	243
2022-08-01	61.19	61.19	61.19	61.19	246
2022-07-29	61.19	61.19	61.19	61.19	0
2022-07-28	61.19	61.19	61.19	61.19	0
2022-07-27	61.19	61.19	61.19	61.19	200
2022-07-26	61.19	61.19	61.19	61.19	16
2022-07-25	61.19	61.19	61.19	61.19	12
2022-07-22	61.66	61.66	61.66	61.66	81
2022-07-21	63.06	63.06	63.06	63.06	396
2022-07-20	61.70	61.70	61.70	61.70	681
2022-07-19	56.62	56.62	56.62	56.62	13
2022-07-18	56.62	56.62	56.62	56.62	267
2022-07-15	55.21	55.21	55.21	55.21	177
2022-07-14	51.51	51.51	51.51	51.51	420
2022-07-13	51.51	51.51	51.51	51.51	217
2022-07-12	51.51	51.51	51.51	51.51	670
2022-07-11	51.51	51.51	51.51	51.51	5,079
2022-07-08	55.64	55.64	55.64	55.64	400
2022-07-07	55.64	55.64	55.64	55.64	0
2022-07-06	56.97	56.97	56.97	56.97	0
2022-07-05	56.97	56.97	56.97	56.97	490
2022-07-04	56.97	56.97	56.97	56.97	0
2022-07-01	56.98	56.98	56.98	56.98	22
2022-06-30	57.85	57.85	57.85	57.85	5,251
2022-06-29	56.80	56.80	56.80	56.80	10,371
2022-06-28	56.80	56.80	56.80	56.80	4,584
2022-06-27	56.80	56.80	56.80	56.80	0
2022-06-24	56.80	56.80	56.80	56.80	761
2022-06-23	51.02	51.02	51.02	51.02	938
2022-06-22	54.02	54.02	54.02	54.02	188
2022-06-21	54.69	54.69	54.69	54.69	286
2022-06-20	55.22	55.22	55.22	55.22	0
2022-06-17	54.75	54.75	54.75	54.75	18
2022-06-16	54.75	54.75	54.75	54.75	944
2022-06-15	58.69	58.69	58.69	58.69	100
2022-06-14	57.71	57.71	57.71	57.71	705
2022-06-13	57.75	57.75	57.75	57.75	1,416
2022-06-10	63.21	63.21	63.21	63.21	106
2022-06-09	68.18	68.18	68.18	68.18	110
2022-06-08	67.46	67.46	67.46	67.46	208
2022-06-07	68.19	68.19	68.19	68.19	0
2022-06-06	68.19	68.19	68.19	68.19	643
2022-06-03	66.23	66.23	66.23	66.23	0
2022-06-02	66.23	66.23	66.23	66.23	0
2022-06-01	66.23	66.23	66.23	66.23	1,129
2022-05-31	65.09	65.09	65.09	65.09	40
2022-05-30	65.09	65.09	65.09	65.09	0
2022-05-27	65.80	65.80	65.80	65.80	642
2022-05-26	64.00	64.00	64.00	64.00	503
2022-05-25	58.53	58.53	58.53	58.53	32
2022-05-24	57.78	57.78	57.78	57.78	582
2022-05-23	61.63	61.63	61.63	61.63	544
2022-05-20	62.33	62.33	62.33	62.33	4
2022-05-19	64.89	64.89	64.89	64.89	5,044
2022-05-18	64.89	64.89	64.89	64.89	908
2022-05-17	64.67	64.67	64.67	64.67	947
2022-05-16	65.26	65.26	65.26	65.26	1,384
2022-05-13	66.15	66.15	66.15	66.15	846
2022-05-12	58.91	58.91	58.91	58.91	35
2022-05-11	61.50	61.50	61.50	61.50	150
2022-05-10	60.68	60.68	60.68	60.68	80
2022-05-09	61.75	61.75	61.75	61.75	828
2022-05-06	67.82	67.82	67.82	67.82	215
2022-05-05	72.10	72.10	72.10	72.10	46
2022-05-04	70.03	70.03	70.03	70.03	833
