CIR.L Share Price history. The following table shows end-of-day data CIR historical share prices for CIR.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.

Date Open High Low Close Volume
2022-09-0234.0034.0034.0034.004,514
2022-09-0133.1034.9033.1034.00114,540
2022-08-3134.0034.5034.0033.80399,968
2022-08-3034.8034.8034.1034.10208,949
2022-08-2934.8034.8034.8034.800
2022-08-2634.8034.8034.8034.80762,553
2022-08-2534.2534.2534.2534.2558,227
2022-08-2434.0034.2534.0034.2534,124
2022-08-2334.7034.7033.6034.00288,363
2022-08-2233.9034.9033.5033.601,359,455
2022-08-1933.9034.4033.9034.1031,338
2022-08-1834.5035.4034.3034.6550,425
2022-08-1734.5035.4034.5034.50119,127
2022-08-1634.9034.9534.9034.9532,864
2022-08-1534.9534.9534.9034.90107,054
2022-08-1234.1034.9534.1034.9572,635
2022-08-1134.0034.1034.0034.10772,887
2022-08-1035.4036.0034.1034.40314,714
2022-08-0935.0535.0535.0035.00108,095
2022-08-0835.9035.9035.9035.0542,019
2022-08-0535.5035.9035.5035.7055,253
2022-08-0436.0036.0035.0035.00257,140
2022-08-0333.6036.0033.6036.002,232,622
2022-08-0234.6035.0034.3034.80902,036
2022-08-0135.0035.0034.7534.7527,258
2022-07-2934.6035.0034.6035.00219,629
2022-07-2834.1034.1033.9034.55379,678
2022-07-2735.0035.0034.5034.5063,706
2022-07-2635.0035.1035.0035.00141,297
2022-07-2535.0035.0035.0035.0067,916
2022-07-2234.9034.9034.9034.5090,113
2022-07-2134.9035.0034.9034.5092,841
2022-07-2034.9035.1034.9034.751,927,946
2022-07-1935.3036.0035.0034.80396,043
2022-07-1834.5034.5034.5035.40128,097
2022-07-1535.2036.0035.2035.70623,053
2022-07-1434.5034.9034.3034.303,151,797
2022-07-1332.0032.0032.0032.00230,346
2022-07-1230.5030.5030.5032.2510,001
2022-07-1133.0033.0033.0032.00105,138
2022-07-0831.9032.3031.0032.301,526,675
2022-07-0732.2032.2031.9531.95831,219
2022-07-0632.0032.2032.0032.201,016,121
2022-07-0533.1033.1031.5031.50753,989
2022-07-0433.8033.8033.0032.95194,136
2022-07-0133.9034.0033.9033.504,646,236
2022-06-3033.0034.5033.0034.50512,249
2022-06-2933.4036.0033.0033.00661,625
2022-06-2832.8032.9032.8032.90223,129
2022-06-2731.7031.7031.7030.85165,319
2022-06-2430.0031.6029.0029.00215,716
2022-06-2330.0030.4030.0030.4095,000
2022-06-2230.5030.5029.9030.00340,328
2022-06-2131.0031.0030.5030.50240,228
2022-06-2031.0031.1031.0031.10163,467
2022-06-1730.5031.5030.5031.50199,036
2022-06-1633.8033.8030.5030.50433,301
2022-06-1533.0034.0033.0034.00246,991
2022-06-1433.0033.6033.0033.0031,933
2022-06-1335.0035.0033.9034.20303,915
2022-06-1035.0035.5035.0035.5075,362
2022-06-0935.1035.1035.0035.0010,574
2022-06-0835.5035.5035.2035.20138,836
2022-06-0735.4535.7035.4535.70216,130
2022-06-0635.1035.9035.1035.45118,787
2022-06-0335.4535.4535.4535.450
2022-06-0235.4535.4535.4535.450
2022-06-0136.0036.0036.0035.45829,190
2022-05-3136.0036.0035.7035.7052,626
2022-05-3035.8036.0035.8035.90137,788
2022-05-2736.0036.0036.0035.80668,073
2022-05-2636.4036.4036.0036.00400,650
2022-05-2536.2037.9036.0036.0091,271
2022-05-2436.7037.9036.7036.95111,029
2022-05-2336.7037.3036.7037.3084,608
2022-05-2036.0036.7036.0036.7050,991
2022-05-1936.2036.2035.7036.0099,228
2022-05-1836.4037.1036.4037.101,253,826
2022-05-1736.0036.0036.0036.40562,946
2022-05-1636.9036.9036.0036.00315,834
2022-05-1336.8036.8036.0036.10217,885
2022-05-1234.9037.9034.9036.402,348,688
2022-05-1132.5033.2031.9033.20516,380
2022-05-1031.0032.5031.0031.853,985,617
2022-05-0933.0033.0031.0031.30739,961
2022-05-0634.1034.7033.5033.50304,444
2022-05-0535.2035.2035.0035.00133,962
2022-05-0435.7036.0035.2035.70122,456
2022-05-0334.8036.0034.8035.8075,516
2022-05-0235.4035.4035.4035.400
2022-04-2934.5035.4034.5035.4024,182
2022-04-2835.5035.5034.5034.50125,337
2022-04-2734.9035.3534.9035.3512,254
2022-04-2635.9035.9034.7034.90265,136
2022-04-2535.0035.0034.5034.50503,184
2022-04-2236.9036.9035.5035.60194,216
2022-04-2135.9535.9535.7035.70323,105
2022-04-2035.5035.7035.5035.95170,511
2022-04-1936.0036.0035.4535.4536,355
2022-04-1836.0036.0036.0036.000
2022-04-1536.0036.0036.0036.000
2022-04-1435.2036.0035.2036.00160,769
2022-04-1334.5034.5034.5034.9074,861
2022-04-1235.0035.8035.0035.80413,948
2022-04-1135.1035.1034.8034.80158,316
2022-04-0836.0036.0036.0036.0078,875
2022-04-0734.1035.7034.1035.001,215,526
