Nb Global Share History

Nb Global Share Price history. The following table shows end-of-day data NBMI historical share prices for Nb Global, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	61.20	61.20	59.60	60.90	167,330
2024-05-17	59.60	59.60	59.40	59.40	10,462
2024-05-16	59.60	59.60	59.60	59.60	14,570
2024-05-15	59.60	61.20	59.60	61.20	11,669
2024-05-14	61.20	61.20	60.00	60.60	31,683
2024-05-13	59.60	61.00	59.40	60.80	149,237
2024-05-10	59.70	60.30	59.70	60.30	1,456
2024-05-09	58.20	60.60	58.20	59.70	48,571
2024-05-08	56.80	57.00	56.80	58.60	24,274
2024-05-07	57.60	58.20	57.60	57.90	160,874
2024-05-06	56.10	56.10	56.10	56.10	0
2024-05-03	55.00	55.00	54.60	56.10	198,804
2024-05-02	55.00	55.00	55.00	56.30	46,257
2024-05-01	57.40	57.40	57.40	57.40	143,478
2024-04-30	56.00	57.80	56.00	57.40	257,259
2024-04-29	53.80	56.00	52.00	56.00	187,886
2024-04-26	52.60	53.80	51.40	52.60	88,016
2024-04-25	51.40	51.40	51.40	52.60	17,399
2024-04-24	51.80	51.80	51.80	51.80	10,534
2024-04-23	52.00	53.00	52.00	52.20	471,247
2024-04-22	50.20	53.00	50.20	53.00	51,618
2024-04-19	51.80	51.80	51.80	52.50	97,698
2024-04-18	53.80	53.80	51.00	51.00	41,341
2024-04-17	51.50	51.70	51.50	51.70	28,994
2024-04-16	51.00	53.00	51.00	51.50	55,855
2024-04-15	53.50	53.50	53.50	51.75	4,190
2024-04-12	53.50	53.50	53.50	52.25	31,783
2024-04-11	53.50	53.50	53.50	53.00	25,237
2024-04-10	58.50	58.50	50.00	52.75	253,772
2024-04-09	56.00	56.75	56.00	56.75	4,941
2024-04-08	56.00	56.00	56.00	56.00	30,176
2024-04-05	58.00	58.50	56.00	56.00	37,442
2024-04-04	57.00	57.50	57.00	57.50	9,289
2024-04-03	58.00	58.00	57.00	57.00	18,400
2024-04-02	57.50	57.50	57.00	57.00	22,973
2024-04-01	59.75	59.75	59.75	59.75	0
2024-03-29	59.75	59.75	59.75	59.75	0
2024-03-28	59.50	61.50	58.00	59.75	53,246
2024-03-27	65.00	65.00	62.00	62.25	46,147
2024-03-26	67.50	67.50	67.50	66.25	4,680
2024-03-25	65.50	67.00	65.50	67.00	6,581
2024-03-22	67.50	67.50	67.50	67.50	14,866
2024-03-21	67.50	67.50	67.50	67.50	20,335
2024-03-20	67.50	67.50	67.50	67.50	40,009
2024-03-19	66.50	66.50	66.00	67.50	46,005
2024-03-18	66.50	66.50	66.50	66.50	40,913
2024-03-15	68.00	68.00	68.00	68.00	1,076
2024-03-14	66.50	66.50	66.50	66.50	4
2024-03-13	66.50	69.50	66.50	66.50	4,956
2024-03-12	66.50	66.50	66.50	66.50	16,362
2024-03-11	69.00	69.00	69.00	69.00	16,425
2024-03-08	71.50	71.50	69.00	69.00	96,956
2024-03-07	72.60	73.99	71.80	71.90	59,877
2024-03-06	74.62	74.62	72.60	72.60	39,839
2024-03-05	73.00	73.00	72.80	72.80	28,724
2024-03-04	74.60	78.20	74.60	78.20	31,950
2024-03-01	73.80	75.00	73.80	76.50	142,653
2024-02-29	77.80	77.80	74.80	75.50	53,303
2024-02-28	75.00	75.00	74.60	76.00	14,511
2024-02-27	74.80	75.00	74.60	75.40	147,439
2024-02-26	75.00	75.80	73.20	75.10	88,563
2024-02-23	75.00	75.00	75.00	75.00	26,417
2024-02-22	75.00	75.00	74.00	74.60	145,242
2024-02-21	74.00	75.00	74.00	75.00	42,983
2024-02-20	71.40	75.20	71.40	75.20	591,330
2024-02-19	70.00	70.00	68.60	69.30	11,239
2024-02-16	70.60	70.60	70.00	70.00	298
2024-02-15	70.60	70.60	70.60	70.60	1,911
2024-02-14	71.20	71.20	69.70	69.70	13,953
2024-02-13	68.80	71.40	68.40	71.20	50,065
2024-02-12	69.20	69.20	68.80	68.80	5,925
2024-02-09	69.20	69.20	69.20	69.20	9,514
2024-02-08	68.80	69.20	68.40	68.80	29,518
2024-02-07	68.70	68.70	68.70	68.70	207,090
2024-02-06	68.20	69.20	68.20	68.70	157,221
2024-02-05	67.40	68.50	67.40	68.50	16,062
2024-02-02	67.40	67.40	67.20	67.40	30,860
2024-02-01	67.00	68.00	67.00	68.10	100,963
2024-01-31	65.40	68.00	65.40	67.80	127,294
2024-01-30	66.80	66.80	66.80	67.70	180,510
2024-01-29	66.80	68.20	66.80	68.20	36,608
2024-01-26	67.20	67.20	66.80	67.70	112,994
2024-01-25	67.20	67.40	67.20	68.30	80,372
2024-01-24	66.80	66.80	66.80	68.00	9,303
2024-01-23	69.20	69.20	66.40	68.10	136,246
2024-01-22	67.00	68.10	67.00	68.10	30,964
2024-01-19	67.00	67.00	67.00	67.00	23,293
2024-01-18	67.00	67.00	67.00	67.00	30,739
2024-01-17	67.60	69.20	67.20	69.20	28,331
2024-01-16	68.40	69.20	67.20	69.20	117,528
2024-01-15	69.60	69.60	69.40	69.60	23,973
2024-01-12	69.60	69.60	69.60	69.60	23,925
2024-01-11	68.00	70.00	68.00	70.00	53,654
2024-01-10	68.00	68.00	68.00	69.20	8,250
2024-01-09	69.40	69.40	69.20	69.20	3,254,706
2024-01-08	67.90	69.40	67.90	69.40	48,019
2024-01-05	70.40	70.40	67.90	67.90	321,383
2024-01-04	70.40	70.40	70.40	70.40	8,020
2024-01-03	67.60	68.00	67.60	68.00	3,953
2024-01-02	69.00	69.00	67.60	67.60	12,011
2024-01-01	69.80	69.80	69.80	69.80	0
2023-12-29	69.00	69.20	69.00	69.80	13,802
2023-12-28	69.40	69.40	69.00	69.60	161,424
2023-12-27	69.00	69.50	68.50	69.50	31,871
2023-12-26	67.50	67.50	67.50	67.50	0
2023-12-25	67.50	67.50	67.50	67.50	0
2023-12-22	67.50	67.50	67.50	67.50	3,267
2023-12-21	66.00	66.50	66.00	68.00	13,832
2023-12-20	65.50	65.50	65.50	65.50	189,516
2023-12-19	65.50	65.50	65.50	67.00	16,217
2023-12-18	65.50	66.50	65.50	66.00	50,502
2023-12-15	65.50	65.50	65.00	65.00	141,347
2023-12-14	66.00	66.00	66.00	66.00	339,360
2023-12-13	66.00	66.00	66.00	66.00	182,776
2023-12-12	66.50	66.50	66.00	66.00	96,880
2023-12-11	69.50	69.50	67.50	67.50	42,233
2023-12-08	68.50	69.50	68.50	69.50	11,899
2023-12-07	68.50	68.50	68.50	68.50	21,839
