Newmont Mining Share History

Newmont Mining Share Price history. The following table shows end-of-day data 0R28 historical share prices for Newmont Mining, 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.

0R28.L
Share Price 0R28.L
Charts 0R28.L
Trades 0R28.L
History Compare
0R28.L 0R28.L
Share News 0R28.L
RNS 0R28.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	43.28	43.31	41.12	43.31	40,802
2024-04-25	38.73	41.31	36.79	41.31	112,988
2024-04-24	37.73	37.73	35.85	37.73	1,203,065
2024-04-23	37.05	37.05	35.20	37.05	57,936
2024-04-22	38.11	38.11	36.20	38.11	165,452
2024-04-19	38.77	38.77	36.84	38.77	78,834
2024-04-18	38.67	38.67	36.74	38.58	37,082
2024-04-17	38.01	38.01	36.11	38.01	46,725
2024-04-16	38.11	38.12	36.20	38.12	61,951
2024-04-15	39.25	39.26	37.29	37.87	91,073
2024-04-12	39.79	41.15	37.80	41.15	81,913
2024-04-11	39.21	39.21	37.25	39.21	83,492
2024-04-10	39.72	39.72	37.74	38.32	70,104
2024-04-09	39.89	39.89	37.90	39.89	49,519
2024-04-08	39.84	39.84	37.85	39.81	157,137
2024-04-05	37.60	37.60	35.72	37.60	138,666
2024-04-04	37.39	37.41	35.53	37.41	76,953
2024-04-03	36.83	36.83	34.99	36.83	95,086
2024-04-02	36.70	36.70	34.87	36.70	62,444
2024-04-01	35.30	35.30	35.30	35.30	0
2024-03-29	35.30	35.30	35.30	35.30	0
2024-03-28	35.30	35.30	33.54	35.30	79,799
2024-03-27	34.40	34.40	32.68	34.40	30,941
2024-03-26	34.14	34.14	32.44	34.14	27,825
2024-03-25	34.14	34.14	32.44	34.14	33,304
2024-03-22	34.33	34.33	32.62	34.33	31,901
2024-03-21	35.07	35.07	33.32	35.07	77,388
2024-03-20	33.72	33.72	32.04	33.72	35,941
2024-03-19	34.21	34.21	32.50	34.21	396,331
2024-03-18	33.66	33.66	31.98	33.66	24,860
2024-03-15	33.85	33.85	32.16	33.83	22,181
2024-03-14	34.56	34.61	32.84	34.61	35,772
2024-03-13	34.25	34.25	32.54	34.25	34,393
2024-03-12	35.30	35.30	33.54	34.06	51,618
2024-03-11	33.78	34.92	32.10	34.92	54,358
2024-03-08	34.27	34.27	32.56	34.14	46,967
2024-03-07	34.00	34.00	32.30	34.00	46,160
2024-03-06	33.32	33.32	31.66	33.32	40,937
2024-03-05	33.55	33.57	31.88	33.57	51,313
2024-03-04	31.93	33.03	30.34	33.03	59,384
2024-03-01	31.53	31.53	29.96	31.41	39,566
2024-02-29	30.10	31.13	28.60	31.13	46,898
2024-02-28	29.91	29.91	28.42	29.91	52,452
2024-02-27	30.08	30.12	28.58	30.12	83,004
2024-02-26	31.34	31.34	29.78	30.23	61,319
2024-02-23	30.98	31.17	29.44	31.17	64,617
2024-02-22	33.66	33.66	31.98	32.46	152,656
2024-02-21	33.28	33.32	31.62	33.32	47,887
2024-02-20	33.53	33.53	31.86	33.51	43,699
2024-02-19	33.43	33.43	31.76	33.43	0
2024-02-16	33.01	33.01	31.36	33.01	30,279
2024-02-15	32.23	33.32	30.62	33.32	120,878
2024-02-14	32.04	32.04	30.44	32.04	32,727
2024-02-13	33.66	33.66	31.98	32.46	32,864
2024-02-12	32.82	32.82	31.18	32.82	25,813
2024-02-09	33.24	33.26	31.58	33.26	34,881
2024-02-08	33.64	33.64	31.96	33.64	10,094
2024-02-07	33.57	33.57	31.90	33.55	17,840
2024-02-06	33.43	33.43	31.76	33.41	18,950
2024-02-05	34.02	34.12	32.32	34.12	34,447
2024-02-02	35.70	35.81	33.92	34.54	51,296
2024-02-01	34.63	34.65	32.90	34.65	88,602
2024-01-31	34.52	34.54	32.80	34.54	38,703
2024-01-30	34.73	34.73	33.00	34.67	28,264
2024-01-29	34.46	34.46	32.74	34.46	37,665
2024-01-26	34.63	34.63	32.90	34.61	13,629
2024-01-25	34.61	34.61	32.88	34.58	12,183
2024-01-24	35.49	35.51	33.72	35.51	32,977
2024-01-23	35.26	35.26	33.50	35.26	12,257
2024-01-22	34.44	34.44	32.72	34.44	23,585
2024-01-19	34.82	34.82	33.08	34.82	36,493
2024-01-18	34.94	34.94	33.20	34.94	67,153
2024-01-17	35.45	35.45	33.68	35.32	34,762
2024-01-16	37.53	37.53	35.66	37.43	42,646
2024-01-15	37.76	37.76	35.88	37.76	0
2024-01-12	37.83	37.85	35.94	37.85	28,869
2024-01-11	38.25	38.25	36.34	38.25	40,298
2024-01-10	38.80	38.84	36.86	38.84	38,344
2024-01-09	40.27	40.27	38.26	38.82	24,761
2024-01-08	40.04	40.04	38.04	40.04	41,605
2024-01-05	39.91	39.91	37.92	39.91	38,964
2024-01-04	40.12	40.12	38.12	40.12	10,122
2024-01-03	40.82	40.82	38.78	40.82	32,513
2024-01-02	41.78	41.81	39.70	41.81	26,015
2024-01-01	41.81	41.81	41.81	41.81	0
2023-12-29	41.81	41.81	39.72	41.81	22,693
2023-12-28	42.61	42.61	40.48	42.61	28,586
2023-12-27	41.95	41.95	39.86	41.95	61,064
2023-12-26	41.72	41.72	41.72	41.72	0
2023-12-25	41.72	41.72	41.72	41.72	0
2023-12-22	41.68	41.72	39.60	41.72	36,094
2023-12-21	41.57	41.57	39.50	41.32	38,949
2023-12-20	41.89	41.89	39.80	41.72	10,480
2023-12-19	41.26	41.26	39.20	41.17	31,341
2023-12-18	41.17	41.17	39.12	41.13	23,310
2023-12-15	41.15	41.30	39.10	41.30	34,571
2023-12-14	40.61	40.61	38.58	40.54	160,413
2023-12-13	37.68	37.70	35.80	37.70	16,560
2023-12-12	38.94	38.94	37.00	38.94	12,571
2023-12-11	38.88	38.88	36.94	38.88	16,364
2023-12-08	39.68	39.72	37.70	39.72	25,967
2023-12-07	40.02	40.02	38.02	40.02	11,696
2023-12-06	40.08	40.08	38.08	39.97	19,284
2023-12-05	40.69	40.69	38.66	40.61	14,224
2023-12-04	41.15	41.15	39.10	41.13	41,157
2023-12-01	40.27	40.31	38.26	40.31	20,128
2023-11-30	40.00	40.02	38.00	40.02	27,269
2023-11-29	40.35	40.35	38.34	40.35	20,752
2023-11-28	38.33	39.68	36.42	39.68	52,606
2023-11-27	37.81	37.81	35.92	37.81	34,051
2023-11-24	37.85	37.85	35.96	37.76	74,034
2023-11-23	37.55	37.55	35.68	37.55	0
2023-11-22	37.53	37.53	35.66	37.53	111,506
2023-11-21	37.07	37.07	35.22	37.07	28,625
2023-11-20	36.29	36.29	34.48	36.29	31,012
2023-11-17	36.80	36.82	34.96	36.82	17,230
2023-11-16	36.33	36.33	34.52	36.33	667,721
2023-11-15	36.50	36.52	34.68	36.52	244,351
2023-11-14	34.10	35.30	32.40	35.30	32,819
2023-11-13	34.18	34.31	32.48	34.31	516,064
2023-11-10	34.00	34.00	32.30	34.00	31,688
2023-11-09	34.44	34.46	32.72	34.46	1,668,211
2023-11-08	36.25	36.25	34.44	36.25	899,273
2023-11-07	37.72	37.72	35.84	37.64	39,217
