KGP.L Share History

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

KGP.L
Share Price KGP.L
Charts KGP.L
Trades KGP.L
History Compare
KGP.L KGP.L
Share News KGP.L
RNS KGP.L
Accounts

Date	Open	High	Low	Close	Volume
2023-08-17	74.70	74.70	72.50	72.80	178,907
2023-08-16	74.20	75.15	74.15	75.40	68,515
2023-08-15	75.70	75.85	74.80	75.20	54,065
2023-08-14	74.60	76.05	74.50	76.03	90,695
2023-08-11	74.15	75.90	74.15	74.80	90,746
2023-08-10	75.00	75.55	74.15	74.70	50,409
2023-08-09	75.30	75.55	74.95	75.35	70,906
2023-08-08	73.05	75.40	73.05	74.40	43,966
2023-08-07	74.60	74.60	74.50	74.50	31,158
2023-08-04	72.70	75.45	72.70	74.60	47,071
2023-08-03	73.00	73.70	73.00	73.40	108,065
2023-08-02	73.80	74.80	73.75	74.25	469,382
2023-08-01	72.85	73.65	72.80	72.78	333,585
2023-07-31	72.00	73.75	72.00	72.30	40,073
2023-07-28	71.55	73.00	71.55	72.60	70,565
2023-07-27	71.95	74.00	71.75	73.50	177,949
2023-07-26	71.20	71.40	69.50	71.40	58,895
2023-07-25	71.35	71.95	70.10	71.95	191,281
2023-07-24	71.35	71.35	68.90	69.35	51,199
2023-07-21	69.95	70.70	69.65	69.65	50,579
2023-07-20	71.30	72.95	71.30	70.90	78,564
2023-07-19	70.35	73.00	70.35	71.85	139,186
2023-07-18	70.50	72.25	70.50	71.85	167,511
2023-07-17	69.95	70.35	69.95	69.15	140,286
2023-07-14	69.30	70.50	68.10	70.50	151,528
2023-07-13	68.60	68.60	66.90	66.90	88,982
2023-07-12	67.50	69.40	67.10	69.40	115,465
2023-07-11	58.65	66.20	58.65	66.30	248,694
2023-07-10	56.50	57.95	56.50	57.15	85,461
2023-07-07	56.95	57.00	56.50	56.50	45,316
2023-07-06	56.80	59.45	55.60	55.60	87,059
2023-07-05	58.70	59.40	56.80	56.80	250,686
2023-07-04	58.70	60.13	58.70	60.13	17,962
2023-07-03	58.70	59.05	58.70	58.70	139,526
2023-06-30	60.10	61.05	58.70	58.70	376,702
2023-06-29	60.10	60.10	58.73	58.73	110,358
2023-06-28	58.95	60.10	58.95	60.10	90,461
2023-06-27	57.00	57.05	57.00	57.05	93,998
2023-06-26	55.90	57.15	55.90	57.15	81,721
2023-06-23	56.05	57.00	55.90	55.90	60,495
2023-06-22	56.00	58.15	55.95	57.10	136,185
2023-06-21	57.95	58.00	55.90	55.90	126,976
2023-06-20	58.80	58.80	58.80	58.33	141,511
2023-06-19	60.90	60.90	59.30	59.40	269,330
2023-06-16	61.85	62.50	61.50	62.33	268,705
2023-06-15	64.00	64.00	64.00	64.00	106,529
2023-06-14	64.00	64.00	63.30	63.30	467,223
2023-06-13	64.75	64.75	63.75	64.00	89,567
2023-06-12	61.85	61.85	61.85	61.85	45,219
2023-06-09	63.40	64.00	62.75	62.48	43,215
2023-06-08	65.00	65.00	64.35	65.00	97,588
2023-06-07	64.65	64.65	64.00	64.00	23,330
2023-06-06	64.60	65.00	64.30	64.30	22,523
2023-06-05	64.65	64.75	63.75	64.75	34,116
2023-06-02	63.55	64.45	61.75	61.75	62,573
2023-06-01	63.60	63.60	63.60	63.60	32,361
2023-05-31	61.75	63.55	61.10	63.00	75,239
2023-05-30	63.60	64.10	63.60	62.70	62,144
2023-05-29	63.35	63.35	63.35	63.35	0
2023-05-26	63.35	63.35	63.35	63.35	57,495
2023-05-25	61.60	61.60	61.60	61.60	13,059
2023-05-24	63.75	63.75	61.60	61.60	73,042
2023-05-23	63.75	63.80	63.75	63.75	44,725
2023-05-22	63.75	65.75	63.75	65.75	72,124
2023-05-19	64.80	65.60	64.70	64.70	63,004
2023-05-18	64.85	64.85	64.85	64.85	51,497
2023-05-17	61.60	62.70	61.55	62.35	25,862
2023-05-16	63.05	63.55	62.25	63.55	64,935
2023-05-15	64.25	64.25	64.25	64.25	21,565
2023-05-12	61.45	63.65	61.45	63.65	77,131
2023-05-11	62.10	63.00	62.10	63.00	53,693
2023-05-10	60.70	60.70	60.70	60.70	54,661
2023-05-09	62.00	62.65	61.15	61.80	89,459
2023-05-08	61.75	61.75	61.75	61.75	0
2023-05-05	60.00	62.00	60.00	61.75	29,543
2023-05-04	60.50	61.35	60.50	60.90	391,514
2023-05-03	62.50	62.50	60.85	61.60	217,325
2023-05-02	62.55	63.25	61.35	61.40	55,231
2023-05-01	62.65	62.65	62.65	62.65	0
2023-04-28	60.70	64.35	60.70	62.65	108,552
2023-04-27	59.25	61.00	59.25	60.75	172,753
2023-04-26	58.95	59.20	57.95	59.20	94,688
2023-04-25	59.70	60.00	59.40	60.00	114,543
2023-04-24	60.65	61.90	59.05	59.40	69,320
2023-04-21	61.75	61.75	59.90	60.60	246,235
2023-04-20	60.85	60.90	60.30	60.63	55,791
2023-04-19	61.30	62.20	60.40	61.10	37,670
2023-04-18	61.95	62.75	61.55	61.60	55,494
2023-04-17	60.10	62.00	60.10	61.05	66,968
2023-04-14	59.65	59.70	57.65	58.50	247,041
2023-04-13	60.10	60.10	57.85	59.05	72,393
2023-04-12	56.70	60.15	56.10	57.30	91,370
2023-04-11	57.60	58.80	56.35	58.00	122,705
2023-04-10	55.55	55.55	55.55	55.55	0
2023-04-07	55.55	55.55	55.55	55.55	0
2023-04-06	57.20	57.20	55.55	55.55	141,797
2023-04-05	60.55	60.60	57.00	57.65	199,165
2023-04-04	62.75	63.25	61.00	61.00	50,342
2023-04-03	61.30	62.00	61.10	61.10	51,912
2023-03-31	63.32	63.32	61.28	61.28	86,075
2023-03-30	63.30	63.30	62.96	61.97	124,918
2023-03-29	60.88	60.88	60.00	60.41	140,932
2023-03-28	60.12	60.14	59.60	59.60	82,381
2023-03-27	60.42	60.42	58.88	58.88	99,826
2023-03-24	60.82	60.82	58.72	58.72	128,478
2023-03-23	61.14	61.26	59.94	60.36	73,899
2023-03-22	61.96	62.38	61.66	62.00	54,446
2023-03-21	61.52	62.86	61.52	62.28	119,080
2023-03-20	60.04	61.32	58.42	60.42	147,455
2023-03-17	62.38	63.20	60.04	60.04	190,835
2023-03-16	61.54	62.90	60.00	62.90	46,711
2023-03-15	62.56	62.56	59.46	60.34	149,564
2023-03-14	61.76	62.88	61.10	62.70	41,295
2023-03-13	63.40	63.40	61.02	61.12	119,758
2023-03-10	63.06	64.54	62.84	64.00	56,663
2023-03-09	65.00	65.82	64.24	65.82	152,634
2023-03-08	65.32	67.10	65.32	66.56	232,538
2023-03-07	64.62	65.12	63.90	64.46	77,549
2023-03-06	64.70	65.72	63.90	64.50	70,588
2023-03-03	64.32	65.00	64.10	64.40	125,414
2023-03-02	62.30	63.22	62.08	62.70	95,161
2023-03-01	61.62	62.12	61.44	61.86	134,183
2023-02-28	62.18	62.18	60.80	61.94	156,262
2023-02-27	63.96	63.96	62.58	62.66	121,414
2023-02-24	63.66	63.94	63.16	63.60	107,447
2023-02-23	63.10	63.12	62.16	62.16	54,367
2023-02-22	62.64	63.58	62.22	63.34	140,407
2023-02-21	63.08	64.32	62.90	63.10	74,050
2023-02-20	63.52	64.28	62.52	63.74	100,047
2023-02-17	61.84	64.08	60.54	63.42	158,582
2023-02-16	60.30	61.62	58.74	59.78	217,711
2023-02-15	60.20	60.68	59.10	60.26	35,104
2023-02-14	60.20	60.36	59.16	59.38	44,436
2023-02-13	59.20	60.50	59.20	59.74	90,809