2023-12-06	68.50	68.50	68.50	68.50	199,226
2023-12-05	70.00	70.00	69.50	69.50	82,495
2023-12-04	69.25	70.25	69.25	70.25	27,386
2023-12-01	68.00	68.00	68.00	69.25	34,985
2023-11-30	69.00	69.00	68.00	69.25	29,629
2023-11-29	71.50	72.00	68.00	70.00	143,804
2023-11-28	71.50	71.50	71.50	71.50	31,538
2023-11-27	68.50	68.50	68.50	70.00	43,525
2023-11-24	68.50	70.50	68.50	70.50	76,536
2023-11-23	68.50	68.50	68.00	69.50	100,946
2023-11-22	68.50	70.50	68.50	70.50	25,244
2023-11-21	69.00	69.00	69.00	70.25	65,281
2023-11-20	69.00	70.50	69.00	71.00	76,082
2023-11-17	73.50	73.50	73.50	73.50	40,998
2023-11-16	70.00	70.00	68.75	68.75	392,133
2023-11-15	70.00	70.00	70.00	70.00	1,144,672
2023-11-14	72.20	72.20	70.00	72.00	97,230
2023-11-13	75.80	75.80	75.60	75.60	17,344
2023-11-10	73.00	73.00	73.00	73.00	26,472
2023-11-09	75.60	75.60	74.40	74.40	31,423
2023-11-08	74.50	74.50	74.40	74.40	23,641
2023-11-07	74.20	74.50	74.20	74.50	89,584
2023-11-06	73.20	73.20	73.20	74.20	37,407
2023-11-03	75.00	75.00	71.60	74.00	796,213
2023-11-02	75.00	75.00	73.50	73.50	28,611
2023-11-01	74.00	74.00	74.00	75.00	62,680
2023-10-31	76.00	76.00	75.10	75.10	58,480
2023-10-30	74.00	74.00	74.00	74.00	8,336
2023-10-27	74.00	74.00	74.00	74.00	54,183
2023-10-26	74.00	74.00	74.00	74.70	87,566
2023-10-25	75.20	75.20	75.20	75.20	196,075
2023-10-24	73.00	73.00	73.00	73.00	32,067
2023-10-23	73.00	75.50	73.00	74.00	105,957
2023-10-20	73.50	74.00	73.50	74.00	75,417
2023-10-19	72.00	73.50	72.00	73.50	66,964
2023-10-18	72.50	73.50	71.50	72.50	7,903
2023-10-17	73.00	73.00	72.50	72.50	7,963
2023-10-16	72.00	75.00	71.50	73.00	94,121
2023-10-13	71.50	72.00	71.00	71.00	204,553
2023-10-12	72.00	73.00	72.00	73.00	22,649
2023-10-11	72.00	72.00	72.00	72.00	482,425
2023-10-10	71.50	71.50	71.50	71.50	123,162
2023-10-09	71.50	71.50	71.50	71.50	17,341
2023-10-06	73.50	73.50	73.50	73.50	31,359
2023-10-05	71.50	73.50	71.50	73.50	9,883
2023-10-04	71.50	73.25	71.50	73.25	126,144
2023-10-03	75.00	75.00	71.50	71.50	23,304
2023-10-02	71.50	71.50	71.50	71.50	9,585
2023-09-29	72.00	72.00	72.00	72.00	60,179
2023-09-28	73.00	73.00	73.00	73.00	45,989
2023-09-27	71.50	73.00	71.50	73.00	48,803
2023-09-26	73.00	74.50	73.00	73.00	47,704
2023-09-25	71.50	72.25	71.50	72.25	10,583
2023-09-22	71.50	71.50	71.50	71.50	62,713
2023-09-21	72.50	72.50	72.50	72.50	156,906
2023-09-20	72.00	73.00	72.00	72.50	15,654
2023-09-19	71.50	71.50	71.50	72.25	149,910
2023-09-18	73.00	73.00	73.00	72.25	30,432
2023-09-15	71.50	71.50	71.50	71.50	297,486
2023-09-14	71.00	71.00	71.00	72.50	42,146
2023-09-13	72.00	73.00	71.50	71.50	87,467
2023-09-12	72.80	73.10	72.80	73.10	0
2023-09-11	72.00	74.00	72.00	72.80	230,228
2023-09-08	73.20	73.20	73.10	73.10	96,995
2023-09-07	73.30	73.30	73.30	73.20	85,124
2023-09-06	74.40	74.40	74.40	73.30	7,796
2023-09-05	72.80	73.00	71.40	73.40	63,720
2023-09-04	72.80	72.80	72.80	72.10	886,375
2023-09-01	70.40	72.80	70.40	71.40	89,168
2023-08-31	71.00	71.60	71.00	71.60	169,780
2023-08-30	72.10	72.10	72.10	72.10	747,708
2023-08-29	71.40	71.40	71.40	72.10	22,909
2023-08-28	73.00	73.00	73.00	73.00	0
2023-08-25	73.20	73.20	73.00	73.00	23,710
2023-08-24	72.00	72.00	72.00	73.20	36,319
2023-08-23	72.50	72.80	72.50	72.80	20,778
2023-08-22	70.60	70.60	70.60	72.50	31,505
2023-08-21	70.20	71.20	70.20	71.00	133,324
2023-08-18	70.60	70.60	70.60	72.40	9,357
2023-08-17	70.40	70.40	70.40	72.50	24,014
2023-08-16	70.80	72.00	70.80	72.90	18,274
2023-08-15	70.40	70.40	70.40	72.10	16,780
2023-08-14	71.50	72.10	71.50	72.10	42,188
2023-08-11	70.50	71.50	70.50	71.50	35,161
2023-08-10	72.00	72.25	72.00	72.25	27,539
2023-08-09	71.00	72.00	71.00	72.00	19,535
2023-08-08	71.00	71.00	71.00	71.00	82,848
2023-08-07	72.50	72.50	72.50	71.75	50,395
2023-08-04	71.50	71.50	71.50	71.50	14,353
2023-08-03	71.50	71.50	71.50	72.25	87,452
2023-08-02	73.50	73.50	72.00	72.00	15,604
2023-08-01	73.50	73.50	73.50	73.50	94,116
2023-07-31	74.00	74.00	74.00	74.00	18,331
2023-07-28	72.00	74.00	71.00	72.00	102,675
2023-07-27	71.50	71.50	71.00	71.00	75,396
2023-07-26	72.50	73.25	72.50	73.25	46,986
2023-07-25	72.50	72.50	72.50	72.50	96,550
2023-07-24	74.00	74.00	74.00	74.00	45,356
2023-07-21	72.50	74.00	72.50	74.00	67,566
2023-07-20	73.50	74.00	73.00	74.00	196,940
2023-07-19	72.50	73.50	72.50	73.25	169,588
2023-07-18	72.00	73.50	72.00	73.00	111,747
2023-07-17	72.00	72.00	72.00	72.00	43,880
2023-07-14	72.00	72.50	72.00	72.50	94,081
2023-07-13	72.00	72.00	72.00	72.00	481,728
2023-07-12	72.50	73.00	71.50	72.00	34,475
2023-07-11	72.00	72.50	71.50	72.00	624,820
2023-07-10	73.00	73.00	73.00	73.00	21,042
2023-07-07	72.00	72.00	72.00	72.00	16,501
2023-07-06	72.00	72.50	70.50	71.50	404,514
2023-07-05	72.50	73.00	72.00	72.50	152,603
2023-07-04	72.23	73.50	72.23	72.50	146,541
2023-07-03	72.40	74.60	72.40	73.51	364,073
2023-06-30	75.00	75.00	75.00	75.00	5,463
2023-06-29	75.00	75.00	75.00	73.70	72,015
2023-06-28	71.50	74.50	71.50	74.50	79,916
2023-06-27	75.00	75.00	75.00	75.00	113,820
2023-06-26	73.50	75.00	73.00	75.00	85,331
2023-06-23	74.50	74.50	73.50	74.00	57,077
2023-06-22	73.00	74.00	73.00	74.00	54,455
2023-06-21	74.50	75.00	72.50	75.00	105,206
2023-06-20	73.00	74.50	72.50	73.00	128,176
