Lundin Gold Ord Share History

Lundin Gold Ord Share Price history. The following table shows end-of-day data 0R4M historical share prices for Lundin Gold Ord, 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.

0R4M.L
Share Price 0R4M.L
Charts 0R4M.L
Trades 0R4M.L
History Compare
0R4M.L 0R4M.L
Share News 0R4M.L
RNS 0R4M.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	150.43	150.43	150.43	150.43	12,113
2024-04-25	150.43	150.43	150.43	150.43	2,736
2024-04-24	149.80	149.80	149.80	149.80	1,015
2024-04-23	149.80	149.80	149.80	149.80	966
2024-04-22	154.89	154.89	154.89	154.89	1,639
2024-04-19	153.40	153.40	153.40	153.40	1,073
2024-04-18	153.40	153.40	153.40	153.40	1,335
2024-04-17	149.80	149.80	149.80	149.80	664
2024-04-16	143.66	143.66	143.66	143.66	483
2024-04-15	147.60	147.60	147.60	147.60	365
2024-04-12	147.60	147.60	147.60	147.60	52
2024-04-11	147.60	147.60	147.60	147.60	152
2024-04-10	149.40	149.40	149.40	149.40	501
2024-04-09	149.40	149.40	149.40	149.40	867
2024-04-08	149.20	149.20	149.20	149.20	1,039
2024-04-05	149.20	149.20	149.20	149.20	43
2024-04-04	149.20	149.20	149.20	149.20	763
2024-04-03	153.26	153.26	153.26	153.26	563
2024-04-02	153.26	153.26	153.26	153.26	2,165
2024-04-01	146.20	146.20	146.20	146.20	0
2024-03-29	146.20	146.20	146.20	146.20	0
2024-03-28	146.20	146.20	146.20	146.20	118
2024-03-27	146.20	146.20	146.20	146.20	138
2024-03-26	146.20	146.20	146.20	146.20	81,258
2024-03-25	143.76	143.76	143.76	143.76	43
2024-03-22	143.76	143.76	143.76	143.76	1,606
2024-03-21	143.40	143.40	143.40	143.40	5,000
2024-03-20	133.60	133.60	133.60	133.60	115
2024-03-19	133.60	133.60	133.60	133.60	0
2024-03-18	133.60	133.60	133.60	133.60	325
2024-03-15	131.20	131.20	131.20	131.20	127
2024-03-14	130.60	130.60	130.60	130.60	190
2024-03-13	131.20	131.20	131.20	131.20	107
2024-03-12	128.00	128.00	128.00	128.00	564
2024-03-11	131.94	131.94	131.94	131.94	712
2024-03-08	135.40	135.40	135.40	135.40	328
2024-03-07	135.40	135.40	135.40	135.40	947
2024-03-06	132.71	132.71	132.71	132.71	0
2024-03-05	132.71	132.71	132.71	132.71	317
2024-03-04	122.56	122.56	122.56	122.56	1,932
2024-03-01	122.56	122.56	122.56	122.56	706
2024-02-29	118.20	118.20	118.20	118.20	325,143
2024-02-28	121.90	121.90	121.90	121.90	0
2024-02-27	121.90	121.90	121.90	121.90	0
2024-02-26	121.90	121.90	121.90	121.90	535
2024-02-23	121.14	121.14	121.14	121.14	200
2024-02-22	121.14	121.14	121.14	121.14	268
2024-02-21	123.36	123.36	123.36	123.36	0
2024-02-20	123.36	123.36	123.36	123.36	70
2024-02-19	113.40	113.40	113.40	113.40	0
2024-02-16	113.40	113.40	113.40	113.40	0
2024-02-15	113.40	113.40	113.40	113.40	13
2024-02-14	113.40	113.40	113.40	113.40	39
2024-02-13	113.40	113.40	113.40	113.40	1,200
2024-02-12	121.88	121.88	121.88	121.88	0
2024-02-09	122.77	122.77	122.77	122.77	34
2024-02-08	122.60	122.60	122.60	122.60	190
2024-02-07	121.20	121.20	121.20	121.20	1,617
2024-02-06	122.00	122.00	122.00	122.00	0
2024-02-05	122.00	122.00	122.00	122.00	73
2024-02-02	122.00	122.00	122.00	122.00	594
2024-02-01	122.00	122.00	122.00	122.00	118
2024-01-31	125.46	125.46	125.46	125.46	97
2024-01-30	125.46	125.46	125.46	125.46	501
2024-01-29	128.80	128.80	128.80	128.80	821
2024-01-26	126.00	126.00	126.00	126.00	1,125
2024-01-25	113.60	113.60	113.60	113.60	530
2024-01-24	113.60	113.60	113.60	113.60	0
2024-01-23	113.60	113.60	113.60	113.60	9,194
2024-01-22	114.00	114.00	114.00	114.00	0
2024-01-19	114.00	114.00	114.00	114.00	1,412
2024-01-18	111.65	111.65	111.65	111.65	45
2024-01-17	111.65	111.65	111.65	111.65	1,080
2024-01-16	115.45	115.45	115.45	115.45	16
2024-01-15	115.45	115.45	115.45	115.45	1,721
2024-01-12	115.45	115.45	115.45	115.45	169
2024-01-11	115.45	115.45	115.45	115.45	625
2024-01-10	118.47	118.47	118.47	118.47	146
2024-01-09	118.47	118.47	118.47	118.47	19,610
2024-01-08	129.20	129.20	129.20	129.20	244
2024-01-05	129.20	129.20	129.20	129.20	109
2024-01-04	129.20	129.20	129.20	129.20	156
2024-01-03	129.20	129.20	129.20	129.20	118
2024-01-02	129.20	129.20	129.20	129.20	47
2024-01-01	129.20	129.20	129.20	129.20	0
2023-12-29	129.20	129.20	129.20	129.20	0
2023-12-28	129.20	129.20	129.20	129.20	64,963
2023-12-27	128.88	128.88	128.88	128.88	139,380
2023-12-26	129.20	129.20	129.20	129.20	0
2023-12-25	129.20	129.20	129.20	129.20	0
2023-12-22	129.20	129.20	129.20	129.20	148,469
2023-12-21	129.12	129.12	129.12	129.12	102
2023-12-20	126.20	126.20	126.20	126.20	342
2023-12-19	126.20	126.20	126.20	126.20	365
2023-12-18	129.00	129.00	129.00	129.00	123
2023-12-15	129.00	129.00	129.00	129.00	166
2023-12-14	130.40	130.40	130.40	130.40	600
2023-12-13	123.38	123.38	123.38	123.38	975
2023-12-12	123.38	123.38	123.38	123.38	712
2023-12-11	123.38	123.38	123.38	123.38	190
2023-12-08	127.40	127.40	127.40	127.40	1,214