2022-05-03	70.39	70.39	70.39	70.39	0
2022-05-02	70.78	70.78	70.78	70.78	0
2022-04-29	70.78	70.78	70.78	70.78	0
2022-04-28	67.95	67.95	67.95	67.95	108
2022-04-27	68.21	68.21	68.21	68.21	31
2022-04-26	69.00	69.00	69.00	69.00	279
2022-04-25	71.99	71.99	71.99	71.99	509
2022-04-22	75.91	75.91	75.91	75.91	1,349
2022-04-21	78.23	78.23	78.23	78.23	401
2022-04-20	78.23	78.23	78.23	78.23	1,230
2022-04-19	73.99	73.99	73.99	73.99	400
2022-04-18	73.99	73.99	73.99	73.99	0
2022-04-15	73.99	73.99	73.99	73.99	0
2022-04-14	73.99	73.99	73.99	73.99	0
2022-04-13	72.63	72.63	72.63	72.63	339
2022-04-12	72.14	72.14	72.14	72.14	0
2022-04-11	72.14	72.14	72.14	72.14	185
2022-04-08	74.48	74.48	74.48	74.48	238
2022-04-07	72.07	72.07	72.07	72.07	232
2022-04-06	75.89	75.89	75.89	75.89	363
2022-04-05	79.74	79.74	79.74	79.74	85
2022-04-04	81.99	81.99	81.99	81.99	35
2022-04-01	82.42	82.42	82.42	82.42	508
2022-03-31	81.21	81.21	81.21	81.21	250
2022-03-30	81.82	81.82	81.82	81.82	44
2022-03-29	81.84	81.84	81.84	81.84	0
2022-03-28	81.84	81.84	81.84	81.84	402
2022-03-25	81.22	81.22	81.22	81.22	25
2022-03-24	79.84	79.84	79.84	79.84	57
2022-03-23	79.84	79.84	79.84	79.84	2,742
2022-03-22	78.19	78.19	78.19	78.19	1,200
2022-03-21	79.35	79.35	79.35	79.35	3,760
2022-03-18	79.10	79.10	79.10	79.10	619
2022-03-17	76.72	76.72	76.72	76.72	117
2022-03-16	66.50	66.50	66.50	66.50	258
2022-03-15	66.50	66.50	66.50	66.50	4
2022-03-14	74.27	74.27	74.27	74.27	585
2022-03-11	74.27	74.27	74.27	74.27	281
2022-03-10	77.55	77.55	77.55	77.55	224
2022-03-09	77.26	77.26	77.26	77.26	92
2022-03-08	72.43	72.43	72.43	72.43	664
2022-03-07	77.08	77.08	77.08	77.08	271
2022-03-04	89.35	89.35	89.35	89.35	50
2022-03-03	89.35	89.35	89.35	89.35	670
2022-03-02	88.49	88.49	88.49	88.49	567
2022-03-01	84.69	84.69	84.69	84.69	24
2022-02-28	86.77	86.77	86.77	86.77	55
2022-02-25	86.77	86.77	86.77	86.77	25
2022-02-24	85.02	85.02	85.02	85.02	169
2022-02-23	90.14	90.14	90.14	90.14	10
2022-02-22	90.14	90.14	90.14	90.14	656
2022-02-21	93.63	93.63	93.63	93.63	0
2022-02-18	93.10	93.10	93.10	93.10	86
2022-02-17	94.30	94.30	94.30	94.30	0
2022-02-16	92.95	92.95	92.95	92.95	1,701
2022-02-15	92.60	92.60	92.60	92.60	130
2022-02-14	92.60	92.60	92.60	92.60	353
2022-02-11	95.78	95.78	95.78	95.78	600
2022-02-10	94.90	94.90	94.90	94.90	292
2022-02-09	93.15	93.15	93.15	93.15	604
2022-02-08	86.28	86.28	86.28	86.28	100
2022-02-07	86.28	86.28	86.28	86.28	119
2022-02-04	84.23	84.23	84.23	84.23	2,193