2022-04-0635.6036.2035.3035.70264,210
2022-04-0535.4035.4035.4035.40382,087
2022-04-0436.0036.4035.5035.95552,991
2022-04-0137.0037.0036.0036.00356,803
2022-03-3136.5536.5536.0536.05166,858
2022-03-3038.0038.0037.4037.40147,053
2022-03-2935.6537.8534.9537.801,893,861
2022-03-2838.4538.4536.7538.30319,263
2022-03-2538.0038.4538.0038.45190,832
2022-03-2438.9538.9537.7037.60342,338
2022-03-2338.0038.0038.0038.00471,932
2022-03-2241.5041.5037.9537.95779,958
2022-03-2140.0040.8040.0040.80907,545
2022-03-1840.2540.2540.2540.25353,865
2022-03-1739.5040.0039.5040.003,048,151
2022-03-1639.5039.5039.5039.50342,577
2022-03-1539.0039.3538.5039.35776,120
2022-03-1439.0540.4539.0039.00112,321
2022-03-1140.4540.4539.0039.60227,313
2022-03-1038.0040.3037.8040.301,015,152
2022-03-0936.0037.5036.0037.251,238,534
2022-03-0835.2535.5534.0034.75930,203
2022-03-0733.5037.0033.0037.001,053,941
2022-03-0437.4537.4534.0034.20902,879
2022-03-0337.7537.7537.1037.10592,909
2022-03-0236.6038.0036.6037.10455,016
2022-03-0138.0038.0537.0037.00309,115
2022-02-2838.0539.5038.0538.80331,986
2022-02-2536.8538.0036.8038.88499,946
2022-02-2436.0538.2535.5537.55451,845
2022-02-2336.9537.6536.5537.652,348,456
2022-02-2236.5537.0036.2036.65334,739
2022-02-2139.0539.0537.4537.50486,943
2022-02-1839.0039.2538.5039.001,749,547
2022-02-1739.0039.0037.0038.25380,305
2022-02-1638.4538.8038.4538.80291,719
2022-02-1538.6039.0038.0038.409,541,394
2022-02-1439.0039.0038.0538.60751,445
2022-02-1139.5540.9539.5540.25125,699
2022-02-1040.4541.1040.0540.50419,738
2022-02-0939.2041.5039.0541.50295,963
2022-02-0841.2541.2540.9541.00288,442
2022-02-0740.5541.0040.5041.00104,937
2022-02-0441.5543.9541.0041.50276,213
2022-02-0342.0042.0042.0042.00164,270
2022-02-0242.5542.5542.2042.13431,455
2022-02-0142.0543.9542.0542.05118,842
2022-01-3141.5043.0541.5042.00360,193
2022-01-2842.5545.4542.2542.50557,878
2022-01-2745.5045.5044.4044.552,810,717
2022-01-2643.9546.0042.2046.006,614,459
2022-01-2538.5542.4038.5542.4018,284,149
2022-01-2440.0040.0038.6038.601,701,250
2022-01-2143.7543.9541.5541.00246,523
2022-01-2041.5041.5041.5042.65109,492
2022-01-1941.6042.8041.5041.50114,232
2022-01-1843.9544.0041.5542.00705,176
2022-01-1743.9543.9542.0042.95672,192
2022-01-1444.0044.0042.2043.001,592,300
2022-01-1347.9548.5544.3044.303,735,181
2022-01-1243.4547.7042.3546.054,467,307
2022-01-1143.0543.2543.0043.25191,074
2022-01-1043.9543.9543.5043.50169,769
2022-01-0743.0045.5043.0044.90370,467
2022-01-0643.5043.5043.5042.00167,842
2022-01-0541.5543.0041.5043.00315,918
2022-01-0439.5544.0039.5544.00491,598
2022-01-0340.6040.6040.6040.600
2021-12-3140.6040.6040.6040.6029,900
2021-12-3040.9541.4040.9541.4069,780
2021-12-2939.9541.0039.0539.78598,103
2021-12-2838.0038.0038.0038.000
2021-12-2738.0038.0038.0038.000
2021-12-2440.0040.0038.0038.0086,422
2021-12-2337.6039.9037.6039.80339,643
2021-12-2238.8540.8038.8540.80403,393
2021-12-2138.6538.6538.6539.00108,204
2021-12-2036.5538.6536.5538.65150,263
2021-12-1737.5037.5037.4537.5074,750
2021-12-1636.8536.8536.8537.4562,637
2021-12-1537.9538.2537.3537.78202,758
2021-12-1437.3037.9537.3037.9543,666
2021-12-1337.1037.9036.8537.45177,832
2021-12-1038.0040.0038.0038.00428,947
2021-12-0937.7038.0036.9538.00964,919
2021-12-0839.6539.6539.0039.00157,815
2021-12-0736.7539.4036.7537.90371,428
2021-12-0637.6538.7037.6537.70180,858
2021-12-0337.9538.2537.0037.70221,728
2021-12-0237.9537.9536.5537.00323,533
2021-12-0137.8038.4037.0537.95253,877
2021-11-3037.1538.9037.1537.80268,535
2021-11-2938.7038.7037.7537.80174,000
2021-11-2639.6539.6537.6038.001,189,928
2021-11-2539.9540.3039.9540.35188,148
2021-11-2439.3040.9038.5540.90183,151
2021-11-2339.9541.0039.0041.00924,016
2021-11-2240.9540.9540.0040.00144,597
2021-11-1941.9041.9040.1540.95128,184
2021-11-1841.7041.8040.5041.80227,380
2021-11-1742.0542.0541.7841.7853,446
2021-11-1643.6543.6541.3542.05286,251
2021-11-1541.1043.4541.1041.85367,864
2021-11-1241.3041.3040.3041.00262,988
2021-11-1140.5041.1540.5040.50247,388
2021-11-1043.1043.1040.5540.95213,627
2021-11-0941.0042.6541.0042.65208,818
2021-11-0841.0041.1041.0041.0041,808
2021-11-0541.1541.1541.0541.10211,552
2021-11-0441.7542.1541.6042.15179,240
2021-11-0342.7042.8041.0041.65425,236