2023-12-07	127.40	127.40	127.40	127.40	679
2023-12-06	127.40	127.40	127.40	127.40	4,363
2023-12-05	123.20	123.20	123.20	123.20	100
2023-12-04	123.20	123.20	123.20	123.20	616
2023-12-01	123.20	123.20	123.20	123.20	2,494
2023-11-30	123.20	123.20	123.20	123.20	3,448
2023-11-29	121.10	121.10	121.10	121.10	47
2023-11-28	121.10	121.10	121.10	121.10	15
2023-11-27	115.40	115.40	115.40	115.40	200
2023-11-24	115.40	115.40	115.40	115.40	0
2023-11-23	115.40	115.40	115.40	115.40	50
2023-11-22	117.00	117.00	117.00	117.00	632
2023-11-21	117.00	117.00	117.00	117.00	643
2023-11-20	119.00	119.00	119.00	119.00	100
2023-11-17	119.00	119.00	119.00	119.00	275
2023-11-16	119.00	119.00	119.00	119.00	100,051
2023-11-15	118.60	118.60	118.60	118.60	110,128
2023-11-14	122.33	122.33	122.33	122.33	3,200
2023-11-13	121.00	121.00	121.00	121.00	30,018
2023-11-10	130.65	130.65	130.65	130.65	203
2023-11-09	130.65	130.65	130.65	130.65	209
2023-11-08	130.65	130.65	130.65	130.65	42
2023-11-07	139.24	139.24	139.24	139.24	267
2023-11-06	139.24	139.24	139.24	139.24	1,079
2023-11-03	139.24	139.24	139.24	139.24	22
2023-11-02	139.24	139.24	139.24	139.24	64
2023-11-01	139.24	139.24	139.24	139.24	192
2023-10-31	139.24	139.24	139.24	139.24	0
2023-10-30	138.00	138.00	138.00	138.00	0
2023-10-27	138.00	138.00	138.00	138.00	4
2023-10-26	138.00	138.00	138.00	138.00	25
2023-10-25	141.80	141.80	141.80	141.80	359
2023-10-24	141.80	141.80	141.80	141.80	561
2023-10-23	141.80	141.80	141.80	141.80	384
2023-10-20	141.80	141.80	141.80	141.80	0
2023-10-19	141.37	141.37	141.37	141.37	161
2023-10-18	138.95	138.95	138.95	138.95	209
2023-10-17	138.95	138.95	138.95	138.95	343
2023-10-16	123.00	123.00	123.00	123.00	0
2023-10-13	122.20	122.20	122.20	122.20	24,068
2023-10-12	122.20	122.20	122.20	122.20	23
2023-10-11	122.20	122.20	122.20	122.20	246
2023-10-10	121.60	121.60	121.60	121.60	439
2023-10-09	128.28	128.28	128.28	128.28	0
2023-10-06	128.28	128.28	128.28	128.28	178
2023-10-05	128.28	128.28	128.28	128.28	0
2023-10-04	128.28	128.28	128.28	128.28	75
2023-10-03	128.28	128.28	128.28	128.28	48
2023-10-02	128.28	128.28	128.28	128.28	388
2023-09-29	128.28	128.28	128.28	128.28	0
2023-09-28	128.28	128.28	128.28	128.28	0
2023-09-27	128.28	128.28	128.28	128.28	479
2023-09-26	130.80	130.80	130.80	130.80	39
2023-09-25	132.20	132.20	132.20	132.20	162
2023-09-22	132.00	132.00	132.00	132.00	0
2023-09-21	133.67	133.67	133.67	133.67	17,572
2023-09-20	133.67	133.67	133.67	133.67	103
2023-09-19	128.80	128.80	128.80	128.80	724
2023-09-18	127.40	127.40	127.40	127.40	126
2023-09-15	128.60	128.60	128.60	128.60	36
2023-09-14	124.40	124.40	124.40	124.40	582
2023-09-13	121.40	121.40	121.40	121.40	2
2023-09-12	121.40	121.40	121.40	121.40	151
2023-09-11	123.40	123.40	123.40	123.40	160
2023-09-08	123.40	123.40	123.40	123.40	0
2023-09-07	133.44	133.44	133.44	133.44	9,572
2023-09-06	133.44	133.44	133.44	133.44	200
2023-09-05	133.44	133.44	133.44	133.44	100
2023-09-04	133.44	133.44	133.44	133.44	0
2023-09-01	133.44	133.44	133.44	133.44	0
2023-08-31	133.44	133.44	133.44	133.44	0
2023-08-30	130.80	130.80	130.80	130.80	50,000
2023-08-29	130.80	130.80	130.80	130.80	0
2023-08-28	130.80	130.80	130.80	130.80	0
2023-08-25	130.80	130.80	130.80	130.80	101
2023-08-24	129.20	129.20	129.20	129.20	14
2023-08-23	129.20	129.20	129.20	129.20	204
2023-08-22	126.20	126.20	126.20	126.20	210
2023-08-21	125.94	125.94	125.94	125.94	205
2023-08-18	125.00	125.00	125.00	125.00	265
2023-08-17	126.40	126.40	126.40	126.40	316
2023-08-16	127.00	127.00	127.00	127.00	204
2023-08-15	130.20	130.20	130.20	130.20	25,040
2023-08-14	130.60	130.60	130.60	130.60	159
2023-08-11	132.40	132.40	132.40	132.40	655
2023-08-10	126.00	126.00	126.00	126.00	621
2023-08-09	134.40	134.40	134.40	134.40	20,000
2023-08-08	134.40	134.40	134.40	134.40	126
2023-08-07	135.20	135.20	135.20	135.20	97
2023-08-04	135.20	135.20	135.20	135.20	171
2023-08-03	134.20	134.20	134.20	134.20	160
2023-08-02	139.20	139.20	139.20	139.20	97
2023-08-01	140.20	140.20	140.20	140.20	193
2023-07-31	140.60	140.60	140.60	140.60	50,252
2023-07-28	139.60	139.60	139.60	139.60	164
2023-07-27	140.80	140.80	140.80	140.80	586
2023-07-26	146.20	146.20	146.20	146.20	377
2023-07-25	147.20	147.20	147.20	147.20	240
2023-07-24	144.00	144.00	144.00	144.00	403
2023-07-21	144.20	144.20	144.20	144.20	210
2023-07-20	145.00	145.00	145.00	145.00	245
2023-07-19	147.03	147.03	147.03	147.03	780
2023-07-18	138.80	138.80	138.80	138.80	139
2023-07-17	137.20	137.20	137.20	137.20	50
2023-07-14	136.20	136.20	136.20	136.20	54
2023-07-13	136.00	136.00	136.00	136.00	10
2023-07-12	133.40	133.40	133.40	133.40	269
2023-07-11	134.60	134.60	134.60	134.60	194
2023-07-10	130.00	130.00	130.00	130.00	2
2023-07-07	132.40	132.40	132.40	132.40	40
2023-07-06	128.60	128.60	128.60	128.60	368