2023-06-19	75.00	75.00	73.00	74.50	324,046
2023-06-16	72.00	73.50	72.00	73.00	115,348
2023-06-15	74.50	75.00	74.50	75.00	237,484
2023-06-14	72.50	73.50	72.50	73.00	147,445
2023-06-13	73.00	73.00	73.00	74.00	30,235
2023-06-12	74.50	74.50	73.00	73.00	7,288
2023-06-09	73.50	74.50	73.50	74.50	50,780
2023-06-08	72.00	74.50	72.00	74.50	49,033
2023-06-07	72.00	72.00	72.00	72.00	33,551
2023-06-06	72.00	73.50	72.00	73.50	10,045
2023-06-05	72.50	74.00	72.00	72.00	107,738
2023-06-02	73.00	73.00	72.00	72.00	139,574
2023-06-01	73.25	73.25	73.25	73.25	17,049
2023-05-31	73.25	73.25	73.25	73.25	6,058
2023-05-30	72.00	73.25	72.00	73.25	63,435
2023-05-29	72.00	72.00	72.00	72.00	0
2023-05-26	75.00	75.00	72.00	72.00	13,635
2023-05-25	74.00	74.50	74.00	74.50	133,287
2023-05-24	75.00	75.00	75.00	75.00	64,767
2023-05-23	73.50	73.50	73.25	73.25	41,740
2023-05-22	73.30	73.50	73.30	73.50	119,932
2023-05-19	71.20	73.30	71.20	73.30	25,293
2023-05-18	71.18	72.80	71.18	72.80	96,034
2023-05-17	73.20	73.20	73.00	73.00	439
2023-05-16	72.40	73.20	72.40	73.20	170,774
2023-05-15	72.80	73.80	72.80	73.40	141,015
2023-05-12	73.80	73.80	72.80	73.20	49,979
2023-05-11	73.80	73.80	73.40	73.40	41,378
2023-05-10	74.80	74.80	72.80	73.50	234,378
2023-05-09	73.40	73.40	73.40	73.40	47,315
2023-05-08	72.40	72.40	72.40	72.40	0
2023-05-05	72.40	72.40	72.40	72.40	1,067,298
2023-05-04	73.80	73.80	73.20	73.60	56,811
2023-05-03	74.80	74.80	73.00	73.80	103,603
2023-05-02	73.00	74.80	73.00	73.80	126,385
2023-05-01	73.00	73.00	73.00	73.00	0
2023-04-28	73.00	73.00	72.00	73.00	181,365
2023-04-27	72.00	72.20	72.00	72.20	56,279
2023-04-26	73.00	73.80	72.20	72.20	89,896
2023-04-25	72.50	72.50	72.50	72.50	127,107
2023-04-24	72.50	72.50	72.00	72.00	84,181
2023-04-21	72.00	72.50	72.00	72.50	74,614
2023-04-20	72.50	72.50	72.50	72.50	67,915
2023-04-19	73.00	74.00	72.00	72.50	64,636
2023-04-18	72.00	72.00	72.00	72.00	145,717
2023-04-17	72.00	72.00	72.00	72.00	176,977
2023-04-14	71.50	71.50	71.50	72.75	88,489
2023-04-13	72.00	72.00	72.00	72.00	88,596
2023-04-12	72.50	72.50	72.50	72.25	42,002
2023-04-11	71.50	71.50	71.50	72.50	180,667
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.50	72.50	71.50	72.00	216,940
2023-04-05	73.50	73.50	73.50	72.50	91,638
2023-04-04	73.50	73.50	72.50	73.00	56,457
2023-04-03	72.00	73.00	72.00	72.75	103,880
2023-03-31	73.50	73.50	72.50	72.50	124,271
2023-03-30	72.50	73.00	72.00	72.50	121,307
2023-03-29	72.00	72.00	70.50	71.00	221,049
2023-03-28	71.00	72.00	70.50	71.25	797,415
2023-03-27	71.00	71.00	71.00	71.00	56,618
2023-03-24	71.00	71.00	71.00	71.75	33,735
2023-03-23	71.50	71.50	71.50	71.50	91,246
2023-03-22	72.00	72.00	71.50	72.00	587,255
2023-03-21	75.00	75.00	72.00	72.00	362,442
2023-03-20	73.50	74.50	72.00	73.00	241,658
2023-03-17	73.50	73.50	73.50	73.50	1,189,997
2023-03-16	73.60	75.00	73.60	74.26	43,083
2023-03-15	75.00	75.00	73.13	73.00	59,028
2023-03-14	75.00	75.00	73.00	73.00	196,613
2023-03-13	78.00	78.00	75.00	76.40	121,240
2023-03-10	76.00	76.00	76.00	76.00	160,176
2023-03-09	76.00	76.00	76.00	76.00	79,304
2023-03-08	77.00	77.00	75.40	75.40	400,384
2023-03-07	77.80	77.80	76.20	76.20	570,323
2023-03-06	76.20	76.20	75.20	75.20	282,923
2023-03-03	76.80	76.80	76.80	76.80	635,937
2023-03-02	76.60	76.60	76.00	76.00	598,925
2023-03-01	74.60	77.40	74.60	75.40	334,150
2023-02-28	75.00	75.00	75.00	75.00	258,323
2023-02-27	75.00	76.00	75.00	75.50	455,069
2023-02-24	75.00	75.00	75.00	75.00	368,581
2023-02-23	74.20	74.20	74.20	73.90	761,591
2023-02-22	74.00	74.80	74.00	74.20	51,592
2023-02-21	73.60	73.60	73.60	74.20	126,729
2023-02-20	73.60	73.60	73.60	74.20	280,336
2023-02-17	74.80	74.80	74.80	74.20	189,563
2023-02-16	74.00	74.00	73.60	73.80	221,294
2023-02-15	74.00	74.00	73.60	73.60	278,807
2023-02-14	74.40	74.40	74.40	74.00	68,317
2023-02-13	73.60	74.00	73.60	73.60	164,713
2023-02-10	73.60	73.60	73.60	73.80	531,898
2023-02-09	73.60	74.00	73.60	73.80	827,592
2023-02-08	74.00	74.10	74.00	74.10	43,622
2023-02-07	73.80	74.00	73.80	74.00	8,601,506
2023-02-06	73.40	73.80	73.40	73.80	216,681
2023-02-03	73.60	74.00	73.40	73.80	50,278
2023-02-02	73.40	74.80	73.40	74.00	274,292
2023-02-01	73.20	74.80	73.20	74.80	339,807
2023-01-31	73.20	73.20	73.20	73.20	116,908
2023-01-30	74.20	74.80	74.20	74.60	163,928
2023-01-27	75.00	75.00	75.00	75.00	59,491
2023-01-26	73.40	75.00	73.20	75.00	60,964
2023-01-25	73.60	74.20	73.60	73.60	300,234
2023-01-24	74.00	74.20	74.00	74.20	52,184
2023-01-23	72.80	74.00	72.80	74.00	208,764
2023-01-20	73.60	73.60	73.60	73.60	2,164,728
2023-01-19	74.00	74.00	73.00	74.00	210,963
2023-01-18	73.60	73.60	72.80	73.20	875,756
2023-01-17	74.80	74.80	73.00	73.60	376,752
2023-01-16	74.00	74.00	73.00	73.20	452,189
2023-01-13	74.00	74.00	72.60	73.30	498,948
2023-01-12	72.60	74.00	72.60	74.00	1,069,169
2023-01-11	73.00	73.00	72.80	73.00	538,624
2023-01-10	72.00	72.20	72.00	72.80	4,349,285
2023-01-09	72.20	73.40	72.20	72.20	143,781
2023-01-06	72.20	73.00	72.00	73.00	200,630
2023-01-05	73.40	73.40	73.40	72.60	198,457
2023-01-04	72.00	72.80	72.00	72.80	153,367
2023-01-03	72.60	72.60	71.40	71.40	349,080
2023-01-02	71.60	71.60	71.60	71.60	0