2021-11-0243.4543.4542.1042.10394,924
2021-11-0144.0044.9543.0042.9584,665
2021-10-2943.0543.7043.0043.00165,923
2021-10-2842.5043.8042.3543.55232,867
2021-10-2744.5044.9542.5542.55309,145
2021-10-2643.4044.8043.4044.80169,048
2021-10-2544.7044.7044.6044.60346,847
2021-10-2243.5044.6543.5044.65128,394
2021-10-2143.8044.4543.8044.18137,587
2021-10-2044.0545.6544.0545.15496,324
2021-10-1943.7543.8043.2543.70223,462
2021-10-1843.0044.0042.9544.00332,541
2021-10-1544.9545.0042.7042.70569,331
2021-10-1444.4545.0044.1044.65129,630
2021-10-1343.8044.3542.3044.35534,827
2021-10-1244.0045.2043.0043.00386,853
2021-10-1145.0045.6044.8044.80413,565
2021-10-0844.6545.8544.6045.85471,649
2021-10-0744.3544.3543.8044.10229,229
2021-10-0644.4544.7044.2544.70992,922
2021-10-0546.0046.0044.0544.70676,346
2021-10-0443.0045.5043.0044.901,646,386
2021-10-0144.0044.0042.8044.00770,672
2021-09-3043.5044.4042.5544.40924,185
2021-09-2942.1042.9041.9042.901,392,901
2021-09-2843.5043.5040.6042.101,152,563
2021-09-2740.9044.3040.8043.004,023,709
2021-09-2437.5040.0037.5040.006,893,068
2021-09-2338.0038.0037.5037.801,159,731
2021-09-2238.0038.0037.9538.00751,944
2021-09-2137.9538.2037.7537.801,575,891
2021-09-2037.7537.7536.2037.50941,646
2021-09-1738.0038.5036.4037.654,677,169
2021-09-1639.5040.0036.2537.257,821,058
2021-09-1537.0537.5037.0037.50355,497
2021-09-1437.9538.5037.6037.701,724,386
2021-09-1338.5539.4537.8037.80554,297
2021-09-1037.8539.0037.8539.001,230,006
2021-09-0937.0538.9537.0038.00727,148
2021-09-0837.9038.2037.8037.70688,579
2021-09-0737.8538.0037.0038.001,627,349
2021-09-0638.9039.0038.0038.00103,314
2021-09-0339.0039.0036.6539.0065,709
2021-09-0238.6538.7038.3538.35109,209
2021-09-0138.9539.7538.3538.70772,039
2021-08-3138.1039.8538.1038.25922,530
2021-08-3038.8538.8538.8538.850
2021-08-2738.3039.8038.1538.85325,927
2021-08-2637.9539.8537.9538.50547,789
2021-08-2539.0039.0037.5537.55622,461
2021-08-2438.6039.8538.6039.50143,764
2021-08-2338.2039.8538.1038.90106,526
2021-08-2038.5539.9038.5039.20186,142
2021-08-1938.7538.9537.7038.95330,592
2021-08-1839.8539.8539.0539.48104,852
2021-08-1738.9539.9038.2539.90337,096
2021-08-1640.9540.9537.7537.601,251,447
2021-08-1340.1041.5039.0040.15562,905
2021-08-1241.1541.8540.4041.25428,479
2021-08-1141.0041.5040.8041.20475,896
2021-08-1039.5541.7539.1041.20426,330
2021-08-0938.4042.0038.1541.001,652,502
2021-08-0636.5538.8036.5537.601,293,993
2021-08-0535.5537.5035.5537.501,082,631
2021-08-0434.9536.9034.5036.50170,914
2021-08-0335.0035.4535.0035.03450,802
2021-08-0234.0036.9534.0034.001,234,272
2021-07-3032.0033.8531.0033.851,262,816
2021-07-2931.3032.5030.0531.651,705,101
2021-07-2830.6031.2529.9031.00343,625
2021-07-2730.9031.0030.0030.00256,025
2021-07-2631.0031.0029.1029.10229,376
2021-07-2331.7031.8529.9530.10395,120
2021-07-2231.2531.6531.2531.6552,281
2021-07-2130.6531.8530.5031.30528,290
2021-07-2030.8030.9528.9528.75206,686
2021-07-1931.0531.0528.8529.80506,306
2021-07-1632.0032.0532.0031.65194,516
2021-07-1531.9532.8531.9532.45149,979
2021-07-1433.5534.1532.1032.35319,543
2021-07-1333.0036.5032.2032.203,372,364
2021-07-1230.0030.8029.8530.00267,902
2021-07-0929.1529.1528.9028.751,507,290
2021-07-0829.6029.6029.6029.60135,159
2021-07-0729.7029.9029.7029.9071,297
2021-07-0630.9530.9528.9529.90236,252
2021-07-0529.8031.0029.8029.78170,481
2021-07-0228.7030.6528.5529.60578,438
2021-07-0129.1529.9028.9529.00465,173
2021-06-3029.0530.0529.0029.80525,061
2021-06-2927.9030.5527.9029.80775,117
2021-06-2828.0029.3528.0028.00565,330
2021-06-2528.1028.2028.1028.20366,093
2021-06-2430.0030.0028.7028.70283,889
2021-06-2328.4530.8028.4529.50406,696
2021-06-2229.5530.0028.8528.80265,943
2021-06-2131.0031.0030.0030.00286,994
2021-06-1830.3031.5030.3030.7336,352
2021-06-1731.5531.5530.0530.30397,192
2021-06-1632.1532.3030.0030.00699,173
2021-06-1534.5034.5032.5532.80420,588
2021-06-1433.4034.0033.0033.10176,201
2021-06-1133.0034.0033.0034.00797,316
2021-06-1033.1033.6033.0033.0092,529
2021-06-0934.1034.4533.7033.70182,726
2021-06-0834.0534.0534.0034.60147,078
2021-06-0734.2034.2034.0034.75207,109
2021-06-0434.9034.9034.4534.45101,177
2021-06-0334.9035.1034.9034.90503,688
2021-06-0234.9535.0034.0034.00261,874
2021-06-0134.2534.2534.2534.80611,517