2023-07-05	131.20	131.20	131.20	131.20	132
2023-07-04	131.00	131.00	131.00	131.00	231
2023-07-03	129.80	129.80	129.80	129.80	103
2023-06-30	128.40	128.40	128.40	128.40	250
2023-06-29	126.80	126.80	126.80	126.80	213
2023-06-28	124.80	124.80	124.80	124.80	218
2023-06-27	125.20	125.20	125.20	125.20	14
2023-06-26	125.20	125.20	125.20	125.20	400
2023-06-23	126.45	126.45	126.45	126.45	0
2023-06-22	124.40	124.40	124.40	124.40	427
2023-06-21	123.00	123.00	123.00	123.00	318
2023-06-20	128.80	128.80	128.80	128.80	152
2023-06-19	128.00	128.00	128.00	128.00	20,102
2023-06-16	126.40	126.40	126.40	126.40	269
2023-06-15	125.60	125.60	125.60	125.60	200
2023-06-14	130.60	130.60	130.60	130.60	102
2023-06-13	130.40	130.40	130.40	130.40	58
2023-06-12	128.60	128.60	128.60	128.60	196
2023-06-09	133.00	133.00	133.00	133.00	60
2023-06-08	133.65	133.65	133.65	133.65	360
2023-06-07	138.60	138.60	138.60	138.60	588
2023-06-06	134.20	134.20	134.20	134.20	0
2023-06-05	134.20	134.20	134.20	134.20	237
2023-06-02	140.80	140.80	140.80	140.80	2,040
2023-06-01	139.40	139.40	139.40	139.40	282
2023-05-31	135.00	135.00	135.00	135.00	140
2023-05-30	136.40	136.40	136.40	136.40	190
2023-05-29	134.20	134.20	134.20	134.20	0
2023-05-26	134.20	134.20	134.20	134.20	535
2023-05-25	134.00	134.00	134.00	134.00	31
2023-05-24	136.74	136.74	136.74	136.74	239
2023-05-23	135.00	135.00	135.00	135.00	362
2023-05-22	131.60	131.60	131.60	131.60	806
2023-05-19	145.00	145.00	145.00	145.00	206
2023-05-18	145.00	145.00	145.00	145.00	200
2023-05-17	145.00	145.00	145.00	145.00	96
2023-05-16	142.81	142.81	142.81	142.81	3,647
2023-05-15	141.11	141.11	141.11	141.11	1,036
2023-05-12	134.00	134.00	134.00	134.00	47
2023-05-11	134.00	134.00	134.00	134.00	612
2023-05-10	140.75	140.75	140.75	140.75	80
2023-05-09	140.75	140.75	140.75	140.75	2,000
2023-05-08	137.34	137.34	137.34	137.34	0
2023-05-05	137.34	137.34	137.34	137.34	2,128
2023-05-04	139.15	139.15	139.15	139.15	300
2023-05-03	135.74	135.74	135.74	135.74	0
2023-05-02	129.40	129.40	129.40	129.40	0
2023-05-01	129.40	129.40	129.40	129.40	0
2023-04-28	129.40	129.40	129.40	129.40	0
2023-04-27	129.40	129.40	129.40	129.40	6,650
2023-04-26	129.40	129.40	129.40	129.40	0
2023-04-25	129.40	129.40	129.40	129.40	2
2023-04-24	129.40	129.40	129.40	129.40	20
2023-04-21	129.40	129.40	129.40	129.40	0
2023-04-20	129.40	129.40	129.40	129.40	137
2023-04-19	131.17	131.17	131.17	131.17	0
2023-04-18	131.17	131.17	131.17	131.17	1,700
2023-04-17	131.17	131.17	131.17	131.17	0
2023-04-14	132.66	132.66	132.66	132.66	81
2023-04-13	132.23	132.23	132.23	132.23	1,142
2023-04-12	133.40	133.40	133.40	133.40	8
2023-04-11	133.40	133.40	133.40	133.40	333
2023-04-10	128.00	128.00	128.00	128.00	0
2023-04-07	128.00	128.00	128.00	128.00	0
2023-04-06	128.00	128.00	128.00	128.00	200
2023-04-05	126.97	126.97	126.97	126.97	0
2023-04-04	126.97	126.97	126.97	126.97	0
2023-04-03	118.80	118.80	118.80	118.80	354
2023-03-31	118.80	118.80	118.80	118.80	103
2023-03-30	118.80	118.80	118.80	118.80	116
2023-03-29	118.13	118.13	118.13	118.13	1,124
2023-03-28	108.00	108.00	108.00	108.00	122
2023-03-27	108.00	108.00	108.00	108.00	3
2023-03-24	108.00	108.00	108.00	108.00	4
2023-03-23	108.00	108.00	108.00	108.00	6
2023-03-22	108.00	108.00	108.00	108.00	30
2023-03-21	105.00	105.00	105.00	105.00	30,280
2023-03-20	105.00	105.00	105.00	105.00	41
2023-03-17	105.00	105.00	105.00	105.00	630
2023-03-16	104.60	104.60	104.60	104.60	50,022
2023-03-15	104.60	104.60	104.60	104.60	17,382
2023-03-14	104.60	104.60	104.60	104.60	0
2023-03-13	104.60	104.60	104.60	104.60	242
2023-03-10	104.47	104.47	104.47	104.47	0
2023-03-09	105.40	105.40	105.40	105.40	80,456
2023-03-08	99.10	99.10	99.10	99.10	0
2023-03-07	99.10	99.10	99.10	99.10	600
2023-03-06	99.10	99.10	99.10	99.10	0
2023-03-03	99.10	99.10	99.10	99.10	0
2023-03-02	99.10	99.10	99.10	99.10	0
2023-03-01	99.10	99.10	99.10	99.10	0
2023-02-28	99.10	99.10	99.10	99.10	50
2023-02-27	99.10	99.10	99.10	99.10	0
2023-02-24	99.10	99.10	99.10	99.10	393
2023-02-23	111.20	111.20	111.20	111.20	0
2023-02-22	111.20	111.20	111.20	111.20	0
2023-02-21	111.20	111.20	111.20	111.20	1
2023-02-20	111.20	111.20	111.20	111.20	0
2023-02-17	111.20	111.20	111.20	111.20	0
2023-02-16	111.20	111.20	111.20	111.20	60
2023-02-15	111.20	111.20	111.20	111.20	0
2023-02-14	111.20	111.20	111.20	111.20	0
2023-02-13	111.20	111.20	111.20	111.20	0
2023-02-10	111.20	111.20	111.20	111.20	51
2023-02-09	111.20	111.20	111.20	111.20	242
2023-02-08	115.40	115.40	115.40	115.40	0
2023-02-07	115.40	115.40	115.40	115.40	405
2023-02-06	115.40	115.40	115.40	115.40	0
2023-02-03	115.40	115.40	115.40	115.40	556
2023-02-02	117.20	117.20	117.20	117.20	0
2023-02-01	117.20	117.20	117.20	117.20	0
2023-01-31	117.20	117.20	117.20	117.20	287