2022-12-30	71.80	71.80	71.60	71.60	115,407
2022-12-29	71.20	71.60	71.20	71.60	1,060,577
2022-12-28	71.60	72.80	71.40	72.20	188,408
2022-12-27	72.00	72.00	72.00	72.00	0
2022-12-26	72.00	72.00	72.00	72.00	0
2022-12-23	71.40	72.00	71.40	72.00	334,572
2022-12-22	71.60	72.40	71.40	71.80	281,678
2022-12-21	71.20	73.00	70.80	73.00	322,359
2022-12-20	71.80	73.00	71.80	73.00	138,121
2022-12-19	72.00	73.00	72.00	73.00	50,071
2022-12-16	72.20	73.00	71.80	72.80	425,868
2022-12-15	74.00	74.80	72.00	72.80	1,428,434
2022-12-14	73.80	75.00	73.60	74.00	105,684
2022-12-13	75.40	75.40	75.00	74.30	159,183
2022-12-12	75.20	75.20	75.20	75.20	574,990
2022-12-09	73.60	74.20	73.60	74.20	66,824
2022-12-08	75.40	75.40	73.60	74.40	470,207
2022-12-07	75.00	75.00	74.00	74.00	246,846
2022-12-06	75.40	75.40	74.40	74.40	143,480
2022-12-05	75.00	75.00	74.00	74.40	147,209
2022-12-02	74.00	74.00	73.60	74.50	249,531
2022-12-01	76.60	76.60	74.00	74.30	1,023,497
2022-11-30	75.00	75.20	74.20	74.20	352,548
2022-11-29	74.20	75.00	74.00	74.40	690,244
2022-11-28	74.20	74.60	74.20	74.40	311,477
2022-11-25	75.00	75.00	74.20	74.60	385,004
2022-11-24	74.80	75.00	74.40	74.60	1,707,724
2022-11-23	75.00	76.00	75.00	75.40	331,149
2022-11-22	77.80	77.80	75.00	75.40	282,144
2022-11-21	75.20	77.80	75.20	76.50	1,345,198
2022-11-18	77.60	77.60	76.00	76.00	244,075
2022-11-17	77.20	77.20	75.40	75.40	394,298
2022-11-16	75.20	75.20	75.20	75.20	186,607
2022-11-15	75.00	75.00	75.00	75.00	178,960
2022-11-14	76.20	76.20	75.20	75.80	253,053
2022-11-11	75.20	76.60	74.80	74.80	1,351,420
2022-11-10	74.80	77.00	74.80	77.00	169,317
2022-11-09	76.80	77.00	76.80	77.00	64,054
2022-11-08	77.00	77.00	77.00	76.00	216,591
2022-11-07	76.60	77.00	76.60	77.00	1,255,422
2022-11-04	75.80	76.20	75.80	76.20	160,099
2022-11-03	75.60	76.00	74.40	75.60	81,969
2022-11-02	75.40	76.00	75.40	76.00	184,395
2022-11-01	75.40	75.40	75.00	75.00	79,261
2022-10-31	74.80	75.40	74.80	75.40	107,746
2022-10-28	75.20	75.20	75.00	75.20	230,844
2022-10-27	74.60	75.00	74.60	74.70	346,322
2022-10-26	74.60	74.80	74.20	74.20	235,873
2022-10-25	74.40	74.40	74.40	74.40	2,135,205
2022-10-24	74.20	74.20	74.20	73.90	108,064
2022-10-21	73.40	73.60	73.40	73.60	42,683
2022-10-20	74.20	74.20	73.40	73.60	60,738
2022-10-19	73.20	74.00	73.00	74.00	273,964
2022-10-18	74.80	74.80	73.00	74.00	324,587
2022-10-17	73.80	74.10	73.80	74.10	342,936
2022-10-14	73.60	73.80	73.40	73.80	238,252
2022-10-13	74.80	74.80	73.80	73.80	146,005
2022-10-12	74.20	74.20	73.20	73.80	2,451,505
2022-10-11	74.00	74.00	74.00	74.00	44,597
2022-10-10	75.20	75.20	74.20	75.00	116,211
2022-10-07	75.00	75.70	75.00	75.70	49,459
2022-10-06	75.40	76.00	74.60	75.00	564,113
2022-10-05	76.00	76.00	75.00	75.00	795,931
2022-10-04	74.40	75.60	74.20	75.20	1,311,227
2022-10-03	75.00	76.00	75.00	75.20	166,955
2022-09-30	75.00	77.40	74.40	75.20	1,004,528
2022-09-29	74.60	75.80	74.60	75.00	574,142
2022-09-28	77.40	78.20	75.00	75.40	1,100,652
2022-09-27	79.40	79.40	77.00	79.00	192,416
2022-09-26	79.00	79.00	79.00	79.00	477,003
2022-09-23	79.60	79.60	78.00	78.40	91,251
2022-09-22	79.40	79.40	78.00	78.00	59,229
2022-09-21	77.60	79.40	77.60	79.40	183,625
2022-09-20	78.60	78.60	78.50	78.50	40,602
2022-09-19	78.60	78.60	78.60	78.60	0
2022-09-16	79.00	79.40	78.00	78.60	332,587
2022-09-15	79.40	79.40	78.20	78.20	157,887
2022-09-14	79.40	79.40	78.40	78.40	67,837
2022-09-13	77.80	79.40	77.80	78.60	140,138
2022-09-12	78.00	78.80	78.00	78.00	181,433
2022-09-09	76.80	76.80	76.80	76.80	101,127
2022-09-08	75.80	77.80	75.80	77.80	277,858
2022-09-07	78.00	78.00	76.40	78.00	395,360
2022-09-06	77.60	79.40	76.80	76.80	255,403
2022-09-05	78.00	80.40	77.80	77.80	109,743
2022-09-02	81.00	81.00	79.00	79.00	50,782
2022-09-01	79.40	81.20	78.00	78.00	119,169
2022-08-31	79.60	79.60	79.60	81.00	62,847
2022-08-30	80.00	82.00	79.60	79.60	550,669
2022-08-29	80.00	80.00	80.00	80.00	0
2022-08-26	80.00	80.00	80.00	80.00	44,813
2022-08-25	80.20	80.20	80.20	80.20	99,242
2022-08-24	80.20	80.20	80.20	80.20	93,683
2022-08-23	80.20	80.60	80.00	80.20	320,299
2022-08-22	81.40	81.40	80.20	81.30	118,113
2022-08-19	82.60	82.80	81.40	82.80	129,574
2022-08-18	81.20	82.80	81.20	82.80	209,275
2022-08-17	80.20	82.00	80.20	81.90	321,361
2022-08-16	81.80	83.40	81.40	82.80	202,580
2022-08-15	81.60	83.00	81.60	83.00	130,782
2022-08-12	83.00	83.00	81.40	81.40	228,515
2022-08-11	82.00	83.00	82.00	83.00	313,168
2022-08-10	79.20	81.20	79.20	80.40	317,204
2022-08-09	79.80	81.00	79.80	80.20	459,564
2022-08-08	79.80	80.00	79.20	80.00	169,480
2022-08-05	80.20	80.20	80.00	80.20	43,331
2022-08-04	79.60	80.60	79.40	80.60	163,660
2022-08-03	79.60	79.60	78.60	79.00	274,250
2022-08-02	78.20	79.60	78.20	79.60	278,003
2022-08-01	80.00	80.00	78.60	78.60	99,617
2022-07-29	80.00	80.00	78.20	78.20	121,372
2022-07-28	79.00	80.00	78.00	78.00	132,055
2022-07-27	80.00	80.00	77.80	78.00	193,540
2022-07-26	76.80	80.00	76.80	80.00	108,092
2022-07-25	77.00	79.00	77.00	78.40	171,239
2022-07-22	77.00	78.00	76.00	76.00	1,131,303
2022-07-21	76.00	77.40	76.00	77.00	149,706
2022-07-20	77.20	77.20	76.60	76.60	52,721
2022-07-19	75.40	76.10	75.40	76.10	185,074
2022-07-18	76.20	76.20	75.40	75.40	41,424