2022-02-03	85.31	85.31	85.31	85.31	58
2022-02-02	87.84	87.84	87.84	87.84	0
2022-02-01	84.82	84.82	84.82	84.82	105
2022-01-31	84.59	84.59	84.59	84.59	1,484
2022-01-28	82.12	82.12	82.12	82.12	346
2022-01-27	84.67	84.67	84.67	84.67	329
2022-01-26	87.00	87.00	87.00	87.00	345
2022-01-25	85.10	85.10	85.10	85.10	6,626
2022-01-24	81.03	81.03	81.03	81.03	524
2022-01-21	85.89	85.89	85.89	85.89	716
2022-01-20	91.04	91.04	91.04	91.04	1,257
2022-01-19	89.75	89.75	89.75	89.75	105
2022-01-18	92.86	92.86	92.86	92.86	233
2022-01-17	91.47	91.47	91.47	91.47	0
2022-01-14	90.30	90.30	90.30	90.30	14,897
2022-01-13	86.43	86.43	86.43	86.43	314
2022-01-12	86.11	86.11	86.11	86.11	379
2022-01-11	84.49	84.49	84.49	84.49	393
2022-01-10	80.71	80.71	80.71	80.71	995
2022-01-07	84.92	84.92	84.92	84.92	0
2022-01-06	85.40	85.40	85.40	85.40	100
2022-01-05	86.85	86.85	86.85	86.85	3,849
2022-01-04	86.85	86.85	86.85	86.85	34
2022-01-03	87.43	87.43	87.43	87.43	0
2021-12-31	87.43	87.43	87.43	87.43	200
2021-12-30	86.62	86.62	86.62	86.62	130
2021-12-29	86.31	86.31	86.31	86.31	248
2021-12-28	88.82	88.82	88.82	88.82	0
2021-12-27	88.82	88.82	88.82	88.82	0
2021-12-24	88.82	88.82	88.82	88.82	0
2021-12-23	87.60	87.60	87.60	87.60	688
2021-12-22	86.18	86.18	86.18	86.18	124
2021-12-21	84.64	84.64	84.64	84.64	137
2021-12-20	80.02	80.02	80.02	80.02	243
2021-12-17	78.69	78.69	78.69	78.69	242
2021-12-16	82.55	82.55	82.55	82.55	158
2021-12-15	80.60	80.60	80.60	80.60	240
2021-12-14	84.61	84.61	84.61	84.61	0
2021-12-13	84.61	84.61	84.61	84.61	218
2021-12-10	87.65	87.65	87.65	87.65	10
2021-12-09	87.65	87.65	87.65	87.65	368
2021-12-08	89.04	89.04	89.04	89.04	237
2021-12-07	89.58	89.58	89.58	89.58	189
2021-12-06	85.84	85.84	85.84	85.84	462
2021-12-03	81.78	81.78	81.78	81.78	195
2021-12-02	80.41	80.41	80.41	80.41	1,173
2021-12-01	82.62	82.62	82.62	82.62	468
2021-11-30	79.77	79.77	79.77	79.77	1,561
2021-11-29	84.51	84.51	84.51	84.51	520
2021-11-26	83.51	83.51	83.51	83.51	1,376
2021-11-25	91.20	91.20	91.20	91.20	0
2021-11-24	92.70	92.70	92.70	92.70	187
2021-11-23	92.88	92.88	92.88	92.88	323
2021-11-22	93.52	93.52	93.52	93.52	139
2021-11-19	90.94	90.94	90.94	90.94	406
2021-11-18	91.84	91.84	91.84	91.84	355
2021-11-17	95.44	95.44	95.44	95.44	91,755
2021-11-16	96.68	96.68	96.68	96.68	15
2021-11-15	96.43	96.43	96.43	96.43	1,101
2021-11-12	94.50	94.50	94.50	94.50	30
2021-11-11	93.86	93.86	93.86	93.86	414
2021-11-10	95.76	95.76	95.76	95.76	439
2021-11-09	94.67	94.67	94.67	94.67	117