2021-05-2836.2036.2034.0034.00559,733
2021-05-2737.0037.0034.9035.751,737,740
2021-05-2635.0036.0034.8535.60777,788
2021-05-2534.9034.9033.3533.70395,612
2021-05-2434.9534.9532.4533.75187,830
2021-05-2136.0037.0033.0534.30851,771
2021-05-2032.0534.9532.0534.75465,799
2021-05-1933.1033.4030.6031.75918,098
2021-05-1833.1033.1033.1032.93475,647
2021-05-1733.6034.3533.6034.00463,964
2021-05-1433.4534.5032.1534.50746,440
2021-05-1333.0033.5033.0033.50605,241
2021-05-1231.2033.0030.1032.751,400,882
2021-05-1129.9530.4528.9530.45916,747
2021-05-1031.0031.0029.5030.00946,233
2021-05-0731.0533.6530.0531.001,426,394
2021-05-0634.0034.0031.1532.003,001,481
2021-05-0533.5534.5033.5533.85262,355
2021-05-0434.6035.0033.5034.301,725,869
2021-04-3036.0036.0034.0034.951,748,190
2021-04-2936.0537.2535.5035.903,472,138
2021-04-2837.1537.6036.3036.301,626,696
2021-04-2735.0037.3034.1036.954,094,213
2021-04-2632.5036.1532.0035.002,412,166
2021-04-2331.2533.0031.2032.502,064,304
2021-04-2231.4531.4530.0530.55247,567
2021-04-2128.0530.4028.0530.251,485,975
2021-04-2030.2030.4028.4528.60299,819
2021-04-1930.5030.7029.5030.70258,409
2021-04-1630.0530.5530.0530.25408,088
2021-04-1529.9030.2528.7030.25320,643
2021-04-1430.3030.3028.3528.85358,133
2021-04-1329.1029.5028.0029.231,217,527
2021-04-1229.5029.5029.0029.00566,172
2021-04-0929.0529.4529.0029.00849,969
2021-04-0829.7029.7029.5529.75906,086
2021-04-0730.0030.1029.2029.70825,181
2021-04-0629.9029.9028.5029.901,591,871
2021-04-0127.1030.0027.1030.001,007,238
2021-03-3127.4029.4027.3529.40461,018
2021-03-3027.4029.4027.3529.40131,252
2021-03-2927.4029.3527.3528.95379,644
2021-03-2628.5528.5527.3028.50492,138
2021-03-2527.3528.9526.8527.28498,293
2021-03-2427.8028.4525.7528.155,691,755
2021-03-2327.8028.1527.0528.00536,190
2021-03-2228.3028.3028.0028.00252,087
2021-03-1928.3528.3528.0028.00321,093
2021-03-1828.4528.5028.0028.00203,429
2021-03-1729.9530.0028.0028.23405,349
2021-03-1627.0529.5527.0528.701,362,520
2021-03-1527.7527.7527.7527.50236,334
2021-03-1227.0027.7027.0027.00389,801
2021-03-1126.8027.0526.5026.10424,932
2021-03-1026.3026.5525.8025.80958,733
2021-03-0925.2527.4525.2527.00581,776
2021-03-0824.8026.0024.8026.00305,530
2021-03-0525.0526.0025.0025.38111,518
2021-03-0426.9526.9524.8025.63413,298
2021-03-0325.0526.2025.0026.45689,790
2021-03-0225.5025.7025.0025.2555,000
2021-03-0124.5525.4524.5525.25357,030
2021-02-2625.0025.0525.0025.00363,174
2021-02-2525.0525.6025.0025.43865,822
2021-02-2424.7025.0024.4525.051,650,869
2021-02-2323.9525.0523.8525.001,019,979
2021-02-2224.0024.0523.6023.90720,654
2021-02-1924.5024.5024.2524.331,608,490
2021-02-1825.1025.4525.0025.00247,800
2021-02-1724.5525.1024.5025.25226,909
2021-02-1625.0025.3024.7025.43509,115
2021-02-1525.9025.9525.0025.4886,195
2021-02-1225.5026.0524.8525.18225,540
2021-02-1125.7025.7024.9525.2593,603
2021-02-1025.7025.7024.8525.40125,266
2021-02-0925.6525.7024.9025.50284,093
2021-02-0825.0525.7525.0525.20256,777
2021-02-0526.5026.5025.2525.58855,076
2021-02-0425.7527.0025.3026.801,131,098
2021-02-0326.0026.0024.8525.55439,403
2021-02-0224.8026.0524.8025.181,440,574
2021-02-0124.6025.6024.3524.75594,530
2021-01-2924.6024.6524.5024.60339,053
2021-01-2824.6025.0024.0524.60525,726
2021-01-2725.1025.4024.6524.652,184,201
2021-01-2625.2525.7525.0525.501,049,179
2021-01-2525.8025.8025.0025.00870,885
2021-01-2225.8025.8025.1025.50557,966
2021-01-2124.7525.8024.6025.404,053,141
2021-01-2024.9525.0024.0524.702,505,351
2021-01-1925.9526.5024.9025.001,412,510
2021-01-1825.5526.4525.5526.001,159,542
2021-01-1526.2026.4525.6025.807,747,079
2021-01-1427.3027.3526.0026.15360,920
2021-01-1328.8029.0026.9026.55501,180
2021-01-1230.0030.0027.7027.70669,280
2021-01-1128.1529.7028.1529.00697,828
2021-01-0828.2528.2528.1528.13116,056
2021-01-0727.7027.9527.7027.83165,798
2021-01-0627.9528.3527.6028.55407,484
2021-01-0528.3028.3027.0026.95106,055
2021-01-0426.8029.2026.8027.30320,619
2020-12-3127.6528.2026.8028.207,488
2020-12-3027.0528.4527.0528.40213,644
2020-12-2926.9528.8526.9527.90344,483
2020-12-2426.7026.7026.6526.43184,589
2020-12-2327.0027.0026.5026.5069,682
2020-12-2226.7526.8026.5026.68110,384
2020-12-2127.3027.3526.5026.68196,011