2023-11-06	38.77	38.84	36.84	38.84	138,954
2023-11-03	37.49	38.77	35.62	38.77	20,075
2023-11-02	37.53	37.53	35.66	37.53	10,036
2023-11-01	37.45	37.45	35.58	37.45	14,628
2023-10-31	38.46	38.46	36.54	38.46	16,882
2023-10-30	38.80	38.80	36.86	37.85	6,573
2023-10-27	37.78	37.85	35.90	37.85	30,925
2023-10-26	36.84	38.10	35.00	38.10	37,624
2023-10-25	37.93	37.93	36.04	37.89	69,961
2023-10-24	38.37	38.37	36.46	38.33	7,617
2023-10-23	38.71	38.71	36.78	38.69	9,165
2023-10-20	39.51	39.57	37.54	39.57	21,635
2023-10-19	39.89	39.89	37.90	40.75	19,918
2023-10-18	40.73	40.75	38.70	40.75	17,895
2023-10-17	40.04	40.06	38.04	40.06	16,402
2023-10-16	39.07	39.07	37.12	39.07	13,737
2023-10-13	38.75	40.10	36.82	40.10	22,658
2023-10-12	39.24	39.26	37.28	39.26	9,803
2023-10-11	38.58	38.63	36.66	38.63	13,297
2023-10-10	37.49	37.49	35.62	37.47	29,266
2023-10-09	38.31	38.31	36.40	38.27	11,062
2023-10-06	36.27	37.55	34.46	37.55	57,742
2023-10-05	35.38	35.38	33.62	35.38	15,169
2023-10-04	35.26	35.26	33.50	35.26	37,385
2023-10-03	35.57	35.57	33.80	35.57	14,808
2023-10-02	36.82	36.88	34.98	35.57	24,188
2023-09-29	37.20	37.24	35.34	37.24	25,688
2023-09-28	37.17	37.17	35.32	37.17	17,450
2023-09-27	39.13	39.13	37.18	39.13	53,473
2023-09-26	40.25	40.25	38.24	40.23	20,595
2023-09-25	40.82	40.82	38.78	40.77	24,821
2023-09-22	40.75	40.75	38.72	40.75	16,575
2023-09-21	40.77	40.82	38.74	40.82	7,414
2023-09-20	40.18	40.21	38.18	40.21	13,292
2023-09-19	40.56	40.56	38.54	40.56	8,245
2023-09-18	40.48	40.48	38.46	40.48	21,237
2023-09-15	39.66	39.66	37.68	39.51	427,975
2023-09-14	39.20	39.32	37.24	39.32	9,465
2023-09-13	38.80	38.80	36.86	38.80	8,449
2023-09-12	38.69	38.75	36.76	38.75	19,010
2023-09-11	39.01	39.03	37.06	39.03	8,692
2023-09-08	38.56	38.56	36.64	38.56	11,813
2023-09-07	38.50	38.50	36.58	38.42	3,763
2023-09-06	38.61	38.75	36.68	38.75	108,422
2023-09-05	39.49	39.49	37.52	39.49	9,340
2023-09-04	39.36	39.36	37.40	39.36	0
2023-09-01	39.53	39.53	37.56	39.51	12,039
2023-08-31	39.78	39.78	37.80	39.78	17,763
2023-08-30	39.55	39.64	37.58	39.64	21,456
2023-08-29	39.24	39.24	37.28	39.24	22,425
2023-08-28	38.94	38.94	38.94	38.94	0
2023-08-25	38.90	38.94	36.96	38.94	21,272
2023-08-24	39.30	39.30	37.34	39.30	24,434
2023-08-23	38.75	38.80	36.82	38.80	203,777
2023-08-22	38.40	38.40	36.48	38.35	84,711
2023-08-21	38.35	38.35	36.44	38.35	20,961
2023-08-18	38.96	38.96	37.02	38.94	13,644
2023-08-17	38.35	38.35	36.44	38.35	31,035
2023-08-16	38.63	38.63	36.70	38.63	933,613
2023-08-15	39.49	39.49	37.52	39.49	30,932
2023-08-14	40.37	40.37	38.36	40.37	20,820
2023-08-11	39.93	39.97	37.94	39.97	14,626
2023-08-10	40.08	40.10	38.08	40.10	23,361
2023-08-09	40.10	40.14	38.10	40.14	22,718
2023-08-08	40.29	40.35	38.28	40.35	20,610
2023-08-07	40.90	40.90	38.86	40.86	6,330
2023-08-04	40.54	40.54	38.52	40.54	33,559
2023-08-03	40.69	40.73	38.66	40.73	6,099
2023-08-02	41.95	41.95	39.86	41.93	24,609
2023-08-01	42.69	42.75	40.56	42.75	11,126
2023-07-31	42.33	42.33	40.22	42.21	13,730
2023-07-28	42.50	42.50	40.38	42.50	19,616
2023-07-27	43.70	43.70	41.52	43.62	12,402
2023-07-26	43.49	43.49	41.32	43.49	25,628
2023-07-25	43.57	43.60	41.40	43.60	17,832
2023-07-24	43.13	43.15	40.98	43.15	7,699
2023-07-21	42.63	42.63	40.50	42.58	7,567
2023-07-20	45.11	45.11	42.86	43.68	118,637
2023-07-19	45.13	45.13	42.88	45.13	14,521
2023-07-18	44.80	44.80	42.56	44.75	36,417
2023-07-17	44.96	44.96	42.72	44.90	15,657
2023-07-14	45.30	45.30	43.04	45.30	16,504
2023-07-13	45.26	45.26	43.00	45.22	23,041
2023-07-12	43.47	44.90	41.30	44.90	18,767
2023-07-11	42.56	42.56	40.44	42.40	10,666
2023-07-10	42.08	42.12	39.98	42.12	13,758
2023-07-07	41.87	41.93	39.78	41.93	23,819
2023-07-06	41.78	41.78	39.70	41.78	7,073
2023-07-05	43.24	43.24	41.08	43.24	25,240
2023-07-04	42.82	42.82	40.68	42.82	0
2023-07-03	42.33	42.35	40.22	42.35	11,664
2023-06-30	41.95	42.04	39.86	42.04	31,891
2023-06-29	41.22	41.22	39.16	41.22	15,768
2023-06-28	42.40	42.40	40.28	42.40	17,766
2023-06-27	42.92	42.92	40.78	42.88	9,683
2023-06-26	41.87	41.87	39.78	41.87	8,689
2023-06-23	42.21	42.21	40.10	42.16	24,864
2023-06-22	42.37	42.40	40.26	42.40	15,313
2023-06-21	43.11	43.13	40.96	43.13	14,465
2023-06-20	43.70	43.70	41.52	43.68	19,101
2023-06-19	43.87	43.87	41.68	43.87	77
2023-06-16	42.75	42.75	40.62	42.75	253,120
2023-06-15	41.57	41.64	39.50	41.64	21,521
2023-06-14	42.50	42.52	40.38	42.52	3,989
2023-06-13	42.08	42.08	39.98	41.95	6,384
2023-06-12	41.70	41.70	39.62	41.70	4,418
2023-06-09	41.91	41.93	39.82	41.93	14,996
2023-06-08	42.46	42.46	40.34	42.23	928,726
2023-06-07	41.95	41.97	39.86	41.97	8,307
2023-06-06	41.74	41.85	39.66	41.85	15,281
2023-06-05	41.81	41.81	39.72	41.78	12,646
2023-06-02	42.63	42.63	40.50	42.63	17,684
2023-06-01	40.82	42.08	38.78	42.08	45,088
2023-05-31	40.16	40.16	38.16	40.16	35,256
2023-05-30	40.50	40.50	38.48	40.50	23,173
2023-05-29	41.22	41.22	41.22	41.22	0
2023-05-26	41.22	41.22	39.16	41.22	29,597
2023-05-25	41.64	41.68	39.56	41.68	21,590
2023-05-24	42.52	42.52	40.40	42.50	48,578
2023-05-23	43.13	43.13	40.98	43.11	30,909
2023-05-22	43.57	43.57	41.40	43.57	17,259
2023-05-19	43.70	43.70	41.52	43.70	72,640
2023-05-18	44.52	44.67	42.30	43.09	37,425
2023-05-17	45.01	45.15	42.76	45.15	18,211
2023-05-16	46.71	46.71	44.38	46.71	30,972
2023-05-15	46.06	46.16	43.76	46.16	31,724
2023-05-12	45.55	45.60	43.28	45.60	225,598
2023-05-11	47.60	47.60	45.22	47.60	40,035
2023-05-10	48.26	48.30	45.86	48.30	29,580
2023-05-09	48.40	48.40	46.00	48.40	561,197
2023-05-08	49.34	49.34	49.34	49.34	0
2023-05-05	49.20	49.34	46.74	49.34	12,327