2021-11-08	95.44	95.44	95.44	95.44	349
2021-11-05	97.45	97.45	97.45	97.45	2,261
2021-11-04	93.63	93.63	93.63	93.63	565
2021-11-03	91.44	91.44	91.44	91.44	499
2021-11-02	91.26	91.26	91.26	91.26	61
2021-11-01	92.47	92.47	92.47	92.47	840
2021-10-29	90.91	90.91	90.91	90.91	565
2021-10-28	90.25	90.25	90.25	90.25	101
2021-10-27	92.73	92.73	92.73	92.73	471
2021-10-26	90.06	90.06	90.06	90.06	2,068
2021-10-25	90.06	90.06	90.06	90.06	99
2021-10-22	89.69	89.69	89.69	89.69	231
2021-10-21	90.60	90.60	90.60	90.60	61
2021-10-20	91.27	91.27	91.27	91.27	450
2021-10-19	90.64	90.64	90.64	90.64	1,807
2021-10-18	90.75	90.75	90.75	90.75	281
2021-10-15	91.59	91.59	91.59	91.59	208
2021-10-14	91.14	91.14	91.14	91.14	825
2021-10-13	91.98	91.98	91.98	91.98	175
2021-10-12	90.83	90.83	90.83	90.83	1,738
2021-10-11	89.92	89.92	89.92	89.92	1,991
2021-10-08	85.82	85.82	85.82	85.82	215
2021-10-07	85.82	85.82	85.82	85.82	30
2021-10-06	85.22	85.22	85.22	85.22	176
2021-10-05	85.57	85.57	85.57	85.57	497
2021-10-04	84.59	84.59	84.59	84.59	1,078
2021-10-01	85.05	85.05	85.05	85.05	1,010
2021-09-30	84.31	84.31	84.31	84.31	2,345
2021-09-29	85.23	85.23	85.23	85.23	1,122
2021-09-28	86.12	86.12	86.12	86.12	1,702
2021-09-27	86.46	86.46	86.46	86.46	2,220
2021-09-24	84.56	84.56	84.56	84.56	715
2021-09-23	83.23	83.23	83.23	83.23	2,163
2021-09-22	81.74	81.74	81.74	81.74	1,387
2021-09-21	83.30	83.30	83.30	83.30	2,489
2021-09-20	83.30	83.30	83.30	83.30	6,530
2021-09-17	84.67	84.67	84.67	84.67	1,632
2021-09-16	83.52	83.52	83.52	83.52	3,540
2021-09-15	85.19	85.19	85.19	85.19	7,799
2021-09-14	90.90	90.90	90.90	90.90	10,230
2021-09-13	101.07	101.07	101.07	101.07	261
2021-09-10	103.10	103.10	103.10	103.10	76
2021-09-09	104.75	104.75	104.75	104.75	140
2021-09-08	102.73	102.73	102.73	102.73	1,381
2021-09-07	102.73	102.73	102.73	102.73	399
2021-09-06	100.96	100.96	100.96	100.96	0
2021-09-03	101.79	101.79	101.79	101.79	102
2021-09-02	100.09	100.09	100.09	100.09	14
2021-09-01	101.15	101.15	101.15	101.15	12,405
2021-08-31	101.67	101.67	101.67	101.67	681
2021-08-30	100.82	100.82	100.82	100.82	0
2021-08-27	100.82	100.82	100.82	100.82	261
2021-08-26	100.90	100.90	100.90	100.90	201
2021-08-25	99.46	99.46	99.46	99.46	460
2021-08-24	90.52	90.52	90.52	90.52	1,200
2021-08-23	90.52	90.52	90.52	90.52	1,461
2021-08-20	88.26	88.26	88.26	88.26	226
2021-08-19	88.60	88.60	88.60	88.60	584
2021-08-18	93.57	93.57	93.57	93.57	923
2021-08-17	91.51	91.51	91.51	91.51	148
2021-08-16	94.05	94.05	94.05	94.05	509