2020-12-1828.4028.4027.3527.55107,429
2020-12-1727.3527.9527.3527.9087,579
2020-12-1627.2027.7527.2027.684,925,989
2020-12-1526.0028.2026.0027.253,076,528
2020-12-1425.4525.5024.0525.10134,870
2020-12-1124.6025.1523.5524.50717,023
2020-12-1024.9525.2024.0024.00797,294
2020-12-0925.4525.4524.7024.75911,175
2020-12-0826.6026.6024.6524.65416,217
2020-12-0726.5527.5026.5026.50253,287
2020-12-0427.8027.8026.7526.751,728,821
2020-12-0328.8529.0527.0027.78445,132
2020-12-0229.2029.9529.0028.60233,033
2020-12-0129.9530.0028.4028.55830,003
2020-11-3029.0030.0029.0030.0093,693
2020-11-2728.2529.9528.2529.35243,014
2020-11-2629.4529.5028.7029.05597,279
2020-11-2529.5030.3528.3029.751,133,439
2020-11-2428.3530.7528.3530.482,798,775
2020-11-2329.0029.2028.8029.00597,121
2020-11-2029.4029.7529.4029.50493,340
2020-11-1928.9029.7028.8029.48595,237
2020-11-1827.9528.6527.1528.201,764,041
2020-11-1727.1027.6527.0027.13469,695
2020-11-1623.8027.3023.8026.00743,252
2020-11-1325.1026.0025.0026.00294,294
2020-11-1225.4026.0025.4026.00232,547
2020-11-1124.3525.5024.1525.50575,431
2020-11-1025.0525.7524.0024.63692,617
2020-11-0925.3525.9524.3025.08343,834
2020-11-0624.7025.5024.2525.00529,001
2020-11-0522.8024.4522.8024.00486,267
2020-11-0422.8522.8522.8022.80308,146
2020-11-0321.9523.6521.9522.80785,336
2020-11-0221.0022.4519.8622.002,768,374
2020-10-3022.3522.3521.7521.65230,934
2020-10-2922.4522.4521.8021.80102,333
2020-10-2823.4523.4521.5021.50482,949
2020-10-2723.8524.2522.8023.38470,111
2020-10-2623.6524.3023.4524.43345,586
2020-10-2324.0024.0022.9023.65544,653
2020-10-2224.3024.6523.0523.58369,517
2020-10-2125.0025.0524.8024.80118,471
2020-10-2025.1825.1824.7524.7518,700
2020-10-1624.5526.0024.5525.50376,494
2020-10-1525.9025.9023.5023.50103,743
2020-10-1425.0525.0525.0025.63139,095
2020-10-1326.4526.4525.6525.53203,590
2020-10-1226.0526.2526.0025.95474,229
2020-10-0926.0027.4526.0026.00162,632
2020-10-0825.7527.4525.7526.43651,071
2020-10-0726.0527.3526.0026.43205,895
2020-10-0626.1527.4526.0026.95237,301
2020-10-0527.0027.0026.4026.50184,394
2020-10-0226.0027.3024.5526.001,054,302
2020-10-0126.4026.6026.0026.03791,019
2020-09-3026.0026.7525.7026.30836,751
2020-09-2927.0027.0025.5025.63474,133
2020-09-2827.1027.2025.8026.50539,397
2020-09-2527.4027.6526.5526.80705,716
2020-09-2423.8526.6523.1525.501,126,986
2020-09-2322.5023.3522.5023.00321,306
2020-09-2222.3522.7522.1522.15236,280
2020-09-2123.0523.0521.5521.801,533,706
2020-09-1823.5024.3023.5023.75245,651
2020-09-1724.0024.4023.1024.009,440,250
2020-09-1627.1527.2025.5025.35628,956
2020-09-1527.0027.1026.7026.5899,922
2020-09-1427.1527.1526.3026.53160,754
2020-09-1126.2027.0026.2026.65436,988
2020-09-1025.5025.5024.9525.60886,754
2020-09-0926.9526.9525.1025.60498,762
2020-09-0827.5027.5025.5026.001,063,890
2020-09-0727.6527.8527.5027.55426,084
2020-09-0428.6029.3526.3527.281,065,045
2020-09-0331.0031.6529.0028.781,118,456
2020-09-0232.1032.1031.0031.23470,046
2020-09-0132.8532.8531.4031.95697,085
2020-08-2830.4032.5030.4031.856,439,507
2020-08-2730.4530.4529.8529.98368,638
2020-08-2629.9530.5029.9030.284,878,134
2020-08-2530.9030.9030.0030.28150,597
2020-08-2430.0030.6529.9530.20342,194
2020-08-2130.2031.0029.9030.481,364,850
2020-08-2030.8030.8029.0029.50749,485
2020-08-1930.8530.8529.7029.854,349,568
2020-08-1832.0032.4530.8531.08925,374
2020-08-1732.9533.3531.2032.201,946,695
2020-08-1431.3033.3030.8531.603,924,145
2020-08-1328.0031.9528.0030.653,021,833
2020-08-1228.9528.9527.1027.48545,252
2020-08-1129.1029.1527.7027.93967,899
2020-08-1027.3029.5027.3028.787,182,129
2020-08-0726.2527.9026.2527.431,374,784
2020-08-0625.1526.0025.0025.85207,223
2020-08-0524.6525.7024.6525.43521,191
2020-08-0424.4024.7524.3024.55207,638
2020-07-3125.9526.2524.7524.50137,051
2020-07-3027.0527.5026.4527.281,439,084
2020-07-2927.2027.5027.1027.28106,036
2020-07-2828.0028.0027.4027.45490,555
2020-07-2728.0028.0027.0527.80530,983
2020-07-2428.0028.0027.0027.10403,080
2020-07-2327.2027.9527.2027.68848,727
2020-07-2227.0027.9526.1027.35383,674
2020-07-2126.6027.9526.6027.051,339,443
2020-07-2026.5026.9526.4026.33359,873
2020-07-1725.3526.5025.3526.33281,561
2020-07-1626.0026.5026.0026.18633,060
2020-07-1526.4526.4525.5026.28517,307