2023-05-04	47.77	49.34	45.38	49.34	41,808
2023-05-03	47.91	48.11	45.52	48.11	7,270
2023-05-02	47.07	47.07	44.72	47.07	400,413
2023-05-01	48.16	48.16	48.16	48.16	0
2023-04-28	47.97	48.16	45.58	48.16	6,627
2023-04-27	47.49	47.49	45.12	47.49	183,891
2023-04-26	48.20	48.20	45.80	48.17	17,123
2023-04-25	47.81	47.81	45.42	47.81	23,904
2023-04-24	47.53	47.57	45.16	47.57	17,868
2023-04-21	47.09	47.11	44.74	47.11	37,052
2023-04-20	48.11	48.17	45.72	48.17	36,117
2023-04-19	48.48	48.74	46.06	48.74	573,026
2023-04-18	48.87	48.87	46.44	48.78	10,813
2023-04-17	49.43	49.43	46.96	49.43	9,770
2023-04-14	51.05	51.05	48.50	49.21	86,135
2023-04-13	50.10	50.10	47.60	50.07	33,692
2023-04-12	50.39	50.39	47.88	50.39	159,123
2023-04-11	50.93	50.93	48.40	50.83	635,017
2023-04-10	51.92	51.92	51.92	51.92	0
2023-04-07	51.92	51.92	51.92	51.92	0
2023-04-06	51.91	51.92	49.32	51.92	15,234
2023-04-05	51.30	51.39	48.74	51.39	34,243
2023-04-04	49.43	49.43	46.96	49.43	346,613
2023-04-03	48.49	48.49	46.08	48.49	18,779
2023-03-31	48.41	48.46	46.00	48.46	13,231
2023-03-30	48.63	48.63	46.20	48.54	30,157
2023-03-29	48.31	48.31	45.89	48.30	19,570
2023-03-28	47.91	47.96	45.51	47.96	10,195
2023-03-27	48.40	48.46	45.98	48.46	27,685
2023-03-24	48.20	48.20	45.79	48.20	22,716
2023-03-23	47.25	47.25	44.89	47.25	36,772
2023-03-22	46.77	46.77	44.44	46.77	422,477
2023-03-21	47.80	47.80	45.41	46.11	42,918
2023-03-20	48.95	48.95	46.51	48.95	48,293
2023-03-17	45.25	46.78	42.99	46.78	80,610
2023-03-16	46.10	46.10	43.80	46.10	38,499
2023-03-15	44.74	44.74	42.50	44.47	53,822
2023-03-14	45.20	45.20	42.94	45.20	16,502
2023-03-13	43.20	44.69	41.04	44.69	36,085
2023-03-10	41.85	43.29	39.76	43.29	16,571
2023-03-09	42.30	42.30	40.19	42.30	9,281
2023-03-08	42.15	42.15	40.05	42.15	3,808
2023-03-07	44.42	44.42	42.20	42.84	9,432
2023-03-06	44.56	44.56	42.34	44.55	12,546
2023-03-03	44.05	44.19	41.85	44.19	18,429
2023-03-02	43.89	43.89	41.70	43.89	4,507
2023-03-01	43.88	43.88	41.69	43.79	14,129
2023-02-28	43.17	43.17	41.01	43.13	5,706
2023-02-27	43.73	43.73	41.55	43.67	6,981
2023-02-24	44.26	44.33	42.05	44.33	32,904
2023-02-23	44.76	44.76	42.53	44.65	35,116
2023-02-22	45.25	45.35	42.99	45.35	6,338
2023-02-21	45.28	45.28	43.02	45.27	6,593
2023-02-20	46.67	46.67	44.34	46.67	0
2023-02-17	45.30	45.30	43.04	45.30	24,105
2023-02-16	46.67	46.67	44.34	46.67	100,171
2023-02-15	46.23	46.37	43.92	46.37	25,124
2023-02-14	48.12	48.12	45.71	46.41	8,757
2023-02-13	48.45	48.45	46.03	48.45	431,885
2023-02-10	48.01	48.01	45.62	48.00	16,869
2023-02-09	48.71	48.71	46.28	48.66	11,542
2023-02-08	49.23	49.23	46.77	49.11	23,887
2023-02-07	47.89	47.95	45.50	47.95	34,662
2023-02-06	48.59	48.59	46.17	47.59	15,058
2023-02-03	52.31	52.31	49.69	50.44	13,734
2023-02-02	54.61	54.61	51.88	52.68	28,224
2023-02-01	52.24	52.24	49.63	52.21	6,861
2023-01-31	52.14	52.14	49.53	52.14	7,010
2023-01-30	53.02	53.02	50.37	53.02	7,265
2023-01-27	53.85	53.85	51.16	53.80	182,706
2023-01-26	54.79	54.79	52.05	54.79	12,772
2023-01-25	53.07	53.21	50.42	53.21	22,304
2023-01-24	53.87	56.69	51.18	53.75	3,253
2023-01-23	53.51	53.51	50.83	53.37	5,940
2023-01-20	52.52	52.52	49.89	51.95	5,880
2023-01-19	51.87	51.87	49.28	51.87	8,103
2023-01-18	52.71	53.18	50.07	53.18	7,139
2023-01-17	53.82	54.11	51.13	54.11	18,008
2023-01-16	54.27	54.27	51.56	54.27	0
2023-01-13	53.73	53.73	51.04	53.73	11,215
2023-01-12	52.77	52.77	50.13	52.77	15,573
2023-01-11	53.28	53.28	50.62	53.13	10,136
2023-01-10	52.24	52.24	49.64	52.23	18,391
2023-01-09	53.00	53.00	50.35	53.00	25,683
2023-01-06	51.32	53.15	48.75	53.15	12,270
2023-01-05	51.10	51.17	48.55	51.17	36,904
2023-01-04	50.72	50.76	48.18	50.76	477,297
2023-01-03	47.91	49.58	45.52	49.58	15,588
2023-01-02	47.60	47.60	47.60	47.60	0
2022-12-30	47.59	47.60	45.21	47.60	6,530
2022-12-29	47.34	47.34	44.98	47.34	3,045
2022-12-28	48.41	48.41	46.00	48.41	13,331
2022-12-27	47.62	47.62	47.62	47.62	0
2022-12-26	47.62	47.62	47.62	47.62	0
2022-12-23	47.60	47.62	45.22	47.62	2,076
2022-12-22	47.49	47.49	45.12	47.46	5,864
2022-12-21	47.28	47.28	44.92	47.21	9,504
2022-12-20	46.29	46.32	43.98	46.32	6,705
2022-12-19	46.57	46.57	44.25	46.57	4,116
2022-12-16	45.65	45.65	43.37	45.65	7,766
2022-12-15	46.19	46.19	43.88	46.18	5,133
2022-12-14	47.01	47.09	44.66	47.09	2,718
2022-12-13	46.45	47.43	44.13	47.43	6,902
2022-12-12	46.23	46.23	43.92	46.22	7,076
2022-12-09	47.10	47.38	44.75	47.38	6,874
2022-12-08	47.05	47.05	44.70	47.05	1,873
2022-12-07	46.83	46.83	44.49	46.80	3,582
2022-12-06	47.85	47.85	45.46	47.83	6,322
2022-12-05	48.74	48.74	46.30	48.74	10,132
2022-12-02	48.97	48.97	46.53	48.93	5,454
2022-12-01	47.68	49.32	45.30	49.32	26,077
2022-11-30	46.09	46.14	43.79	46.14	6,983
2022-11-29	44.94	44.94	42.70	44.94	6,153
2022-11-28	46.24	46.24	43.93	46.24	7,093
2022-11-25	46.39	46.39	44.08	46.35	10,176
2022-11-24	46.27	46.27	43.96	46.27	0
2022-11-23	46.20	46.20	43.89	46.20	33,850
2022-11-22	45.12	45.12	42.87	45.12	23,476
2022-11-21	45.09	45.10	42.84	45.10	4,097
2022-11-18	44.67	44.68	42.44	44.68	10,427
2022-11-17	45.37	45.37	43.11	45.36	9,607
2022-11-16	45.81	45.82	43.52	45.82	7,635
2022-11-15	46.66	46.66	44.33	46.58	32,177
2022-11-14	46.49	46.49	44.17	46.36	5,731
2022-11-11	46.69	46.69	44.36	46.67	9,017
2022-11-10	43.48	45.87	41.31	45.87	520,015
2022-11-09	43.62	43.73	41.44	43.73	83,415
2022-11-08	41.13	44.05	39.08	44.05	29,360
2022-11-07	40.95	40.96	38.91	40.96	7,877
2022-11-04	38.16	40.48	36.26	40.48	11,984
2022-11-03	39.87	39.87	37.88	38.44	36,564
2022-11-02	42.11	42.11	40.00	40.61	9,166
2022-11-01	42.56	42.56	40.44	42.56	4,554
2022-10-31	42.91	42.91	40.76	42.91	4,110