2023-02-10	57.00	58.82	55.30	58.46	189,593
2023-02-09	59.34	60.86	57.36	57.36	406,605
2023-02-08	63.48	63.76	57.80	60.10	321,006
2023-02-07	63.76	63.96	63.28	63.48	62,075
2023-02-06	65.18	65.58	63.04	63.58	70,748
2023-02-03	64.32	65.24	63.66	65.18	183,152
2023-02-02	60.64	63.86	60.64	62.80	120,666
2023-02-01	59.72	60.36	59.36	59.36	172,892
2023-01-31	59.06	59.68	58.38	59.48	147,319
2023-01-30	60.28	60.50	58.84	60.00	115,529
2023-01-27	58.54	61.16	58.54	61.08	120,152
2023-01-26	57.70	60.30	55.52	55.52	31,513
2023-01-25	58.00	59.00	57.70	59.00	43,954
2023-01-24	60.84	60.84	58.28	58.38	27,638
2023-01-23	56.70	56.70	56.70	56.70	33,902
2023-01-20	57.02	57.60	56.96	57.24	63,079
2023-01-19	59.52	59.52	56.60	57.40	84,772
2023-01-18	58.96	60.10	58.78	59.20	108,600
2023-01-17	57.76	59.00	56.62	59.00	42,161
2023-01-16	58.86	59.68	58.24	59.68	52,124
2023-01-13	58.42	59.02	57.98	58.84	227,383
2023-01-12	56.66	58.92	56.64	56.64	61,174
2023-01-11	55.86	57.56	55.86	57.56	90,512
2023-01-10	56.48	56.88	56.12	56.12	101,486
2023-01-09	56.02	57.14	56.00	56.78	96,518
2023-01-06	52.84	55.08	52.84	55.04	100,345
2023-01-05	54.38	54.38	53.84	53.84	449,848
2023-01-04	53.06	54.36	53.06	54.36	78,580
2023-01-03	51.00	52.38	50.88	52.38	183,393
2023-01-02	50.60	50.60	50.60	50.60	0
2022-12-30	50.60	50.60	50.60	50.60	12,275
2022-12-29	51.24	51.50	50.54	51.36	35,070
2022-12-28	51.72	51.72	50.52	51.40	121,633
2022-12-27	50.64	50.64	50.64	50.64	0
2022-12-26	50.64	50.64	50.64	50.64	0
2022-12-23	51.12	51.12	49.46	50.64	10,863
2022-12-22	51.08	51.14	49.61	49.97	74,182
2022-12-21	50.84	50.88	50.40	50.50	348,487
2022-12-20	49.75	50.12	49.67	49.99	71,069
2022-12-19	50.68	51.40	49.76	50.16	33,137
2022-12-16	52.00	52.00	49.88	50.46	128,666
2022-12-15	52.58	52.58	51.08	51.98	188,465
2022-12-14	53.92	53.98	51.44	53.64	148,707
2022-12-13	52.70	54.72	52.20	54.00	212,663
2022-12-12	51.58	53.10	51.40	52.30	118,629
2022-12-09	53.30	53.70	50.46	53.00	109,891
2022-12-08	52.82	53.04	51.72	52.86	39,568
2022-12-07	53.02	53.74	52.12	52.42	120,301
2022-12-06	54.70	54.70	52.76	53.44	113,849
2022-12-05	55.12	55.52	54.60	55.02	39,075
2022-12-02	55.22	56.20	54.62	55.98	52,596
2022-12-01	55.00	55.80	54.76	55.22	149,346
2022-11-30	54.70	54.70	53.68	53.84	245,019
2022-11-29	55.46	55.64	53.30	54.02	110,866
2022-11-28	56.84	57.46	55.72	55.82	86,840
2022-11-25	58.96	59.74	58.14	59.74	34,691
2022-11-24	58.22	59.20	57.84	57.84	37,761
2022-11-23	57.22	58.48	56.62	57.78	355,830
2022-11-22	56.30	57.84	56.10	57.46	162,709
2022-11-21	57.68	57.68	56.70	56.86	34,331
2022-11-18	57.06	58.48	57.02	58.08	44,888
2022-11-17	57.24	57.48	56.68	57.06	53,147
2022-11-16	60.36	60.36	57.30	57.94	107,763
2022-11-15	61.10	61.10	59.60	60.00	128,355
2022-11-14	62.56	64.32	59.94	60.94	853,442
2022-11-11	59.72	64.32	59.70	62.46	241,458
2022-11-10	54.90	59.70	54.30	57.54	164,901
2022-11-09	54.42	55.78	54.40	55.78	156,970
2022-11-08	52.44	54.94	52.44	53.98	87,287
2022-11-07	49.73	53.72	49.02	53.24	328,251
2022-11-04	49.18	52.10	49.18	51.12	118,504
2022-11-03	49.46	49.78	47.66	49.51	123,726
2022-11-02	50.70	50.82	50.10	50.26	53,713
2022-11-01	52.08	52.82	51.00	51.00	95,198
2022-10-31	51.72	51.72	50.70	50.86	69,988
2022-10-28	49.50	51.48	49.22	51.32	120,016
2022-10-27	51.12	51.12	50.56	51.00	55,079
2022-10-26	51.18	52.96	51.18	52.16	61,975
2022-10-25	49.31	51.18	48.90	51.10	110,072
2022-10-24	49.60	50.40	49.16	49.41	57,613
2022-10-21	49.49	49.82	48.37	49.13	102,034
2022-10-20	49.05	50.90	48.86	49.87	96,356
2022-10-19	50.98	50.98	49.25	49.86	150,644
2022-10-18	50.98	51.56	50.86	50.86	86,825
2022-10-17	48.70	50.28	48.03	49.46	150,827
2022-10-14	46.87	49.00	46.86	48.63	91,561
2022-10-13	45.05	46.59	43.72	46.40	152,691
2022-10-12	47.40	47.40	45.50	45.50	119,643
2022-10-11	47.70	48.13	47.19	47.44	50,743
2022-10-10	46.92	48.23	46.91	47.05	115,850
2022-10-07	47.92	48.60	47.10	47.41	113,845
2022-10-06	47.93	49.50	47.93	49.00	91,960
2022-10-05	49.83	50.48	47.68	48.00	88,284
2022-10-04	49.68	51.24	49.68	50.94	955,049
2022-10-03	46.02	49.57	46.02	48.30	432,489
2022-09-30	45.07	46.39	44.87	45.93	97,226
2022-09-29	47.14	47.19	44.49	44.88	153,433
2022-09-28	47.47	48.45	46.45	48.45	167,471
2022-09-27	49.84	50.02	48.08	49.31	104,804
2022-09-26	48.36	49.99	48.36	49.05	135,308
2022-09-23	50.04	50.28	48.20	49.45	101,649
2022-09-22	52.52	52.62	50.26	50.44	122,219
2022-09-21	51.96	53.92	51.96	53.92	54,504
2022-09-20	56.18	56.18	53.28	53.40	47,988
2022-09-19	55.94	55.94	55.94	55.94	0
2022-09-16	55.50	56.48	54.82	55.94	91,223
2022-09-15	57.82	58.60	56.00	56.44	58,921
2022-09-14	58.50	58.70	57.26	57.68	80,405
2022-09-13	63.02	63.02	57.90	58.42	71,894
2022-09-12	61.46	61.92	59.62	60.86	19,625
2022-09-09	60.12	60.44	58.94	59.48	32,567
2022-09-08	57.62	59.02	57.46	58.48	51,747
2022-09-07	57.24	58.04	56.86	57.56	39,237
2022-09-06	56.86	57.84	56.78	57.26	60,079
2022-09-05	57.20	58.42	56.22	56.64	52,547
2022-09-02	54.46	58.80	54.46	58.42	52,195
2022-09-01	56.18	56.92	55.58	55.90	140,412
2022-08-31	56.96	57.60	56.92	56.96	119,883
2022-08-30	56.94	58.16	53.84	56.42	97,876
2022-08-29	57.28	57.28	57.28	57.28	0
2022-08-26	57.36	58.04	57.20	57.28	115,429
2022-08-25	58.12	58.56	56.36	57.48	70,689
2022-08-24	57.32	58.14	56.84	57.66	89,897
2022-08-23	58.08	58.26	56.50	56.72	92,009
2022-08-22	61.30	61.34	57.70	59.00	87,917
2022-08-19	59.94	62.42	59.08	59.08	135,702
2022-08-18	59.90	60.48	57.32	58.00	148,786
2022-08-17	63.32	63.36	59.40	60.10	213,232
2022-08-16	64.50	64.50	62.02	63.06	180,404
2022-08-15	63.14	64.62	62.72	63.54	45,172
2022-08-12	63.18	63.38	62.48	62.82	41,338
2022-08-11	63.84	63.84	62.92	63.08	30,776
2022-08-10	60.90	63.34	60.78	63.20	68,743
2022-08-09	66.18	66.18	61.54	61.54	45,074
2022-08-08	63.18	66.48	63.18	66.00	41,395
2022-08-05	66.32	67.68	64.46	64.54	83,242
2022-08-04	64.66	67.48	64.66	65.72	455,020
2022-08-03	63.48	65.08	63.26	64.76	62,555
2022-08-02	62.42	63.10	61.54	63.00	101,732
2022-08-01	62.60	63.58	62.50	63.00	47,534