2022-07-15	75.40	75.80	75.40	76.00	54,543
2022-07-14	76.00	76.00	75.80	75.30	66,317
2022-07-13	74.00	77.20	74.00	76.10	49,370
2022-07-12	77.20	77.20	74.20	74.20	204,542
2022-07-11	74.20	74.20	74.20	74.70	4,558,715
2022-07-08	74.00	76.00	74.00	75.00	498,993
2022-07-07	73.60	75.20	73.60	74.00	5,895,702
2022-07-06	75.00	76.60	74.00	75.00	666,794
2022-07-05	75.00	75.00	75.00	75.00	142,774
2022-07-04	76.60	78.20	76.00	76.90	213,165
2022-07-01	78.00	78.00	77.00	78.00	133,373
2022-06-30	78.00	79.80	78.00	78.00	42,704
2022-06-29	78.20	81.20	78.00	79.00	220,683
2022-06-28	81.20	81.20	81.20	79.70	270,839
2022-06-27	81.00	81.20	81.00	81.20	133,908
2022-06-24	80.00	80.00	78.40	79.60	257,658
2022-06-23	81.40	81.40	78.20	78.20	1,306,272
2022-06-22	79.20	81.80	79.20	80.80	511,403
2022-06-21	82.00	82.00	80.00	80.00	248,601
2022-06-20	82.00	82.00	81.40	81.80	905,770
2022-06-17	82.60	82.60	80.00	82.20	393,852
2022-06-16	82.40	83.80	82.00	83.10	203,527
2022-06-15	83.80	84.20	82.40	84.00	125,226
2022-06-14	84.00	84.20	83.80	83.80	80,214
2022-06-13	84.80	84.80	83.00	84.00	174,896
2022-06-10	85.00	85.00	84.80	84.00	25,966
2022-06-09	84.00	84.00	83.90	83.90	89,864
2022-06-08	83.00	84.00	83.00	84.00	1,195,604
2022-06-07	84.00	84.00	84.00	84.00	111,047
2022-06-06	84.00	84.00	84.00	84.00	210,610
2022-06-03	84.00	84.00	84.00	84.00	0
2022-06-02	84.00	84.00	84.00	84.00	0
2022-06-01	84.00	84.00	84.00	84.00	510,165
2022-05-31	83.80	83.80	82.40	82.40	183,821
2022-05-30	82.80	82.80	82.80	82.80	111,957
2022-05-27	83.60	84.00	83.60	83.30	729,442
2022-05-26	83.80	83.80	83.00	83.80	157,972
2022-05-25	84.80	84.80	84.00	84.00	106,549
2022-05-24	84.20	84.20	84.20	84.40	243,876
2022-05-23	85.20	85.20	84.00	84.60	376,950
2022-05-20	84.40	84.70	84.40	84.70	70,842
2022-05-19	85.60	85.60	84.40	84.40	201,702
2022-05-18	85.40	85.40	84.80	84.80	248,566
2022-05-17	84.80	85.60	84.60	85.40	160,293
2022-05-16	85.80	85.80	84.60	84.60	300,457
2022-05-13	84.80	85.80	84.80	85.40	631,751
2022-05-12	86.20	86.20	85.00	85.00	100,793
2022-05-11	86.60	86.60	85.20	86.20	272,187
2022-05-10	87.00	87.00	85.00	85.40	629,251
2022-05-09	87.40	87.40	86.80	86.80	339,206
2022-05-06	86.20	87.40	86.20	86.60	2,528,413
2022-05-05	87.40	87.40	86.20	87.00	276,109
2022-05-04	87.00	87.40	86.00	87.20	5,483,495
2022-05-03	86.40	87.40	86.00	86.00	433,128
2022-05-02	86.80	86.80	86.80	86.80	0
2022-04-29	87.80	87.80	86.80	86.80	1,877,792
2022-04-28	87.80	87.80	86.60	87.80	196,279
2022-04-27	88.00	88.00	86.80	86.80	381,158
2022-04-26	88.40	88.40	87.60	87.60	107,109
2022-04-25	87.20	88.20	86.80	87.00	548,269
2022-04-22	88.20	88.20	87.60	88.00	225,924
2022-04-21	88.20	88.40	88.20	88.20	663,290
2022-04-20	88.20	88.20	87.40	87.40	126,524
2022-04-19	88.20	88.40	87.00	87.00	298,658
2022-04-18	87.50	87.50	87.50	87.50	0
2022-04-15	87.50	87.50	87.50	87.50	0
2022-04-14	87.00	88.00	87.00	87.50	314,415
2022-04-13	88.40	88.40	87.20	88.00	23,504
2022-04-12	88.40	88.40	87.60	87.60	279,197
2022-04-11	88.40	88.40	87.20	88.00	3,887,338
2022-04-08	87.60	88.40	87.20	88.20	957,476
2022-04-07	88.00	88.00	87.00	87.20	106,879
2022-04-06	87.20	88.00	87.00	88.00	478,266
2022-04-05	87.40	87.40	87.00	87.20	116,359
2022-04-04	87.60	88.00	87.00	87.50	92,481
2022-04-01	87.40	87.60	87.00	87.60	73,191
2022-03-31	87.40	87.60	87.00	87.40	177,768
2022-03-30	87.20	87.60	86.00	87.60	383,515
2022-03-29	87.00	87.40	87.00	87.40	210,139
2022-03-28	87.00	87.00	87.00	86.80	214,819
2022-03-25	86.00	87.00	86.00	86.00	130,046
2022-03-24	86.00	87.40	86.00	87.00	47,800
2022-03-23	86.20	87.80	86.00	87.80	584,613
2022-03-22	86.20	87.60	86.20	86.80	398,642
2022-03-21	86.20	87.00	86.00	86.50	114,297
2022-03-18	86.40	87.40	86.00	86.20	279,597
2022-03-17	87.00	87.40	86.40	87.20	137,842
2022-03-16	87.20	87.20	86.40	86.80	259,560
2022-03-15	86.40	87.20	86.40	86.80	265,588
2022-03-14	87.20	87.80	86.40	87.00	136,069
2022-03-11	86.40	87.00	86.40	87.00	491,784
2022-03-10	88.60	88.60	86.80	87.40	415,063
2022-03-09	88.80	88.80	88.80	88.80	1,317,456
2022-03-08	86.60	87.80	86.60	87.00	836,090
2022-03-07	88.40	88.40	86.80	86.80	874,667
2022-03-04	87.00	88.60	86.80	88.60	417,470
2022-03-03	88.40	88.60	87.20	87.80	301,221
2022-03-02	88.40	88.60	87.00	88.60	294,576
2022-03-01	88.40	88.40	86.80	87.60	45,167
2022-02-28	89.00	89.00	87.40	87.40	162,184
2022-02-25	87.60	89.00	87.60	89.00	144,816
2022-02-24	88.00	88.00	86.60	87.00	179,904
2022-02-23	88.60	88.60	87.20	88.00	246,377
2022-02-22	88.00	88.40	87.40	87.60	293,475
2022-02-21	87.80	87.80	87.20	87.80	96,422
2022-02-18	88.00	88.40	88.00	88.40	73,970
2022-02-17	87.40	88.20	87.20	87.20	187,150
2022-02-16	88.00	88.00	88.00	88.10	38,419
2022-02-15	88.00	88.20	87.20	87.90	243,154
2022-02-14	87.60	88.60	87.60	88.60	168,590
2022-02-11	88.80	88.80	88.60	88.60	166,325
2022-02-10	88.80	88.80	87.80	88.60	247,341
2022-02-09	88.80	88.80	88.40	88.40	259,376
2022-02-08	88.00	88.00	88.00	88.00	82,488
2022-02-07	89.00	89.00	88.00	88.00	526,275
2022-02-04	89.00	89.00	88.20	88.70	78,159
2022-02-03	88.60	89.00	88.20	88.70	335,986
2022-02-02	88.40	88.40	88.40	88.40	280,678
2022-02-01	88.80	89.00	88.00	88.20	423,285