2022-10-28	42.82	43.09	40.68	43.09	7,810
2022-10-27	43.56	43.58	41.39	43.58	6,677
2022-10-26	43.16	43.21	41.01	43.21	5,117
2022-10-25	41.85	41.90	39.76	41.90	6,389
2022-10-24	41.95	41.95	39.86	41.95	15,928
2022-10-21	40.82	41.25	38.78	41.25	7,794
2022-10-20	40.52	40.59	38.49	40.59	258,903
2022-10-19	41.43	41.85	39.36	41.85	4,224
2022-10-18	41.88	41.89	39.79	41.89	502,125
2022-10-17	41.33	41.34	39.26	41.34	13,250
2022-10-14	41.59	41.59	39.51	41.54	9,225
2022-10-13	42.03	42.03	39.93	40.37	12,978
2022-10-12	41.72	41.83	39.64	41.83	25,298
2022-10-11	41.96	41.96	39.86	41.95	6,225
2022-10-10	42.33	43.00	40.22	43.00	6,301
2022-10-07	44.65	44.65	42.42	44.65	33,307
2022-10-06	44.09	44.15	41.89	44.15	5,266
2022-10-05	44.05	44.05	41.85	44.05	6,503
2022-10-04	44.35	44.35	42.14	44.16	139,797
2022-10-03	42.15	43.57	40.04	43.57	21,932
2022-09-30	42.17	42.17	40.06	41.73	16,435
2022-09-29	41.63	41.63	39.55	41.29	9,460
2022-09-28	40.14	41.02	38.13	41.02	17,149
2022-09-27	41.14	41.14	39.08	41.08	28,148
2022-09-26	41.51	41.77	39.43	41.77	13,339
2022-09-23	42.42	42.42	40.30	40.72	16,521
2022-09-22	42.08	42.08	39.98	42.08	33,717
2022-09-21	42.87	42.90	40.73	42.90	23,745
2022-09-20	44.31	44.31	42.10	42.74	4,874
2022-09-19	43.39	43.39	43.39	43.39	0
2022-09-16	41.95	43.39	39.86	43.39	8,783
2022-09-15	42.92	42.96	40.77	42.96	23,110
2022-09-14	42.78	42.79	40.64	42.79	4,227
2022-09-13	44.04	44.05	41.84	42.46	6,593
2022-09-12	43.43	43.80	41.26	43.80	10,328
2022-09-09	42.95	42.95	40.81	42.95	10,542
2022-09-08	42.70	42.70	40.57	42.70	14,848
2022-09-07	41.55	42.40	39.48	42.40	8,314
2022-09-06	42.14	42.20	40.04	42.20	34,543
2022-09-05	41.73	41.73	39.64	41.73	0
2022-09-02	41.08	42.49	39.03	42.49	3,127
2022-09-01	41.42	41.77	39.35	41.77	5,774
2022-08-31	42.39	42.39	40.28	42.39	17,126
2022-08-30	43.11	43.11	40.96	43.11	6,615
2022-08-29	44.94	44.94	44.94	44.94	0
2022-08-26	44.94	44.94	42.70	44.94	17,541
2022-08-25	45.03	45.03	42.78	44.78	6,417
2022-08-24	44.81	44.81	42.57	44.69	13,466
2022-08-23	43.97	44.02	41.78	44.02	18,303
2022-08-22	43.49	43.53	41.32	43.53	12,183
2022-08-19	44.51	44.51	42.28	44.49	27,735
2022-08-18	45.20	45.20	42.94	44.88	5,003
2022-08-17	45.95	45.95	43.66	45.95	7,544
2022-08-16	45.93	45.93	43.63	45.92	6,697
2022-08-15	46.17	46.25	43.87	46.25	6,868
2022-08-12	45.52	45.60	43.25	45.60	14,330
2022-08-11	45.76	45.76	43.47	45.66	9,718
2022-08-10	45.27	45.27	43.01	45.14	11,627
2022-08-09	45.16	45.35	42.91	45.35	9,419
2022-08-08	45.15	45.15	42.90	45.15	12,080
2022-08-05	45.09	45.09	42.84	45.09	11,270
2022-08-04	45.20	45.20	42.94	44.79	9,878
2022-08-03	45.38	45.38	43.11	45.23	17,050
2022-08-02	44.85	46.45	42.61	46.45	16,902
2022-08-01	45.65	45.65	43.37	45.65	18,566
2022-07-29	46.51	46.58	44.18	44.93	4,805
2022-07-28	46.16	46.16	43.85	46.16	15,107
2022-07-27	46.75	46.75	44.41	46.75	15,893
2022-07-26	44.91	46.58	42.67	46.58	37,949
2022-07-25	50.72	50.72	47.11	47.11	71,648
2022-07-22	52.26	52.26	49.65	52.26	17,906
2022-07-21	52.14	52.14	49.54	52.14	15,626
2022-07-20	55.12	55.12	52.36	54.51	8,472
2022-07-19	55.11	55.11	52.35	55.05	6,986
2022-07-18	55.40	55.40	52.63	55.40	13,812
2022-07-15	54.95	54.95	52.20	54.62	11,731
2022-07-14	57.64	57.72	54.76	55.67	6,123
2022-07-13	58.03	58.03	55.13	58.03	3,864
2022-07-12	58.86	58.86	55.92	58.86	3,735
2022-07-11	59.25	59.25	56.29	59.25	2,492
2022-07-08	59.91	59.91	56.91	59.62	5,152
2022-07-07	59.62	59.62	56.64	59.59	10,508
2022-07-06	59.63	59.63	56.65	59.63	7,663
2022-07-05	61.49	61.49	58.42	59.32	14,407
2022-07-04	59.49	59.49	56.52	59.49	0
2022-07-01	59.25	61.28	56.29	61.28	15,354
2022-06-30	62.71	62.71	59.57	60.48	12,175
2022-06-29	62.81	65.57	59.67	62.88	13,351
2022-06-28	65.56	66.61	62.28	64.03	3,239
2022-06-27	65.13	66.74	61.87	64.46	5,450
2022-06-24	65.57	65.81	62.29	63.31	10,346
2022-06-23	64.05	66.17	60.85	64.64	5,122
2022-06-22	64.13	65.78	60.92	65.78	6,497
2022-06-21	66.31	66.31	62.99	64.75	6,617
2022-06-20	62.24	62.24	59.13	62.24	0
2022-06-17	65.16	65.46	61.90	64.73	7,398
2022-06-16	62.03	65.17	58.93	63.43	6,360
2022-06-15	64.56	64.56	61.33	63.11	10,864
2022-06-14	65.06	66.78	61.81	64.14	2,316
2022-06-13	64.51	66.18	61.28	66.18	7,555
2022-06-10	64.95	64.95	61.70	64.95	13,527
2022-06-09	67.96	67.96	64.56	65.55	1,695
2022-06-08	68.64	68.64	65.21	68.60	1,423
2022-06-07	68.13	68.13	64.72	67.96	3,427
2022-06-06	67.96	67.96	64.56	67.96	4,597
2022-06-03	67.13	67.13	67.13	67.13	0
2022-06-02	67.13	67.13	67.13	67.13	0
2022-06-01	67.34	67.34	63.97	67.13	5,491
2022-05-31	68.92	68.92	65.47	68.92	3,223
2022-05-30	70.46	70.46	66.94	68.92	0
2022-05-27	68.92	68.92	65.47	68.92	1,454
2022-05-26	69.62	69.62	66.14	69.62	6,057
2022-05-25	68.67	69.08	65.24	69.08	1,089
2022-05-24	66.98	66.98	63.63	66.98	5,936
2022-05-23	67.88	67.88	64.49	67.60	4,776
2022-05-20	66.53	66.53	63.20	66.53	2,539
2022-05-19	63.58	65.76	60.40	65.76	8,089
2022-05-18	65.48	65.48	62.21	65.48	4,765
2022-05-17	65.05	65.05	61.80	65.05	2,102
2022-05-16	64.51	64.91	61.28	64.91	3,900
2022-05-13	65.05	65.05	61.80	65.05	7,955
2022-05-12	68.95	68.95	65.50	66.66	8,471
2022-05-11	68.59	68.59	65.16	68.58	7,945
2022-05-10	69.46	69.46	65.99	69.12	5,482
2022-05-09	72.31	72.31	68.69	71.80	18,231
2022-05-06	71.91	71.91	68.31	71.91	36,469
2022-05-05	72.91	73.65	69.26	73.65	1,601
2022-05-04	72.20	72.20	68.59	72.20	2,561
2022-05-03	72.27	72.27	68.66	72.27	4,252
2022-05-02	74.13	74.13	74.13	74.13	0
2022-04-29	74.13	74.13	70.42	74.13	2,379
2022-04-28	72.81	72.91	69.17	72.91	3,241
2022-04-27	72.00	72.00	68.40	72.00	590
2022-04-26	72.91	72.91	69.26	72.91	1,700
2022-04-25	72.89	73.63	69.25	73.54	10,815
