Agnico Eagle Or Share History

Agnico Eagle Or Share Price history. The following table shows end-of-day data 0R2J historical share prices for Agnico Eagle 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.

0R2J.L
Share Price 0R2J.L
Charts 0R2J.L
Trades 0R2J.L
History Compare
0R2J.L 0R2J.L
Share News 0R2J.L
RNS 0R2J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	91.82	91.82	91.82	91.82	18,270
2024-04-25	87.92	87.92	87.92	87.92	16,563
2024-04-24	86.60	86.60	86.60	86.60	7,877
2024-04-23	85.45	85.45	85.45	85.45	6,641
2024-04-22	85.69	85.69	85.69	85.69	4,770
2024-04-19	87.12	87.12	87.12	87.12	4,033
2024-04-18	87.12	87.12	87.12	87.12	4,911
2024-04-17	86.26	86.26	86.26	86.26	11,509
2024-04-16	85.63	85.63	85.63	85.63	5,636
2024-04-15	84.11	84.11	84.11	84.11	8,175
2024-04-12	83.29	83.29	83.29	83.29	10,146
2024-04-11	83.29	83.29	83.29	83.29	3,175
2024-04-10	84.09	84.09	84.09	84.09	7,323
2024-04-09	84.09	84.09	84.09	84.09	3,831
2024-04-08	83.55	83.55	83.55	83.55	7,844
2024-04-05	84.33	84.33	84.33	84.33	11,557
2024-04-04	82.29	82.29	82.29	82.29	65,264
2024-04-03	82.73	82.73	82.73	82.73	4,785
2024-04-02	82.50	82.50	82.50	82.50	5,959
2024-04-01	80.55	80.55	80.55	80.55	0
2024-03-29	80.55	80.55	80.55	80.55	0
2024-03-28	80.55	80.55	80.55	80.55	5,698
2024-03-27	76.53	76.53	76.53	76.53	7,582
2024-03-26	76.53	76.53	76.53	76.53	4,425
2024-03-25	76.39	76.39	76.39	76.39	1,449
2024-03-22	76.95	76.95	76.95	76.95	5,597
2024-03-21	76.95	76.95	76.95	76.95	6,217
2024-03-20	74.05	74.05	74.05	74.05	4,027
2024-03-19	74.96	74.96	74.96	74.96	4,547
2024-03-18	74.96	74.96	74.96	74.96	2,606
2024-03-15	75.44	75.44	75.44	75.44	1,596
2024-03-14	74.89	74.89	74.89	74.89	5,505
2024-03-13	76.90	76.90	76.90	76.90	7,067
2024-03-12	74.15	74.15	74.15	74.15	7,582
2024-03-11	75.10	75.10	75.10	75.10	26,155
2024-03-08	73.16	73.16	73.16	73.16	4,888
2024-03-07	72.94	72.94	72.94	72.94	9,021
2024-03-06	72.78	72.78	72.78	72.78	129,050
2024-03-05	71.51	71.51	71.51	71.51	13,707
2024-03-04	69.81	69.81	69.81	69.81	9,248
2024-03-01	67.07	67.07	67.07	67.07	6,897
2024-02-29	65.66	65.66	65.66	65.66	2,604
2024-02-28	65.66	65.66	65.66	65.66	1,144
2024-02-27	65.66	65.66	65.66	65.66	2,918
2024-02-26	65.66	65.66	65.66	65.66	2,766
2024-02-23	66.55	66.55	66.55	66.55	4,075
2024-02-22	65.24	65.24	65.24	65.24	2,669
2024-02-21	65.24	65.24	65.24	65.24	1,192
2024-02-20	65.07	65.07	65.07	65.07	2,343
2024-02-19	62.44	62.44	62.44	62.44	0
2024-02-16	62.44	62.44	62.44	62.44	7,734
2024-02-15	62.44	62.44	62.44	62.44	6,573
2024-02-14	61.03	61.03	61.03	61.03	4,228
2024-02-13	63.24	63.24	63.24	63.24	3,620
2024-02-12	63.24	63.24	63.24	63.24	6,087
2024-02-09	63.40	63.40	63.40	63.40	3,746
2024-02-08	63.40	63.40	63.40	63.40	2,679
2024-02-07	63.75	63.75	63.75	63.75	520
2024-02-06	64.33	64.33	64.33	64.33	3,420
2024-02-05	64.34	64.34	64.34	64.34	2,111
2024-02-02	66.94	66.94	66.94	66.94	3,478
2024-02-01	66.94	66.94	66.94	66.94	4,414
2024-01-31	66.37	66.37	66.37	66.37	1,294
2024-01-30	66.37	66.37	66.37	66.37	1,028
2024-01-29	66.93	66.93	66.93	66.93	74,994
2024-01-26	66.93	66.93	66.93	66.93	880
2024-01-25	66.83	66.83	66.83	66.83	788
2024-01-24	66.83	66.83	66.83	66.83	1,912
2024-01-23	67.46	67.46	67.46	67.46	1,323
2024-01-22	65.88	65.88	65.88	65.88	6,853
2024-01-19	66.15	66.15	66.15	66.15	1,606
2024-01-18	66.15	66.15	66.15	66.15	2,705
2024-01-17	69.62	69.62	69.62	69.62	5,022
2024-01-16	69.62	69.62	69.62	69.62	2,818
2024-01-15	69.62	69.62	69.62	69.62	253
2024-01-12	70.66	70.66	70.66	70.66	3,321
2024-01-11	68.69	68.69	68.69	68.69	3,018
2024-01-10	68.69	68.69	68.69	68.69	971
2024-01-09	69.96	69.96	69.96	69.96	1,029
2024-01-08	69.96	69.96	69.96	69.96	1,821
2024-01-05	70.01	70.01	70.01	70.01	4,546
2024-01-04	70.09	70.09	70.09	70.09	1,156
2024-01-03	72.74	72.74	72.74	72.74	8,525
2024-01-02	72.74	72.74	72.74	72.74	2,801
2024-01-01	74.17	74.17	74.17	74.17	0
2023-12-29	74.17	74.17	74.17	74.17	3,313
2023-12-28	74.17	74.17	74.17	74.17	2,614
2023-12-27	74.17	74.17	74.17	74.17	4,154
2023-12-26	74.17	74.17	74.17	74.17	0
2023-12-25	74.17	74.17	74.17	74.17	0
2023-12-22	74.17	74.17	74.17	74.17	19,842
2023-12-21	74.17	74.17	74.17	74.17	5,462
2023-12-20	74.17	74.17	74.17	74.17	16,673
2023-12-19	73.22	73.22	73.22	73.22	2,285
2023-12-18	73.22	73.22	73.22	73.22	3,742
2023-12-15	73.22	73.22	73.22	73.22	4,326
2023-12-14	73.25	73.25	73.25	73.25	10,100
2023-12-13	68.81	68.81	68.81	68.81	4,308
2023-12-12	68.81	68.81	68.81	68.81	3,953
2023-12-11	70.74	70.74	70.74	70.74	15,175
2023-12-08	70.74	70.74	70.74	70.74	2,081
2023-12-07	68.53	68.53	68.53	68.53	2,659
2023-12-06	68.53	68.53	68.53	68.53	2,872
2023-12-05	68.53	68.53	68.53	68.53	1,165
2023-12-04	68.53	68.53	68.53	68.53	3,846
2023-12-01	68.53	68.53	68.53	68.53	3,035
2023-11-30	68.53	68.53	68.53	68.53	5,825
2023-11-29	68.53	68.53	68.53	68.53	2,701