2022-07-29	60.00	62.92	59.96	62.36	103,024
2022-07-28	58.98	60.82	58.64	59.98	65,509
2022-07-27	57.66	58.64	57.56	58.48	49,450
2022-07-26	57.88	58.22	57.36	57.70	155,015
2022-07-25	60.28	60.28	58.32	59.00	39,783
2022-07-22	59.52	61.38	58.96	60.62	286,939
2022-07-21	58.72	60.28	58.14	59.70	45,883
2022-07-20	55.60	58.40	55.60	57.30	144,379
2022-07-19	55.18	55.94	54.26	55.78	45,372
2022-07-18	55.54	56.00	54.48	55.56	24,508
2022-07-15	52.40	55.04	52.36	54.48	46,517
2022-07-14	54.74	54.74	51.84	52.38	140,189
2022-07-13	54.84	55.78	53.22	54.74	57,164
2022-07-12	55.80	56.36	54.88	56.36	64,187
2022-07-11	56.90	58.36	56.42	56.84	68,603
2022-07-08	55.94	58.78	55.74	57.94	46,382
2022-07-07	55.60	57.12	55.20	57.12	82,566
2022-07-06	56.38	56.38	54.18	55.78	104,515
2022-07-05	57.34	58.06	54.06	55.04	145,506
2022-07-04	57.70	57.92	56.48	56.90	37,916
2022-07-01	56.10	58.64	56.10	57.46	97,509
2022-06-30	55.72	57.54	54.60	57.32	113,223
2022-06-29	60.40	60.40	56.20	56.94	177,421
2022-06-28	62.20	62.20	59.86	60.52	161,779
2022-06-27	60.58	61.22	59.44	60.42	98,503
2022-06-24	58.20	59.98	58.14	59.46	115,876
2022-06-23	56.90	58.32	55.64	57.62	84,514
2022-06-22	59.26	59.26	55.96	56.90	222,299
2022-06-21	61.34	63.08	59.16	59.74	348,355
2022-06-20	65.40	65.40	58.14	60.98	577,309
2022-06-17	66.46	68.46	66.20	67.98	195,228
2022-06-16	68.76	69.48	65.36	66.44	68,545
2022-06-15	70.02	70.70	69.02	69.54	98,467
2022-06-14	72.82	72.82	69.96	69.96	90,963
2022-06-13	73.14	73.48	71.36	71.60	60,945
2022-06-10	74.88	75.32	73.58	73.84	94,088
2022-06-09	76.90	77.24	75.94	76.00	161,056
2022-06-08	76.90	77.42	75.14	77.04	246,151
2022-06-07	75.36	76.00	73.92	75.52	355,350
2022-06-06	72.08	77.00	72.08	75.94	33,059
2022-06-03	73.70	73.70	73.70	73.70	0
2022-06-02	73.70	73.70	73.70	73.70	0
2022-06-01	79.16	79.16	73.56	73.70	113,748
2022-05-31	76.46	77.82	76.46	76.86	86,411
2022-05-30	76.84	79.00	76.84	78.02	119,584
2022-05-27	74.02	76.82	74.02	75.94	41,310
2022-05-26	72.50	74.44	72.24	73.86	67,900
2022-05-25	72.62	73.44	71.42	72.80	41,585
2022-05-24	72.70	73.88	72.14	72.98	117,400
2022-05-23	73.28	73.92	71.84	73.92	74,590
2022-05-20	74.34	75.24	72.60	73.34	77,860
2022-05-19	74.88	74.88	70.66	73.26	161,886
2022-05-18	77.48	77.94	74.44	76.00	58,072
2022-05-17	77.00	78.18	76.30	76.94	58,637
2022-05-16	77.20	77.24	74.86	76.00	239,965
2022-05-13	75.70	77.90	75.70	77.84	104,957
2022-05-12	75.20	76.06	72.88	75.74	314,253
2022-05-11	76.74	78.12	75.26	76.72	87,360
2022-05-10	77.14	79.58	76.62	76.92	77,616
2022-05-09	78.54	78.54	76.62	76.62	309,937
2022-05-06	87.28	87.28	75.80	78.70	198,314
2022-05-05	84.22	85.54	81.04	81.76	127,971
2022-05-04	85.18	85.80	81.90	83.52	125,790
2022-05-03	92.06	92.06	84.02	84.70	189,753
2022-05-02	88.66	88.66	88.66	88.66	0
2022-04-29	92.00	92.90	87.70	88.66	106,843
2022-04-28	87.54	89.84	86.90	88.50	93,023
2022-04-27	84.48	87.14	84.14	86.80	116,254
2022-04-26	86.90	88.80	84.76	85.40	211,584
2022-04-25	89.16	89.84	86.86	87.50	102,683
2022-04-22	89.84	90.78	89.18	89.84	32,027
2022-04-21	88.68	92.32	88.68	90.32	65,306
2022-04-20	86.18	88.90	84.64	87.88	83,697
2022-04-19	86.78	86.78	84.18	85.08	72,627
2022-04-18	85.92	85.92	85.92	85.92	0
2022-04-15	85.92	85.92	85.92	85.92	0
2022-04-14	83.52	86.96	83.52	85.92	65,122
2022-04-13	83.52	84.80	82.04	84.34	161,516
2022-04-12	88.50	88.50	83.50	84.80	162,857
2022-04-11	89.22	89.22	84.56	85.78	52,033
2022-04-08	89.22	89.22	86.14	86.18	143,374
2022-04-07	84.92	86.36	83.90	85.06	52,494
2022-04-06	90.56	91.02	84.64	85.02	86,669
2022-04-05	91.28	92.62	90.38	90.62	99,628
2022-04-04	91.10	91.80	89.22	91.18	230,291
2022-04-01	88.66	89.80	87.00	89.10	71,535
2022-03-31	89.42	90.00	87.92	88.50	85,924
2022-03-30	91.74	93.20	88.38	88.52	232,234
2022-03-29	91.28	93.36	91.28	93.22	21,781
2022-03-28	89.88	91.90	89.06	91.20	50,087
2022-03-25	90.04	90.48	87.62	88.46	56,446
2022-03-24	91.66	93.74	90.20	90.20	51,546
2022-03-23	94.24	94.76	91.08	91.72	76,517
2022-03-22	93.48	94.40	90.82	93.38	54,998
2022-03-21	93.64	94.42	92.38	93.96	114,620
2022-03-18	92.26	95.34	92.20	94.28	193,705
2022-03-17	89.48	91.72	88.80	91.70	210,587
2022-03-16	87.94	89.54	87.28	88.60	171,650
2022-03-15	86.64	87.16	84.90	86.28	332,145
2022-03-14	86.88	88.68	86.48	88.36	530,509
2022-03-11	86.04	86.78	84.60	85.78	84,289
2022-03-10	84.98	87.56	84.74	85.30	146,243
2022-03-09	80.98	84.26	80.54	83.96	136,854
2022-03-08	80.56	84.34	77.98	78.92	96,935
2022-03-07	77.62	83.32	75.98	81.34	185,949
2022-03-04	82.64	82.92	78.76	79.70	126,198
2022-03-03	84.74	85.26	82.22	83.82	142,733
2022-03-02	85.94	87.00	82.78	85.16	70,979
2022-03-01	87.14	87.70	85.26	85.58	87,101
2022-02-28	85.94	87.22	84.78	86.60	107,806
2022-02-25	85.00	88.34	84.38	87.00	184,476
2022-02-24	84.68	86.24	81.92	84.88	127,419
2022-02-23	88.44	91.02	88.14	88.14	254,686
2022-02-22	83.00	89.14	82.30	87.90	101,441
2022-02-21	90.48	90.96	84.98	85.28	107,866
2022-02-18	93.98	96.50	86.92	88.38	151,094
2022-02-17	91.62	93.10	90.82	91.60	60,132
2022-02-16	91.32	92.58	90.16	90.16	92,394
2022-02-15	86.16	91.16	86.16	90.70	129,311
2022-02-14	85.06	86.78	84.02	86.78	92,922
2022-02-11	86.56	88.90	86.56	87.14	29,750
2022-02-10	89.32	89.64	86.90	88.46	96,339
2022-02-09	83.42	90.10	83.42	88.58	112,097
2022-02-08	84.42	84.68	82.00	85.16	333,343
2022-02-07	83.14	85.80	82.14	85.16	149,495
2022-02-04	84.68	84.68	82.24	82.24	74,656
2022-02-03	85.84	86.22	82.54	83.80	56,735
2022-02-02	87.50	87.60	85.92	86.30	119,238
2022-02-01	86.30	87.84	86.10	86.10	179,218
2022-01-31	82.64	85.48	82.34	84.70	162,070
2022-01-28	81.94	81.94	79.74	81.38	258,352
2022-01-27	81.58	83.26	79.88	81.98	583,021
2022-01-26	82.10	85.66	81.92	83.50	151,150
2022-01-25	80.40	84.68	79.46	79.92	284,237
2022-01-24	88.78	88.78	78.96	79.54	249,169
2022-01-21	88.54	90.54	88.06	88.78	81,263
2022-01-20	89.00	90.50	86.62	90.12	171,899
2022-01-19	85.26	89.78	85.26	88.24	281,504
2022-01-18	88.22	88.22	85.42	87.70	141,426