2022-04-22	77.60	78.62	70.40	72.87	26,080
2022-04-21	82.64	82.64	78.51	79.73	14,322
2022-04-20	81.85	83.28	77.76	83.28	2,172
2022-04-19	85.84	85.84	81.55	85.84	6,781
2022-04-18	83.18	83.18	83.18	83.18	0
2022-04-15	83.18	83.18	83.18	83.18	0
2022-04-14	84.05	84.05	79.85	83.18	6,275
2022-04-13	82.86	82.86	78.72	82.84	20,103
2022-04-12	81.83	82.76	77.74	82.76	15,208
2022-04-11	80.95	83.29	76.90	83.29	22,750
2022-04-08	81.61	81.61	77.53	80.35	7,639
2022-04-07	81.39	81.39	77.32	81.39	8,167
2022-04-06	81.43	81.43	77.36	80.62	10,220
2022-04-05	80.18	80.18	76.17	80.18	12,464
2022-04-04	83.25	83.25	79.09	82.11	6,655
2022-04-01	78.97	78.97	75.02	78.73	18,977
2022-03-31	79.91	79.91	75.92	79.91	21,306
2022-03-30	78.48	78.48	74.56	78.48	18,883
2022-03-29	77.28	78.25	73.42	75.38	23,025
2022-03-28	77.07	77.70	73.22	77.70	9,386
2022-03-25	78.46	78.46	74.54	78.46	7,500
2022-03-24	78.46	78.46	74.54	78.46	12,303
2022-03-23	76.00	76.00	72.20	76.00	28,004
2022-03-22	76.90	76.90	73.06	76.90	26,283
2022-03-21	73.89	76.54	70.20	76.54	20,337
2022-03-18	73.89	73.89	70.20	73.89	3,061
2022-03-17	73.45	73.45	69.78	72.90	23,835
2022-03-16	73.89	73.89	70.20	71.26	11,044
2022-03-15	72.04	72.33	68.44	72.33	8,233
2022-03-14	77.38	77.53	73.52	74.77	19,454
2022-03-11	76.69	78.33	72.86	75.89	8,338
2022-03-10	76.29	78.98	72.48	78.98	28,879
2022-03-09	77.87	77.87	73.28	73.28	19,396
2022-03-08	78.18	79.36	74.28	79.36	13,599
2022-03-07	75.51	75.51	71.74	75.51	20,840
2022-03-04	70.88	70.88	67.34	70.88	9,735
2022-03-03	70.02	70.02	66.52	70.02	3,485
2022-03-02	68.90	68.90	65.46	68.90	10,630
2022-03-01	66.08	67.74	62.78	67.74	22,741
2022-02-28	68.50	68.50	65.08	68.50	15,212
2022-02-25	66.61	67.09	63.28	67.09	74,772
2022-02-24	69.20	69.20	65.74	69.20	26,437
2022-02-23	67.03	67.03	63.68	67.03	12,978
2022-02-22	67.45	67.45	64.08	67.45	12,785
2022-02-21	68.25	68.25	64.84	67.60	0
2022-02-18	67.53	67.60	64.16	67.60	12,289
2022-02-17	64.61	64.61	61.38	64.61	22,039
2022-02-16	63.36	63.36	60.20	63.09	17,061
2022-02-15	63.49	64.25	60.32	62.27	4,329
2022-02-14	63.60	63.60	60.42	63.60	11,450
2022-02-11	60.40	60.40	57.38	60.40	3,638
2022-02-10	63.41	63.41	60.24	63.41	10,719
2022-02-09	63.57	63.57	60.40	63.57	3,153
2022-02-08	62.90	62.90	59.76	61.15	2,105
2022-02-07	61.15	61.15	58.10	61.15	4,331
2022-02-04	62.10	62.29	59.00	62.29	1,493
2022-02-03	61.89	61.89	58.80	61.89	3,147
2022-02-02	60.65	60.65	57.62	60.65	5,456
2022-02-01	61.49	61.49	58.42	60.71	4,815
2022-01-31	59.89	59.95	56.90	59.95	3,770
2022-01-28	60.52	60.71	57.50	60.71	5,728
2022-01-27	61.13	61.28	58.08	61.28	57,654
2022-01-26	63.05	63.05	59.90	62.69	9,199
2022-01-25	62.90	62.90	59.76	62.90	5,631
2022-01-24	62.98	63.09	59.84	63.09	16,386
2022-01-21	63.26	64.08	60.10	64.08	4,777
2022-01-20	64.69	64.84	61.46	64.84	27,617
2022-01-19	61.01	63.51	57.96	63.51	28,692
2022-01-18	61.01	61.01	57.96	60.90	5,657
2022-01-17	61.34	61.34	58.28	61.34	0
2022-01-14	61.72	61.72	58.64	60.90	7,864
2022-01-13	60.86	60.90	57.82	60.90	2,236
2022-01-12	60.56	60.90	57.54	60.90	2,583
2022-01-11	60.02	60.02	57.02	59.89	5,705
2022-01-10	59.32	59.32	56.36	58.98	5,224
2022-01-07	58.77	58.77	55.84	58.71	3,267
2022-01-06	59.60	59.66	56.62	59.66	29,381
2022-01-05	60.54	60.90	57.52	60.90	7,706
2022-01-04	60.90	60.90	57.86	60.90	8,282
2022-01-03	61.36	61.36	61.36	61.36	0
2021-12-31	61.36	61.36	58.30	61.36	6,243
2021-12-30	60.90	60.90	57.86	60.58	2,719
2021-12-29	59.95	59.95	56.96	59.95	6,167
2021-12-28	59.70	59.70	59.70	59.70	0
2021-12-27	59.70	59.70	59.70	59.70	0
2021-12-24	59.70	59.70	56.72	59.70	0
2021-12-23	58.56	58.56	55.64	57.89	5,640
2021-12-22	58.10	58.21	55.20	58.21	22,430
2021-12-21	58.88	58.88	55.94	58.67	6,263
2021-12-20	58.69	58.82	55.76	58.82	17,721
2021-12-17	59.01	59.13	56.06	59.13	32,427
2021-12-16	54.77	56.56	52.04	56.56	15,681
2021-12-15	56.52	56.90	53.70	54.88	48,895
2021-12-14	56.77	57.09	53.94	57.09	7,907
2021-12-13	55.51	55.55	52.74	55.55	4,691
2021-12-10	56.50	56.50	53.68	56.50	5,962
2021-12-09	56.35	56.35	53.54	56.08	21,001
2021-12-08	56.18	56.18	53.38	56.06	22,381
2021-12-07	55.81	55.81	53.02	55.81	33,087
2021-12-06	54.56	56.42	51.84	56.42	36,541
2021-12-03	53.49	53.49	50.82	53.43	28,726
2021-12-02	53.93	54.04	51.24	54.04	31,936
2021-12-01	55.30	55.47	52.54	55.47	15,081
2021-11-30	55.47	55.53	52.70	55.53	90,228
2021-11-29	55.89	55.91	53.10	55.91	49,651
2021-11-26	55.91	55.91	53.12	55.74	17,896
2021-11-25	55.55	55.55	52.78	55.55	0
2021-11-24	55.68	55.68	52.90	55.05	13,071
2021-11-23	56.18	56.18	53.38	56.18	178,493
2021-11-22	56.42	57.09	53.60	55.07	155,123
2021-11-19	57.01	57.41	54.16	57.07	63,770
2021-11-18	57.89	57.89	55.00	57.74	47,732
2021-11-17	58.48	58.52	55.56	58.52	134,444
2021-11-16	59.11	59.11	56.16	59.09	59,321
2021-11-15	58.84	58.84	55.90	58.84	33,235
2021-11-12	58.61	58.69	55.68	58.69	19,575
2021-11-11	58.65	58.65	55.72	58.58	18,322
2021-11-10	56.58	58.46	53.76	58.46	154,545
2021-11-09	56.14	56.58	53.34	56.58	263,484
2021-11-08	55.78	55.78	53.00	55.78	36,646
2021-11-05	54.90	54.90	52.16	54.90	16,926
2021-11-04	55.55	55.55	52.78	55.55	16,666
2021-11-03	54.21	54.21	51.50	54.21	22,181
2021-11-02	54.25	54.25	51.54	54.25	28,712
2021-11-01	54.27	54.27	51.56	54.27	16,176
2021-10-29	55.17	55.17	52.42	55.11	25,300
2021-10-28	57.83	57.89	54.94	55.87	23,022
2021-10-27	57.62	57.62	54.74	57.55	31,853
2021-10-26	57.74	58.18	54.86	58.18	39,965
2021-10-25	57.91	57.91	55.02	57.72	23,380
2021-10-22	57.70	59.13	54.82	59.13	32,489
2021-10-21	57.03	57.03	54.18	56.82	8,709
2021-10-20	57.83	57.83	54.94	57.53	19,939
2021-10-19	57.38	57.38	54.52	57.36	9,054