2023-11-28	68.53	68.53	68.53	68.53	6,315
2023-11-27	68.53	68.53	68.53	68.53	4,268
2023-11-24	67.65	67.65	67.65	67.65	1,236
2023-11-23	68.58	68.58	68.58	68.58	0
2023-11-22	68.58	68.58	68.58	68.58	36,864
2023-11-21	68.58	68.58	68.58	68.58	3,958
2023-11-20	66.27	66.27	66.27	66.27	1,462
2023-11-17	66.86	66.86	66.86	66.86	1,415
2023-11-16	67.39	67.39	67.39	67.39	3,458
2023-11-15	65.38	65.38	65.38	65.38	5,727
2023-11-14	65.38	65.38	65.38	65.38	4,703
2023-11-13	64.84	64.84	64.84	64.84	396
2023-11-10	64.70	64.70	64.70	64.70	3,537
2023-11-09	65.07	65.07	65.07	65.07	2,422
2023-11-08	65.07	65.07	65.07	65.07	1,902
2023-11-07	65.07	65.07	65.07	65.07	5,303
2023-11-06	65.07	65.07	65.07	65.07	1,071
2023-11-03	65.07	65.07	65.07	65.07	5,191
2023-11-02	65.07	65.07	65.07	65.07	907
2023-11-01	67.78	67.78	67.78	67.78	5,251
2023-10-31	67.78	67.78	67.78	67.78	2,869
2023-10-30	67.78	67.78	67.78	67.78	1,102
2023-10-27	67.78	67.78	67.78	67.78	1,096
2023-10-26	67.78	67.78	67.78	67.78	4,014
2023-10-25	67.78	67.78	67.78	67.78	3,533
2023-10-24	67.78	67.78	67.78	67.78	2,173
2023-10-23	67.78	67.78	67.78	67.78	2,360
2023-10-20	66.91	66.91	66.91	66.91	7,977
2023-10-19	66.91	66.91	66.91	66.91	3,161
2023-10-18	66.91	66.91	66.91	66.91	4,697
2023-10-17	66.91	66.91	66.91	66.91	4,036
2023-10-16	66.91	66.91	66.91	66.91	2,812
2023-10-13	66.91	66.91	66.91	66.91	2,874
2023-10-12	61.52	61.52	61.52	61.52	3,107
2023-10-11	61.52	61.52	61.52	61.52	18,117
2023-10-10	61.52	61.52	61.52	61.52	10,404
2023-10-09	61.52	61.52	61.52	61.52	2,021
2023-10-06	61.52	61.52	61.52	61.52	6,294
2023-10-05	59.76	59.76	59.76	59.76	5,519
2023-10-04	59.76	59.76	59.76	59.76	4,902
2023-10-03	59.76	59.76	59.76	59.76	1,915
2023-10-02	59.76	59.76	59.76	59.76	10,885
2023-09-29	61.11	61.11	61.11	61.11	3,152
2023-09-28	60.46	60.46	60.46	60.46	966
2023-09-27	64.61	64.61	64.61	64.61	9,311
2023-09-26	64.61	64.61	64.61	64.61	3,207
2023-09-25	66.33	66.33	66.33	66.33	3,069
2023-09-22	66.33	66.33	66.33	66.33	1,072
2023-09-21	66.49	66.49	66.49	66.49	3,632
2023-09-20	67.77	67.77	67.77	67.77	2,524
2023-09-19	66.38	66.38	66.38	66.38	654
2023-09-18	66.87	66.87	66.87	66.87	683
2023-09-15	66.34	66.34	66.34	66.34	3,696
2023-09-14	65.73	65.73	65.73	65.73	5,316
2023-09-13	65.22	65.22	65.22	65.22	972
2023-09-12	65.22	65.22	65.22	65.22	800
2023-09-11	65.36	65.36	65.36	65.36	818
2023-09-08	65.27	65.27	65.27	65.27	188
2023-09-07	64.36	64.36	64.36	64.36	207
2023-09-06	64.25	64.25	64.25	64.25	1,420
2023-09-05	64.38	64.38	64.38	64.38	6,682
2023-09-04	65.62	65.62	65.62	65.62	0
2023-09-01	65.62	65.62	65.62	65.62	447
2023-08-31	65.33	65.33	65.33	65.33	1,007
2023-08-30	66.62	66.62	66.62	66.62	1,156
2023-08-29	66.49	66.49	66.49	66.49	1,460
2023-08-28	64.74	64.74	64.74	64.74	0
2023-08-25	64.74	64.74	64.74	64.74	1,072
2023-08-24	65.25	65.25	65.25	65.25	2,590
2023-08-23	65.51	65.51	65.51	65.51	4,733
2023-08-22	63.45	63.45	63.45	63.45	1,040
2023-08-21	62.41	62.41	62.41	62.41	4,351
2023-08-18	62.38	62.38	62.38	62.38	1,375
2023-08-17	62.25	62.25	62.25	62.25	1,880
2023-08-16	64.16	64.16	64.16	64.16	2,022
2023-08-15	64.16	64.16	64.16	64.16	2,328
2023-08-14	64.96	64.96	64.96	64.96	1,288
2023-08-11	65.63	65.63	65.63	65.63	2,974
2023-08-10	65.34	65.34	65.34	65.34	1,504
2023-08-09	64.35	64.35	64.35	64.35	3,112
2023-08-08	64.35	64.35	64.35	64.35	361
2023-08-07	65.19	65.19	65.19	65.19	2,076
2023-08-04	65.19	65.19	65.19	65.19	10,247
2023-08-03	64.72	64.72	64.72	64.72	1,510
2023-08-02	65.46	65.46	65.46	65.46	4,079
2023-08-01	67.95	67.95	67.95	67.95	1,844
2023-07-31	69.10	69.10	69.10	69.10	3,709
2023-07-28	67.20	67.20	67.20	67.20	3,008
2023-07-27	68.30	68.30	68.30	68.30	1,319
2023-07-26	68.60	68.60	68.60	68.60	1,022
2023-07-25	68.44	68.44	68.44	68.44	2,841
2023-07-24	68.44	68.44	68.44	68.44	6,053
2023-07-21	68.44	68.44	68.44	68.44	1,812
2023-07-20	69.87	69.87	69.87	69.87	1,100
2023-07-19	71.21	71.21	71.21	71.21	5,304
2023-07-18	71.77	71.77	71.77	71.77	3,529
2023-07-17	69.34	69.34	69.34	69.34	13,432
2023-07-14	69.23	69.23	69.23	69.23	1,446
2023-07-13	69.74	69.74	69.74	69.74	4,373
2023-07-12	68.85	68.85	68.85	68.85	3,501
2023-07-11	65.93	65.93	65.93	65.93	693
2023-07-10	64.84	64.84	64.84	64.84	1,634
2023-07-07	64.32	64.32	64.32	64.32	2,395
2023-07-06	64.14	64.14	64.14	64.14	2,181
2023-07-05	66.19	66.19	66.19	66.19	5,473
2023-07-04	66.11	66.11	66.11	66.11	1,932
2023-07-03	65.02	65.02	65.02	65.02	1,955
2023-06-30	65.02	65.02	65.02	65.02	749
2023-06-29	64.92	64.92	64.92	64.92	741
2023-06-28	64.50	64.50	64.50	64.50	861
2023-06-27	64.56	64.56	64.56	64.56	661
2023-06-26	64.25	64.25	64.25	64.25	868
2023-06-23	64.73	64.73	64.73	64.73	2,611
2023-06-22	64.04	64.04	64.04	64.04	1,823
2023-06-21	65.10	65.10	65.10	65.10	1,531
2023-06-20	66.85	66.85	66.85	66.85	5,472
2023-06-19	66.85	66.85	66.85	66.85	1,240
2023-06-16	66.90	66.90	66.90	66.90	2,401