2022-01-31	88.80	88.80	88.80	88.80	183,908
2022-01-28	88.40	89.00	88.40	88.40	146,424
2022-01-27	88.20	88.20	88.00	88.00	320,891
2022-01-26	89.40	89.40	88.20	88.60	626,402
2022-01-25	89.40	89.60	89.20	89.60	256,615
2022-01-24	89.00	89.60	89.00	89.60	1,440,629
2022-01-21	90.00	90.00	89.20	89.20	76,199
2022-01-20	89.80	90.20	88.60	89.60	586,603
2022-01-19	89.60	90.00	88.60	89.40	212,612
2022-01-18	90.00	90.00	89.60	89.80	18,228
2022-01-17	88.60	89.80	88.60	89.20	41,793
2022-01-14	89.40	89.80	89.00	89.80	734,106
2022-01-13	90.00	90.20	89.40	89.40	225,264
2022-01-12	88.40	90.20	88.40	89.00	570,846
2022-01-11	90.00	90.20	89.00	89.20	66,435
2022-01-10	90.00	90.20	88.40	89.00	91,405
2022-01-07	90.20	91.20	89.40	90.00	353,080
2022-01-06	90.60	90.80	90.60	90.60	62,569
2022-01-05	90.40	90.80	89.80	89.80	179,204
2022-01-04	90.40	90.40	90.40	89.50	251,214
2022-01-03	89.60	89.60	89.60	89.60	0
2021-12-31	89.80	89.80	89.60	89.60	52,954
2021-12-30	88.40	89.80	88.40	89.80	38,457
2021-12-29	89.60	90.60	88.20	88.40	80,806
2021-12-28	89.60	89.60	89.60	89.60	0
2021-12-27	89.60	89.60	89.60	89.60	0
2021-12-24	90.40	90.60	90.40	89.60	38,191
2021-12-23	89.60	90.60	89.60	90.60	124,205
2021-12-22	89.20	90.00	89.20	90.00	242,703
2021-12-21	88.20	89.80	88.00	89.00	200,426
2021-12-20	89.00	89.00	89.00	89.00	161,166
2021-12-17	89.00	89.00	88.40	88.40	167,376
2021-12-16	88.40	88.50	88.40	88.50	1,523,592
2021-12-15	88.80	88.80	88.00	88.40	188,375
2021-12-14	89.00	89.00	89.00	88.50	819,121
2021-12-13	88.60	88.60	87.60	87.60	213,644
2021-12-10	87.80	89.00	87.80	89.00	187,776
2021-12-09	88.20	88.80	88.00	88.00	108,638
2021-12-08	88.60	88.60	87.00	87.00	129,069
2021-12-07	88.00	88.00	88.00	88.30	216,046
2021-12-06	87.80	88.00	87.80	88.00	318,685
2021-12-03	87.00	88.00	87.00	87.60	68,697
2021-12-02	88.40	88.60	87.00	88.00	265,650
2021-12-01	88.00	88.40	87.00	87.80	207,956
2021-11-30	87.00	88.00	87.00	88.00	3,389,299
2021-11-29	87.80	88.00	87.40	87.40	187,702
2021-11-26	87.00	88.00	87.00	88.00	116,721
2021-11-25	87.80	88.00	87.80	88.30	727,088
2021-11-24	89.60	89.60	87.00	87.80	378,420
2021-11-23	88.60	88.60	88.20	88.20	111,346
2021-11-22	88.80	88.80	88.60	88.90	427,756
2021-11-19	89.00	89.00	88.60	88.60	1,207,652
2021-11-18	88.60	88.60	88.60	88.60	131,066
2021-11-17	89.00	89.20	89.00	88.90	504,111
2021-11-16	89.20	89.60	89.20	89.60	97,813
2021-11-15	89.40	89.40	89.20	89.20	234,949
2021-11-12	89.00	89.00	88.80	89.40	405,729
2021-11-11	90.40	90.60	90.40	89.60	1,389,656
2021-11-10	90.20	90.20	89.20	89.90	139,151
2021-11-09	90.20	90.20	90.20	90.20	236,776
2021-11-08	90.00	90.00	90.00	90.10	566,750
2021-11-05	90.00	90.00	90.00	90.00	296,238
2021-11-04	90.00	90.00	89.80	90.00	2,949,560
2021-11-03	90.00	90.00	89.20	90.00	81,526
2021-11-02	90.00	90.20	89.00	90.00	230,117
2021-11-01	90.00	90.00	90.00	90.00	2,123,799
2021-10-29	90.00	90.00	90.00	90.00	46,173
2021-10-28	90.00	90.00	90.00	90.00	172,685
2021-10-27	89.00	90.60	89.00	90.60	269,562
2021-10-26	91.00	91.00	89.20	90.60	792,087
2021-10-25	90.20	91.00	90.00	91.00	328,286
2021-10-22	91.00	91.00	90.00	90.80	460,395
2021-10-21	91.00	91.00	91.00	91.00	565,090
2021-10-20	90.00	91.00	90.00	91.00	494,429
2021-10-19	90.00	91.00	90.00	91.00	267,656
2021-10-18	90.20	91.20	90.00	91.20	926,868
2021-10-15	90.20	91.00	90.00	91.00	225,948
2021-10-14	91.20	91.20	90.20	91.00	76,284
2021-10-13	91.40	91.40	90.20	91.20	61,543
2021-10-12	90.00	91.40	90.00	91.40	301,758
2021-10-11	91.00	91.40	90.00	91.40	146,984
2021-10-08	90.00	91.20	90.00	91.20	97,099
2021-10-07	89.40	90.80	89.40	90.80	226,502
2021-10-06	89.40	89.60	89.20	89.60	147,682
2021-10-05	89.00	90.00	89.00	89.60	234,044
2021-10-04	89.00	90.00	89.00	89.20	170,634
2021-10-01	88.00	90.20	88.00	89.00	210,708
2021-09-30	88.60	89.80	88.20	89.00	142,031
2021-09-29	90.60	90.60	88.80	88.80	461,276
2021-09-28	90.60	90.80	88.20	90.80	400,765
2021-09-27	89.00	90.40	88.20	89.00	334,882
2021-09-24	90.60	90.60	88.40	89.80	74,403
2021-09-23	90.60	90.60	89.00	90.40	138,885
2021-09-22	89.00	90.00	89.00	90.00	141,681
2021-09-21	89.00	89.00	88.60	89.00	69,772
2021-09-20	90.80	90.80	89.80	89.80	34,311
2021-09-17	89.00	90.40	88.00	90.00	136,798
2021-09-16	90.60	90.60	88.20	89.00	245,593
2021-09-15	89.00	90.60	88.00	88.40	283,942
2021-09-14	90.60	90.80	90.60	90.80	178,585
2021-09-13	90.60	90.60	88.20	89.40	127,031
2021-09-10	89.80	90.40	88.20	89.00	225,956
2021-09-09	89.40	90.60	88.00	89.00	509,539
2021-09-08	89.60	90.60	88.20	88.20	183,237
2021-09-07	90.60	90.60	88.20	88.80	190,040
2021-09-06	90.00	90.00	88.00	88.00	187,572
2021-09-03	89.00	90.60	88.20	88.20	298,375
2021-09-02	90.60	90.60	90.00	90.00	211,056
2021-09-01	90.60	90.60	88.00	90.20	68,655
2021-08-31	90.40	90.80	88.00	90.80	225,184
2021-08-30	89.30	89.30	89.30	89.30	0
2021-08-27	89.00	89.00	88.20	89.30	1,454
2021-08-26	90.20	90.40	88.20	90.00	113,655
2021-08-25	89.20	90.20	88.20	88.20	170,345
2021-08-24	89.00	90.20	88.00	88.00	62,948
2021-08-23	89.40	90.40	88.40	88.80	303,936
2021-08-20	89.60	90.40	88.20	90.00	98,764
2021-08-19	88.80	90.40	88.00	90.00	241,374
2021-08-18	90.60	90.60	90.00	90.20	321,765
2021-08-17	89.80	90.60	89.80	90.00	617,506