2023-01-30	118.40	118.40	118.40	118.40	349
2023-01-27	116.20	116.20	116.20	116.20	4
2023-01-26	116.20	116.20	116.20	116.20	6
2023-01-25	116.20	116.20	116.20	116.20	54
2023-01-24	115.18	115.18	115.18	115.18	80
2023-01-23	115.18	115.18	115.18	115.18	20
2023-01-20	115.18	115.18	115.18	115.18	299
2023-01-19	115.18	115.18	115.18	115.18	0
2023-01-18	115.18	115.18	115.18	115.18	64
2023-01-17	113.99	113.99	113.99	113.99	64
2023-01-16	114.02	114.02	114.02	114.02	0
2023-01-13	114.02	114.02	114.02	114.02	2
2023-01-12	114.02	114.02	114.02	114.02	9
2023-01-11	114.02	114.02	114.02	114.02	588
2023-01-10	111.20	111.20	111.20	111.20	740
2023-01-09	111.60	111.60	111.60	111.60	302
2023-01-06	109.40	109.40	109.40	109.40	0
2023-01-05	109.40	109.40	109.40	109.40	261
2023-01-04	109.42	109.42	109.42	109.42	438
2023-01-03	100.20	100.20	100.20	100.20	230
2023-01-02	100.20	100.20	100.20	100.20	0
2022-12-30	96.85	96.85	96.85	96.85	110
2022-12-29	96.85	96.85	96.85	96.85	114
2022-12-28	96.85	96.85	96.85	96.85	2,479
2022-12-27	96.80	96.80	96.80	96.80	0
2022-12-26	96.80	96.80	96.80	96.80	0
2022-12-23	96.80	96.80	96.80	96.80	343
2022-12-22	96.80	96.80	96.80	96.80	1,332
2022-12-21	95.70	95.70	95.70	95.70	4,031
2022-12-20	94.69	94.69	94.69	94.69	881
2022-12-19	94.80	94.80	94.80	94.80	5
2022-12-16	105.80	105.80	105.80	105.80	21,111
2022-12-15	105.80	105.80	105.80	105.80	0
2022-12-14	105.80	105.80	105.80	105.80	0
2022-12-13	105.80	105.80	105.80	105.80	0
2022-12-12	105.80	105.80	105.80	105.80	0
2022-12-09	105.80	105.80	105.80	105.80	0
2022-12-08	105.80	105.80	105.80	105.80	0
2022-12-07	105.80	105.80	105.80	105.80	0
2022-12-06	105.80	105.80	105.80	105.80	19
2022-12-05	105.80	105.80	105.80	105.80	186
2022-12-02	105.80	105.80	105.80	105.80	194
2022-12-01	100.73	100.73	100.73	100.73	30,036
2022-11-30	99.55	99.55	99.55	99.55	294
2022-11-29	99.55	99.55	99.55	99.55	0
2022-11-28	99.55	99.55	99.55	99.55	0
2022-11-25	99.55	99.55	99.55	99.55	0
2022-11-24	99.55	99.55	99.55	99.55	0
2022-11-23	99.55	99.55	99.55	99.55	0
2022-11-22	99.55	99.55	99.55	99.55	80,300
2022-11-21	96.08	96.08	96.08	96.08	0
2022-11-18	96.08	96.08	96.08	96.08	0
2022-11-17	96.08	96.08	96.08	96.08	0
2022-11-16	96.08	96.08	96.08	96.08	35
2022-11-15	96.08	96.08	96.08	96.08	0
2022-11-14	78.60	78.60	78.60	78.60	80,100
2022-11-11	78.60	78.60	78.60	78.60	20
2022-11-10	78.60	78.60	78.60	78.60	332
2022-11-09	78.60	78.60	78.60	78.60	0
2022-11-08	78.60	78.60	78.60	78.60	300
2022-11-07	78.60	78.60	78.60	78.60	0
2022-11-04	78.60	78.60	78.60	78.60	1,100
2022-11-03	78.60	78.60	78.60	78.60	0
2022-11-02	78.60	78.60	78.60	78.60	0
2022-11-01	78.60	78.60	78.60	78.60	0
2022-10-31	78.60	78.60	78.60	78.60	0
2022-10-28	78.60	78.60	78.60	78.60	0
2022-10-27	78.60	78.60	78.60	78.60	0
2022-10-26	78.60	78.60	78.60	78.60	52
2022-10-25	78.60	78.60	78.60	78.60	0
2022-10-24	78.60	78.60	78.60	78.60	0
2022-10-21	78.60	78.60	78.60	78.60	0
2022-10-20	78.60	78.60	78.60	78.60	0
2022-10-19	78.60	78.60	78.60	78.60	0
2022-10-18	78.60	78.60	78.60	78.60	104
2022-10-17	80.70	80.70	80.70	80.70	100,000
2022-10-14	80.70	80.70	80.70	80.70	0
2022-10-13	80.70	80.70	80.70	80.70	31
2022-10-12	80.70	80.70	80.70	80.70	234
2022-10-11	74.80	74.80	74.80	74.80	0
2022-10-10	74.80	74.80	74.80	74.80	0
2022-10-07	74.80	74.80	74.80	74.80	0
2022-10-06	74.80	74.80	74.80	74.80	0
2022-10-05	74.80	74.80	74.80	74.80	0
2022-10-04	74.80	74.80	74.80	74.80	0
2022-10-03	74.80	74.80	74.80	74.80	0
2022-09-30	74.80	74.80	74.80	74.80	125
2022-09-29	74.80	74.80	74.80	74.80	0
2022-09-28	74.80	74.80	74.80	74.80	0
2022-09-27	75.39	75.39	75.39	75.39	64,555
2022-09-26	75.39	75.39	75.39	75.39	0
2022-09-23	75.39	75.39	75.39	75.39	0
2022-09-22	75.39	75.39	75.39	75.39	0
2022-09-21	75.39	75.39	75.39	75.39	0
2022-09-20	75.39	75.39	75.39	75.39	0
2022-09-19	75.39	75.39	75.39	75.39	0
2022-09-16	75.39	75.39	75.39	75.39	0
2022-09-15	75.39	75.39	75.39	75.39	0
2022-09-14	75.39	75.39	75.39	75.39	0
2022-09-13	75.39	75.39	75.39	75.39	0
2022-09-12	75.39	75.39	75.39	75.39	0
2022-09-09	75.39	75.39	75.39	75.39	0
2022-09-08	75.39	75.39	75.39	75.39	0
2022-09-07	75.39	75.39	75.39	75.39	0
2022-09-06	75.39	75.39	75.39	75.39	0
2022-09-05	75.39	75.39	75.39	75.39	0
2022-09-02	75.39	75.39	75.39	75.39	0
2022-09-01	75.39	75.39	75.39	75.39	0
2022-08-31	75.39	75.39	75.39	75.39	0
2022-08-30	75.39	75.39	75.39	75.39	0
2022-08-29	75.39	75.39	75.39	75.39	0
2022-08-26	75.39	75.39	75.39	75.39	0
2022-08-25	75.39	75.39	75.39	75.39	0
2022-08-24	75.39	75.39	75.39	75.39	0
2022-08-23	75.70	75.70	75.70	75.70	80,000
2022-08-22	77.50	77.50	77.50	77.50	85,630
2022-08-19	77.50	77.50	77.50	77.50	0
2022-08-18	77.50	77.50	77.50	77.50	0
2022-08-17	77.50	77.50	77.50	77.50	0
2022-08-16	77.50	77.50	77.50	77.50	0
2022-08-15	77.50	77.50	77.50	77.50	0
2022-08-12	70.80	70.80	70.80	70.80	5,600