2023-06-15	66.25	66.25	66.25	66.25	3,984
2023-06-14	66.94	66.94	66.94	66.94	1,204
2023-06-13	67.81	67.81	67.81	67.81	1,043
2023-06-12	67.45	67.45	67.45	67.45	54,569
2023-06-09	68.08	68.08	68.08	68.08	749
2023-06-08	68.55	68.55	68.55	68.55	2,892
2023-06-07	69.42	69.42	69.42	69.42	2,364
2023-06-06	69.44	69.44	69.44	69.44	2,593
2023-06-05	70.35	70.35	70.35	70.35	1,204
2023-06-02	70.50	70.50	70.50	70.50	744
2023-06-01	70.90	70.90	70.90	70.90	745
2023-05-31	69.28	69.28	69.28	69.28	7,989
2023-05-30	68.38	68.38	68.38	68.38	1,748
2023-05-29	69.94	69.94	69.94	69.94	0
2023-05-26	69.94	69.94	69.94	69.94	6,980
2023-05-25	70.12	70.12	70.12	70.12	520
2023-05-24	71.77	71.77	71.77	71.77	678
2023-05-23	71.77	71.77	71.77	71.77	1,428
2023-05-22	73.02	73.02	73.02	73.02	921
2023-05-19	72.91	72.91	72.91	72.91	3,602
2023-05-18	74.23	74.23	74.23	74.23	7,426
2023-05-17	74.23	74.23	74.23	74.23	2,244
2023-05-16	77.24	77.24	77.24	77.24	3,295
2023-05-15	77.24	77.24	77.24	77.24	1,989
2023-05-12	76.39	76.39	76.39	76.39	3,150
2023-05-11	76.91	76.91	76.91	76.91	4,709
2023-05-10	78.94	78.94	78.94	78.94	2,098
2023-05-09	79.78	79.78	79.78	79.78	8,168
2023-05-08	81.08	81.08	81.08	81.08	0
2023-05-05	81.08	81.08	81.08	81.08	6,804
2023-05-04	82.90	82.90	82.90	82.90	22,633
2023-05-03	76.82	76.82	76.82	76.82	3,146
2023-05-02	76.82	76.82	76.82	76.82	5,401
2023-05-01	78.05	78.05	78.05	78.05	0
2023-04-28	78.05	78.05	78.05	78.05	3,946
2023-04-27	76.44	76.44	76.44	76.44	2,794
2023-04-26	76.35	76.35	76.35	76.35	1,881
2023-04-25	75.69	75.69	75.69	75.69	2,887
2023-04-24	75.94	75.94	75.94	75.94	2,747
2023-04-21	76.65	76.65	76.65	76.65	2,878
2023-04-20	76.65	76.65	76.65	76.65	493
2023-04-19	75.63	75.63	75.63	75.63	1,764
2023-04-18	77.18	77.18	77.18	77.18	3,773
2023-04-17	76.87	76.87	76.87	76.87	2,300
2023-04-14	77.36	77.36	77.36	77.36	4,598
2023-04-13	78.65	78.65	78.65	78.65	5,526
2023-04-12	77.17	77.17	77.17	77.17	4,057
2023-04-11	77.78	77.78	77.78	77.78	6,360
2023-04-10	75.81	75.81	75.81	75.81	0
2023-04-07	75.81	75.81	75.81	75.81	0
2023-04-06	75.81	75.81	75.81	75.81	1,737
2023-04-05	75.01	75.01	75.01	75.01	3,552
2023-04-04	73.17	73.17	73.17	73.17	5,309
2023-04-03	70.60	70.60	70.60	70.60	5,979
2023-03-31	69.37	69.37	69.37	69.37	1,985
2023-03-30	69.52	69.52	69.52	69.52	4,447
2023-03-29	70.24	70.24	70.24	70.24	1,910
2023-03-28	70.51	70.51	70.51	70.51	1,044
2023-03-27	70.45	70.45	70.45	70.45	1,254
2023-03-24	71.43	71.43	71.43	71.43	3,219
2023-03-23	70.32	70.32	70.32	70.32	3,131
2023-03-22	68.24	68.24	68.24	68.24	8,734
2023-03-21	69.67	69.67	69.67	69.67	4,476
2023-03-20	69.67	69.67	69.67	69.67	9,586
2023-03-17	68.79	68.79	68.79	68.79	54,901
2023-03-16	65.03	65.03	65.03	65.03	2,961
2023-03-15	66.16	66.16	66.16	66.16	5,107
2023-03-14	65.27	65.27	65.27	65.27	1,732
2023-03-13	64.79	64.79	64.79	64.79	5,167
2023-03-10	63.09	63.09	63.09	63.09	6,304
2023-03-09	62.32	62.32	62.32	62.32	1,061
2023-03-08	62.90	62.90	62.90	62.90	6,696
2023-03-07	63.41	63.41	63.41	63.41	1,487
2023-03-06	64.62	64.62	64.62	64.62	1,782
2023-03-03	64.41	64.41	64.41	64.41	4,448
2023-03-02	64.09	64.09	64.09	64.09	1,705
2023-03-01	64.10	64.10	64.10	64.10	2,478
2023-02-28	61.90	61.90	61.90	61.90	3,899
2023-02-27	62.22	62.22	62.22	62.22	3,163
2023-02-24	60.95	60.95	60.95	60.95	1,773
2023-02-23	62.31	62.31	62.31	62.31	2,576
2023-02-22	61.93	61.93	61.93	61.93	1,966
2023-02-21	61.76	61.76	61.76	61.76	2,578
2023-02-20	62.25	62.25	62.25	62.25	0
2023-02-17	60.80	60.80	60.80	60.80	19,730
2023-02-16	64.57	64.57	64.57	64.57	3,282
2023-02-15	66.04	66.04	66.04	66.04	1,952
2023-02-14	67.92	67.92	67.92	67.92	4,611
2023-02-13	68.27	68.27	68.27	68.27	3,592
2023-02-10	68.70	68.70	68.70	68.70	924
2023-02-09	70.06	70.06	70.06	70.06	4,658
2023-02-08	71.06	71.06	71.06	71.06	2,225
2023-02-07	71.06	71.06	71.06	71.06	1,741
2023-02-06	70.36	70.36	70.36	70.36	2,607
2023-02-03	71.58	71.58	71.58	71.58	6,022
2023-02-02	74.56	74.56	74.56	74.56	6,939
2023-02-01	74.67	74.67	74.67	74.67	903
2023-01-31	75.31	75.31	75.31	75.31	1,315
2023-01-30	75.51	75.51	75.51	75.51	2,958
2023-01-27	75.52	75.52	75.52	75.52	422
2023-01-26	76.64	76.64	76.64	76.64	1,215
2023-01-25	76.53	76.53	76.53	76.53	418
2023-01-24	76.01	76.01	76.01	76.01	1,671
2023-01-23	74.68	74.68	74.68	74.68	2,384
2023-01-20	74.97	74.97	74.97	74.97	1,561
2023-01-19	74.74	74.74	74.74	74.74	2,422
2023-01-18	72.54	72.54	72.54	72.54	1,080
2023-01-17	73.36	73.36	73.36	73.36	1,888
2023-01-16	75.68	75.68	75.68	75.68	1,352
2023-01-13	74.50	74.50	74.50	74.50	1,448
2023-01-12	73.90	73.90	73.90	73.90	1,843
2023-01-11	73.34	73.34	73.34	73.34	2,859
2023-01-10	73.34	73.34	73.34	73.34	2,076
2023-01-09	74.27	74.27	74.27	74.27	23,079
2023-01-06	74.50	74.50	74.50	74.50	2,053
2023-01-05	74.56	74.56	74.56	74.56	33,691
2023-01-04	74.72	74.72	74.72	74.72	17,515
2023-01-03	72.67	72.67	72.67	72.67	2,520