2021-08-16	90.20	90.60	90.00	90.30	559,722
2021-08-13	89.40	90.40	88.20	90.40	509,835
2021-08-12	88.00	90.20	88.00	89.40	473,309
2021-08-11	90.00	90.00	88.00	90.00	228,636
2021-08-10	89.80	90.00	88.20	90.00	150,647
2021-08-09	89.40	89.60	87.40	89.60	252,272
2021-08-06	89.40	89.40	88.40	88.40	118,072
2021-08-05	89.60	89.60	87.40	87.40	220,547
2021-08-04	88.80	89.60	88.40	89.60	36,951
2021-08-03	89.60	89.60	88.40	89.00	180,437
2021-08-02	89.60	89.60	87.40	89.60	111,049
2021-07-30	87.40	89.60	87.40	88.60	219,255
2021-07-29	89.40	89.40	87.20	87.20	582,458
2021-07-28	89.00	89.20	88.40	88.60	378,880
2021-07-27	89.00	89.00	88.40	88.70	235,573
2021-07-26	89.00	89.00	88.20	88.20	132,486
2021-07-23	88.60	89.00	88.60	89.00	288,537
2021-07-22	89.40	89.40	87.20	88.00	208,669
2021-07-21	89.20	89.20	88.40	88.40	190,757
2021-07-20	89.40	89.40	87.40	89.20	210,007
2021-07-19	88.60	88.60	87.00	88.00	127,271
2021-07-16	88.60	89.40	87.20	88.00	277,623
2021-07-15	88.80	89.00	87.20	88.00	109,698
2021-07-14	89.40	89.40	87.40	88.80	206,082
2021-07-13	88.40	88.40	87.20	88.40	228,319
2021-07-12	89.20	89.20	87.20	88.00	351,593
2021-07-09	87.20	89.20	87.20	87.20	142,039
2021-07-08	89.40	89.40	87.20	87.20	59,252
2021-07-07	89.20	89.20	87.80	88.20	78,368
2021-07-06	88.80	88.80	88.00	88.40	57,556
2021-07-05	88.80	89.00	87.40	88.30	62,206
2021-07-02	89.00	89.20	87.20	88.00	762,968
2021-07-01	88.80	89.00	88.00	89.00	376,337
2021-06-30	88.80	89.00	86.80	88.00	585,553
2021-06-29	87.00	88.60	86.80	88.00	248,232
2021-06-28	88.60	88.60	88.20	88.20	238,527
2021-06-25	87.60	87.60	87.00	87.60	97,465
2021-06-24	87.40	87.40	87.40	87.40	250,197
2021-06-23	86.60	88.00	86.20	86.80	1,261,284
2021-06-22	88.20	89.00	86.60	86.60	850,933
2021-06-21	88.00	89.00	86.80	89.00	76,346
2021-06-18	87.40	88.40	86.60	87.80	769,275
2021-06-17	87.40	88.40	87.40	87.80	197,245
2021-06-16	87.60	87.60	87.40	87.40	116,073
2021-06-15	89.00	89.00	87.60	87.60	126,397
2021-06-14	88.40	88.40	87.40	88.20	319,820
2021-06-11	88.00	88.60	87.40	88.20	137,334
2021-06-10	89.00	89.00	88.00	88.00	565,948
2021-06-09	88.60	88.80	87.60	88.20	50,936
2021-06-08	88.80	88.80	87.60	88.60	210,843
2021-06-07	88.80	88.80	87.40	88.40	295,974
2021-06-04	87.60	88.80	87.40	88.60	72,081
2021-06-03	88.40	88.80	88.20	88.20	307,063
2021-06-02	88.40	88.40	87.80	88.20	563,226
2021-06-01	89.00	89.00	87.80	88.40	386,103
2021-05-28	88.00	89.00	88.00	89.00	190,236
2021-05-27	88.60	89.00	87.80	88.00	163,362
2021-05-26	88.80	89.00	88.80	89.00	220,414
2021-05-25	89.00	89.00	88.00	89.00	209,147
2021-05-24	89.00	89.00	87.80	88.20	537,275
2021-05-21	88.60	89.00	87.80	89.00	296,269
2021-05-20	89.00	89.00	87.60	88.60	187,199
2021-05-19	88.80	89.00	88.00	88.00	109,342
2021-05-18	88.40	88.80	88.00	88.80	809,119
2021-05-17	86.80	87.60	86.40	87.60	393,038
2021-05-14	87.60	87.60	86.80	87.60	179,080
2021-05-13	87.00	87.40	87.00	87.00	308,346
2021-05-12	87.60	88.00	87.40	87.40	124,397
2021-05-11	87.60	87.60	87.60	87.60	140,970
2021-05-10	86.80	87.20	86.40	87.20	568,275
2021-05-07	87.40	87.60	86.80	87.60	40,785
2021-05-06	87.60	87.60	87.60	87.00	138,333
2021-05-05	86.60	86.60	86.20	86.20	112,392
2021-05-04	87.60	87.80	86.80	87.20	429,535
2021-04-30	87.20	87.60	86.40	86.60	680,083
2021-04-29	87.80	88.40	86.20	87.20	222,016
2021-04-28	86.60	88.00	86.40	86.80	375,565
2021-04-27	86.00	86.60	85.40	86.60	4,319,553
2021-04-26	86.20	86.20	86.20	86.20	208,479
2021-04-23	86.20	86.20	85.20	85.20	133,168
2021-04-22	86.40	86.40	85.60	86.20	162,940
2021-04-21	85.80	86.60	85.60	85.60	649,438
2021-04-20	85.60	86.60	85.40	85.80	3,789,118
2021-04-19	85.60	85.60	85.20	85.40	228,593
2021-04-16	84.80	85.60	84.80	85.60	3,156,469
2021-04-15	85.00	85.00	84.80	85.00	439,074
2021-04-14	84.60	84.80	83.60	84.40	474,153
2021-04-13	84.80	84.80	84.00	84.80	256,781
2021-04-12	83.80	84.80	83.80	84.80	1,617,681
2021-04-09	83.80	83.80	82.60	82.60	411,853
2021-04-08	82.20	83.80	82.20	83.80	546,626
2021-04-07	83.20	83.20	82.60	82.60	371,456
2021-04-06	82.80	83.40	82.00	82.00	671,401
2021-04-01	82.80	83.60	82.20	82.20	475,686
2021-03-31	82.90	83.70	82.50	82.50	235,990
2021-03-30	83.40	83.40	82.00	82.80	413,741
2021-03-29	83.30	83.60	82.20	83.60	319,782
2021-03-26	83.50	83.50	81.90	83.20	5,705,496
2021-03-25	82.60	83.40	81.90	83.40	161,445
2021-03-24	83.90	83.90	82.00	82.60	358,621
2021-03-23	82.90	83.50	82.00	83.50	414,305
2021-03-22	83.90	83.90	82.00	82.00	243,408
2021-03-19	83.40	83.40	81.70	81.70	2,359,171
2021-03-18	82.30	83.90	81.80	83.90	492,147
2021-03-17	83.60	83.60	82.60	82.60	214,065
2021-03-16	83.70	84.00	82.90	84.00	198,405
2021-03-15	83.60	83.80	83.00	83.80	187,464
2021-03-12	82.30	83.60	82.30	83.00	461,775
2021-03-11	82.30	83.70	82.30	82.60	838,649
2021-03-10	82.70	83.40	82.00	83.40	204,735
2021-03-09	84.90	84.90	82.50	82.80	2,503,232
2021-03-08	83.20	84.00	83.20	83.50	355,137
2021-03-05	84.50	84.50	83.20	84.00	423,558
2021-03-04	83.60	84.90	83.40	84.90	634,089
2021-03-03	85.30	85.30	83.60	83.70	452,928
2021-03-02	84.00	84.20	83.90	84.20	288,459
2021-03-01	85.10	85.10	83.90	84.00	560,394
2021-02-26	84.30	85.00	84.00	85.00	328,511
2021-02-25	84.20	85.30	84.20	84.70	203,851