2020-07-1425.0526.4525.0525.53281,965
2020-07-1326.5026.5025.5025.98785,324
2020-07-1025.0026.4525.0026.051,029,037
2020-07-0924.2025.5024.2024.88294,793
2020-07-0825.0025.0024.2024.63112,676
2020-07-0724.9524.9523.8524.331,069,066
2020-07-0624.0024.8524.0024.23747,002
2020-07-0324.0024.5524.0024.40676,233
2020-07-0224.4025.0024.0024.381,035,596
2020-06-3024.8025.4524.0524.80174,687
2020-06-2925.3525.8024.4525.505,528,183
2020-06-2624.7525.9024.7524.8072,107
2020-06-2524.0525.7024.0525.08628,969
2020-06-2425.7025.7023.9025.85437,256
2020-06-2325.8025.8525.6525.85494,512
2020-06-2225.6026.0025.6025.83411,018
2020-06-1926.0026.0025.0525.85699,787
2020-06-1825.4025.5524.9025.50610,533
2020-06-1725.0025.4524.8524.78770,790
2020-06-1625.8026.9523.5524.782,420,342
2020-06-1526.9526.9524.4025.95363,301
2020-06-1225.0526.9525.0526.10201,844
2020-06-1126.1026.2025.5025.65756,873
2020-06-1026.3026.6525.8526.45443,987
2020-06-0926.1527.5025.5026.901,106,927
2020-06-0825.5027.4525.5027.05704,023
2020-06-0525.0026.7525.0026.2510,690,906
2020-06-0424.1025.1524.0025.131,797,317
2020-06-0324.0524.7023.0523.45245,522
2020-06-0224.0524.4522.3524.004,770,082
2020-05-2924.4025.8024.4025.05212,003
2020-05-2824.5525.5024.3525.051,281,774
2020-05-2725.7525.8524.9525.45492,807
2020-05-2624.3525.8524.3525.45602,789
2020-05-2224.8525.4523.6024.90470,165
2020-05-2125.3525.5524.7524.90707,202
2020-05-2024.2525.1023.3025.002,636,735
2020-05-1924.4024.7023.0024.03777,839
2020-05-1825.0525.7523.8024.23439,704
2020-05-1523.9524.9023.7523.35590,170
2020-05-1424.5024.7023.0023.48895,985
2020-05-1325.0025.8024.6025.201,699,261
2020-05-1225.9025.9024.9025.43415,181
2020-05-1124.6525.9524.6025.58390,689
2020-05-0725.7526.3524.5025.402,562,787
2020-05-0627.0527.5525.3025.952,184,265
2020-05-0528.0528.0527.0027.13649,045
2020-05-0427.4027.4527.0027.20775,242
2020-05-0127.0527.7526.9027.60712,017
2020-04-3027.9529.0026.7527.782,135,941
2020-04-2927.9528.0026.9027.781,786,718
2020-04-2827.0028.0026.6026.651,524,918
2020-04-2727.2027.4526.0026.653,653,173
2020-04-2426.7027.9526.5027.203,370,805
2020-04-2324.8526.7524.8526.506,268,737
2020-04-2225.5025.7524.8024.93999,798
2020-04-2125.8025.8024.4024.931,735,040
2020-04-2026.4526.5025.8025.881,609,259
2020-04-1726.0026.5024.5025.781,990,818
2020-04-1624.5025.5024.3025.134,659,489
2020-04-1525.5026.7523.3024.002,682,197
2020-04-1425.5526.6023.4024.603,758,918
2020-04-0923.3525.0022.0024.6028,571,969
2020-04-0817.4018.7216.9217.221,526,621
2020-04-0718.4618.9616.9617.891,266,474
2020-04-0617.0018.5017.0016.991,011,717
2020-04-0316.0216.0815.5416.02201,926
2020-04-0316.0217.4215.5016.99997,734
2020-04-0216.3018.2816.0216.02608,150
2020-04-0216.3018.2816.3016.85453,710
2020-04-0117.0017.1815.7615.76410,422
2020-04-0117.0517.0516.8016.800
2020-03-3117.0517.7016.7016.75438,263
2020-03-3017.0517.0516.1017.00158,592
2020-03-2718.4518.4516.4018.001,124,295
2020-03-2614.7017.5014.2014.951,968,580
2020-03-2514.8515.8514.3014.082,113,167
2020-03-2413.5014.3013.5012.93897,495
2020-03-2313.5013.5012.5013.90376,828
2020-03-2013.7014.9013.7013.60923,446
2020-03-1913.5514.2513.5013.831,330,450
2020-03-1816.0016.0014.0016.35909,847
2020-03-1717.0017.0015.5516.63714,400
2020-03-1618.6518.6515.7018.152,192,438
2020-03-1318.0019.0017.4517.301,279,259
2020-03-1218.7518.8017.7019.65781,969
2020-03-1119.6019.8518.7019.401,023,946
2020-03-1018.8020.3018.5518.652,234,694
2020-03-0919.2019.2016.6520.152,596,840
2020-03-0620.5021.5019.1020.153,199,853
2020-03-0522.9022.9020.8022.302,194,562
2020-03-0421.3022.9020.7020.402,602,769
2020-03-0320.0021.7020.0019.352,952,587
2020-02-2821.0021.1018.7521.457,359,213
2020-02-2722.4022.4021.3022.752,553,417
2020-02-2623.5023.5021.6023.753,642,645
2020-02-2523.8024.9022.4023.854,719,073
2020-02-2425.5025.6023.8025.804,157,708
2020-02-2126.7026.7025.6025.801,703,992
2020-02-2028.0028.3026.6026.601,746,386
2020-02-1928.0029.2028.0028.352,145,088
2020-02-1826.8028.0026.5027.852,952,722
2020-02-1724.0026.8024.0026.604,552,229
2020-02-1425.5025.5024.4024.701,768,319
2020-02-1325.1025.1024.6024.901,688,109
2020-02-1225.2025.8024.5025.102,136,223
2020-02-1124.5026.0024.5025.453,761,273
2020-02-1026.8026.8024.4024.506,556,923
2020-02-0729.0029.0026.6027.003,891,433