2023-01-02	70.44	70.44	70.44	70.44	0
2022-12-30	71.27	71.27	71.27	71.27	2,731
2022-12-29	71.27	71.27	71.27	71.27	7,581
2022-12-28	70.42	70.42	70.42	70.42	740
2022-12-27	70.15	70.15	70.15	70.15	0
2022-12-26	70.15	70.15	70.15	70.15	0
2022-12-23	70.15	70.15	70.15	70.15	1,139
2022-12-22	70.72	70.72	70.72	70.72	1,416
2022-12-21	72.00	72.00	72.00	72.00	1,020
2022-12-20	70.90	70.90	70.90	70.90	4,491
2022-12-19	69.67	69.67	69.67	69.67	1,212
2022-12-16	70.32	70.32	70.32	70.32	605
2022-12-15	70.27	70.27	70.27	70.27	943
2022-12-14	71.39	71.39	71.39	71.39	1,397
2022-12-13	70.72	70.72	70.72	70.72	1,086
2022-12-12	69.27	69.27	69.27	69.27	1,156
2022-12-09	70.43	70.43	70.43	70.43	203
2022-12-08	71.24	71.24	71.24	71.24	926
2022-12-07	70.29	70.29	70.29	70.29	1,936
2022-12-06	69.02	69.02	69.02	69.02	498
2022-12-05	68.58	68.58	68.58	68.58	3,939
2022-12-02	69.37	69.37	69.37	69.37	2,045
2022-12-01	69.11	69.11	69.11	69.11	4,088
2022-11-30	67.81	67.81	67.81	67.81	1,099
2022-11-29	66.73	66.73	66.73	66.73	544
2022-11-28	66.10	66.10	66.10	66.10	1,082
2022-11-25	66.78	66.78	66.78	66.78	11,140
2022-11-24	67.08	67.08	67.08	67.08	240
2022-11-23	65.11	65.11	65.11	65.11	3,455
2022-11-22	65.16	65.16	65.16	65.16	1,248
2022-11-21	63.54	63.54	63.54	63.54	1,236
2022-11-18	63.28	63.28	63.28	63.28	7,097
2022-11-17	62.74	62.74	62.74	62.74	2,067
2022-11-16	63.65	63.65	63.65	63.65	585
2022-11-15	63.90	63.90	63.90	63.90	3,211
2022-11-14	65.26	65.26	65.26	65.26	2,907
2022-11-11	64.09	64.09	64.09	64.09	25,458
2022-11-10	62.98	62.98	62.98	62.98	4,832
2022-11-09	62.57	62.57	62.57	62.57	4,868
2022-11-08	62.42	62.42	62.42	62.42	186,984
2022-11-07	58.35	58.35	58.35	58.35	13,778
2022-11-04	57.65	57.65	57.65	57.65	12,167
2022-11-03	58.13	58.13	58.13	58.13	6,217
2022-11-02	60.76	60.76	60.76	60.76	773
2022-11-01	62.28	62.28	62.28	62.28	2,098
2022-10-31	60.94	60.94	60.94	60.94	3,597
2022-10-28	60.18	60.18	60.18	60.18	508
2022-10-27	61.74	61.74	61.74	61.74	3,065
2022-10-26	57.50	57.50	57.50	57.50	5,750
2022-10-25	57.50	57.50	57.50	57.50	972
2022-10-24	58.25	58.25	58.25	58.25	1,954
2022-10-21	57.89	57.89	57.89	57.89	1,478
2022-10-20	56.54	56.54	56.54	56.54	670
2022-10-19	56.21	56.21	56.21	56.21	1,558
2022-10-18	57.14	57.14	57.14	57.14	111
2022-10-17	56.40	56.40	56.40	56.40	4,557
2022-10-14	56.28	56.28	56.28	56.28	3,412
2022-10-13	56.28	56.28	56.28	56.28	6,814
2022-10-12	56.49	56.49	56.49	56.49	1,242
2022-10-11	58.74	58.74	58.74	58.74	1,991
2022-10-10	57.77	57.77	57.77	57.77	2,773
2022-10-07	60.35	60.35	60.35	60.35	2,910
2022-10-06	61.29	61.29	61.29	61.29	881
2022-10-05	59.59	59.59	59.59	59.59	2,120
2022-10-04	62.58	62.58	62.58	62.58	2,070
2022-10-03	59.29	59.29	59.29	59.29	2,991
2022-09-30	58.78	58.78	58.78	58.78	6,309
2022-09-29	55.23	55.23	55.23	55.23	2,193
2022-09-28	54.42	54.42	54.42	54.42	2,519
2022-09-27	52.64	52.64	52.64	52.64	1,010
2022-09-26	51.41	51.41	51.41	51.41	1,818
2022-09-23	53.43	53.43	53.43	53.43	8,674
2022-09-22	54.88	54.88	54.88	54.88	1,683
2022-09-21	54.88	54.88	54.88	54.88	933
2022-09-20	55.25	55.25	55.25	55.25	308
2022-09-19	55.30	55.30	55.30	55.30	0
2022-09-16	55.30	55.30	55.30	55.30	1,751
2022-09-15	54.09	54.09	54.09	54.09	1,445
2022-09-14	56.71	56.71	56.71	56.71	951
2022-09-13	57.42	57.42	57.42	57.42	847
2022-09-12	58.29	58.29	58.29	58.29	1,845
2022-09-09	57.20	57.20	57.20	57.20	1,189
2022-09-08	56.14	56.14	56.14	56.14	882
2022-09-07	55.66	55.66	55.66	55.66	935
2022-09-06	54.93	54.93	54.93	54.93	1,794
2022-09-05	54.92	54.92	54.92	54.92	0
2022-09-02	54.98	54.98	54.98	54.98	768
2022-09-01	53.56	53.56	53.56	53.56	2,072
2022-08-31	54.64	54.64	54.64	54.64	2,384
2022-08-30	55.17	55.17	55.17	55.17	18,350
2022-08-29	56.94	56.94	56.94	56.94	0
2022-08-26	56.94	56.94	56.94	56.94	990
2022-08-25	59.02	59.02	59.02	59.02	66
2022-08-24	59.10	59.10	59.10	59.10	7,271
2022-08-23	58.50	58.50	58.50	58.50	4,290
2022-08-22	57.55	57.55	57.55	57.55	338
2022-08-19	57.05	57.05	57.05	57.05	1,063
2022-08-18	57.49	57.49	57.49	57.49	926
2022-08-17	56.97	56.97	56.97	56.97	848
2022-08-16	57.62	57.62	57.62	57.62	4,444
2022-08-15	57.86	57.86	57.86	57.86	687
2022-08-12	58.71	58.71	58.71	58.71	1,306
2022-08-11	58.03	58.03	58.03	58.03	2,062
2022-08-10	59.04	59.04	59.04	59.04	3,918
2022-08-09	57.52	57.52	57.52	57.52	2,383
2022-08-08	57.94	57.94	57.94	57.94	42,255
2022-08-05	55.15	55.15	55.15	55.15	135,313
2022-08-04	56.21	56.21	56.21	56.21	97,650
2022-08-03	53.89	53.89	53.89	53.89	5,751
2022-08-02	56.13	56.13	56.13	56.13	3,905
2022-08-01	54.89	54.89	54.89	54.89	523
2022-07-29	54.76	54.76	54.76	54.76	6,109
2022-07-28	54.74	54.74	54.74	54.74	6,571
2022-07-27	50.37	50.37	50.37	50.37	3,129
2022-07-26	50.65	50.65	50.65	50.65	3,462
2022-07-25	50.66	50.66	50.66	50.66	4,137
2022-07-22	53.39	53.39	53.39	53.39	7,860
2022-07-21	53.17	53.17	53.17	53.17	9,554
2022-07-20	54.54	54.54	54.54	54.54	1,135