2021-02-24	85.50	85.70	85.00	85.00	526,063
2021-02-23	85.00	85.50	85.00	85.50	167,592
2021-02-22	84.90	85.50	84.30	85.50	1,989,991
2021-02-19	85.50	85.50	84.50	85.50	531,851
2021-02-18	85.50	85.50	84.50	85.50	752,956
2021-02-17	85.00	85.50	85.00	85.50	483,889
2021-02-16	85.00	85.00	85.00	85.00	70,762
2021-02-15	85.30	85.30	84.60	85.00	531,701
2021-02-12	84.50	85.40	84.00	85.40	594,578
2021-02-11	83.00	83.00	83.00	83.75	212,980
2021-02-10	82.50	84.00	82.50	82.60	561,400
2021-02-09	84.00	84.00	82.50	83.70	1,281,894
2021-02-08	84.00	84.00	82.60	84.00	111,842
2021-02-05	84.00	84.00	83.80	83.90	767,028
2021-02-04	82.60	84.00	82.50	84.00	749,871
2021-02-03	83.30	83.50	82.50	82.50	214,319
2021-02-02	82.50	83.00	82.50	83.00	383,275
2021-02-01	84.00	84.00	82.10	83.00	387,854
2021-01-29	82.50	83.80	82.50	83.10	308,117
2021-01-28	84.00	84.00	82.60	83.00	773,452
2021-01-27	84.00	84.00	82.70	82.80	4,765,515
2021-01-26	83.00	83.80	82.60	83.00	489,001
2021-01-25	83.90	83.90	83.40	83.90	452,861
2021-01-22	82.80	83.00	82.50	82.50	356,506
2021-01-21	84.00	84.00	83.50	83.50	327,379
2021-01-20	84.00	84.00	84.00	84.00	131,307
2021-01-19	84.00	84.00	84.00	84.00	246,137
2021-01-18	82.90	84.00	82.90	84.00	361,089
2021-01-15	83.00	83.10	82.80	83.10	221,115
2021-01-14	84.80	84.80	82.80	82.80	354,550
2021-01-13	83.90	83.90	82.80	83.00	484,776
2021-01-12	83.60	84.00	83.00	84.00	446,554
2021-01-11	82.20	83.60	82.20	82.40	381,222
2021-01-08	82.50	82.80	81.80	82.40	226,634
2021-01-07	82.30	83.00	81.70	81.80	712,453
2021-01-06	82.70	82.70	81.40	81.80	1,478,822
2021-01-05	82.00	82.20	82.00	82.15	235,578
2021-01-04	81.70	81.90	81.10	81.60	452,563
2020-12-31	81.70	81.90	81.00	81.60	183,681
2020-12-30	81.90	81.90	80.70	81.00	238,863
2020-12-29	81.80	82.00	81.00	81.00	1,592,579
2020-12-24	81.20	82.00	81.20	82.00	431,728
2020-12-23	81.00	82.00	81.00	81.30	244,000
2020-12-22	81.20	81.60	81.20	81.30	146,509
2020-12-21	81.00	81.50	80.70	81.20	195,297
2020-12-18	81.50	81.50	81.00	81.00	13,418,029
2020-12-17	81.50	81.50	81.10	81.30	301,988
2020-12-16	80.80	81.30	80.80	81.10	2,497,411
2020-12-15	81.00	81.00	80.80	80.80	206,695
2020-12-14	80.90	81.10	80.90	80.90	632,725
2020-12-11	81.00	81.20	80.80	80.80	996,433
2020-12-10	81.70	81.70	81.00	81.00	726,086
2020-12-09	81.00	81.40	80.50	81.10	2,387,227
2020-12-08	81.00	81.60	81.00	81.20	1,453,283
2020-12-07	82.00	82.00	80.90	81.70	93,671
2020-12-04	81.60	81.60	80.80	81.30	1,075,402
2020-12-03	80.00	81.50	80.00	81.50	505,431
2020-12-02	80.90	80.90	79.90	80.80	593,300
2020-12-01	80.00	80.90	79.10	80.40	1,436,913
2020-11-30	79.10	79.70	79.00	79.10	371,181
2020-11-27	79.80	80.00	78.90	80.00	919,864
2020-11-26	80.00	80.00	79.10	79.10	124,280
2020-11-25	79.90	80.00	79.90	80.00	196,087
2020-11-24	79.90	79.90	79.00	79.00	314,714
2020-11-23	79.00	79.00	79.00	79.40	415,498
2020-11-20	79.00	80.00	79.00	80.00	126,081
2020-11-19	78.90	80.00	78.90	80.00	155,612
2020-11-18	79.30	79.30	78.40	78.40	1,116,393
2020-11-17	80.00	80.00	78.20	78.60	4,488,833
2020-11-16	79.30	80.00	79.30	79.30	2,252,674
2020-11-13	79.50	79.50	79.50	78.90	245,589
2020-11-12	79.50	79.50	78.20	79.00	1,761,323
2020-11-11	78.20	79.30	78.20	78.40	626,164
2020-11-10	78.60	79.10	78.20	78.20	599,477
2020-11-09	78.10	78.80	77.80	78.20	434,713
2020-11-06	77.60	78.10	77.60	78.10	161,413
2020-11-05	76.40	77.50	76.30	77.00	361,564
2020-11-04	76.60	77.20	76.60	77.20	357,601
2020-11-03	76.90	76.90	75.80	76.90	143,217
2020-11-02	76.10	76.60	76.00	76.00	1,255,587
2020-10-30	76.10	76.90	76.00	76.90	170,860
2020-10-29	76.50	76.90	76.00	76.90	403,764
2020-10-28	77.20	78.30	76.50	76.50	188,675
2020-10-27	78.30	78.40	78.20	78.40	181,665
2020-10-26	78.00	78.40	78.00	78.40	59,748
2020-10-23	78.30	78.30	78.00	78.00	241,723
2020-10-22	78.00	78.20	77.30	77.60	208,781
2020-10-21	78.10	78.10	78.10	78.10	152,035
2020-10-20	77.80	77.90	77.60	77.60	10,800,065
2020-10-16	78.20	78.90	77.90	78.90	775,921
2020-10-15	77.30	78.60	77.10	78.30	22,701,281
2020-10-14	78.10	78.80	78.00	78.70	385,400
2020-10-13	77.80	78.10	77.70	78.00	599,655
2020-10-12	77.80	78.10	77.80	78.10	315,760
2020-10-09	77.50	78.00	76.50	77.70	2,686,952
2020-10-08	77.30	77.90	77.30	77.90	445,260
2020-10-07	78.10	78.10	78.10	78.10	760,330
2020-10-06	76.80	78.00	76.20	77.60	904,302
2020-10-05	77.80	77.80	77.50	77.50	245,728
2020-10-02	77.10	78.10	77.00	78.10	155,785
2020-10-01	77.80	77.80	77.10	77.10	64,666
2020-09-30	77.10	77.70	77.00	77.50	386,198
2020-09-29	77.50	78.10	77.30	78.00	1,081,386
2020-09-28	77.50	77.50	76.40	76.70	2,279,063
2020-09-25	78.20	78.20	76.70	77.00	308,826
2020-09-24	77.60	77.90	77.10	77.90	270,359
2020-09-23	77.70	78.40	77.60	77.60	169,981
2020-09-22	78.20	78.90	78.20	78.90	502,150
2020-09-21	77.40	78.50	77.40	78.50	735,483
2020-09-18	78.00	78.00	78.00	78.00	436,592
2020-09-17	78.90	78.90	78.90	78.90	673,672
2020-09-16	78.60	78.80	78.00	78.20	710,243
2020-09-15	78.10	78.30	77.10	77.40	338,570
2020-09-14	79.60	79.60	78.20	79.00	437,723
2020-09-11	79.80	80.80	79.00	79.50	152,220
2020-09-10	79.60	79.90	79.60	80.35	226,126
2020-09-09	81.00	81.50	79.30	80.35	890,394

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030