2021-08-13	95.78	95.78	95.78	95.78	2,766
2021-08-12	97.13	97.13	97.13	97.13	28
2021-08-11	96.61	96.61	96.61	96.61	242
2021-08-10	96.93	96.93	96.93	96.93	1,220
2021-08-09	96.40	96.40	96.40	96.40	897
2021-08-06	99.63	99.63	99.63	99.63	126
2021-08-05	97.94	97.94	97.94	97.94	1,222
2021-08-04	92.71	92.71	92.71	92.71	1,919
2021-08-03	94.24	94.24	94.24	94.24	600
2021-08-02	99.16	99.16	99.16	99.16	108
2021-07-30	99.33	99.33	99.33	99.33	270
2021-07-29	101.18	101.18	101.18	101.18	280
2021-07-28	101.93	101.93	101.93	101.93	238
2021-07-27	98.94	98.94	98.94	98.94	1,611
2021-07-26	102.11	102.11	102.11	102.11	149
2021-07-23	105.21	105.21	105.21	105.21	444
2021-07-22	106.90	106.90	106.90	106.90	66
2021-07-21	109.20	109.20	109.20	109.20	25
2021-07-20	106.33	106.33	106.33	106.33	96
2021-07-19	103.41	103.41	103.41	103.41	488
2021-07-16	107.17	107.17	107.17	107.17	60
2021-07-15	108.55	108.55	108.55	108.55	402
2021-07-14	110.44	110.44	110.44	110.44	617
2021-07-13	112.77	112.77	112.77	112.77	18
2021-07-12	112.02	112.02	112.02	112.02	225
2021-07-09	114.20	114.20	114.20	114.20	653
2021-07-08	111.43	111.43	111.43	111.43	43,695
2021-07-07	114.34	114.34	114.34	114.34	167
2021-07-06	119.79	119.79	119.79	119.79	114
2021-07-05	121.89	121.89	121.89	121.89	0
2021-07-02	121.67	121.67	121.67	121.67	261
2021-07-01	123.95	123.95	123.95	123.95	225
2021-06-30	124.00	124.00	124.00	124.00	516
2021-06-29	121.92	121.92	121.92	121.92	1,131
2021-06-28	120.38	120.38	120.38	120.38	810
2021-06-25	124.52	124.52	124.52	124.52	0
2021-06-24	127.47	127.47	127.47	127.47	37
2021-06-23	126.76	126.76	126.76	126.76	273
2021-06-22	124.93	124.93	124.93	124.93	30
2021-06-21	124.44	124.44	124.44	124.44	6
2021-06-18	123.94	123.94	123.94	123.94	207
2021-06-17	125.40	125.40	125.40	125.40	200
2021-06-16	125.40	125.40	125.40	125.40	0
2021-06-15	125.17	125.17	125.17	125.17	15
2021-06-14	124.73	124.73	124.73	124.73	328
2021-06-11	126.64	126.64	126.64	126.64	107
2021-06-10	126.76	126.76	126.76	126.76	0
2021-06-09	127.62	127.62	127.62	127.62	82
2021-06-08	128.92	128.92	128.92	128.92	103
2021-06-07	126.85	126.85	126.85	126.85	43,483
2021-06-04	128.68	128.68	128.68	128.68	98
2021-06-03	131.08	131.08	131.08	131.08	193
2021-06-02	135.13	135.13	135.13	135.13	30
2021-06-01	132.63	132.63	132.63	132.63	0
2021-05-28	132.67	132.67	132.67	132.67	116
2021-05-27	131.99	131.99	131.99	131.99	0
2021-05-26	131.86	131.86	131.86	131.86	131
2021-05-25	131.30	131.30	131.30	131.30	420
2021-05-24	128.76	128.76	128.76	128.76	190