2020-02-0629.3029.3028.5028.752,111,465
2020-02-0528.5029.5027.4029.005,436,401
2020-02-0428.3029.2028.0028.002,717,700
2020-02-0329.0029.1027.7028.153,523,644
2020-01-3128.6028.6027.1028.105,368,088
2020-01-3029.2029.4027.7028.103,488,379
2020-01-2929.2029.9028.5029.006,289,689
2020-01-2828.4029.3027.8028.805,749,881
2020-01-2726.9028.6026.7028.408,019,269
2020-01-2426.0026.8025.4026.8010,164,235
2020-01-2326.0026.2025.0025.905,033,053
2020-01-2225.8026.1025.4025.803,427,957
2020-01-2126.2026.2024.8025.854,606,337
2020-01-2025.3026.1024.7025.457,310,369
2020-01-1724.5025.4024.3025.3513,401,143
2020-01-1623.4024.7022.9024.559,708,745
2020-01-1522.7023.5022.6023.309,326,017
2020-01-1423.4023.4022.4022.502,759,786
2020-01-1323.3023.8022.7022.955,981,908
2020-01-1021.5023.7021.1023.2533,908,178
2020-01-0920.9021.8020.8021.406,889,111
2020-01-0820.0020.8020.0020.406,321,631
2020-01-0719.6020.1019.5019.852,207,764
2020-01-0620.0020.0019.6519.90593,023
2020-01-0318.9020.2018.9020.034,399,654
2020-01-0218.9019.8518.6519.4311,555,044
2019-12-3119.0019.0018.7018.88378,024
2019-12-3018.7519.0518.6518.73640,268
2019-12-2719.1019.2519.0019.10326,427
2019-12-2419.0019.8518.8019.38342,620
2019-12-2318.8519.3518.6018.952,783,932
2019-12-2018.9519.0018.7518.931,068,497
2019-12-1919.0019.0018.0518.7510,276,144
2019-12-1821.0021.0020.4020.852,170,056
2019-12-1720.2021.0019.9020.752,709,455
2019-12-1620.4020.4019.3019.682,940,339
2019-12-1320.0020.5019.3019.533,948,746
2019-12-1219.9019.9018.5019.2527,348,415
2019-12-1121.7021.7019.4019.733,732,545
2019-12-1023.0023.0020.5021.552,416,019
2019-12-0923.5024.0021.5022.508,180,255
2019-12-0620.9024.5020.9020.803,210,169
2019-12-0520.5021.3020.5020.252,605,207
2019-12-0420.4020.5019.9020.251,745,497
2019-12-0320.6020.9019.8020.051,245,406
2019-11-2921.1022.0020.6021.655,430,761
2019-11-2820.8021.7019.7021.054,458,681
2019-11-2718.4021.0018.4019.983,522,607
2019-11-2617.7518.8017.5018.601,432,342
2019-11-2519.2519.8017.9018.002,421,507
2019-11-2217.2019.3516.8019.1547,769,460
2019-11-2117.1017.3516.4517.051,155,974
2019-11-2016.6017.2016.3017.132,338,018
2019-11-1916.9517.0016.2516.482,171,346
2019-11-1817.0017.3516.6517.15380,274
2019-11-1516.8017.0016.8016.90648,182
2019-11-1417.5017.5016.6516.881,697,931
2019-11-1317.6017.6017.2517.601,826,081
2019-11-1218.0018.0017.3017.682,021,452
2019-11-1117.9017.9517.1517.78843,541
2019-11-0818.1018.1017.8518.00569,811
2019-11-0717.9018.2017.7017.801,263,339
2019-11-0618.7518.7517.8018.00753,504
2019-11-0518.5519.3518.1518.353,343,491
2019-11-0419.0019.2517.6018.681,614,950
2019-11-0117.2517.2516.9316.930
2019-10-3117.2517.3516.3016.932,628,628
2019-10-3017.8017.8017.0017.03627,019
2019-10-2917.4517.5017.0017.651,087,270
2019-10-2817.6017.6517.0017.65931,380
2019-10-2517.6518.1017.2017.581,603,723
2019-10-2417.2017.8517.0517.532,930,229
2019-10-2316.8517.3016.1017.181,388,817
2019-10-2216.8016.9016.6016.83363,166
2019-10-2117.1517.7516.4016.53908,354
2019-10-1817.0017.3016.3017.18580,314
2019-10-1716.2516.9515.6516.832,526,338
2019-10-1616.0017.2515.8016.633,879,026
2019-10-1516.5016.5015.5016.132,222,642
2019-10-1416.2016.4016.0016.25736,925
2019-10-1116.4016.5016.0016.50210,682
2019-10-1016.6516.7016.6516.65265,712
2019-10-0916.4016.7016.4016.65375,905
2019-10-0816.7516.9016.4516.601,482,206
2019-10-0715.9516.9015.7016.754,193,804
2019-10-0415.5016.0015.0015.781,876,218
2019-10-0315.8016.2515.0515.53677,531
2019-10-0216.0016.3015.9016.00919,964
2019-10-0116.7017.1515.9016.401,789,755
2019-09-3016.5017.1015.6516.882,389,836
2019-09-2716.8016.8516.0016.701,786,186
2019-09-2617.8517.9015.7015.834,821,440
2019-09-2517.1517.6016.5516.751,588,717
2019-09-2417.1517.6017.0517.18826,901
2019-09-2318.0018.0017.1017.58709,073
2019-09-2017.9518.0517.2017.781,353,003
2019-09-1917.7518.3517.5017.933,978,333
2019-09-1818.2518.4517.1017.802,488,215
2019-09-1719.0019.3017.9518.532,904,532
2019-09-1619.8520.8017.3018.6018,002,890
2019-09-1317.2519.2017.0518.3314,025,828
2019-09-1216.9017.8516.5017.401,813,649
2019-09-1116.6017.1016.3017.00520,355
2019-09-1016.7017.1016.3017.03202,994
2019-09-0916.6016.9516.2516.68168,284
2019-09-0617.3017.3015.7516.83680,801
2019-09-0516.6517.3516.6517.30828,149