2022-01-17	91.50	91.50	88.74	90.38	227,773
2022-01-14	98.48	98.48	91.50	91.50	118,046
2022-01-13	98.68	99.56	98.12	99.02	81,817
2022-01-12	97.44	99.28	96.66	98.56	126,907
2022-01-11	95.50	97.66	95.50	96.42	327,431
2022-01-10	102.00	102.00	96.20	96.20	312,672
2022-01-07	101.90	102.20	100.50	101.40	72,118
2022-01-06	101.70	103.70	101.35	102.20	200,818
2022-01-05	102.30	103.75	102.05	103.40	68,446
2022-01-04	102.00	106.45	101.85	101.85	106,222
2022-01-03	107.00	107.00	107.00	107.00	0
2021-12-31	106.25	107.00	104.95	107.00	14,102
2021-12-30	104.75	106.15	104.45	105.45	51,954
2021-12-29	101.15	104.65	101.10	103.90	92,474
2021-12-28	100.83	100.83	100.83	100.83	0
2021-12-27	100.83	100.83	100.83	100.83	0
2021-12-24	99.66	102.30	99.66	100.83	1,642
2021-12-23	99.30	101.95	98.52	101.95	132,432
2021-12-22	101.05	101.05	98.40	99.00	79,786
2021-12-21	100.45	100.45	97.84	99.48	222,347
2021-12-20	96.58	98.48	95.26	98.48	48,302
2021-12-17	100.40	100.70	97.62	98.02	56,549
2021-12-16	101.90	101.95	99.72	100.55	86,625
2021-12-15	98.60	101.55	97.02	100.15	115,246
2021-12-14	100.65	101.40	98.48	98.94	132,052
2021-12-13	101.90	102.50	99.86	100.40	63,247
2021-12-10	105.00	105.00	101.85	102.50	41,540
2021-12-09	104.15	104.65	102.75	104.15	27,312
2021-12-08	105.10	106.40	103.20	104.60	83,078
2021-12-07	98.00	106.00	98.00	106.00	113,577
2021-12-06	100.55	101.00	99.38	99.92	47,210
2021-12-03	99.36	101.70	98.52	100.30	128,172
2021-12-02	98.46	101.70	98.46	100.00	165,740
2021-12-01	102.75	103.85	100.05	100.70	36,026
2021-11-30	100.15	103.45	98.38	101.70	102,048
2021-11-29	99.76	100.65	98.56	99.58	66,781
2021-11-26	99.38	99.38	95.36	98.06	121,790
2021-11-25	98.36	99.44	97.82	98.44	30,015
2021-11-24	100.85	101.40	96.60	97.64	183,809
2021-11-23	99.22	102.10	98.00	99.92	79,922
2021-11-22	103.65	103.65	100.55	101.45	176,552
2021-11-19	101.05	102.45	100.40	101.15	99,574
2021-11-18	101.55	101.95	98.78	100.60	54,208
2021-11-17	98.56	99.42	98.32	99.10	48,827
2021-11-16	99.90	99.90	96.68	98.30	104,833
2021-11-15	99.76	101.25	99.44	99.60	36,539
2021-11-12	100.95	101.50	99.38	101.25	246,862
2021-11-11	97.18	101.10	96.90	101.10	166,187
2021-11-10	100.10	100.10	96.60	97.40	145,105
2021-11-09	101.65	102.15	100.10	100.60	60,512
2021-11-08	102.00	104.30	100.00	101.85	100,299
2021-11-05	104.55	104.95	101.40	101.85	29,775
2021-11-04	104.40	105.95	104.20	104.70	61,727
2021-11-03	100.85	104.15	100.85	104.00	36,575
2021-11-02	99.86	102.55	99.86	101.55	141,355
2021-11-01	96.72	100.30	96.72	99.32	36,028
2021-10-29	97.54	99.26	96.24	98.52	49,901
2021-10-28	95.28	97.16	95.20	96.00	15,120
2021-10-27	97.66	97.66	95.10	96.00	35,279
2021-10-26	96.22	96.98	95.58	96.28	10,037
2021-10-25	95.98	96.14	94.90	96.14	51,355
2021-10-22	94.08	96.62	93.68	96.18	49,648
2021-10-21	94.32	94.98	92.84	93.82	53,625
2021-10-20	92.92	95.76	92.52	95.52	39,201
2021-10-19	93.08	93.48	91.72	92.06	49,546
2021-10-18	91.24	93.28	90.24	93.28	75,872
2021-10-15	90.44	92.24	90.10	91.76	187,030
2021-10-14	89.50	91.02	89.34	90.68	63,263
2021-10-13	85.96	89.70	85.96	89.50	59,295
2021-10-12	85.84	87.90	85.40	87.64	57,406
2021-10-11	86.84	87.46	85.32	86.70	45,313
2021-10-08	88.74	88.74	86.62	87.26	48,797
2021-10-07	85.20	88.94	85.20	88.60	68,165
2021-10-06	86.26	87.08	85.34	86.78	55,190
2021-10-05	83.36	87.18	83.36	86.90	66,567
2021-10-04	86.72	86.84	85.10	85.10	34,934
2021-10-01	83.92	86.86	83.92	86.72	100,910
2021-09-30	86.80	86.80	85.00	86.00	92,111
2021-09-29	87.24	88.72	86.28	86.58	79,725
2021-09-28	89.10	89.78	86.04	87.00	75,989
2021-09-27	92.04	94.26	89.10	89.10	119,547
2021-09-24	94.72	94.72	92.74	94.20	67,634
2021-09-23	96.08	96.58	94.84	95.32	59,835
2021-09-22	96.58	96.58	94.92	95.66	48,432
2021-09-21	94.74	96.20	94.54	96.00	34,774
2021-09-20	95.64	95.92	94.36	94.36	82,653
2021-09-17	98.60	99.14	96.60	96.60	71,583
2021-09-16	96.44	97.42	96.34	97.22	172,532
2021-09-15	97.42	97.42	95.54	95.54	52,989
2021-09-14	97.80	98.22	97.16	97.32	46,565
2021-09-13	96.44	98.32	95.96	97.80	532,007
2021-09-10	96.38	96.60	95.48	95.56	17,839
2021-09-09	93.68	96.02	93.26	95.56	51,741
2021-09-08	93.70	95.70	93.10	93.74	40,285
2021-09-07	94.96	96.32	94.08	96.20	53,404
2021-09-06	93.70	95.00	93.70	95.00	14,956
2021-09-03	95.94	96.12	93.06	94.14	28,104
2021-09-02	96.20	96.92	95.70	95.88	639,741
2021-09-01	96.72	96.72	94.02	95.94	44,038
2021-08-31	94.90	97.90	94.90	96.38	24,904
2021-08-30	97.44	97.44	97.44	97.44	0
2021-08-27	95.82	97.44	95.54	97.44	710,263
2021-08-26	95.66	96.06	94.84	95.76	15,840
2021-08-25	94.20	96.80	94.20	96.80	32,418
2021-08-24	94.02	94.58	93.02	94.58	22,033
2021-08-23	96.28	96.54	93.40	93.46	61,574
2021-08-20	95.82	98.30	94.86	96.00	65,307
2021-08-19	95.16	95.16	93.02	94.14	48,558
2021-08-18	96.58	97.02	95.78	96.00	154,307
2021-08-17	94.32	97.56	94.24	97.56	12,953
2021-08-16	94.26	96.82	94.00	96.82	12,802
2021-08-13	96.60	96.60	94.78	94.84	17,960
2021-08-12	96.02	96.02	95.08	95.60	15,492
2021-08-11	94.46	96.36	94.26	96.36	17,551
2021-08-10	91.70	95.00	91.38	95.00	18,100
2021-08-09	91.64	92.10	91.18	92.10	32,959
2021-08-06	92.90	93.04	91.66	92.00	58,045
2021-08-05	92.64	93.98	92.28	93.88	15,438
2021-08-04	91.44	93.52	91.44	93.40	16,529
2021-08-03	90.00	91.82	90.00	91.56	27,655
2021-08-02	92.46	92.46	90.52	91.30	14,091
2021-07-30	88.04	92.12	88.04	91.76	72,998
2021-07-29	90.44	90.44	89.72	90.00	44,494
2021-07-28	88.68	89.98	88.14	89.78	41,498
2021-07-27	88.76	89.52	86.72	88.32	64,317
2021-07-26	88.56	89.50	88.56	88.94	55,805
2021-07-23	89.12	89.60	88.56	89.20	44,409
2021-07-22	87.34	89.26	87.06	88.86	63,796
2021-07-21	86.44	86.68	85.16	86.68	54,492
2021-07-20	83.74	85.38	83.74	84.90	62,685
2021-07-19	83.96	83.96	82.66	83.42	89,831
2021-07-16	85.72	85.78	84.38	84.42	43,380
2021-07-15	84.00	85.62	83.92	85.28	56,355
2021-07-14	84.64	85.08	83.78	85.08	19,430
2021-07-13	85.00	85.48	83.98	83.98	23,391
2021-07-12	84.34	85.14	83.90	83.90	27,422
2021-07-09	83.96	85.00	83.44	85.00	27,370