2021-10-18	56.96	56.96	54.12	56.44	13,007
2021-10-15	57.60	57.60	54.72	57.41	7,839
2021-10-14	56.69	56.71	53.86	56.71	9,316
2021-10-13	54.86	54.92	52.12	54.92	15,605
2021-10-12	54.46	54.84	51.74	54.84	2,031
2021-10-11	54.58	54.58	51.86	54.52	3,248
2021-10-08	54.65	54.80	51.92	54.80	7,467
2021-10-07	54.65	54.71	51.92	54.71	4,017
2021-10-06	53.43	53.43	50.76	53.28	5,594
2021-10-05	54.33	54.52	51.62	54.52	15,623
2021-10-04	53.47	54.02	50.80	54.02	3,645
2021-10-01	54.58	54.58	51.86	54.58	6,581
2021-09-30	54.18	54.18	51.48	54.14	10,388
2021-09-29	54.80	54.80	52.06	53.95	2,053
2021-09-28	53.72	53.72	51.04	53.72	2,486
2021-09-27	54.00	54.02	51.30	54.02	10,666
2021-09-24	54.42	54.42	51.70	54.35	8,970
2021-09-23	54.80	54.80	52.06	54.75	18,189
2021-09-22	54.90	55.05	52.16	55.05	8,313
2021-09-21	54.00	54.56	51.30	54.56	25,683
2021-09-20	55.24	55.24	52.48	54.94	23,018
2021-09-17	55.72	55.72	52.94	55.64	15,081
2021-09-16	57.09	57.74	54.24	55.68	20,031
2021-09-15	57.07	57.07	54.22	57.05	11,752
2021-09-14	57.07	57.47	54.22	57.47	13,721
2021-09-13	56.92	57.74	54.08	57.74	14,968
2021-09-10	57.38	57.85	54.52	57.85	14,607
2021-09-09	57.45	58.14	54.58	58.14	9,658
2021-09-08	57.97	58.00	55.08	58.00	7,324
2021-09-07	59.43	59.43	56.46	59.43	14,386
2021-09-06	59.53	59.53	56.56	58.65	0
2021-09-03	58.80	58.80	55.86	58.65	9,418
2021-09-02	57.89	57.89	55.00	57.89	9,321
2021-09-01	57.97	58.06	55.08	58.06	9,935
2021-08-31	57.85	57.85	54.96	57.85	9,964
2021-08-30	56.90	56.90	56.90	56.90	0
2021-08-27	57.05	57.05	54.20	56.90	18,060
2021-08-26	56.73	56.90	53.90	56.90	6,212
2021-08-25	57.36	57.36	54.50	57.13	9,814
2021-08-24	57.91	58.10	55.02	58.10	168
2021-08-23	56.65	56.90	53.82	56.90	56,401
2021-08-20	57.17	57.17	54.32	56.96	9,829
2021-08-19	56.77	56.77	53.94	56.77	13,324
2021-08-18	59.17	59.22	56.22	59.22	10,901
2021-08-17	59.09	59.09	56.14	58.94	2,467
2021-08-16	58.56	59.13	55.64	59.13	2,389
2021-08-13	58.61	58.94	55.68	58.94	7,660
2021-08-12	59.49	59.49	56.52	58.94	7,929
2021-08-11	58.31	58.82	55.40	58.82	5,423
2021-08-10	59.30	59.30	56.34	59.07	7,691
2021-08-09	59.26	59.26	56.30	59.26	3,718
2021-08-06	61.24	62.10	58.18	59.89	19,318
2021-08-05	62.18	62.18	59.08	62.10	6,606
2021-08-04	62.10	62.10	59.00	62.10	4,941
2021-08-03	62.12	62.12	59.02	62.10	4,603
2021-08-02	63.30	63.30	60.14	63.20	5,603
2021-07-30	62.61	63.05	59.48	63.05	8,376
2021-07-29	62.65	62.65	59.52	61.95	8,360
2021-07-28	61.51	61.51	58.44	61.01	5,398
2021-07-27	60.23	60.82	57.22	60.82	15,012
2021-07-26	60.46	60.46	57.44	60.40	7,490
2021-07-23	60.67	60.75	57.64	60.75	9,690
2021-07-22	60.52	60.69	57.50	60.69	15,552
2021-07-21	60.29	61.01	57.28	61.01	9,779
2021-07-20	60.80	60.80	57.76	60.71	94,058
2021-07-19	62.10	62.10	59.00	62.10	16,062
2021-07-16	63.41	63.47	60.24	63.47	7,288
2021-07-15	63.64	63.83	60.46	63.83	12,801
2021-07-14	63.62	63.62	60.44	63.36	40,788
2021-07-13	63.81	63.81	60.62	63.36	6,058
2021-07-12	63.28	63.36	60.12	63.36	4,380
2021-07-09	63.20	63.32	60.04	63.32	5,980
2021-07-08	63.70	63.70	60.52	63.60	61,055
2021-07-07	63.83	63.91	60.64	63.91	673
2021-07-06	64.58	64.58	61.36	64.58	5,319
2021-07-05	63.38	63.38	60.22	63.20	0
2021-07-02	62.82	63.20	59.68	63.20	4,697
2021-07-01	64.04	64.04	60.84	64.04	5,915
2021-06-30	62.65	62.65	59.52	62.65	8,540
2021-06-29	62.82	62.82	59.68	62.75	2,266
2021-06-28	63.45	63.45	60.28	63.45	6,548
2021-06-25	62.80	62.80	59.66	62.71	4,421
2021-06-24	62.96	63.32	59.82	63.32	2,968
2021-06-23	63.60	63.62	60.42	63.62	5,201
2021-06-22	63.66	63.66	60.48	63.60	4,927
2021-06-21	63.70	63.70	60.52	63.22	5,816
2021-06-18	64.40	64.40	61.18	64.40	9,966
2021-06-17	67.36	67.36	64.00	64.96	36,046
2021-06-16	69.11	69.49	65.66	69.49	9,886
2021-06-15	69.91	70.29	66.42	70.29	1,304
2021-06-14	69.95	69.95	66.46	69.95	5,488
2021-06-11	71.22	71.22	67.66	70.90	6,894
2021-06-10	69.49	69.49	66.02	69.43	2,464
2021-06-09	70.00	70.27	66.50	70.27	1,101
2021-06-08	71.53	71.53	67.96	71.28	2,493
2021-06-07	71.85	71.85	68.26	71.03	2,909
2021-06-04	71.09	71.70	67.54	71.70	4,751
2021-06-03	72.48	72.48	68.86	72.29	4,519
2021-06-02	73.55	73.55	69.88	73.49	1,513
2021-06-01	73.89	73.89	70.20	73.89	4,290
2021-05-31	72.71	72.71	72.71	72.71	0
2021-05-28	72.71	72.71	69.08	72.71	20,322
2021-05-27	73.28	73.28	69.62	73.28	3,530
2021-05-26	73.64	73.70	69.96	73.70	5,084
2021-05-25	74.69	74.69	70.96	74.69	9,725
2021-05-24	73.76	73.87	70.08	73.87	3,183
2021-05-21	73.47	74.21	69.80	74.21	8,477
2021-05-20	74.06	74.06	70.36	73.34	5,972
2021-05-19	74.16	74.16	70.46	74.08	24,827
2021-05-18	74.48	74.48	70.76	74.04	121,696
2021-05-17	71.05	71.05	67.50	71.05	14,746
2021-05-14	68.27	68.48	64.86	68.48	28,683
2021-05-13	67.93	68.57	64.54	68.44	3,463
2021-05-12	68.79	68.95	65.12	68.49	190,571
2021-05-11	68.39	68.73	64.98	68.17	14,022
2021-05-10	67.42	68.26	64.06	68.25	5,822
2021-05-07	66.81	67.40	63.48	66.85	73,632
2021-05-06	64.98	65.85	61.74	65.84	10,049
2021-05-05	63.95	64.46	60.76	63.97	2,042
2021-05-04	64.52	64.68	60.84	63.99	13,250
2021-05-03	62.39	62.39	62.39	62.39	0
2021-04-30	62.22	62.53	59.12	62.39	12,425
2021-04-29	64.24	64.69	59.26	62.19	24,078
2021-04-28	64.18	64.67	60.98	64.48	10,041
2021-04-27	65.19	65.76	61.94	65.28	14,551
2021-04-26	65.63	66.23	62.36	65.84	1,979
2021-04-23	65.74	66.08	62.40	65.67	3,107
2021-04-22	66.79	66.81	63.14	66.14	10,250
2021-04-21	65.82	66.32	62.46	66.19	5,515
2021-04-20	64.92	65.32	61.68	65.22	11,725
2021-04-19	65.36	65.78	62.10	65.12	5,053
2021-04-16	64.75	65.16	61.52	65.08	34,644
2021-04-15	61.84	64.31	58.76	64.26	17,999
2021-04-14	62.16	62.37	59.02	62.18	5,835