2019-09-0418.4518.4516.6016.801,059,102
2019-09-0318.8018.8017.8018.101,236,034
2019-09-0219.2019.2018.4018.55226,885
2019-08-3019.1019.1018.6018.78138,068
2019-08-2917.8518.8517.8518.20114,479
2019-08-2819.2019.2017.9018.201,246,739
2019-08-2718.2019.2018.2019.25151,618
2019-08-2318.6018.6518.5018.65230,801
2019-08-2218.8518.8518.4018.65256,090
2019-08-2118.9518.9518.6518.80180,221
2019-08-2019.0019.0018.7518.90516,648
2019-08-1918.6519.2018.6519.0096,080
2019-08-1619.2019.2018.5018.60382,877
2019-08-1518.4018.5517.5018.351,077,467
2019-08-1418.5018.7018.2518.381,207,532
2019-08-1318.8019.0017.7518.631,204,783
2019-08-1219.5019.5018.1018.83796,484
2019-08-0919.4019.9518.5019.388,096,676
2019-08-0818.9519.7518.0519.48581,407
2019-08-0719.8019.9018.4019.13555,318
2019-08-0619.6020.0019.2519.45498,468
2019-08-0520.0020.2019.0019.65635,339
2019-08-0219.9020.5019.7520.455,411,680
2019-08-0120.5020.7019.7520.15334,622
2019-07-3120.1020.5019.4519.781,573,957
2019-07-3021.8021.8019.9520.251,081,359
2019-07-2921.1022.0020.7021.201,332,314
2019-07-2619.3021.4019.3021.004,739,147
2019-07-2518.8019.6018.7019.481,382,177
2019-07-2420.0020.4018.3518.38749,012
2019-07-2320.1020.3019.5019.60799,963
2019-07-2220.9021.5020.1020.901,710,235
2019-07-1918.8021.0018.8020.6012,838,570
2019-07-1819.0019.8018.3018.853,671,466
2019-07-1718.1019.4518.1018.801,591,084
2019-07-1618.5018.5017.5018.10648,079
2019-07-1518.9019.7518.0018.45745,303
2019-07-1218.0518.8518.0518.73596,173
2019-07-1117.1518.5017.1518.23502,926
2019-07-1018.3018.3017.0017.151,136,596
2019-07-0918.5018.6517.7017.98604,149
2019-07-0819.9019.9018.5018.78739,357
2019-07-0520.2020.5019.2519.352,510,583
2019-07-0419.9019.9017.0019.2358,158,211
2019-07-0321.6022.0017.2519.159,883,990
2019-07-0217.4521.2017.4520.754,136,206
2019-07-0116.4017.6015.2017.532,640,050
2019-06-2814.6016.3513.2516.0824,136,456
2019-06-2714.4514.8514.4014.60293,110
2019-06-2614.5514.7014.5014.53735,802
2019-06-2515.6015.6014.9015.28226,164
2019-06-2415.7015.7014.9515.20197,110
2019-06-2115.9015.9014.3014.50463,673
2019-06-2015.8515.8514.3014.501,102,276
2019-06-1915.0015.5013.5514.353,720,210
2019-06-1816.0516.4514.4015.231,600,597
2019-06-1717.9017.9515.3515.75885,289
2019-06-1418.4018.5017.6017.65643,289
2019-06-1319.2019.2517.7518.10439,952
2019-06-1220.1020.1018.4519.35946,598
2019-06-1120.9022.6019.6520.25880,090
2019-06-1019.0021.0018.6020.20681,592
2019-06-0718.0020.1018.0019.501,762,394
2019-06-0618.1022.4018.1018.732,145,775
2019-06-0517.7018.6017.5018.681,623,975
2019-06-0419.1019.1016.7018.433,464,431
2019-05-3123.5023.5021.6023.75783,698
2019-05-3025.4025.4023.5023.751,588,385
2019-05-2924.7025.9024.7025.60941,770
2019-05-2825.5026.3024.7025.20255,008
2019-05-2426.1026.4025.3025.65374,716
2019-05-2325.6026.3025.6026.30329,733
2019-05-2225.1026.3025.0026.20917,302
2019-05-2125.4027.1024.9026.10670,470
2019-05-2027.6028.0026.0026.55491,616
2019-05-1728.2028.7027.5028.05154,242
2019-05-1628.5028.5028.2028.1020,374,881
2019-05-1527.9028.8027.6028.70291,680
2019-05-1427.4027.5027.0027.6585,708
2019-05-1328.6029.4026.0027.45388,011
2019-05-1027.9028.9027.5028.40565,592
2019-05-0929.2029.2027.2027.70566,945
2019-05-0829.7029.7029.5029.4039,889
2019-05-0732.0032.0029.2029.601,130,765
2019-05-0331.5031.5030.7031.051,184,987
2019-05-0231.0031.4030.6031.35249,184
2019-05-0131.9032.0031.4031.35989,830
2019-04-3031.9032.0030.9031.65570,894
2019-04-2930.0032.5030.0031.65718,636
2019-04-2629.9030.0029.4029.70110,447
2019-04-2529.0029.0028.6029.4547,431
2019-04-2429.9029.9029.0029.6033,451
2019-04-2329.8030.0029.2029.95131,693
2019-04-1830.0030.0029.2029.7029,700
2019-04-1729.1031.0026.5029.75376,475
2019-04-1629.0030.0029.0029.8042,358
2019-04-1529.9030.0029.1029.80153,621
2019-04-1228.5029.8028.0029.10456,004
2019-04-1129.0029.9028.4029.30187,305
2019-04-1029.1029.7029.1029.70123,798
2019-04-0928.7029.8027.9028.75187,471
2019-04-0829.0030.4028.8030.20594,612
2019-04-0530.0032.0029.0029.45396,750
2019-04-0432.5033.0029.4030.05569,373
2019-04-0331.7031.9030.8031.2093,426
2019-04-0233.0033.9031.2032.45478,562
2019-04-0129.0034.2025.0032.301,806,217
2019-03-2931.5035.2029.6029.932,416,169
2019-03-2831.5031.5031.5031.6836,320