2022-07-19	55.65	55.65	55.65	55.65	2,303
2022-07-18	56.10	56.10	56.10	56.10	6,719
2022-07-15	55.53	55.53	55.53	55.53	296
2022-07-14	55.51	55.51	55.51	55.51	2,147
2022-07-13	58.91	58.91	58.91	58.91	2,041
2022-07-12	57.18	57.18	57.18	57.18	4,083
2022-07-11	59.42	59.42	59.42	59.42	1,942
2022-07-08	59.05	59.05	59.05	59.05	1,603
2022-07-07	59.97	59.97	59.97	59.97	311
2022-07-06	57.57	57.57	57.57	57.57	20,009
2022-07-05	58.71	58.71	58.71	58.71	2,171
2022-07-04	61.09	61.09	61.09	61.09	1,802
2022-07-01	59.81	59.81	59.81	59.81	4,394
2022-06-30	59.81	59.81	59.81	59.81	4,446
2022-06-29	61.97	61.97	61.97	61.97	6,833
2022-06-28	63.33	63.33	63.33	63.33	2,259
2022-06-27	63.33	63.33	63.33	63.33	613
2022-06-24	63.71	63.71	63.71	63.71	4,578
2022-06-23	65.50	65.50	65.50	65.50	866
2022-06-22	66.54	66.54	66.54	66.54	2,082
2022-06-21	66.54	66.54	66.54	66.54	2,965
2022-06-20	65.18	65.18	65.18	65.18	90
2022-06-17	65.85	65.85	65.85	65.85	928
2022-06-16	66.01	66.01	66.01	66.01	12,554
2022-06-15	62.24	62.24	62.24	62.24	11,234
2022-06-14	64.12	64.12	64.12	64.12	1,978
2022-06-13	66.73	66.73	66.73	66.73	1,283
2022-06-10	67.63	67.63	67.63	67.63	1,913
2022-06-09	65.41	65.41	65.41	65.41	3,697
2022-06-08	67.28	67.28	67.28	67.28	448
2022-06-07	66.85	66.85	66.85	66.85	37
2022-06-06	67.75	67.75	67.75	67.75	205
2022-06-03	68.25	68.25	68.25	68.25	0
2022-06-02	68.25	68.25	68.25	68.25	0
2022-06-01	68.25	68.25	68.25	68.25	653
2022-05-31	68.03	68.03	68.03	68.03	2,737
2022-05-30	68.98	68.98	68.98	68.98	271
2022-05-27	68.56	68.56	68.56	68.56	289
2022-05-26	69.76	69.76	69.76	69.76	437
2022-05-25	69.85	69.85	69.85	69.85	1,548
2022-05-24	70.89	70.89	70.89	70.89	1,264
2022-05-23	68.05	68.05	68.05	68.05	195
2022-05-20	68.37	68.37	68.37	68.37	1,347
2022-05-19	68.90	68.90	68.90	68.90	3,580
2022-05-18	65.91	65.91	65.91	65.91	1,710
2022-05-17	65.52	65.52	65.52	65.52	415
2022-05-16	66.17	66.17	66.17	66.17	3,284
2022-05-13	66.54	66.54	66.54	66.54	3,070
2022-05-12	66.78	66.78	66.78	66.78	955
2022-05-11	70.78	70.78	70.78	70.78	1,032
2022-05-10	69.58	69.58	69.58	69.58	3,280
2022-05-09	70.60	70.60	70.60	70.60	1,715
2022-05-06	74.08	74.08	74.08	74.08	237
2022-05-05	75.38	75.38	75.38	75.38	1,094
2022-05-04	74.21	74.21	74.21	74.21	1,316
2022-05-03	74.87	74.87	74.87	74.87	2,624
2022-05-02	74.28	74.28	74.28	74.28	0
2022-04-29	74.28	74.28	74.28	74.28	2,888
2022-04-28	71.21	71.21	71.21	71.21	3,146
2022-04-27	72.61	72.61	72.61	72.61	2,120
2022-04-26	72.61	72.61	72.61	72.61	1,568
2022-04-25	72.48	72.48	72.48	72.48	1,934
2022-04-22	76.40	76.40	76.40	76.40	4,013
2022-04-21	78.54	78.54	78.54	78.54	3,769
2022-04-20	81.44	81.44	81.44	81.44	2,340
2022-04-19	80.79	80.79	80.79	80.79	1,371
2022-04-18	81.97	81.97	81.97	81.97	0
2022-04-15	81.97	81.97	81.97	81.97	0
2022-04-14	81.97	81.97	81.97	81.97	1,967
2022-04-13	82.67	82.67	82.67	82.67	1,512
2022-04-12	83.61	83.61	83.61	83.61	3,575
2022-04-11	80.92	80.92	80.92	80.92	3,021
2022-04-08	81.80	81.80	81.80	81.80	1,851
2022-04-07	79.14	79.14	79.14	79.14	1,140
2022-04-06	80.03	80.03	80.03	80.03	336
2022-04-05	80.03	80.03	80.03	80.03	7,218
2022-04-04	79.47	79.47	79.47	79.47	6,727
2022-04-01	77.18	77.18	77.18	77.18	1,283
2022-03-31	77.55	77.55	77.55	77.55	545
2022-03-30	76.31	76.31	76.31	76.31	1,594
2022-03-29	74.37	74.37	74.37	74.37	6,822
2022-03-28	75.69	75.69	75.69	75.69	446
2022-03-25	77.18	77.18	77.18	77.18	528
2022-03-24	78.89	78.89	78.89	78.89	13,786
2022-03-23	77.52	77.52	77.52	77.52	11,009
2022-03-22	76.59	76.59	76.59	76.59	650
2022-03-21	78.33	78.33	78.33	78.33	2,273
2022-03-18	76.59	76.59	76.59	76.59	2,492
2022-03-17	77.75	77.75	77.75	77.75	1,287
2022-03-16	74.65	74.65	74.65	74.65	2,207
2022-03-15	76.44	76.44	76.44	76.44	2,106
2022-03-14	76.91	76.91	76.91	76.91	1,876
2022-03-11	78.16	78.16	78.16	78.16	4,134
2022-03-10	79.25	79.25	79.25	79.25	3,932
2022-03-09	78.95	78.95	78.95	78.95	5,813
2022-03-08	80.47	80.47	80.47	80.47	7,926
2022-03-07	74.66	74.66	74.66	74.66	6,806
2022-03-04	69.46	69.46	69.46	69.46	5,136
2022-03-03	66.45	66.45	66.45	66.45	5,575
2022-03-02	65.64	65.64	65.64	65.64	16,019
2022-03-01	65.64	65.64	65.64	65.64	3,290
2022-02-28	65.34	65.34	65.34	65.34	1,219
2022-02-25	65.51	65.51	65.51	65.51	1,898
2022-02-24	70.31	70.31	70.31	70.31	7,304
2022-02-23	70.31	70.31	70.31	70.31	8,179
2022-02-22	68.68	68.68	68.68	68.68	1,993
2022-02-21	69.92	69.92	69.92	69.92	0
2022-02-18	69.86	69.86	69.86	69.86	2,714
2022-02-17	69.75	69.75	69.75	69.75	7,328
2022-02-16	66.32	66.32	66.32	66.32	1,454
2022-02-15	65.41	65.41	65.41	65.41	1,028
2022-02-14	65.75	65.75	65.75	65.75	2,244
2022-02-11	61.23	61.23	61.23	61.23	2,556
2022-02-10	62.00	62.00	62.00	62.00	256
2022-02-09	63.41	63.41	63.41	63.41	435
2022-02-08	62.19	62.19	62.19	62.19	748
2022-02-07	62.19	62.19	62.19	62.19	3,605
2022-02-04	61.48	61.48	61.48	61.48	10
2022-02-03	61.36	61.36	61.36	61.36	4,337