2021-07-08	85.04	85.04	83.02	83.22	39,380
2021-07-07	83.70	84.84	83.64	84.84	51,099
2021-07-06	82.64	83.72	82.54	83.22	27,718
2021-07-05	82.22	83.02	81.84	82.84	21,817
2021-07-02	82.14	82.38	81.36	81.36	62,218
2021-07-01	81.12	81.58	80.10	81.52	63,787
2021-06-30	81.02	81.02	78.88	78.88	25,609
2021-06-29	81.14	82.20	80.56	81.00	43,662
2021-06-28	81.26	81.52	80.66	80.66	17,339
2021-06-25	83.76	83.76	81.50	81.84	44,797
2021-06-24	82.74	82.84	81.82	82.66	119,602
2021-06-23	82.06	83.28	81.22	81.88	76,072
2021-06-22	79.04	82.50	78.80	82.30	229,577
2021-06-21	76.16	77.40	76.16	77.00	67,730
2021-06-18	76.92	78.46	76.56	77.34	74,400
2021-06-17	78.08	78.34	76.86	78.06	234,593
2021-06-16	78.18	78.64	77.24	77.44	55,412
2021-06-15	78.12	78.90	77.60	78.00	34,535
2021-06-14	78.88	78.94	77.76	78.48	17,621
2021-06-11	78.76	80.98	78.38	78.48	37,678
2021-06-10	79.28	79.90	78.48	78.82	26,147
2021-06-09	80.02	80.02	78.62	79.30	61,077
2021-06-08	79.22	80.08	78.78	79.74	53,395
2021-06-07	80.24	81.02	79.68	79.80	364,619
2021-06-04	80.30	80.74	79.48	80.46	80,555
2021-06-03	78.52	80.00	78.36	79.84	45,107
2021-06-02	78.68	79.18	77.84	78.00	41,923
2021-06-01	77.50	79.00	76.76	79.00	91,124
2021-05-28	77.68	78.68	77.68	78.10	72,749
2021-05-27	79.42	79.92	78.70	78.70	141,814
2021-05-26	76.80	80.00	76.80	79.20	84,724
2021-05-25	80.00	80.00	77.36	78.38	162,947
2021-05-24	77.08	78.04	76.94	77.20	26,569
2021-05-21	75.72	77.70	74.84	77.70	94,450
2021-05-20	74.34	75.98	73.32	75.88	54,276
2021-05-19	72.72	74.24	71.82	73.76	48,684
2021-05-18	74.26	76.16	74.26	74.76	119,055
2021-05-17	76.26	76.26	74.44	76.26	61,267
2021-05-14	75.30	76.44	73.72	75.08	76,155
2021-05-13	75.22	75.50	74.40	75.28	54,071
2021-05-12	75.52	76.24	75.06	75.60	66,666
2021-05-11	75.98	76.08	74.70	75.40	53,997
2021-05-10	76.60	77.24	76.16	76.30	178,363
2021-05-07	78.50	79.04	75.66	76.30	221,169
2021-05-06	76.94	78.18	75.76	77.96	44,615
2021-05-05	74.28	77.42	74.00	77.42	77,202
2021-05-04	74.04	75.28	73.06	73.80	37,314
2021-04-30	73.60	75.92	73.60	73.84	87,206
2021-04-29	77.06	77.14	74.96	75.56	113,798
2021-04-28	75.52	76.66	75.18	76.22	75,523
2021-04-27	76.16	76.40	75.60	76.22	86,985
2021-04-26	76.14	76.56	75.46	75.46	43,563
2021-04-23	77.98	77.98	75.78	76.62	139,346
2021-04-22	76.62	77.46	76.62	76.98	27,529
2021-04-21	76.98	77.48	75.78	76.66	18,786
2021-04-20	76.40	77.66	75.76	76.08	62,567
2021-04-19	75.48	76.90	75.48	76.20	58,173
2021-04-16	73.60	74.82	73.26	74.30	26,850
2021-04-15	72.18	73.20	71.98	72.76	31,804
2021-04-14	74.10	74.10	72.24	72.52	501,576
2021-04-13	73.36	74.30	73.12	73.70	64,839
2021-04-12	73.18	73.60	72.66	72.96	46,337
2021-04-09	72.62	73.74	71.98	73.10	65,982
2021-04-08	71.58	72.48	71.22	72.36	48,406
2021-04-07	73.10	73.10	70.92	71.48	70,891
2021-04-06	73.70	73.70	72.42	73.06	94,451
2021-04-01	72.36	73.60	72.30	72.94	36,868
2021-03-31	70.00	73.00	70.00	72.30	82,448
2021-03-30	69.40	70.05	68.65	70.00	65,115
2021-03-29	69.70	69.85	68.50	69.00	71,793
2021-03-26	68.85	70.60	68.85	69.85	70,359
2021-03-25	66.95	68.95	66.95	68.00	47,994
2021-03-24	67.45	69.20	67.00	68.50	96,997
2021-03-23	69.00	69.65	67.55	67.85	64,752
2021-03-22	67.95	68.65	67.45	67.80	93,934
2021-03-19	68.45	69.05	68.05	68.05	67,953
2021-03-18	68.95	69.10	68.70	68.70	42,514
2021-03-17	68.50	69.45	68.50	69.05	781,892
2021-03-16	69.30	69.95	69.05	69.35	60,468
2021-03-15	70.50	70.70	68.75	68.95	79,947
2021-03-12	71.15	71.40	69.90	70.40	64,389
2021-03-11	70.05	71.85	69.95	71.75	88,265
2021-03-10	69.20	71.05	68.45	70.55	68,830
2021-03-09	68.30	69.35	67.50	69.10	146,051
2021-03-08	66.75	69.10	66.75	68.45	146,989
2021-03-05	65.10	65.50	64.60	64.75	105,676
2021-03-04	64.70	65.85	64.65	65.50	181,762
2021-03-03	62.40	64.95	62.20	64.40	249,694
2021-03-02	60.40	62.95	59.20	61.70	142,627
2021-03-01	61.80	61.80	59.40	60.85	121,953
2021-02-26	60.25	60.95	58.25	60.05	309,510
2021-02-25	61.45	61.45	58.65	59.00	60,308
2021-02-24	61.20	62.25	60.75	60.85	234,271
2021-02-23	60.80	61.10	58.45	60.70	118,876
2021-02-22	61.70	62.25	60.10	60.50	95,816
2021-02-19	56.50	64.50	56.50	62.70	465,500
2021-02-18	55.00	57.60	54.45	57.00	121,912
2021-02-17	53.25	54.55	51.45	54.30	130,992
2021-02-16	55.15	55.45	53.00	53.50	116,249
2021-02-15	54.80	56.25	54.35	54.65	49,281
2021-02-12	53.85	54.65	53.15	53.40	47,709
2021-02-11	53.05	54.10	52.85	53.50	148,730
2021-02-10	55.40	55.50	52.60	52.95	127,141
2021-02-09	56.70	57.10	55.40	55.55	97,431
2021-02-08	58.85	59.70	56.80	56.95	58,018
2021-02-05	59.40	59.70	57.55	59.05	186,609
2021-02-04	56.05	58.60	55.50	58.60	85,212
2021-02-03	56.85	57.10	56.15	56.50	63,474
2021-02-02	57.05	57.05	55.80	56.15	152,560
2021-02-01	56.20	56.65	56.05	56.15	72,429
2021-01-29	57.00	57.25	55.65	56.00	165,223
2021-01-28	56.10	57.55	55.85	57.00	171,360
2021-01-27	60.00	60.05	56.85	57.30	103,922
2021-01-26	62.75	62.75	59.45	59.95	55,673
2021-01-25	62.90	63.20	60.90	60.90	113,591
2021-01-22	65.55	65.55	60.55	62.80	92,318
2021-01-21	63.10	65.05	63.10	64.55	187,776
2021-01-20	63.55	64.40	63.05	63.15	35,242
2021-01-19	62.45	64.00	62.40	63.25	174,964
2021-01-18	63.00	63.70	62.25	62.40	113,001
2021-01-15	63.90	64.05	62.80	63.20	122,568
2021-01-14	65.65	65.75	62.05	64.65	90,522
2021-01-13	67.30	67.30	65.55	65.70	52,856
2021-01-12	65.60	66.90	65.30	66.25	34,690
2021-01-11	65.30	67.00	65.20	65.75	105,399
2021-01-08	68.80	68.80	65.10	65.30	108,028
2021-01-07	67.00	69.65	66.25	67.00	206,227
2021-01-06	61.90	66.35	61.40	65.05	165,433
2021-01-05	61.35	62.15	59.75	60.60	70,804
2021-01-04	59.10	62.50	58.60	62.25	260,029
2020-12-31	59.00	61.35	57.40	57.70	19,024
2020-12-30	59.70	61.35	59.20	60.40	92,156
2020-12-29	59.35	60.25	58.45	59.85	59,516
2020-12-24	59.80	60.20	58.45	59.15	12,878
2020-12-23	61.35	61.35	58.65	59.65	63,285
2020-12-22	61.90	62.50	61.15	61.15	124,574
2020-12-21	59.10	61.95	57.65	61.55	219,500
2020-12-18	57.70	59.40	52.15	58.30	511,844
2020-12-17	66.00	66.05	56.05	57.85	951,690