2021-04-13	60.56	61.46	57.54	61.44	15,010
2021-04-12	61.36	61.49	58.30	60.98	7,411
2021-04-09	61.84	61.84	58.74	61.69	21,192
2021-04-08	62.01	62.55	58.92	62.25	31,724
2021-04-07	62.85	62.95	59.66	62.56	13,003
2021-04-06	62.60	63.11	59.48	62.98	2,985
2021-04-05	60.60	60.60	60.60	60.60	0
2021-04-02	60.60	60.60	60.60	60.60	0
2021-04-01	60.41	60.64	57.32	60.60	12,051
2021-03-31	59.82	60.33	56.83	60.33	19,513
2021-03-30	62.19	62.19	58.43	60.97	14,594
2021-03-29	61.60	61.60	58.45	61.22	12,515
2021-03-26	59.91	60.06	56.91	59.91	8,057
2021-03-25	60.26	60.32	57.25	59.92	12,043
2021-03-24	59.99	60.33	56.99	60.33	17,123
2021-03-23	60.99	60.99	57.94	60.61	14,142
2021-03-22	61.64	61.89	58.56	61.38	15,811
2021-03-19	63.27	63.27	60.11	62.53	13,610
2021-03-18	63.08	63.32	59.93	63.28	10,974
2021-03-17	61.58	61.79	58.50	61.57	18,683
2021-03-16	61.14	61.70	58.08	61.70	10,707
2021-03-15	57.71	60.44	54.82	60.44	19,467
2021-03-12	58.47	58.47	54.91	58.13	8,156
2021-03-11	58.11	58.99	55.21	58.51	5,860
2021-03-10	57.37	58.19	54.50	58.17	13,465
2021-03-09	56.54	57.58	53.71	57.13	7,666
2021-03-08	56.91	57.10	54.07	56.60	15,395
2021-03-05	55.37	56.07	52.60	55.84	20,072
2021-03-04	55.38	56.06	52.61	56.05	19,171
2021-03-03	56.94	56.94	52.03	55.17	14,504
2021-03-02	54.68	55.04	51.95	55.02	23,945
2021-03-01	54.61	55.24	51.88	54.93	14,808
2021-02-26	56.12	56.34	51.61	54.71	37,131
2021-02-25	57.16	57.17	54.14	56.81	14,011
2021-02-24	56.91	57.04	53.87	56.94	17,548
2021-02-23	57.50	57.59	54.63	57.04	10,739
2021-02-22	56.61	57.29	53.78	57.16	17,677
2021-02-19	57.28	57.45	54.17	57.09	8,505
2021-02-18	56.96	57.62	54.11	57.62	19,471
2021-02-17	57.78	58.06	54.89	57.47	18,747
2021-02-16	58.90	59.18	55.96	58.58	100,225
2021-02-15	59.20	59.20	56.24	59.20	0
2021-02-12	58.41	58.59	55.28	58.58	7,643
2021-02-11	59.66	60.21	56.68	59.92	12,631
2021-02-10	60.09	60.44	57.09	59.94	10,508
2021-02-09	60.36	60.67	57.34	60.29	9,456
2021-02-08	59.31	59.78	56.35	59.74	16,071
2021-02-05	57.78	58.37	54.89	58.37	17,386
2021-02-04	58.95	59.07	54.19	57.09	21,116
2021-02-03	59.69	59.94	56.71	59.59	12,023
2021-02-02	59.96	59.96	56.43	59.69	16,410
2021-02-01	59.59	61.72	56.56	59.23	15,642
2021-01-29	59.80	60.86	56.81	60.25	16,126
2021-01-28	58.90	60.42	55.96	60.34	30,105
2021-01-27	61.50	61.78	56.22	59.65	15,158
2021-01-26	61.61	61.81	58.46	61.52	15,116
2021-01-25	61.85	61.98	58.65	61.25	16,756
2021-01-22	62.50	62.68	59.38	62.06	29,106
2021-01-21	63.56	63.88	60.38	63.22	10,112
2021-01-20	61.90	62.70	58.81	62.47	12,198
2021-01-19	61.87	62.59	58.78	62.16	12,357
2021-01-18	61.93	61.93	58.83	63.09	0
2021-01-15	63.31	63.36	60.15	63.09	11,497
2021-01-14	62.17	62.60	59.06	62.52	11,230
2021-01-13	62.58	62.96	59.37	62.52	4,572
2021-01-12	61.96	62.66	58.86	62.13	12,950
2021-01-11	62.82	62.89	59.55	62.58	8,926
2021-01-08	65.24	65.24	60.94	63.59	17,245
2021-01-07	65.30	65.48	61.99	65.15	2,818
2021-01-06	63.36	64.08	60.19	63.94	14,353
2021-01-05	63.25	63.53	60.09	63.04	11,119
2021-01-04	59.95	62.56	56.96	62.44	28,803
2021-01-01	60.36	60.36	60.36	60.36	0
2020-12-31	60.35	60.36	57.33	60.36	2,123
2020-12-30	59.76	60.22	56.77	60.04	1,057
2020-12-29	59.91	60.32	56.92	60.27	2,611
2020-12-28	60.02	60.02	60.02	60.02	0
2020-12-25	60.02	60.02	60.02	60.02	0
2020-12-24	59.82	60.37	56.83	60.02	42
2020-12-23	59.33	59.99	56.36	59.90	4,996
2020-12-22	60.60	60.78	57.57	60.05	3,932
2020-12-21	60.72	61.51	57.68	61.25	2,849
2020-12-18	61.66	61.92	58.58	61.39	2,989
2020-12-17	60.21	61.45	57.20	60.96	8,552
2020-12-16	58.98	59.62	56.03	59.59	4,879
2020-12-15	57.67	58.92	54.79	58.55	2,724
2020-12-14	58.94	58.94	55.64	58.42	67,420
2020-12-11	59.21	59.48	56.25	59.36	5,878
2020-12-10	59.99	60.10	56.81	59.60	5,662
2020-12-09	61.55	61.80	58.47	61.23	2,675
2020-12-08	61.45	61.81	58.38	61.66	2,668
2020-12-07	59.33	61.67	56.36	61.56	4,334
2020-12-04	59.42	59.81	56.45	59.68	3,977
2020-12-03	60.00	60.44	57.00	60.00	2,502
2020-12-02	60.33	60.69	57.31	60.27	4,593
2020-12-01	58.68	59.73	55.75	59.29	7,716
2020-11-30	58.51	58.51	55.37	58.32	6,937
2020-11-27	57.78	58.53	54.89	58.39	10,642
2020-11-26	57.85	57.85	54.96	57.85	0
2020-11-25	56.72	57.70	53.88	57.52	9,653
2020-11-24	58.62	58.62	55.33	57.79	7,850
2020-11-23	61.58	61.58	58.24	60.70	12,488
2020-11-20	61.36	62.00	58.29	61.65	10,381
2020-11-19	61.63	61.76	57.97	61.09	12,379
2020-11-18	64.55	65.07	61.32	64.24	7,481
2020-11-17	65.58	65.86	62.16	65.17	14,861
2020-11-16	65.78	65.78	62.49	65.69	11,064
2020-11-13	65.08	65.34	61.83	65.16	7,805
2020-11-12	65.43	65.63	62.10	65.32	9,223
2020-11-11	64.81	65.00	61.57	64.33	10,845
2020-11-10	66.10	66.46	62.80	65.67	8,891
2020-11-09	68.15	68.34	60.59	63.99	17,353
2020-11-06	68.04	68.12	64.45	68.07	4,766
2020-11-05	65.04	68.20	61.79	68.16	7,642
2020-11-04	66.84	66.84	62.47	66.14	8,755
2020-11-03	64.66	66.66	61.43	66.66	11,018
2020-11-02	62.76	63.59	59.62	63.46	14,493
2020-10-30	60.31	62.64	57.29	62.39	14,216
2020-10-29	59.27	61.35	56.31	61.02	7,969
2020-10-28	60.87	61.22	55.77	58.89	18,010
2020-10-27	60.40	60.80	57.38	60.80	8,427
2020-10-26	60.54	60.73	57.51	60.54	16,418
2020-10-23	60.56	60.84	57.53	60.51	9,682
2020-10-22	61.42	61.80	58.35	60.98	7,275
2020-10-21	61.18	61.93	58.12	61.52	9,656
2020-10-20	61.61	62.35	58.53	62.04	11,209
2020-10-16	62.90	63.24	59.76	62.98	7,593
2020-10-15	63.96	63.99	60.76	63.48	10,272
2020-10-14	62.80	63.76	59.66	63.76	14,859
2020-10-13	62.92	62.97	59.77	62.53	8,397
2020-10-12	62.64	63.01	59.51	62.84	8,808
2020-10-09	61.67	62.74	58.59	62.28	14,117
2020-10-08	61.11	61.78	58.06	61.64	51,458
2020-10-07	60.85	61.50	57.81	61.42	17,881