2022-08-11	70.80	70.80	70.80	70.80	0
2022-08-10	70.80	70.80	70.80	70.80	0
2022-08-09	70.80	70.80	70.80	70.80	0
2022-08-08	65.40	65.40	65.40	65.40	20,000
2022-08-05	65.40	65.40	65.40	65.40	300
2022-08-04	65.40	65.40	65.40	65.40	0
2022-08-03	65.40	65.40	65.40	65.40	0
2022-08-02	65.40	65.40	65.40	65.40	0
2022-08-01	65.40	65.40	65.40	65.40	0
2022-07-29	65.40	65.40	65.40	65.40	0
2022-07-28	65.40	65.40	65.40	65.40	0
2022-07-27	64.00	64.00	64.00	64.00	18,900
2022-07-26	66.00	66.00	66.00	66.00	42,000
2022-07-25	66.00	66.00	66.00	66.00	0
2022-07-22	65.00	65.00	65.00	65.00	15,000
2022-07-21	65.00	65.00	65.00	65.00	0
2022-07-20	65.60	65.60	65.60	65.60	156,000
2022-07-19	65.60	65.60	65.60	65.60	0
2022-07-18	65.80	65.80	65.80	65.80	30,000
2022-07-15	67.60	67.60	67.60	67.60	12,000
2022-07-14	67.60	67.60	67.60	67.60	0
2022-07-13	67.60	67.60	67.60	67.60	0
2022-07-12	67.50	67.50	67.50	67.50	11,000
2022-07-11	67.50	67.50	67.50	67.50	18,000
2022-07-08	74.40	74.40	74.40	74.40	26,000
2022-07-07	74.40	74.40	74.40	74.40	0
2022-07-06	74.40	74.40	74.40	74.40	38
2022-07-05	80.70	80.70	80.70	80.70	38
2022-07-04	80.70	80.70	80.70	80.70	0
2022-07-01	80.70	80.70	80.70	80.70	0
2022-06-30	80.70	80.70	80.70	80.70	0
2022-06-29	80.70	80.70	80.70	80.70	0
2022-06-28	80.70	80.70	80.70	80.70	0
2022-06-27	80.70	80.70	80.70	80.70	0
2022-06-24	80.70	80.70	80.70	80.70	100
2022-06-23	80.70	80.70	80.70	80.70	0
2022-06-22	80.70	80.70	80.70	80.70	400
2022-06-21	80.70	80.70	80.70	80.70	0
2022-06-20	80.70	80.70	80.70	80.70	0
2022-06-17	80.70	80.70	80.70	80.70	0
2022-06-16	80.70	80.70	80.70	80.70	940
2022-06-15	80.70	80.70	80.70	80.70	0
2022-06-14	80.70	80.70	80.70	80.70	0
2022-06-13	80.70	80.70	80.70	80.70	0
2022-06-10	80.70	80.70	80.70	80.70	0
2022-06-09	80.70	80.70	80.70	80.70	0
2022-06-08	81.90	81.90	81.90	81.90	9,000
2022-06-07	81.90	81.90	81.90	81.90	0
2022-06-06	81.90	81.90	81.90	81.90	0
2022-06-03	81.90	81.90	81.90	81.90	0
2022-06-02	81.90	81.90	81.90	81.90	0
2022-06-01	81.90	81.90	81.90	81.90	358
2022-05-31	81.90	81.90	81.90	81.90	0
2022-05-30	81.90	81.90	81.90	81.90	356
2022-05-27	81.90	81.90	81.90	81.90	2,623
2022-05-26	81.90	81.90	81.90	81.90	0
2022-05-25	81.90	81.90	81.90	81.90	20,000
2022-05-24	79.20	79.20	79.20	79.20	11,900
2022-05-23	79.20	79.20	79.20	79.20	0
2022-05-20	79.20	79.20	79.20	79.20	0
2022-05-19	79.20	79.20	79.20	79.20	26,341
2022-05-18	78.83	78.83	78.83	78.83	768
2022-05-17	78.83	78.83	78.83	78.83	14,244
2022-05-16	77.15	77.15	77.15	77.15	25,000
2022-05-13	77.15	77.15	77.15	77.15	200
2022-05-12	77.74	77.74	77.74	77.74	62,000
2022-05-11	77.74	77.74	77.74	77.74	100
2022-05-10	77.74	77.74	77.74	77.74	600
2022-05-09	86.81	86.81	86.81	86.81	34,500
2022-05-06	86.81	86.81	86.81	86.81	0
2022-05-05	86.81	86.81	86.81	86.81	2,402
2022-05-04	86.81	86.81	86.81	86.81	4
2022-05-03	86.81	86.81	86.81	86.81	908
2022-05-02	86.81	86.81	86.81	86.81	0
2022-04-29	86.81	86.81	86.81	86.81	68
2022-04-28	86.81	86.81	86.81	86.81	0
2022-04-27	86.81	86.81	86.81	86.81	0
2022-04-26	86.81	86.81	86.81	86.81	2,374
2022-04-25	86.81	86.81	86.81	86.81	0
2022-04-22	86.81	86.81	86.81	86.81	0
2022-04-21	86.81	86.81	86.81	86.81	0
2022-04-20	86.55	86.55	86.55	86.55	17,069
2022-04-19	86.55	86.55	86.55	86.55	2,044
2022-04-18	86.55	86.55	86.55	86.55	0
2022-04-15	86.55	86.55	86.55	86.55	0
2022-04-14	79.15	79.15	79.15	79.15	26,294
2022-04-13	79.15	79.15	79.15	79.15	478
2022-04-12	79.15	79.15	79.15	79.15	0
2022-04-11	79.15	79.15	79.15	79.15	200
2022-04-08	79.15	79.15	79.15	79.15	600
2022-04-07	79.15	79.15	79.15	79.15	1,085
2022-04-06	79.15	79.15	79.15	79.15	897
2022-04-05	79.15	79.15	79.15	79.15	0
2022-04-04	80.60	80.60	80.60	80.60	16,161
2022-04-01	80.60	80.60	80.60	80.60	0
2022-03-31	80.60	80.60	80.60	80.60	0
2022-03-30	80.60	80.60	80.60	80.60	0
2022-03-29	80.60	80.60	80.60	80.60	0
2022-03-28	80.60	80.60	80.60	80.60	0
2022-03-25	80.60	80.60	80.60	80.60	0
2022-03-24	77.93	77.93	77.93	77.93	59,000
2022-03-23	77.93	77.93	77.93	77.93	0
2022-03-22	77.93	77.93	77.93	77.93	0
2022-03-21	77.93	77.93	77.93	77.93	0
2022-03-18	77.93	77.93	77.93	77.93	0
2022-03-17	77.93	77.93	77.93	77.93	0
2022-03-16	84.60	84.60	84.60	84.60	22,000
2022-03-15	84.60	84.60	84.60	84.60	400
2022-03-14	84.60	84.60	84.60	84.60	0
2022-03-11	84.60	84.60	84.60	84.60	0
2022-03-10	84.69	84.69	84.69	84.69	140,666
2022-03-09	84.69	84.69	84.69	84.69	0
2022-03-08	84.69	84.69	84.69	84.69	3,300
2022-03-07	84.40	84.40	84.40	84.40	24,086
2022-03-04	75.35	75.35	75.35	75.35	0
2022-03-03	75.35	75.35	75.35	75.35	0
2022-03-02	75.35	75.35	75.35	75.35	0
2022-03-01	75.35	75.35	75.35	75.35	700
2022-02-28	75.35	75.35	75.35	75.35	15,084
2022-02-25	71.56	71.56	71.56	71.56	0
2022-02-24	71.56	71.56	71.56	71.56	400
2022-02-23	71.56	71.56	71.56	71.56	153
2022-02-22	71.56	71.56	71.56	71.56	0