2020-12-16	68.00	68.85	65.75	65.75	251,959
2020-12-15	71.50	72.10	68.50	68.50	129,717
2020-12-14	73.55	73.80	71.00	71.25	60,068
2020-12-11	72.20	73.70	71.85	72.85	99,236
2020-12-10	73.05	73.70	71.60	72.00	151,953
2020-12-09	72.80	73.20	70.95	72.50	51,279
2020-12-08	70.65	72.40	70.60	72.35	106,310
2020-12-07	68.90	71.65	68.65	71.20	108,856
2020-12-04	68.55	69.80	68.00	68.80	225,886
2020-12-03	69.05	69.50	67.50	68.50	67,035
2020-12-02	70.90	71.15	67.15	67.70	109,855
2020-12-01	73.10	73.70	70.40	70.50	134,335
2020-11-30	72.60	73.95	71.60	73.05	105,656
2020-11-27	73.00	73.15	71.75	71.75	53,463
2020-11-26	71.90	72.90	71.50	72.50	45,918
2020-11-25	71.60	72.25	70.40	71.70	67,270
2020-11-24	72.10	73.25	69.65	70.00	187,335
2020-11-23	76.00	76.00	72.65	72.75	49,094
2020-11-20	75.45	75.45	74.10	74.95	30,559
2020-11-19	74.40	75.65	73.55	74.90	22,345
2020-11-18	74.10	74.85	73.10	74.30	62,590
2020-11-17	76.35	76.35	74.15	74.70	64,086
2020-11-16	81.00	82.15	74.95	76.50	151,845
2020-11-13	78.10	80.00	78.10	79.75	38,569
2020-11-12	78.65	79.65	77.50	78.80	35,012
2020-11-11	77.65	80.30	77.15	78.00	77,862
2020-11-10	79.35	79.80	73.35	76.65	206,698
2020-11-09	82.35	84.65	78.95	79.80	88,935
2020-11-06	81.95	81.95	80.10	81.20	44,665
2020-11-05	79.80	83.30	79.50	82.80	65,869
2020-11-04	77.20	79.60	76.85	78.55	26,958
2020-11-03	77.20	78.95	77.20	78.60	39,272
2020-11-02	75.85	77.90	75.00	76.90	52,012
2020-10-30	73.50	75.95	73.50	74.50	39,043
2020-10-29	74.35	75.15	73.25	74.55	48,247
2020-10-28	74.35	74.35	72.15	73.45	56,837
2020-10-27	76.30	76.30	74.30	74.30	45,599
2020-10-26	75.10	77.00	74.90	75.15	79,032
2020-10-23	75.65	76.45	74.90	76.25	84,499
2020-10-22	75.05	76.85	75.00	75.75	25,349
2020-10-21	76.75	76.75	74.85	75.85	88,123
2020-10-20	76.95	77.25	75.65	76.70	34,676
2020-10-16	78.10	78.65	76.70	76.75	29,434
2020-10-15	78.90	78.90	77.35	77.85	204,672
2020-10-14	80.70	81.00	79.45	79.50	58,827
2020-10-13	79.10	80.60	77.90	80.00	93,457
2020-10-12	76.75	78.95	76.30	78.50	33,580
2020-10-09	77.45	77.45	76.25	76.60	22,951
2020-10-08	76.25	77.55	76.25	76.85	26,676
2020-10-07	75.55	77.00	75.55	76.85	64,035
2020-10-06	76.25	76.50	74.65	75.30	57,103
2020-10-05	77.10	77.10	75.70	76.65	32,898
2020-10-02	77.45	77.60	75.10	76.10	268,624
2020-10-01	77.40	78.30	76.95	77.45	76,682
2020-09-30	76.55	78.00	76.20	77.60	38,061
2020-09-29	76.00	77.50	75.80	77.10	42,430
2020-09-28	74.90	77.30	74.55	77.05	59,817
2020-09-25	73.85	73.90	71.50	73.15	38,670
2020-09-24	71.90	74.45	71.80	74.25	92,463
2020-09-23	72.40	73.60	72.35	72.60	47,077
2020-09-22	73.00	73.65	71.25	72.65	66,176
2020-09-21	73.00	73.85	72.05	73.05	75,599
2020-09-18	73.60	74.50	72.20	74.05	74,014
2020-09-17	73.55	74.75	73.25	73.80	34,904
2020-09-16	74.35	74.85	73.15	74.45	41,631
2020-09-15	69.80	73.50	69.80	73.25	57,264
2020-09-14	69.80	70.90	69.55	70.20	50,318
2020-09-11	69.30	70.05	67.55	69.80	46,706
2020-09-10	68.60	68.65	67.05	68.23	26,657
2020-09-09	67.45	68.50	67.00	68.23	122,958
2020-09-08	67.45	67.80	66.50	67.43	85,174
2020-09-07	67.40	67.95	67.25	67.80	123,867
2020-09-04	69.00	69.00	66.60	67.28	112,795
2020-09-03	69.95	70.05	68.05	68.88	120,302
2020-09-02	70.65	71.60	69.35	69.78	58,265
2020-09-01	71.60	72.20	70.75	71.40	44,177
2020-08-28	71.90	72.05	69.95	71.53	30,121
2020-08-27	73.30	73.90	71.75	71.98	23,330
2020-08-26	71.75	73.30	70.65	73.28	29,879
2020-08-25	72.30	73.00	71.35	72.13	39,702
2020-08-24	71.00	73.10	70.80	71.83	78,847
2020-08-21	66.00	70.75	66.00	70.45	122,423
2020-08-20	63.90	65.00	63.90	64.78	21,953
2020-08-19	64.75	65.40	64.30	65.35	20,404
2020-08-18	63.60	64.85	63.50	64.80	82,660
2020-08-17	64.30	64.30	63.45	63.78	45,004
2020-08-14	64.45	65.00	64.00	64.45	87,650
2020-08-13	65.55	65.90	64.75	65.58	20,662
2020-08-12	64.10	65.75	63.45	65.45	20,042
2020-08-11	64.05	64.70	63.55	64.65	28,076
2020-08-10	64.00	64.00	63.00	63.08	24,976
2020-08-07	62.90	63.95	62.65	63.53	34,206
2020-08-06	62.45	63.80	62.45	63.03	38,699
2020-08-05	62.00	62.60	61.35	62.58	41,834
2020-08-04	63.75	63.75	60.55	61.83	48,539
2020-08-03	60.75	63.15	60.25	63.08	29,190
2020-07-31	62.25	63.20	60.30	60.63	46,800
2020-07-30	63.60	63.95	61.85	63.45	15,066
2020-07-29	60.90	63.55	60.90	63.45	31,221
2020-07-28	64.00	64.45	62.35	62.98	34,097
2020-07-27	64.05	64.05	62.40	62.95	29,913
2020-07-24	64.15	64.55	62.50	63.25	41,984
2020-07-23	63.75	65.40	63.75	65.03	49,906
2020-07-22	65.25	65.60	64.85	65.45	26,517
2020-07-21	65.50	65.60	64.65	65.38	28,719
2020-07-20	62.05	64.45	62.05	62.23	20,309
2020-07-17	63.55	63.75	62.20	62.23	36,151
2020-07-16	62.15	64.00	61.75	63.73	71,640
2020-07-15	61.75	62.65	61.60	62.65	41,877
2020-07-14	62.55	62.55	60.75	61.70	86,405
2020-07-13	61.80	62.70	61.45	62.58	70,999
2020-07-10	61.00	61.95	61.00	61.53	26,564
2020-07-09	61.60	62.00	61.00	61.45	28,119
2020-07-08	61.65	62.85	61.25	61.28	30,050
2020-07-07	60.40	62.95	60.30	62.33	86,675
2020-07-06	58.30	61.00	58.30	60.50	31,974
2020-07-03	59.65	59.95	58.15	58.28	18,690
2020-07-02	58.95	59.90	58.95	59.73	28,287
2020-07-01	57.35	59.10	57.35	58.80	41,069
2020-06-30	57.55	57.65	56.60	57.73	48,415
2020-06-29	57.40	57.65	55.75	56.80	41,580
2020-06-26	57.10	57.45	56.15	56.58	17,337
2020-06-25	55.45	56.55	54.55	56.30	27,743
2020-06-24	57.80	58.00	56.35	57.40	34,919
2020-06-23	56.55	57.65	56.55	57.40	43,823
2020-06-22	57.45	57.70	56.00	56.60	69,142
2020-06-19	57.00	57.45	56.45	56.98	64,418
2020-06-18	55.50	57.35	55.50	56.98	56,718
2020-06-17	54.25	56.15	54.25	53.98	61,200
2020-06-16	53.50	55.15	53.40	52.13	67,108
2020-06-15	50.95	52.40	50.85	52.13	60,814
2020-06-12	51.30	52.65	51.15	52.40	87,654
2020-06-11	53.95	54.25	51.85	51.98	38,924
2020-06-10	56.95	57.30	54.45	55.23	74,511
2020-06-09	58.00	58.20	56.10	56.75	33,665
2020-06-08	57.10	58.00	56.25	57.88	42,725
2020-06-05	57.40	57.75	56.45	57.05	33,712
2020-06-04	56.10	59.05	56.10	57.48	50,978
2020-06-03	56.30	57.50	55.45	57.08	64,445
2020-06-02	56.10	56.65	55.40	55.73	75,946