2021-05-21	128.35	128.35	128.35	128.35	365
2021-05-20	125.80	125.80	125.80	125.80	22
2021-05-19	126.16	126.16	126.16	126.16	90
2021-05-18	126.86	126.86	126.86	126.86	253
2021-05-17	123.13	123.13	123.13	123.13	303
2021-05-14	122.55	122.55	122.55	122.55	16
2021-05-13	120.82	120.82	120.82	120.82	100
2021-05-12	123.32	123.32	123.32	123.32	73
2021-05-11	127.19	127.19	127.19	127.19	257
2021-05-10	126.20	126.20	126.20	126.20	433
2021-05-07	122.78	122.78	122.78	122.78	0
2021-05-06	123.56	123.56	123.56	123.56	59
2021-05-05	126.77	126.77	126.77	126.77	105
2021-05-04	123.39	123.39	123.39	123.39	204
2021-04-30	128.42	128.42	128.42	128.42	82
2021-04-29	130.42	130.42	130.42	130.42	49
2021-04-28	130.00	130.00	130.00	130.00	326
2021-04-27	125.23	125.23	125.23	125.23	37
2021-04-26	124.49	124.49	124.49	124.49	101
2021-04-23	124.49	124.49	124.49	124.49	3,139
2021-04-22	126.03	126.03	126.03	126.03	185
2021-04-21	123.21	123.21	123.21	123.21	16
2021-04-20	121.50	121.50	121.50	121.50	417
2021-04-19	124.76	124.76	124.76	124.76	135
2021-04-16	126.93	126.93	126.93	126.93	29
2021-04-15	128.70	128.70	128.70	128.70	143
2021-04-14	129.85	129.85	129.85	129.85	22
2021-04-13	126.33	126.33	126.33	126.33	104
2021-04-12	129.92	129.92	129.92	129.92	128
2021-04-09	130.90	130.90	130.90	130.90	77
2021-04-08	132.26	132.26	132.26	132.26	118
2021-04-07	133.18	133.18	133.18	133.18	135
2021-04-06	135.53	135.53	135.53	135.53	186
2021-04-01	126.46	126.46	126.46	126.46	760
2021-03-31	123.08	123.08	123.08	123.08	4,726
2021-03-30	123.08	123.08	123.08	123.08	0
2021-03-29	123.08	123.08	123.08	123.08	259
2021-03-26	125.45	125.45	125.45	125.45	146
2021-03-25	125.58	125.58	125.58	125.58	10
2021-03-24	127.93	127.93	127.93	127.93	204
2021-03-23	126.31	126.31	126.31	126.31	11
2021-03-22	133.01	133.01	133.01	133.01	33
2021-03-19	135.99	135.99	135.99	135.99	58
2021-03-18	137.34	137.34	137.34	137.34	93
2021-03-17	137.45	137.45	137.45	137.45	121
2021-03-16	138.34	138.34	138.34	138.34	36
2021-03-15	137.05	137.05	137.05	137.05	300
2021-03-12	137.55	137.55	137.55	137.55	368
2021-03-11	141.88	141.88	141.88	141.88	121
2021-03-10	134.74	134.74	134.74	134.74	0
2021-03-09	133.74	133.74	133.74	133.74	111
2021-03-08	129.79	129.79	129.79	129.79	7
2021-03-05	129.79	129.79	129.79	129.79	692
2021-03-04	132.00	132.00	132.00	132.00	321
2021-03-03	134.84	134.84	134.84	134.84	395
2021-03-02	131.69	131.69	131.69	131.69	54
2021-03-01	131.93	131.93	131.93	131.93	37
2021-02-26	129.18	129.18	129.18	129.18	25