2022-02-02	60.85	60.85	60.85	60.85	1,696
2022-02-01	60.50	60.50	60.50	60.50	1,088
2022-01-31	60.03	60.03	60.03	60.03	1,266
2022-01-28	57.95	57.95	57.95	57.95	1,790
2022-01-27	61.58	61.58	61.58	61.58	1,474
2022-01-26	63.09	63.09	63.09	63.09	188
2022-01-25	62.52	62.52	62.52	62.52	252
2022-01-24	65.58	65.58	65.58	65.58	2,468
2022-01-21	65.58	65.58	65.58	65.58	764
2022-01-20	67.46	67.46	67.46	67.46	1,033
2022-01-19	66.06	66.06	66.06	66.06	1,727
2022-01-18	64.94	64.94	64.94	64.94	940
2022-01-17	64.94	64.94	64.94	64.94	259
2022-01-14	64.74	64.74	64.74	64.74	540
2022-01-13	64.79	64.79	64.79	64.79	202
2022-01-12	64.48	64.48	64.48	64.48	681
2022-01-11	64.81	64.81	64.81	64.81	1,856
2022-01-10	63.57	63.57	63.57	63.57	1,251
2022-01-07	63.09	63.09	63.09	63.09	2,373
2022-01-06	64.48	64.48	64.48	64.48	673
2022-01-05	67.64	67.64	67.64	67.64	2,139
2022-01-04	66.53	66.53	66.53	66.53	2,780
2022-01-03	66.53	66.53	66.53	66.53	0
2021-12-31	66.53	66.53	66.53	66.53	100
2021-12-30	66.53	66.53	66.53	66.53	269
2021-12-29	66.18	66.18	66.18	66.18	510
2021-12-28	66.05	66.05	66.05	66.05	0
2021-12-27	66.05	66.05	66.05	66.05	0
2021-12-24	66.05	66.05	66.05	66.05	0
2021-12-23	65.85	65.85	65.85	65.85	1,875
2021-12-22	67.41	67.41	67.41	67.41	0
2021-12-21	66.58	66.58	66.58	66.58	532
2021-12-20	64.99	64.99	64.99	64.99	224
2021-12-17	66.35	66.35	66.35	66.35	724
2021-12-16	64.32	64.32	64.32	64.32	2,672
2021-12-15	62.31	62.31	62.31	62.31	826
2021-12-14	61.89	61.89	61.89	61.89	220
2021-12-13	61.21	61.21	61.21	61.21	12,234
2021-12-10	61.68	61.68	61.68	61.68	286
2021-12-09	61.56	61.56	61.56	61.56	635
2021-12-08	62.28	62.28	62.28	62.28	338
2021-12-07	62.89	62.89	62.89	62.89	1,167
2021-12-06	62.96	62.96	62.96	62.96	26
2021-12-03	61.43	61.43	61.43	61.43	1,425
2021-12-02	60.89	60.89	60.89	60.89	2,579
2021-12-01	64.42	64.42	64.42	64.42	684
2021-11-30	65.90	65.90	65.90	65.90	782
2021-11-29	64.90	64.90	64.90	64.90	882
2021-11-26	64.95	64.95	64.95	64.95	1,353
2021-11-25	65.40	65.40	65.40	65.40	0
2021-11-24	65.40	65.40	65.40	65.40	1,772
2021-11-23	66.42	66.42	66.42	66.42	598
2021-11-22	66.91	66.91	66.91	66.91	1,011
2021-11-19	69.65	69.65	69.65	69.65	1,471
2021-11-18	70.73	70.73	70.73	70.73	1,235
2021-11-17	71.68	71.68	71.68	71.68	21,609
2021-11-16	71.27	71.27	71.27	71.27	1,853
2021-11-15	71.35	71.35	71.35	71.35	571
2021-11-12	72.49	72.49	72.49	72.49	123
2021-11-11	71.49	71.49	71.49	71.49	4,407
2021-11-10	71.93	71.93	71.93	71.93	23,875
2021-11-09	66.68	66.68	66.68	66.68	1,138
2021-11-08	66.25	66.25	66.25	66.25	805
2021-11-05	65.50	65.50	65.50	65.50	5,429
2021-11-04	65.87	65.87	65.87	65.87	864
2021-11-03	66.55	66.55	66.55	66.55	196
2021-11-02	66.55	66.55	66.55	66.55	1,783
2021-11-01	65.93	65.93	65.93	65.93	69
2021-10-29	67.12	67.12	67.12	67.12	974
2021-10-28	69.17	69.17	69.17	69.17	1,197
2021-10-27	71.31	71.31	71.31	71.31	485
2021-10-26	71.49	71.49	71.49	71.49	975
2021-10-25	72.05	72.05	72.05	72.05	752
2021-10-22	72.73	72.73	72.73	72.73	3,332
2021-10-21	69.54	69.54	69.54	69.54	1,644
2021-10-20	71.32	71.32	71.32	71.32	4,152
2021-10-19	70.66	70.66	70.66	70.66	1,373
2021-10-18	70.80	70.80	70.80	70.80	338
2021-10-15	70.48	70.48	70.48	70.48	3,011
2021-10-14	72.02	72.02	72.02	72.02	291
2021-10-13	70.45	70.45	70.45	70.45	1,972
2021-10-12	67.75	67.75	67.75	67.75	940
2021-10-11	69.08	69.08	69.08	69.08	620
2021-10-08	69.08	69.08	69.08	69.08	842
2021-10-07	67.29	67.29	67.29	67.29	706
2021-10-06	66.97	66.97	66.97	66.97	1,056
2021-10-05	65.29	65.29	65.29	65.29	290
2021-10-04	64.43	64.43	64.43	64.43	446
2021-10-01	64.64	64.64	64.64	64.64	1,216
2021-09-30	67.27	67.27	67.27	67.27	737
2021-09-29	65.65	65.65	65.65	65.65	6,223
2021-09-28	64.11	64.11	64.11	64.11	5,857
2021-09-27	64.11	64.11	64.11	64.11	3,373
2021-09-24	65.26	65.26	65.26	65.26	3,917
2021-09-23	65.69	65.69	65.69	65.69	1,753
2021-09-22	68.29	68.29	68.29	68.29	342
2021-09-21	69.07	69.07	69.07	69.07	24
2021-09-20	68.05	68.05	68.05	68.05	2,315
2021-09-17	67.42	67.42	67.42	67.42	2,838
2021-09-16	68.03	68.03	68.03	68.03	5,302
2021-09-15	70.82	70.82	70.82	70.82	3,024
2021-09-14	70.39	70.39	70.39	70.39	0
2021-09-13	71.05	71.05	71.05	71.05	516
2021-09-10	71.34	71.34	71.34	71.34	499
2021-09-09	71.34	71.34	71.34	71.34	383
2021-09-08	71.85	71.85	71.85	71.85	1,045
2021-09-07	73.09	73.09	73.09	73.09	16
2021-09-06	73.88	73.88	73.88	73.88	0
2021-09-03	73.88	73.88	73.88	73.88	229
2021-09-02	71.65	71.65	71.65	71.65	228
2021-09-01	73.11	73.11	73.11	73.11	505
2021-08-31	72.76	72.76	72.76	72.76	100
2021-08-30	72.93	72.93	72.93	72.93	0
2021-08-27	72.93	72.93	72.93	72.93	405
2021-08-26	72.71	72.71	72.71	72.71	121
2021-08-25	72.38	72.38	72.38	72.38	775
2021-08-24	73.46	73.46	73.46	73.46	325
2021-08-23	73.94	73.94	73.94	73.94	1,162
2021-08-20	71.49	71.49	71.49	71.49	81
2021-08-19	71.68	71.68	71.68	71.68	612