2020-06-01	56.10	56.35	55.70	56.03	12,871
2020-05-29	55.15	55.95	54.60	55.28	35,313
2020-05-28	54.50	55.25	54.20	55.28	54,138
2020-05-27	55.75	56.30	53.40	56.03	56,622
2020-05-26	56.10	57.30	55.45	56.03	98,486
2020-05-22	52.65	53.90	52.45	53.28	40,558
2020-05-21	51.65	54.10	51.15	53.28	72,409
2020-05-20	50.20	52.35	49.12	52.25	59,573
2020-05-19	50.60	50.85	49.50	50.23	41,722
2020-05-18	48.30	51.30	48.30	50.38	76,777
2020-05-15	47.68	49.50	47.64	49.43	47,458
2020-05-14	47.66	47.90	46.80	47.75	92,145
2020-05-13	47.52	48.80	47.36	47.87	30,259
2020-05-12	49.46	50.20	47.58	47.66	54,436
2020-05-11	49.76	50.60	49.40	49.67	50,751
2020-05-07	46.80	49.08	46.80	48.67	70,842
2020-05-06	46.36	46.90	45.84	46.48	35,151
2020-05-05	44.66	46.46	44.66	46.09	55,208
2020-05-04	45.76	46.22	44.12	44.60	109,006
2020-05-01	46.52	47.02	46.00	46.53	4,633
2020-04-30	50.00	50.00	45.96	48.18	55,464
2020-04-29	46.22	48.64	46.08	48.18	53,415
2020-04-28	45.78	45.78	44.70	45.39	61,769
2020-04-27	45.98	45.98	44.72	45.39	98,179
2020-04-24	43.08	46.10	42.96	45.17	83,554
2020-04-23	44.50	44.80	43.38	43.73	40,249
2020-04-22	42.88	44.20	42.30	42.87	75,515
2020-04-21	43.34	43.34	42.60	42.87	32,170
2020-04-20	45.06	45.08	43.18	43.33	56,117
2020-04-17	44.60	45.64	44.00	44.53	64,219
2020-04-16	44.72	45.26	43.24	43.48	41,236
2020-04-15	44.52	45.46	42.88	43.98	62,824
2020-04-14	47.52	47.52	45.36	46.25	20,656
2020-04-09	45.92	47.06	45.92	46.25	60,809
2020-04-08	44.08	45.64	43.80	45.65	86,965
2020-04-07	46.98	47.50	44.04	45.54	129,038
2020-04-06	45.62	46.54	44.40	43.95	75,623
2020-04-03	45.40	46.48	45.22	46.06	7,119
2020-04-03	45.40	46.48	43.80	43.95	44,388
2020-04-02	47.24	47.72	45.90	46.06	93,522
2020-04-02	47.24	47.72	45.90	46.73	38,808
2020-04-01	47.38	47.84	45.30	46.00	74,638
2020-04-01	47.38	47.84	45.30	48.67	46,939
2020-03-31	46.68	49.38	46.68	45.92	57,682
2020-03-30	46.56	46.86	44.32	45.91	25,800
2020-03-27	49.12	49.54	45.58	50.50	159,783
2020-03-26	46.56	48.72	45.52	48.03	39,959
2020-03-25	48.70	49.58	44.94	47.05	38,496
2020-03-24	43.68	45.24	42.32	42.28	71,400
2020-03-23	40.38	41.26	39.02	42.15	38,336
2020-03-20	42.84	43.26	41.70	39.31	27,476
2020-03-19	39.10	42.72	38.00	40.73	51,086
2020-03-18	43.60	45.08	43.60	45.80	15,505
2020-03-17	45.88	47.14	40.72	45.76	111,281
2020-03-16	45.86	46.60	41.68	47.03	138,910
2020-03-13	46.14	50.55	46.08	45.88	98,135
2020-03-12	49.02	49.06	44.50	50.63	78,085
2020-03-11	53.50	54.10	50.35	52.90	107,446
2020-03-10	53.90	55.75	52.40	52.93	128,660
2020-03-09	52.85	54.35	52.65	56.28	128,944
2020-03-06	57.05	57.65	55.50	56.28	67,603
2020-03-05	59.90	59.95	57.60	59.00	65,613
2020-03-04	58.65	59.95	58.15	59.05	66,492
2020-03-03	59.35	60.45	58.85	58.45	75,157
2020-03-02	57.75	59.20	57.10	56.98	91,640
2020-02-28	57.50	58.45	56.25	59.08	105,757
2020-02-27	59.55	59.65	57.75	60.30	60,222
2020-02-26	60.50	60.90	58.90	61.03	89,993
2020-02-25	62.90	63.40	61.20	61.80	67,123
2020-02-24	63.10	63.60	61.60	64.13	72,951
2020-02-21	62.70	65.30	62.25	64.13	119,880
2020-02-20	62.60	64.00	62.25	63.75	61,022
2020-02-19	61.10	62.85	61.10	62.70	60,654
2020-02-18	60.50	61.75	60.40	61.18	54,284
2020-02-17	60.30	61.30	60.00	61.20	33,691
2020-02-14	60.05	60.05	59.55	59.98	298,871
2020-02-13	58.95	59.75	58.80	59.73	170,411
2020-02-12	59.60	60.35	59.20	59.60	201,297
2020-02-11	59.00	60.05	58.15	60.00	46,672
2020-02-10	58.25	58.25	57.15	57.70	52,567
2020-02-07	59.00	59.00	57.60	57.85	51,080
2020-02-06	56.20	58.75	56.20	58.10	70,601
2020-02-05	57.45	57.60	56.10	56.78	53,590
2020-02-04	57.00	57.10	56.10	56.30	30,117
2020-02-03	57.05	57.05	55.65	56.73	68,998
2020-01-31	55.50	56.85	55.40	56.55	34,357
2020-01-30	56.75	57.35	55.80	56.55	32,086
2020-01-29	56.80	57.85	56.65	57.70	127,148
2020-01-28	56.80	57.15	55.95	56.80	22,449
2020-01-27	57.15	57.15	56.45	56.88	17,867
2020-01-24	56.30	57.40	56.25	57.48	22,960
2020-01-23	56.75	56.80	55.55	55.93	22,202
2020-01-22	56.50	58.10	56.50	57.13	42,212
2020-01-21	55.15	56.95	55.15	56.78	39,284
2020-01-20	54.20	55.80	54.20	55.30	30,782
2020-01-17	53.40	54.60	53.25	54.55	42,859
2020-01-16	53.50	53.90	52.60	53.48	39,766
2020-01-15	54.10	55.00	53.95	53.93	32,161
2020-01-14	53.65	54.35	53.60	54.05	28,358
2020-01-13	54.15	54.55	53.75	53.73	82,735
2020-01-10	55.50	55.50	53.90	54.23	40,693
2020-01-09	55.20	55.55	54.15	55.53	47,134
2020-01-08	54.20	55.30	53.80	55.28	108,975
2020-01-07	54.80	55.05	53.75	54.45	17,573
2020-01-06	54.60	54.65	53.75	54.58	51,559
2020-01-03	54.90	55.25	54.60	54.93	23,240
2020-01-02	54.20	55.95	54.20	55.68	44,617
2019-12-31	54.15	54.45	54.15	54.28	7,978
2019-12-30	54.60	55.20	54.20	54.25	33,874
2019-12-27	54.95	55.10	54.40	54.50	29,379
2019-12-24	54.50	54.90	54.35	54.75	9,967
2019-12-23	53.55	54.35	53.20	54.10	24,920
2019-12-20	52.40	53.75	52.20	53.78	38,854
2019-12-19	52.85	52.95	51.95	52.03	36,835
2019-12-18	53.00	53.55	52.30	53.03	45,821
2019-12-17	54.00	54.40	53.10	53.33	43,225
2019-12-16	54.45	55.00	53.45	54.53	104,510
2019-12-13	51.70	54.65	51.70	53.45	95,240
2019-12-12	50.70	51.65	50.70	51.10	47,584
2019-12-11	51.00	51.50	50.60	50.63	40,144
2019-12-10	50.15	51.45	49.90	51.28	52,832
2019-12-09	51.00	51.00	49.78	50.15	37,513
2019-12-06	50.25	50.45	49.82	50.15	9,315
2019-12-05	49.38	49.88	49.08	49.10	20,750
2019-12-04	50.30	50.50	48.72	49.10	84,537
2019-12-03	49.90	50.45	49.28	50.13	46,534
2019-12-02	48.36	49.66	48.36	49.28	49,991
2019-11-29	48.76	49.08	48.38	48.92	45,637
2019-11-28	48.68	49.12	48.64	48.95	14,612
2019-11-27	49.46	49.72	48.78	49.16	25,828
2019-11-26	48.60	49.58	48.40	49.55	38,831
2019-11-25	48.92	49.00	48.38	48.72	26,873
2019-11-22	47.56	48.88	47.54	48.73	43,442
2019-11-21	48.18	48.76	47.96	48.02	80,865
2019-11-20	49.44	49.82	48.98	49.09	33,031
2019-11-19	47.96	50.20	47.96	49.78	79,426
2019-11-18	46.72	48.58	46.66	48.39	90,530
2019-11-15	48.02	48.62	48.02	48.63	23,160
2019-11-14	48.32	48.44	47.64	48.07	41,416
2019-11-13	47.36	48.66	46.86	48.56	43,061