2021-02-25	131.01	131.01	131.01	131.01	241
2021-02-24	134.64	134.64	134.64	134.64	592
2021-02-23	130.78	130.78	130.78	130.78	1,378
2021-02-22	130.33	130.33	130.33	130.33	445
2021-02-19	122.72	122.72	122.72	122.72	126
2021-02-18	118.00	118.00	118.00	118.00	681
2021-02-17	122.18	122.18	122.18	122.18	41
2021-02-16	123.15	123.15	123.15	123.15	604
2021-02-15	117.32	117.32	117.32	117.32	0
2021-02-12	116.92	116.92	116.92	116.92	1,596
2021-02-11	115.21	115.21	115.21	115.21	149
2021-02-10	115.84	115.84	115.84	115.84	11
2021-02-09	115.11	115.11	115.11	115.11	372
2021-02-08	115.69	115.69	115.69	115.69	250
2021-02-05	117.00	117.00	117.00	117.00	739
2021-02-04	106.30	106.30	106.30	106.30	269
2021-02-03	107.95	107.95	107.95	107.95	170
2021-02-02	101.76	101.76	101.76	101.76	0
2021-02-01	101.68	101.68	101.68	101.68	216
2021-01-29	102.05	102.05	102.05	102.05	10
2021-01-28	99.97	99.97	99.97	99.97	258
2021-01-27	103.75	103.75	103.75	103.75	466
2021-01-26	108.06	108.06	108.06	108.06	0
2021-01-25	107.19	107.19	107.19	107.19	130
2021-01-22	109.97	109.97	109.97	109.97	1
2021-01-21	111.20	111.20	111.20	111.20	213
2021-01-20	107.90	107.90	107.90	107.90	354
2021-01-19	107.91	107.91	107.91	107.91	2,147
2021-01-18	107.28	107.28	107.28	107.28	0
2021-01-15	107.28	107.28	107.28	107.28	23
2021-01-14	108.96	108.96	108.96	108.96	75
2021-01-13	110.00	110.00	110.00	110.00	0
2021-01-12	107.62	107.62	107.62	107.62	83
2021-01-11	107.58	107.58	107.58	107.58	301
2021-01-08	108.93	108.93	108.93	108.93	210
2021-01-07	111.20	111.20	111.20	111.20	59
2021-01-06	112.59	112.59	112.59	112.59	29,168
2021-01-05	108.26	108.26	108.26	108.26	102
2021-01-04	106.94	106.94	106.94	106.94	206
2020-12-31	113.41	113.41	113.41	113.41	0
2020-12-30	114.05	114.05	114.05	114.05	29
2020-12-29	116.15	116.15	116.15	116.15	22
2020-12-24	115.73	115.73	115.73	115.73	0
2020-12-23	115.35	115.35	115.35	115.35	62
2020-12-22	112.23	112.23	112.23	112.23	39
2020-12-21	109.83	109.83	109.83	109.83	229
2020-12-18	115.12	115.12	115.12	115.12	313
2020-12-17	114.54	114.54	114.54	114.54	105
2020-12-16	114.39	114.39	114.39	114.39	365
2020-12-15	111.26	111.26	111.26	111.26	71
2020-12-14	108.27	108.27	108.27	108.27	54
2020-12-11	113.93	113.93	113.93	113.93	32
2020-12-10	110.67	110.67	110.67	110.67	104
2020-12-09	112.64	112.64	112.64	112.64	16,356
2020-12-08	111.66	111.66	111.66	111.66	31
2020-12-07	111.54	111.54	111.54	111.54	72
2020-12-04	108.56	108.56	108.56	108.56	24
2020-12-03	108.54	108.54	108.54	108.54	442