2021-08-18	71.57	71.57	71.57	71.57	3,712
2021-08-17	74.25	74.25	74.25	74.25	137
2021-08-16	73.80	73.80	73.80	73.80	643
2021-08-13	73.81	73.81	73.81	73.81	284
2021-08-12	72.92	72.92	72.92	72.92	111
2021-08-11	73.81	73.81	73.81	73.81	86
2021-08-10	74.41	74.41	74.41	74.41	10,640
2021-08-09	74.41	74.41	74.41	74.41	17,139
2021-08-06	76.04	76.04	76.04	76.04	64
2021-08-05	77.67	77.67	77.67	77.67	199
2021-08-04	80.32	80.32	80.32	80.32	100
2021-08-03	80.32	80.32	80.32	80.32	311
2021-08-02	79.69	79.69	79.69	79.69	1,496
2021-07-30	80.60	80.60	80.60	80.60	2,129
2021-07-29	81.82	81.82	81.82	81.82	391
2021-07-28	76.49	76.49	76.49	76.49	123
2021-07-27	76.01	76.01	76.01	76.01	731
2021-07-26	76.53	76.53	76.53	76.53	1,274
2021-07-23	75.55	75.55	75.55	75.55	489
2021-07-22	75.66	75.66	75.66	75.66	1,667
2021-07-21	76.67	76.67	76.67	76.67	98
2021-07-20	78.07	78.07	78.07	78.07	225
2021-07-19	77.30	77.30	77.30	77.30	537
2021-07-16	77.84	77.84	77.84	77.84	51
2021-07-15	76.78	76.78	76.78	76.78	312
2021-07-14	78.52	78.52	78.52	78.52	179
2021-07-13	78.52	78.52	78.52	78.52	447
2021-07-12	76.57	76.57	76.57	76.57	684
2021-07-09	76.08	76.08	76.08	76.08	590
2021-07-08	75.59	75.59	75.59	75.59	774
2021-07-07	77.14	77.14	77.14	77.14	193
2021-07-06	77.25	77.25	77.25	77.25	706
2021-07-05	76.10	76.10	76.10	76.10	49
2021-07-02	76.02	76.02	76.02	76.02	93
2021-07-01	75.65	75.65	75.65	75.65	230
2021-06-30	75.34	75.34	75.34	75.34	397
2021-06-29	75.24	75.24	75.24	75.24	826
2021-06-28	75.97	75.97	75.97	75.97	685
2021-06-25	77.30	77.30	77.30	77.30	505
2021-06-24	77.35	77.35	77.35	77.35	148
2021-06-23	77.98	77.98	77.98	77.98	212
2021-06-22	78.97	78.97	78.97	78.97	2,016
2021-06-21	78.40	78.40	78.40	78.40	1,381
2021-06-18	80.05	80.05	80.05	80.05	4,012
2021-06-17	79.93	79.93	79.93	79.93	3,358
2021-06-16	85.38	85.38	85.38	85.38	3,673
2021-06-15	85.38	85.38	85.38	85.38	1,160
2021-06-14	86.33	86.33	86.33	86.33	1,848
2021-06-11	86.78	86.78	86.78	86.78	1,093
2021-06-10	85.86	85.86	85.86	85.86	3,012
2021-06-09	86.12	86.12	86.12	86.12	6,381
2021-06-08	85.09	85.09	85.09	85.09	63
2021-06-07	84.25	84.25	84.25	84.25	409
2021-06-04	85.44	85.44	85.44	85.44	2,257
2021-06-03	84.59	84.59	84.59	84.59	1,014
2021-06-02	87.38	87.38	87.38	87.38	247
2021-06-01	86.60	86.60	86.60	86.60	466
2021-05-28	86.82	86.82	86.82	86.82	57
2021-05-27	87.51	87.51	87.51	87.51	53
2021-05-26	86.74	86.74	86.74	86.74	1,098
2021-05-25	86.74	86.74	86.74	86.74	2,030
2021-05-24	87.03	87.03	87.03	87.03	16
2021-05-21	86.97	86.97	86.97	86.97	553
2021-05-20	89.06	89.06	89.06	89.06	1,793
2021-05-19	88.57	88.57	88.57	88.57	873
2021-05-18	86.91	86.91	86.91	86.91	10,035
2021-05-17	87.28	87.28	87.28	87.28	693
2021-05-14	84.31	84.31	84.31	84.31	708
2021-05-13	84.00	84.00	84.00	84.00	198
2021-05-12	83.36	83.36	83.36	83.36	3,036
2021-05-11	81.78	81.78	81.78	81.78	3,056
2021-05-10	83.54	83.54	83.54	83.54	409
2021-05-07	82.84	82.84	82.84	82.84	9,429
2021-05-06	84.83	84.83	84.83	84.83	848
2021-05-05	81.15	81.15	81.15	81.15	1,089
2021-05-04	82.64	82.64	82.64	82.64	170
2021-04-30	77.71	77.71	77.71	77.71	0
2021-04-29	78.37	78.37	78.37	78.37	180
2021-04-28	81.33	81.33	81.33	81.33	200
2021-04-27	81.33	81.33	81.33	81.33	557
2021-04-26	82.09	82.09	82.09	82.09	61
2021-04-23	82.39	82.39	82.39	82.39	5,507
2021-04-22	85.09	85.09	85.09	85.09	0
2021-04-21	85.09	85.09	85.09	85.09	1,318
2021-04-20	83.29	83.29	83.29	83.29	53
2021-04-19	79.99	79.99	79.99	79.99	725
2021-04-16	79.99	79.99	79.99	79.99	1,455
2021-04-15	78.70	78.70	78.70	78.70	53,496
2021-04-14	76.44	76.44	76.44	76.44	145
2021-04-13	76.41	76.41	76.41	76.41	687
2021-04-12	75.22	75.22	75.22	75.22	492
2021-04-09	76.60	76.60	76.60	76.60	213
2021-04-08	76.61	76.61	76.61	76.61	171
2021-04-07	76.24	76.24	76.24	76.24	0
2021-04-06	77.13	77.13	77.13	77.13	1,849
2021-04-01	73.36	73.36	73.36	73.36	31
2021-03-31	73.40	73.40	73.40	73.40	484
2021-03-30	72.18	72.18	72.18	72.18	618
2021-03-29	72.09	72.09	72.09	72.09	336
2021-03-26	72.84	72.84	72.84	72.84	171
2021-03-25	72.44	72.44	72.44	72.44	275
2021-03-24	74.91	74.91	74.91	74.91	2,291
2021-03-23	74.90	74.90	74.90	74.90	11
2021-03-22	76.05	76.05	76.05	76.05	706
2021-03-19	76.10	76.10	76.10	76.10	70
2021-03-18	74.75	74.75	74.75	74.75	10,257
2021-03-17	73.96	73.96	73.96	73.96	257
2021-03-16	73.98	73.98	73.98	73.98	238
2021-03-15	74.65	74.65	74.65	74.65	403
2021-03-12	74.26	74.26	74.26	74.26	749
2021-03-11	73.01	73.01	73.01	73.01	467
2021-03-10	73.08	73.08	73.08	73.08	148
2021-03-09	72.74	72.74	72.74	72.74	1,148
2021-03-08	72.38	72.38	72.38	72.38	575
2021-03-05	71.35	71.35	71.35	71.35	579
2021-03-04	71.88	71.88	71.88	71.88	2,268
2021-03-03	70.91	70.91	70.91	70.91	1,024
2021-03-02	71.47	71.47	71.47	71.47	993
2021-03-01	71.31	71.31	71.31	71.31	383
2021-02-26	71.13	71.13	71.13	71.13	904
2021-02-25	75.47	75.47	75.47	75.47	1,137
2021-02-24	77.57	77.57	77.57	77.57	543