2022-02-21	71.56	71.56	71.56	71.56	0
2022-02-18	71.56	71.56	71.56	71.56	36
2022-02-17	71.56	71.56	71.56	71.56	0
2022-02-16	71.56	71.56	71.56	71.56	200
2022-02-15	71.56	71.56	71.56	71.56	0
2022-02-14	70.33	70.33	70.33	70.33	15,000
2022-02-11	71.50	71.50	71.50	71.50	18,000
2022-02-10	71.50	71.50	71.50	71.50	0
2022-02-09	71.50	71.50	71.50	71.50	0
2022-02-08	71.50	71.50	71.50	71.50	0
2022-02-07	71.50	71.50	71.50	71.50	0
2022-02-04	71.50	71.50	71.50	71.50	0
2022-02-03	71.50	71.50	71.50	71.50	0
2022-02-02	71.50	71.50	71.50	71.50	0
2022-02-01	71.50	71.50	71.50	71.50	0
2022-01-31	71.50	71.50	71.50	71.50	0
2022-01-28	71.50	71.50	71.50	71.50	0
2022-01-27	71.50	71.50	71.50	71.50	0
2022-01-26	71.50	71.50	71.50	71.50	0
2022-01-25	71.50	71.50	71.50	71.50	1,305,000
2022-01-24	71.50	71.50	71.50	71.50	0
2022-01-21	71.50	71.50	71.50	71.50	2,200
2022-01-20	71.50	71.50	71.50	71.50	0
2022-01-19	71.50	71.50	71.50	71.50	5,000
2022-01-18	69.20	69.20	69.20	69.20	1,800
2022-01-17	69.20	69.20	69.20	69.20	0
2022-01-14	69.20	69.20	69.20	69.20	488
2022-01-13	69.20	69.20	69.20	69.20	128
2022-01-12	69.20	69.20	69.20	69.20	205
2022-01-11	67.45	67.45	67.45	67.45	15,718
2022-01-10	67.45	67.45	67.45	67.45	1,312
2022-01-07	67.45	67.45	67.45	67.45	248
2022-01-06	67.45	67.45	67.45	67.45	0
2022-01-05	67.45	67.45	67.45	67.45	195
2022-01-04	67.45	67.45	67.45	67.45	420
2022-01-03	67.45	67.45	67.45	67.45	0
2021-12-31	67.45	67.45	67.45	67.45	0
2021-12-30	67.45	67.45	67.45	67.45	0
2021-12-29	67.45	67.45	67.45	67.45	131
2021-12-28	67.45	67.45	67.45	67.45	0
2021-12-27	67.45	67.45	67.45	67.45	0
2021-12-24	67.45	67.45	67.45	67.45	0
2021-12-23	67.45	67.45	67.45	67.45	0
2021-12-22	67.45	67.45	67.45	67.45	437
2021-12-21	67.20	67.20	67.20	67.20	21,415
2021-12-20	66.40	66.40	66.40	66.40	70,448
2021-12-17	66.40	66.40	66.40	66.40	0
2021-12-16	67.20	67.20	67.20	67.20	1,032,100
2021-12-15	66.95	66.95	66.95	66.95	35,006
2021-12-14	73.55	73.55	73.55	73.55	85,000
2021-12-13	73.55	73.55	73.55	73.55	8
2021-12-10	73.55	73.55	73.55	73.55	0
2021-12-09	73.55	73.55	73.55	73.55	100
2021-12-08	72.40	72.40	72.40	72.40	35,000
2021-12-07	72.40	72.40	72.40	72.40	0
2021-12-06	74.05	74.05	74.05	74.05	77,000
2021-12-03	74.05	74.05	74.05	74.05	0
2021-12-02	74.05	74.05	74.05	74.05	0
2021-12-01	72.95	72.95	72.95	72.95	36,046
2021-11-30	74.05	74.05	74.05	74.05	10,012
2021-11-29	74.05	74.05	74.05	74.05	100
2021-11-26	74.05	74.05	74.05	74.05	14,000
2021-11-25	81.19	81.19	81.19	81.19	0
2021-11-24	81.19	81.19	81.19	81.19	100
2021-11-23	81.19	81.19	81.19	81.19	0
2021-11-22	81.19	81.19	81.19	81.19	224
2021-11-19	84.17	84.17	84.17	84.17	16,900
2021-11-18	84.17	84.17	84.17	84.17	0
2021-11-17	86.94	86.94	86.94	86.94	86,800
2021-11-16	86.94	86.94	86.94	86.94	0
2021-11-15	86.94	86.94	86.94	86.94	0
2021-11-12	86.94	86.94	86.94	86.94	45,000
2021-11-11	77.39	77.39	77.39	77.39	0
2021-11-10	77.39	77.39	77.39	77.39	0
2021-11-09	77.39	77.39	77.39	77.39	0
2021-11-08	77.39	77.39	77.39	77.39	2,200
2021-11-05	77.39	77.39	77.39	77.39	0
2021-11-04	77.39	77.39	77.39	77.39	0
2021-11-03	77.39	77.39	77.39	77.39	68
2021-11-02	77.39	77.39	77.39	77.39	8,284
2021-11-01	80.85	80.85	80.85	80.85	48,075
2021-10-29	80.85	80.85	80.85	80.85	100
2021-10-28	80.85	80.85	80.85	80.85	0
2021-10-27	82.98	82.98	82.98	82.98	15,524
2021-10-26	82.98	82.98	82.98	82.98	0
2021-10-25	82.98	82.98	82.98	82.98	226,278
2021-10-22	79.92	79.92	79.92	79.92	26
2021-10-21	79.92	79.92	79.92	79.92	60,000
2021-10-20	79.39	79.39	79.39	79.39	0
2021-10-19	79.39	79.39	79.39	79.39	44,218
2021-10-18	76.81	76.81	76.81	76.81	2,812,900
2021-10-15	76.81	76.81	76.81	76.81	0
2021-10-14	76.81	76.81	76.81	76.81	4,960
2021-10-13	72.86	72.86	72.86	72.86	30,000
2021-10-12	69.20	69.20	69.20	69.20	25,000
2021-10-11	69.20	69.20	69.20	69.20	0
2021-10-08	69.20	69.20	69.20	69.20	0
2021-10-07	66.10	66.10	66.10	66.10	9,000
2021-10-06	66.10	66.10	66.10	66.10	300
2021-10-05	66.10	66.10	66.10	66.10	0
2021-10-04	66.10	66.10	66.10	66.10	0
2021-10-01	71.37	71.37	71.37	71.37	7,500
2021-09-30	71.37	71.37	71.37	71.37	198
2021-09-29	71.37	71.37	71.37	71.37	0
2021-09-28	71.37	71.37	71.37	71.37	0
2021-09-27	71.37	71.37	71.37	71.37	0
2021-09-24	71.37	71.37	71.37	71.37	0
2021-09-23	71.37	71.37	71.37	71.37	0
2021-09-22	71.37	71.37	71.37	71.37	0
2021-09-21	71.37	71.37	71.37	71.37	57
2021-09-20	71.37	71.37	71.37	71.37	0
2021-09-17	71.37	71.37	71.37	71.37	20,000
2021-09-16	78.10	78.10	78.10	78.10	25
2021-09-15	78.10	78.10	78.10	78.10	0
2021-09-14	78.10	78.10	78.10	78.10	0
2021-09-13	78.10	78.10	78.10	78.10	0
2021-09-10	78.10	78.10	78.10	78.10	0
2021-09-09	78.10	78.10	78.10	78.10	0
2021-09-08	78.10	78.10	78.10	78.10	0
2021-09-07	78.10	78.10	78.10	78.10	700
2021-09-06	78.10	78.10	78.10	78.10	6,000
2021-09-03	77.39	77.39	77.39	77.39	0