2020-10-06	63.17	63.47	60.01	63.11	23,368
2020-10-05	62.35	63.00	59.23	62.71	20,340
2020-10-02	62.73	63.35	59.59	63.25	22,211
2020-10-01	63.62	63.78	60.37	63.69	15,515
2020-09-30	62.79	62.96	59.37	62.96	140,265
2020-09-29	62.16	62.43	59.05	62.41	32,778
2020-09-28	61.45	61.62	58.26	61.40	23,128
2020-09-25	61.45	61.45	58.32	61.27	1,188
2020-09-24	60.09	60.59	56.79	60.36	48,218
2020-09-23	63.51	63.51	59.23	61.84	1,245
2020-09-22	63.64	64.17	60.46	63.54	13,969
2020-09-21	64.67	64.99	60.10	63.24	38,145
2020-09-18	66.32	66.57	63.00	66.05	6,539
2020-09-17	67.31	67.31	63.34	66.55	5,132
2020-09-16	67.46	68.26	64.09	68.25	448,641
2020-09-15	67.40	67.99	64.03	67.61	33,791
2020-09-14	66.27	66.94	62.96	66.94	3,042
2020-09-11	66.64	67.64	63.31	67.02	8,750
2020-09-10	68.18	68.18	64.05	67.72	6,060
2020-09-09	66.14	68.02	62.84	67.72	10,430
2020-09-08	65.44	65.46	62.16	65.40	7,524
2020-09-07	65.40	65.40	62.13	65.40	0
2020-09-04	66.08	66.42	60.87	63.85	13,184
2020-09-03	67.43	67.43	62.97	65.67	8,166
2020-09-02	66.88	67.14	63.54	66.64	9,939
2020-09-01	67.40	68.29	64.03	67.25	12,287
2020-08-28	64.75	66.45	61.52	66.45	12,197
2020-08-27	65.69	66.24	62.41	64.88	35,142
2020-08-26	64.86	64.91	61.10	64.83	7,479
2020-08-25	65.25	65.46	61.99	64.68	23,792
2020-08-24	65.43	66.21	62.16	65.55	12,113
2020-08-21	67.31	67.31	63.38	66.36	5,706
2020-08-20	65.98	66.96	62.68	66.96	1,751
2020-08-19	67.76	68.20	64.37	67.01	5,523
2020-08-18	68.34	69.57	63.55	67.02	3,782
2020-08-17	63.74	66.67	60.55	66.60	11,269
2020-08-14	64.00	64.44	60.80	64.05	2,257
2020-08-13	62.95	64.80	59.80	64.57	5,039
2020-08-12	62.77	64.28	59.63	63.61	6,655
2020-08-11	67.86	67.86	60.48	63.69	47,107
2020-08-10	69.02	70.11	65.57	69.25	22,807
2020-08-07	70.10	70.10	65.95	69.21	6,039
2020-08-06	70.55	71.28	67.02	70.33	8,258
2020-08-05	70.42	71.37	66.90	71.17	10,472
2020-08-04	68.26	68.97	64.85	68.96	6,572
2020-08-03	69.18	69.18	64.32	68.04	8,982
2020-07-31	65.61	68.00	62.33	67.90	11,759
2020-07-30	67.71	67.80	64.33	67.51	0
2020-07-29	68.53	68.53	64.03	67.51	30,891
2020-07-28	69.08	69.08	64.08	67.88	8,200
2020-07-27	66.68	69.54	63.35	69.12	13,291
2020-07-24	65.77	66.44	62.48	66.36	4,170
2020-07-23	65.43	66.29	62.16	66.29	193,446
2020-07-22	64.32	64.80	61.10	64.56	10,444
2020-07-21	64.26	65.62	61.05	64.90	13,064
2020-07-20	62.83	64.10	59.69	61.96	3,681
2020-07-17	61.56	62.04	58.48	61.96	2,249
2020-07-16	62.09	62.09	58.32	61.15	2,748
2020-07-15	61.72	61.94	58.01	61.41	2,420
2020-07-14	59.66	60.74	56.68	60.61	2,739
2020-07-13	61.82	62.39	58.73	61.95	9,419
2020-07-10	62.67	62.67	59.14	62.11	3,455
2020-07-09	63.52	63.73	59.96	62.43	7,733
2020-07-08	62.32	63.32	59.20	62.73	131,120
2020-07-07	61.15	61.51	58.09	61.30	8,583
2020-07-06	60.85	61.55	57.81	61.12	44,244
2020-07-03	61.12	61.12	61.12	61.12	115
2020-07-02	61.16	61.19	57.46	61.12	3,275
2020-07-01	61.81	62.24	57.02	59.85	6,279
2020-06-30	59.41	60.55	56.44	59.76	7,284
2020-06-29	59.44	60.21	56.47	58.48	5,332
2020-06-26	58.47	58.47	55.44	58.36	1,244
2020-06-25	58.39	58.67	55.47	59.99	32
2020-06-24	59.99	59.99	56.99	59.27	2,877
2020-06-23	58.56	59.38	55.63	59.27	7,796
2020-06-22	57.29	58.86	54.43	58.29	8,753
2020-06-19	55.69	56.47	52.91	56.47	4,039
2020-06-18	55.60	56.30	52.82	55.99	41,144
2020-06-17	55.78	56.24	52.99	56.35	14,035
2020-06-16	56.79	57.18	53.95	56.35	209,056
2020-06-15	55.57	55.65	50.88	55.40	5,586
2020-06-12	56.01	57.00	53.21	56.30	5,161
2020-06-11	58.70	59.00	55.33	57.74	12,881
2020-06-10	57.13	58.82	53.90	56.55	12,790
2020-06-09	55.39	56.31	52.62	56.20	8,165
2020-06-08	54.62	55.45	51.89	53.77	3,604
2020-06-05	55.84	56.57	49.96	53.77	23,393
2020-06-04	55.97	57.25	53.17	56.46	3,692
2020-06-03	58.58	58.77	54.10	56.14	74,264
2020-06-02	60.44	60.86	57.42	58.65	40,994
2020-06-01	58.71	59.43	55.78	59.30	48,046
2020-05-29	58.58	60.00	55.65	59.65	7,512
2020-05-28	58.53	60.17	55.60	59.65	6,483
2020-05-27	59.19	59.35	54.53	60.75	10,711
2020-05-26	62.98	62.98	57.51	60.75	7,539
2020-05-22	63.49	66.05	60.32	62.65	2,620
2020-05-21	65.63	65.63	59.30	62.65	12,017
2020-05-20	67.17	67.91	63.81	67.64	3,356
2020-05-19	66.33	68.19	63.01	67.58	2,823
2020-05-18	67.85	69.53	63.70	67.16	10,815
2020-05-15	66.47	67.46	63.15	67.16	30,344
2020-05-14	63.87	67.01	60.68	66.50	33,379
2020-05-13	62.61	64.07	59.48	64.07	7,358
2020-05-12	63.09	64.39	59.94	64.22	10,614
2020-05-11	64.53	64.53	59.96	62.83	5,955
2020-05-07	62.48	63.50	59.36	63.19	5,138
2020-05-06	64.94	65.24	59.82	62.96	8,126
2020-05-05	62.62	63.30	59.49	63.30	14,652
2020-05-04	60.91	63.07	57.87	62.82	9,271
2020-05-01	59.60	59.66	55.87	59.62	6,688
2020-04-30	62.12	62.85	59.01	62.26	46,484
2020-04-29	62.49	62.85	59.37	62.26	29,505
2020-04-28	62.77	62.77	59.31	61.74	14,004
2020-04-27	63.07	63.45	58.11	61.74	8,950
2020-04-24	62.41	63.29	59.29	62.41	50,166
2020-04-23	61.83	64.36	58.74	64.00	59,785
2020-04-22	59.40	61.27	56.43	58.52	270,311
2020-04-21	59.61	59.99	55.76	58.52	33,939
2020-04-20	59.26	59.26	55.84	58.68	13,652
2020-04-17	59.97	59.97	54.88	57.90	2,394
2020-04-16	58.33	58.91	55.41	58.71	19,676
2020-04-15	59.75	59.75	55.33	58.08	11,644
2020-04-14	59.67	61.26	56.69	54.90	32,880
2020-04-10	50.59	54.90	50.59	54.90	0
2020-04-09	50.59	55.46	48.06	54.90	13,459
2020-04-08	50.03	50.27	47.08	49.72	670
2020-04-07	50.02	50.60	47.52	50.46	203,646
2020-04-06	47.29	49.61	44.93	49.18	2,244
2020-04-03	48.45	48.45	46.04	47.04	0
2020-04-03	48.45	49.33	46.04	49.18	1,965
2020-04-02	46.65	47.04	47.04	47.04	16,769
2020-04-02	46.65	46.88	44.32	46.82	274
2020-04-01	45.11	46.82	46.82	46.82	5,139

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0