2021-02-23	76.54	76.54	76.54	76.54	956
2021-02-22	76.30	76.30	76.30	76.30	1,203
2021-02-19	76.47	76.47	76.47	76.47	585
2021-02-18	77.22	77.22	77.22	77.22	2,673
2021-02-17	78.74	78.74	78.74	78.74	608
2021-02-16	81.96	81.96	81.96	81.96	63,523
2021-02-15	85.13	85.13	85.13	85.13	0
2021-02-12	84.46	84.46	84.46	84.46	259
2021-02-11	92.44	92.44	92.44	92.44	2,435
2021-02-10	91.41	91.41	91.41	91.41	1,171
2021-02-09	92.08	92.08	92.08	92.08	452
2021-02-08	92.47	92.47	92.47	92.47	189
2021-02-05	88.44	88.44	88.44	88.44	29
2021-02-04	87.21	87.21	87.21	87.21	713
2021-02-03	88.83	88.83	88.83	88.83	473
2021-02-02	88.68	88.68	88.68	88.68	178
2021-02-01	90.18	90.18	90.18	90.18	861
2021-01-29	90.50	90.50	90.50	90.50	131
2021-01-28	89.07	89.07	89.07	89.07	550
2021-01-27	88.57	88.57	88.57	88.57	99
2021-01-26	91.06	91.06	91.06	91.06	239
2021-01-25	90.09	90.09	90.09	90.09	228
2021-01-22	89.67	89.67	89.67	89.67	740
2021-01-21	88.95	88.95	88.95	88.95	531
2021-01-20	89.00	89.00	89.00	89.00	182
2021-01-19	87.73	87.73	87.73	87.73	393
2021-01-18	86.90	86.90	86.90	86.90	195
2021-01-15	87.59	87.59	87.59	87.59	1,614
2021-01-14	88.47	88.47	88.47	88.47	551
2021-01-13	90.24	90.24	90.24	90.24	285
2021-01-12	88.02	88.02	88.02	88.02	336
2021-01-11	89.32	89.32	89.32	89.32	399
2021-01-08	91.90	91.90	91.90	91.90	965
2021-01-07	95.83	95.83	95.83	95.83	197
2021-01-06	94.73	94.73	94.73	94.73	552
2021-01-05	94.05	94.05	94.05	94.05	324
2021-01-04	95.30	95.30	95.30	95.30	1,543
2020-12-31	92.22	92.22	92.22	92.22	0
2020-12-30	92.22	92.22	92.22	92.22	48
2020-12-29	91.89	91.89	91.89	91.89	276
2020-12-24	91.28	91.28	91.28	91.28	0
2020-12-23	91.17	91.17	91.17	91.17	96
2020-12-22	91.20	91.20	91.20	91.20	401
2020-12-21	93.14	93.14	93.14	93.14	230
2020-12-18	92.88	92.88	92.88	92.88	54
2020-12-17	92.41	92.41	92.41	92.41	196
2020-12-16	89.61	89.61	89.61	89.61	33
2020-12-15	88.89	88.89	88.89	88.89	154
2020-12-14	89.03	89.03	89.03	89.03	643
2020-12-11	89.54	89.54	89.54	89.54	360
2020-12-10	89.54	89.54	89.54	89.54	936
2020-12-09	92.24	92.24	92.24	92.24	98
2020-12-08	93.12	93.12	93.12	93.12	761
2020-12-07	92.40	92.40	92.40	92.40	6,423
2020-12-04	88.38	88.38	88.38	88.38	952
2020-12-03	88.29	88.29	88.29	88.29	1,676
2020-12-02	88.17	88.17	88.17	88.17	812
2020-12-01	87.21	87.21	87.21	87.21	1,151
2020-11-30	83.98	83.98	83.98	83.98	1,388
2020-11-27	82.83	82.83	82.83	82.83	161
2020-11-26	83.55	83.55	83.55	83.55	396
2020-11-25	82.55	82.55	82.55	82.55	424
2020-11-24	81.84	81.84	81.84	81.84	1,403
2020-11-23	85.57	85.57	85.57	85.57	3,448
2020-11-20	88.39	88.39	88.39	88.39	1,338
2020-11-19	88.38	88.38	88.38	88.38	859
2020-11-18	92.06	92.06	92.06	92.06	1,824
2020-11-17	93.86	93.86	93.86	93.86	207
2020-11-16	96.49	96.49	96.49	96.49	404
2020-11-13	98.71	98.71	98.71	98.71	381
2020-11-12	98.27	98.27	98.27	98.27	15
2020-11-11	94.69	94.69	94.69	94.69	717
2020-11-10	97.80	97.80	97.80	97.80	916
2020-11-09	98.04	98.04	98.04	98.04	209
2020-11-06	109.05	109.05	109.05	109.05	377
2020-11-05	108.45	108.45	108.45	108.45	239
2020-11-04	107.84	107.84	107.84	107.84	101
2020-11-03	107.55	107.55	107.55	107.55	300
2020-11-02	106.29	106.29	106.29	106.29	1,497
2020-10-30	105.09	105.09	105.09	105.09	935
2020-10-29	106.16	106.16	106.16	106.16	94
2020-10-28	101.55	101.55	101.55	101.55	294
2020-10-27	105.20	105.20	105.20	105.20	45
2020-10-26	105.18	105.18	105.18	105.18	141
2020-10-23	104.02	104.02	104.02	104.02	20
2020-10-22	104.45	104.45	104.45	104.45	194
2020-10-21	105.90	105.90	105.90	105.90	166
2020-10-20	104.06	104.06	104.06	104.06	94
2020-10-16	107.79	107.79	107.79	107.79	16
2020-10-15	110.37	110.37	110.37	110.37	509
2020-10-14	111.87	111.87	111.87	111.87	154
2020-10-13	106.75	106.75	106.75	106.75	252
2020-10-12	108.48	108.48	108.48	108.48	0
2020-10-09	106.12	106.12	106.12	106.12	218
2020-10-08	104.63	104.63	104.63	104.63	320
2020-10-07	103.64	103.64	103.64	103.64	365
2020-10-06	106.76	106.76	106.76	106.76	438
2020-10-05	107.49	107.49	107.49	107.49	512
2020-10-02	107.31	107.31	107.31	107.31	118
2020-10-01	107.42	107.42	107.42	107.42	278
2020-09-30	105.36	105.36	105.36	105.36	438
2020-09-29	107.42	107.42	107.42	107.42	310
2020-09-28	105.07	105.07	105.07	105.07	655
2020-09-25	103.37	103.37	103.37	103.37	428
2020-09-24	102.51	102.51	102.51	102.51	524
2020-09-23	100.56	100.56	100.56	100.56	644
2020-09-22	104.10	104.10	104.10	104.10	96
2020-09-21	104.36	104.36	104.36	104.36	38,661
2020-09-18	108.35	108.35	108.35	108.35	663
2020-09-17	111.19	111.19	111.19	111.19	34
2020-09-16	112.90	112.90	112.90	112.90	373
2020-09-15	114.05	114.05	114.05	114.05	637
2020-09-14	112.90	112.90	112.90	112.90	616
2020-09-11	108.73	108.73	108.73	108.73	162
2020-04-03	63.35	63.35	63.35	63.35	0
2020-04-02	63.35	63.35	63.35	63.35	555
2020-04-01	57.91	57.91	57.91	57.91	929

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