2020-12-02	105.85	105.85	105.85	105.85	87
2020-12-01	102.76	102.76	102.76	102.76	248
2020-11-30	100.32	100.32	100.32	100.32	193
2020-11-27	102.79	102.79	102.79	102.79	194
2020-11-26	101.19	101.19	101.19	101.19	0
2020-11-25	99.89	99.89	99.89	99.89	85
2020-11-24	101.04	101.04	101.04	101.04	1,217
2020-11-23	94.72	94.72	94.72	94.72	382
2020-11-20	98.38	98.38	98.38	98.38	25
2020-11-19	98.11	98.11	98.11	98.11	93
2020-11-18	97.48	97.48	97.48	97.48	90
2020-11-17	95.68	95.68	95.68	95.68	924
2020-11-16	96.58	96.58	96.58	96.58	1,234
2020-11-13	90.92	90.92	90.92	90.92	411
2020-11-12	87.56	87.56	87.56	87.56	110
2020-11-11	96.22	96.22	96.22	96.22	1,728
2020-11-10	96.59	96.59	96.59	96.59	166
2020-11-09	100.14	100.14	100.14	100.14	10,231
2020-11-06	78.20	78.20	78.20	78.20	480
2020-11-05	78.98	78.98	78.98	78.98	197
2020-11-04	73.91	73.91	73.91	73.91	0
2020-11-03	74.21	74.21	74.21	74.21	25
2020-11-02	75.23	75.23	75.23	75.23	150
2020-10-30	71.63	71.63	71.63	71.63	1,053
2020-10-29	72.01	72.01	72.01	72.01	116
2020-10-28	69.16	69.16	69.16	69.16	1,878
2020-10-27	71.05	71.05	71.05	71.05	191
2020-10-26	72.46	72.46	72.46	72.46	360
2020-10-23	75.24	75.24	75.24	75.24	250
2020-10-22	72.87	72.87	72.87	72.87	0
2020-10-21	72.87	72.87	72.87	72.87	333
2020-10-20	72.36	72.36	72.36	72.36	285
2020-10-16	71.67	71.67	71.67	71.67	257
2020-10-15	71.84	71.84	71.84	71.84	1,350
2020-10-14	71.86	71.86	71.86	71.86	1,122
2020-10-13	71.98	71.98	71.98	71.98	3,899
2020-10-12	73.08	73.08	73.08	73.08	62
2020-10-09	73.42	73.42	73.42	73.42	595
2020-10-08	74.50	74.50	74.50	74.50	0
2020-10-07	74.50	74.50	74.50	74.50	25
2020-10-06	76.75	76.75	76.75	76.75	845
2020-10-05	72.44	72.44	72.44	72.44	152
2020-10-02	71.80	71.80	71.80	71.80	0
2020-10-01	72.34	72.34	72.34	72.34	300
2020-09-30	70.63	70.63	70.63	70.63	0
2020-09-29	70.63	70.63	70.63	70.63	1,016
2020-09-28	72.27	72.27	72.27	72.27	174
2020-09-25	71.80	71.80	71.80	71.80	0
2020-09-24	71.45	71.45	71.45	71.45	240
2020-09-23	72.42	72.42	72.42	72.42	38
2020-09-22	73.17	73.17	73.17	73.17	130
2020-09-21	72.40	72.40	72.40	72.40	205
2020-09-18	79.30	79.30	79.30	79.30	0
2020-09-17	79.72	79.72	79.72	79.72	73
2020-09-16	78.37	78.37	78.37	78.37	450
2020-09-15	81.06	81.06	81.06	81.06	80
2020-09-14	82.32	82.32	82.32	82.32	254
2020-09-11	83.37	83.37	83.37	83.37	4
2020-04-03	54.16	54.16	54.16	54.16	0
2020-04-02	54.16	54.16	54.16	54.16	270
2020-04-01	55.24	55.24	55.24	55.24	1,029

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