2021-09-02	77.39	77.39	77.39	77.39	0
2021-09-01	77.39	77.39	77.39	77.39	601
2021-08-31	75.41	75.41	75.41	75.41	0
2021-08-30	75.41	75.41	75.41	75.41	0
2021-08-27	76.56	76.56	76.56	76.56	22,000
2021-08-26	76.56	76.56	76.56	76.56	0
2021-08-25	76.56	76.56	76.56	76.56	0
2021-08-24	76.56	76.56	76.56	76.56	0
2021-08-23	76.56	76.56	76.56	76.56	13,000
2021-08-20	67.51	67.51	67.51	67.51	0
2021-08-19	67.51	67.51	67.51	67.51	100
2021-08-18	67.51	67.51	67.51	67.51	0
2021-08-17	67.51	67.51	67.51	67.51	0
2021-08-16	67.51	67.51	67.51	67.51	0
2021-08-13	67.51	67.51	67.51	67.51	0
2021-08-12	67.51	67.51	67.51	67.51	46,250
2021-08-11	67.51	67.51	67.51	67.51	0
2021-08-10	67.51	67.51	67.51	67.51	0
2021-08-09	67.51	67.51	67.51	67.51	0
2021-08-06	67.51	67.51	67.51	67.51	0
2021-08-05	67.51	67.51	67.51	67.51	0
2021-08-04	67.51	67.51	67.51	67.51	0
2021-08-03	67.51	67.51	67.51	67.51	0
2021-08-02	67.51	67.51	67.51	67.51	0
2021-07-30	67.51	67.51	67.51	67.51	0
2021-07-29	67.51	67.51	67.51	67.51	0
2021-07-28	67.51	67.51	67.51	67.51	0
2021-07-27	67.51	67.51	67.51	67.51	100
2021-07-26	67.51	67.51	67.51	67.51	0
2021-07-23	67.51	67.51	67.51	67.51	0
2021-07-22	67.51	67.51	67.51	67.51	300
2021-07-21	67.51	67.51	67.51	67.51	0
2021-07-20	67.51	67.51	67.51	67.51	1,850,000
2021-07-19	67.51	67.51	67.51	67.51	224
2021-07-16	67.51	67.51	67.51	67.51	0
2021-07-15	67.51	67.51	67.51	67.51	0
2021-07-14	67.51	67.51	67.51	67.51	0
2021-07-13	67.51	67.51	67.51	67.51	0
2021-07-12	67.51	67.51	67.51	67.51	700
2021-07-09	67.51	67.51	67.51	67.51	0
2021-07-08	67.51	67.51	67.51	67.51	0
2021-07-07	67.51	67.51	67.51	67.51	0
2021-07-06	67.51	67.51	67.51	67.51	0
2021-07-05	67.51	67.51	67.51	67.51	0
2021-07-02	67.51	67.51	67.51	67.51	0
2021-07-01	67.51	67.51	67.51	67.51	0
2021-06-30	67.51	67.51	67.51	67.51	0
2021-06-29	67.51	67.51	67.51	67.51	0
2021-06-28	67.51	67.51	67.51	67.51	0
2021-06-25	67.51	67.51	67.51	67.51	0
2021-06-24	67.51	67.51	67.51	67.51	0
2021-06-23	67.51	67.51	67.51	67.51	0
2021-06-22	67.51	67.51	67.51	67.51	0
2021-06-21	67.51	67.51	67.51	67.51	200
2021-06-18	67.51	67.51	67.51	67.51	0
2021-06-17	67.51	67.51	67.51	67.51	213
2021-06-16	67.51	67.51	67.51	67.51	0
2021-06-15	67.51	67.51	67.51	67.51	0
2021-06-14	67.51	67.51	67.51	67.51	0
2021-06-11	67.51	67.51	67.51	67.51	200
2021-06-10	67.51	67.51	67.51	67.51	0
2021-06-09	67.51	67.51	67.51	67.51	0
2021-06-08	67.51	67.51	67.51	67.51	0
2021-06-07	67.51	67.51	67.51	67.51	9
2021-06-04	67.51	67.51	67.51	67.51	0
2021-06-03	67.51	67.51	67.51	67.51	200
2021-06-02	67.51	67.51	67.51	67.51	59
2021-06-01	67.51	67.51	67.51	67.51	0
2021-05-28	67.51	67.51	67.51	67.51	45
2021-05-27	67.51	67.51	67.51	67.51	0
2021-05-26	67.51	67.51	67.51	67.51	0
2021-05-25	67.51	67.51	67.51	67.51	268
2021-05-24	67.51	67.51	67.51	67.51	0
2021-05-21	67.51	67.51	67.51	67.51	558
2021-05-20	67.51	67.51	67.51	67.51	0
2021-05-19	67.51	67.51	67.51	67.51	305
2021-05-18	67.51	67.51	67.51	67.51	0
2021-05-17	67.51	67.51	67.51	67.51	0
2021-05-14	67.51	67.51	67.51	67.51	0
2021-05-13	67.51	67.51	67.51	67.51	100
2021-05-12	67.51	67.51	67.51	67.51	0
2021-05-11	67.51	67.51	67.51	67.51	109
2021-05-10	67.51	67.51	67.51	67.51	0
2021-05-07	67.51	67.51	67.51	67.51	0
2021-05-06	67.51	67.51	67.51	67.51	0
2021-05-05	67.51	67.51	67.51	67.51	0
2021-05-04	67.51	67.51	67.51	67.51	400
2021-04-30	67.51	67.51	67.51	67.51	0
2021-04-29	67.51	67.51	67.51	67.51	1,274
2021-04-28	67.51	67.51	67.51	67.51	380
2021-04-27	67.51	67.51	67.51	67.51	100
2021-04-26	67.51	67.51	67.51	67.51	100
2021-04-23	67.51	67.51	67.51	67.51	0
2021-04-22	67.51	67.51	67.51	67.51	2,812
2021-04-21	67.51	67.51	67.51	67.51	0
2021-04-20	67.51	67.51	67.51	67.51	5,454,000
2021-04-19	67.51	67.51	67.51	67.51	280
2021-04-16	67.51	67.51	67.51	67.51	0
2021-04-15	67.51	67.51	67.51	67.51	336
2021-04-14	67.51	67.51	67.51	67.51	0
2021-04-13	67.51	67.51	67.51	67.51	0
2021-04-12	67.51	67.51	67.51	67.51	0
2021-04-09	67.51	67.51	67.51	67.51	26
2021-04-08	67.51	67.51	67.51	67.51	0
2021-04-07	67.51	67.51	67.51	67.51	845
2021-04-06	67.51	67.51	67.51	67.51	645
2021-04-01	67.51	67.51	67.51	67.51	0
2021-03-31	67.51	67.51	67.51	67.51	0
2021-03-30	67.51	67.51	67.51	67.51	0
2021-03-29	67.51	67.51	67.51	67.51	127
2021-03-26	67.51	67.51	67.51	67.51	0
2021-03-25	67.51	67.51	67.51	67.51	0
2021-03-24	67.51	67.51	67.51	67.51	0
2021-03-23	67.51	67.51	67.51	67.51	0
2021-03-22	67.51	67.51	67.51	67.51	0
2021-03-19	67.51	67.51	67.51	67.51	0
2021-03-18	67.51	67.51	67.51	67.51	0
2021-03-17	67.51	67.51	67.51	67.51	0
2021-03-16	67.51	67.51	67.51	67.51	500
2021-03-15	67.51	67.51	67.51	67.51	0
2021-03-12	67.51	67.51	67.51	67.51	0
2021-03-11	67.51	67.51	67.51	67.51	0
2021-03-10	67.51	67.51	67.51	67.51	205
2021-03-09	67.51	67.51	67.51	67.51	0
2021-03-08	67.51	67.51	67.51	67.51	0