2019-11-12	46.66	47.58	46.62	47.44	33,327
2019-11-11	46.18	46.90	46.18	46.76	12,312
2019-11-08	46.26	46.58	45.76	46.44	36,859
2019-11-07	46.06	46.78	46.06	46.35	30,066
2019-11-06	46.34	46.86	46.00	46.14	32,304
2019-11-05	47.34	47.34	46.70	46.82	38,463
2019-11-04	46.58	46.84	46.36	46.80	28,373
2019-11-01	46.70	46.70	46.42	46.54	25,397
2019-10-31	47.58	47.58	46.36	46.50	42,375
2019-10-30	47.42	47.82	47.18	47.66	67,413
2019-10-29	47.64	48.04	46.98	47.13	18,776
2019-10-28	46.74	47.30	46.56	47.13	29,903
2019-10-25	46.68	47.32	46.36	46.61	33,009
2019-10-24	46.98	47.54	46.76	47.13	52,222
2019-10-23	47.54	47.64	46.30	46.68	123,190
2019-10-22	48.34	48.46	47.46	47.83	27,760
2019-10-21	47.30	48.48	47.30	48.45	22,896
2019-10-18	47.64	48.14	47.54	47.81	21,048
2019-10-17	47.22	48.58	46.88	47.80	122,766
2019-10-16	47.40	47.98	47.08	47.74	30,103
2019-10-15	46.72	47.68	46.62	46.33	36,483
2019-10-14	46.48	46.62	45.76	46.33	24,801
2019-10-11	44.60	46.80	44.52	46.49	131,770
2019-10-10	44.34	44.70	44.20	44.39	40,157
2019-10-09	44.58	44.62	43.90	44.39	37,336
2019-10-08	45.54	45.68	44.42	44.51	41,460
2019-10-07	45.40	45.72	44.88	45.42	42,948
2019-10-04	45.32	45.66	44.66	45.60	34,423
2019-10-03	44.44	44.86	44.32	44.63	33,358
2019-10-02	44.74	44.78	44.38	45.03	45,552
2019-10-01	44.60	45.52	44.60	45.03	41,204
2019-09-30	44.28	44.90	44.04	44.80	30,427
2019-09-27	43.70	44.36	42.70	44.34	39,681
2019-09-26	43.44	43.44	42.58	42.60	26,363
2019-09-25	43.22	43.22	42.50	42.81	16,458
2019-09-24	43.34	43.62	42.92	43.49	36,589
2019-09-23	42.98	43.50	42.04	43.15	27,723
2019-09-20	43.18	43.18	42.56	42.83	68,451
2019-09-19	43.16	43.32	43.08	43.34	27,993
2019-09-18	44.00	44.00	42.78	43.10	14,753
2019-09-17	43.86	43.86	42.70	43.05	29,949
2019-09-16	43.52	44.30	43.52	43.96	35,943
2019-09-13	43.84	44.66	43.58	44.59	28,372
2019-09-12	44.64	44.64	43.32	43.32	36,285
2019-09-11	43.84	44.66	43.52	44.44	54,394
2019-09-10	42.78	44.10	42.78	44.07	45,486
2019-09-09	42.80	43.08	42.36	42.85	34,920
2019-09-06	42.36	42.94	42.12	42.92	33,748
2019-09-05	41.54	42.38	41.54	42.21	32,514
2019-09-04	41.04	41.86	41.04	41.53	42,224
2019-09-03	42.20	42.22	41.30	41.39	45,455
2019-09-02	41.90	42.30	41.66	42.21	31,769
2019-08-30	41.94	42.38	41.50	41.59	45,260
2019-08-29	40.72	41.98	40.72	40.66	37,237
2019-08-28	41.88	41.88	40.52	40.66	54,608
2019-08-27	42.90	42.90	40.72	42.20	69,225
2019-08-23	44.44	45.00	41.68	43.37	54,859
2019-08-22	44.06	44.28	43.30	43.37	46,824
2019-08-21	42.86	44.70	42.86	44.71	56,834
2019-08-20	43.30	43.30	42.46	42.53	38,946
2019-08-19	42.28	43.28	42.22	43.23	49,282
2019-08-16	42.58	42.88	42.34	42.31	16,080
2019-08-15	42.50	42.82	42.06	42.24	36,630
2019-08-14	42.98	43.00	42.28	42.45	31,419
2019-08-13	43.12	43.22	42.64	42.88	52,842
2019-08-12	43.86	43.92	43.14	43.19	37,907
2019-08-09	44.12	44.20	43.44	43.46	39,587
2019-08-08	44.66	44.90	44.18	44.25	39,610
2019-08-07	43.84	44.48	43.80	44.26	37,255
2019-08-06	43.52	44.20	43.52	43.96	29,831
2019-08-05	43.78	43.78	43.02	43.49	35,973
2019-08-02	44.52	44.72	44.00	44.15	24,780
2019-08-01	44.24	45.08	44.24	44.92	50,509
2019-07-31	44.64	45.38	43.96	44.33	64,159
2019-07-30	46.18	46.42	44.80	44.83	66,832
2019-07-29	46.54	47.32	46.36	46.73	31,985
2019-07-26	46.90	47.16	46.20	46.35	82,241
2019-07-25	46.84	47.44	46.62	46.87	50,406
2019-07-24	47.52	47.58	46.30	46.50	37,169
2019-07-23	46.90	47.60	46.76	47.54	18,608
2019-07-22	46.78	47.10	46.20	46.92	23,835
2019-07-19	46.82	47.20	46.68	46.61	23,187
2019-07-18	46.94	46.94	46.34	46.69	32,173
2019-07-17	46.90	47.48	46.80	47.17	63,715
2019-07-16	45.96	47.04	45.80	47.04	155,565
2019-07-15	46.22	46.22	45.70	46.02	72,653
2019-07-12	45.46	45.92	45.00	45.82	144,586
2019-07-11	46.00	46.14	45.00	45.34	81,015
2019-07-10	46.50	46.50	45.68	45.52	40,125
2019-07-09	46.96	46.98	46.40	46.50	20,951
2019-07-08	47.24	47.56	46.80	46.97	40,899
2019-07-05	48.98	48.98	47.34	47.47	51,363
2019-07-04	49.74	50.00	48.98	49.16	26,116
2019-07-03	48.86	49.68	48.48	49.57	36,855
2019-07-02	49.06	49.14	48.40	48.67	33,209
2019-07-01	47.96	49.28	47.60	48.93	42,019
2019-06-28	47.08	47.92	47.08	47.83	75,218
2019-06-27	48.56	48.64	47.20	48.40	32,096
2019-06-26	47.78	48.50	47.78	48.40	28,131
2019-06-25	47.72	48.48	47.58	47.92	42,970
2019-06-24	46.70	47.94	46.70	47.56	19,027
2019-06-21	46.58	47.72	46.38	46.47	58,156
2019-06-20	46.82	46.82	45.92	46.47	29,507
2019-06-19	46.86	46.86	46.02	46.20	37,754
2019-06-18	46.02	46.56	45.98	46.43	100,085
2019-06-17	46.28	46.54	46.12	46.17	32,172
2019-06-14	46.46	46.90	46.10	46.54	32,165
2019-06-13	46.34	46.94	46.34	46.90	31,555
2019-06-12	46.52	47.32	46.44	46.82	31,885
2019-06-11	46.74	47.52	46.74	47.29	110,846
2019-06-10	47.66	47.66	47.08	47.28	76,568
2019-06-07	46.66	47.44	46.66	47.15	58,697
2019-06-06	47.00	47.64	46.82	46.96	72,397
2019-06-05	45.78	47.46	45.78	47.44	67,578
2019-06-04	47.00	47.34	45.56	46.30	80,133
2019-06-03	46.44	47.42	46.44	46.86	62,752
2019-05-31	45.80	46.54	45.22	45.81	46,246
2019-05-30	44.62	46.08	44.60	45.81	35,291
2019-05-29	44.52	44.94	43.50	44.13	30,449
2019-05-28	44.90	44.94	44.72	44.93	18,902
2019-05-24	45.00	45.44	44.50	44.66	42,874
2019-05-23	45.46	45.50	44.48	44.78	57,060
2019-05-22	45.52	46.28	45.26	45.47	62,024
2019-05-21	45.04	45.60	45.04	45.43	53,762
2019-05-20	44.60	45.24	44.58	45.02	51,023
2019-05-17	45.30	45.58	44.74	44.80	28,562
2019-05-16	44.86	45.48	44.54	45.39	38,766
2019-05-15	45.70	45.78	44.74	44.84	29,366
2019-05-14	44.48	45.20	44.14	44.99	43,829
2019-05-13	45.02	45.14	44.30	44.59	20,488
2019-05-10	44.06	45.30	44.06	44.75	18,787
2019-05-09	44.88	45.06	44.28	44.54	53,394
2019-05-08	45.60	45.86	44.84	45.18	29,644
2019-05-07	45.98	46.28	45.46	45.61	37,546
2019-05-03	47.38	47.38	45.44	45.60	52,508
2019-05-02	46.98	47.60	46.52	46.67	110,738
2019-05-01	46.84	47.50	46.84	47.35	10,906
2019-04-30	46.46	47.08	46.26	46.68	155,427
2019-04-29	46.02	46.50	45.88	46.21	19,974

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