2021-03-05	67.51	67.51	67.51	67.51	872
2021-03-04	67.51	67.51	67.51	67.51	0
2021-03-03	65.71	65.71	65.71	65.71	1,132
2021-03-02	65.71	65.71	65.71	65.71	0
2021-03-01	65.71	65.71	65.71	65.71	0
2021-02-26	65.71	65.71	65.71	65.71	0
2021-02-25	65.71	65.71	65.71	65.71	0
2021-02-24	65.71	65.71	65.71	65.71	1,600
2021-02-23	65.71	65.71	65.71	65.71	0
2021-02-22	65.71	65.71	65.71	65.71	7,074
2021-02-19	71.50	71.50	71.50	71.50	0
2021-02-18	71.50	71.50	71.50	71.50	0
2021-02-17	71.50	71.50	71.50	71.50	0
2021-02-16	71.50	71.50	71.50	71.50	0
2021-02-15	71.50	71.50	71.50	71.50	0
2021-02-12	71.50	71.50	71.50	71.50	0
2021-02-11	71.50	71.50	71.50	71.50	0
2021-02-10	71.50	71.50	71.50	71.50	0
2021-02-09	71.50	71.50	71.50	71.50	0
2021-02-08	71.50	71.50	71.50	71.50	0
2021-02-05	71.50	71.50	71.50	71.50	0
2021-02-04	71.50	71.50	71.50	71.50	0
2021-02-03	71.50	71.50	71.50	71.50	0
2021-02-02	71.50	71.50	71.50	71.50	0
2021-02-01	71.50	71.50	71.50	71.50	0
2021-01-29	71.50	71.50	71.50	71.50	0
2021-01-28	71.50	71.50	71.50	71.50	0
2021-01-27	71.50	71.50	71.50	71.50	0
2021-01-26	71.50	71.50	71.50	71.50	800
2021-01-25	71.50	71.50	71.50	71.50	200
2021-01-22	71.50	71.50	71.50	71.50	0
2021-01-21	71.50	71.50	71.50	71.50	6,000,000
2021-01-20	71.50	71.50	71.50	71.50	0
2021-01-19	71.50	71.50	71.50	71.50	5
2021-01-18	71.50	71.50	71.50	71.50	0
2021-01-15	71.50	71.50	71.50	71.50	0
2021-01-14	71.50	71.50	71.50	71.50	0
2021-01-13	71.50	71.50	71.50	71.50	0
2021-01-12	71.50	71.50	71.50	71.50	309
2021-01-11	71.50	71.50	71.50	71.50	1,613
2021-01-08	71.50	71.50	71.50	71.50	1,326
2021-01-07	71.50	71.50	71.50	71.50	369
2021-01-06	71.50	71.50	71.50	71.50	0
2021-01-05	71.50	71.50	71.50	71.50	36
2021-01-04	71.50	71.50	71.50	71.50	0
2020-12-31	71.50	71.50	71.50	71.50	0
2020-12-30	71.50	71.50	71.50	71.50	85
2020-12-29	71.50	71.50	71.50	71.50	363
2020-12-24	73.41	73.41	73.41	73.41	0
2020-12-23	73.41	73.41	73.41	73.41	0
2020-12-22	73.41	73.41	73.41	73.41	0
2020-12-21	73.41	73.41	73.41	73.41	0
2020-12-18	73.41	73.41	73.41	73.41	0
2020-12-17	73.41	73.41	73.41	73.41	271
2020-12-16	73.41	73.41	73.41	73.41	30,249
2020-12-15	77.70	77.70	77.70	77.70	288
2020-12-14	77.70	77.70	77.70	77.70	2,000
2020-12-11	72.00	72.00	72.00	72.00	0
2020-12-10	72.00	72.00	72.00	72.00	195
2020-12-09	72.00	72.00	72.00	72.00	0
2020-12-08	72.00	72.00	72.00	72.00	0
2020-12-07	72.00	72.00	72.00	72.00	0
2020-12-04	72.00	72.00	72.00	72.00	84
2020-12-03	72.00	72.00	72.00	72.00	0
2020-12-02	72.00	72.00	72.00	72.00	0
2020-12-01	72.00	72.00	72.00	72.00	302
2020-11-30	72.00	72.00	72.00	72.00	223
2020-11-27	74.26	74.26	74.26	74.26	0
2020-11-26	74.26	74.26	74.26	74.26	0
2020-11-25	74.26	74.26	74.26	74.26	0
2020-11-24	74.26	74.26	74.26	74.26	0
2020-11-23	74.26	74.26	74.26	74.26	0
2020-11-20	74.26	74.26	74.26	74.26	0
2020-11-19	74.26	74.26	74.26	74.26	0
2020-11-18	74.26	74.26	74.26	74.26	0
2020-11-17	74.26	74.26	74.26	74.26	0
2020-11-16	74.26	74.26	74.26	74.26	0
2020-11-13	74.26	74.26	74.26	74.26	0
2020-11-12	74.26	74.26	74.26	74.26	0
2020-11-11	76.05	76.05	76.05	76.05	0
2020-11-10	82.91	82.91	82.91	82.91	82
2020-11-09	82.91	82.91	82.91	82.91	0
2020-11-06	83.49	83.49	83.49	83.49	0
2020-11-05	83.49	83.49	83.49	83.49	0
2020-11-04	83.49	83.49	83.49	83.49	0
2020-11-03	83.49	83.49	83.49	83.49	0
2020-11-02	83.49	83.49	83.49	83.49	0
2020-10-30	83.49	83.49	83.49	83.49	0
2020-10-29	83.49	83.49	83.49	83.49	0
2020-10-28	83.49	83.49	83.49	83.49	0
2020-10-27	83.49	83.49	83.49	83.49	0
2020-10-26	83.49	83.49	83.49	83.49	0
2020-10-23	83.49	83.49	83.49	83.49	0
2020-10-22	83.49	83.49	83.49	83.49	0
2020-10-21	83.49	83.49	83.49	83.49	0
2020-10-20	83.49	83.49	83.49	83.49	0
2020-10-16	83.49	83.49	83.49	83.49	601
2020-10-15	79.95	79.95	79.95	79.95	0
2020-10-14	79.95	79.95	79.95	79.95	0
2020-10-13	79.95	79.95	79.95	79.95	563
2020-10-12	79.95	79.95	79.95	79.95	0
2020-10-09	79.95	79.95	79.95	79.95	0
2020-10-08	79.95	79.95	79.95	79.95	0
2020-10-07	79.95	79.95	79.95	79.95	0
2020-10-06	79.95	79.95	79.95	79.95	0
2020-10-05	79.95	79.95	79.95	79.95	0
2020-10-02	79.95	79.95	79.95	79.95	0
2020-10-01	79.95	79.95	79.95	79.95	0
2020-09-30	79.95	79.95	79.95	79.95	46
2020-09-29	80.20	80.20	80.20	80.20	46
2020-09-28	75.50	75.50	75.50	75.50	111
2020-09-25	75.50	75.50	75.50	75.50	0
2020-09-24	75.50	75.50	75.50	75.50	0
2020-09-23	75.50	75.50	75.50	75.50	0
2020-09-22	75.50	75.50	75.50	75.50	0
2020-09-21	75.50	75.50	75.50	75.50	0
2020-09-18	75.50	75.50	75.50	75.50	0
2020-09-17	75.50	75.50	75.50	75.50	0
2020-09-16	75.50	75.50	75.50	75.50	0
2020-09-15	75.50	75.50	75.50	75.50	0
2020-09-14	75.50	75.50	75.50	75.50	0
2020-09-11	75.50	75.50	75.50	75.50	124
2020-04-03	77.98	77.98	77.98	77.98	0
2020-04-02	77.98	77.98	77.98	77.98	0
2020-04-01	77.98	77.98	77.98	77.98	0

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