Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Clarkson Share Price
Clarkson Share History

Clarkson Share History

Clarkson Share Price history. The following table shows end-of-day data CKN historical share prices for Clarkson, 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.

CKN.L
Share PriceCKN.L
ChartsCKN.L
TradesCKN.L
HistoryCompare
CKN.LCKN.L
Share NewsCKN.L
RNSCKN.L
Accounts
Date Open High Low Close Volume
2024-04-233,975.004,110.003,975.004,070.0048,757
2024-04-224,020.004,070.004,020.004,050.0025,023
2024-04-194,005.004,040.003,990.004,035.0034,016
2024-04-184,020.004,045.004,015.004,045.0016,354
2024-04-174,010.004,065.003,995.004,020.0030,663
2024-04-164,030.004,030.003,960.004,010.0023,111
2024-04-154,010.004,145.004,010.004,075.0062,221
2024-04-124,110.004,110.004,040.004,100.0035,589
2024-04-113,955.004,040.003,955.004,040.0035,023
2024-04-104,135.004,135.003,970.003,970.00286,520
2024-04-094,080.004,080.004,035.004,040.0020,431
2024-04-084,100.004,100.004,020.004,055.0025,453
2024-04-054,010.004,070.003,990.004,065.0055,113
2024-04-044,030.004,055.003,990.004,055.0064,234
2024-04-034,020.004,035.004,010.004,030.00120,620
2024-04-024,015.004,055.003,995.004,015.00103,107
2024-04-014,010.004,010.004,010.004,010.000
2024-03-294,010.004,010.004,010.004,010.000
2024-03-284,000.004,015.003,985.004,010.0027,853
2024-03-274,000.004,015.003,980.004,005.0028,807
2024-03-263,955.003,990.003,955.003,990.0061,088
2024-03-253,950.003,985.003,950.003,960.0052,058
2024-03-223,910.003,980.003,910.003,970.0083,453
2024-03-213,950.003,990.003,900.003,975.0032,642
2024-03-203,865.003,925.003,860.003,925.0039,534
2024-03-193,875.003,895.003,820.003,870.0030,311
2024-03-183,920.003,965.003,850.003,875.00251,076
2024-03-153,960.003,960.003,880.003,930.0063,529
2024-03-143,890.003,950.003,860.003,885.0071,054
2024-03-133,950.003,960.003,900.003,925.0050,001
2024-03-123,880.003,960.003,845.003,945.0044,611
2024-03-113,855.003,875.003,850.003,855.00122,541
2024-03-083,895.003,895.003,845.003,875.0055,549
2024-03-073,810.003,905.003,805.003,870.00143,870
2024-03-063,835.003,910.003,780.003,860.00110,764
2024-03-053,820.003,840.003,760.003,800.0041,866
2024-03-043,600.003,830.003,600.003,790.00164,301
2024-03-013,585.003,675.003,560.003,675.0075,721
2024-02-293,585.003,620.003,575.003,590.0045,187
2024-02-283,565.003,605.003,560.003,585.0016,139
2024-02-273,570.003,580.003,550.003,575.0084,811
2024-02-263,570.003,585.003,540.003,580.0014,245
2024-02-233,520.003,565.003,520.003,540.0016,271
2024-02-223,515.003,555.003,490.003,555.00145,278
2024-02-213,460.003,520.003,460.003,510.0015,346
2024-02-203,490.003,550.003,470.003,470.0092,518
2024-02-193,520.003,570.003,485.003,555.00112,201
2024-02-163,460.003,535.003,460.003,515.0015,156
2024-02-153,480.003,515.003,470.003,480.0011,321
2024-02-143,500.003,505.003,480.003,480.0012,429
2024-02-133,500.003,520.003,455.003,485.0013,533
2024-02-123,465.003,500.003,440.003,485.0056,609
2024-02-093,520.003,520.003,440.003,470.0024,780
2024-02-083,535.003,535.003,455.003,455.0016,839
2024-02-073,470.003,505.003,420.003,465.00170,219
2024-02-063,375.003,465.003,375.003,450.0039,931
2024-02-053,530.003,530.003,425.003,425.0046,944
2024-02-023,535.003,535.003,480.003,515.0026,631
2024-02-013,540.003,560.003,475.003,490.0030,632
2024-01-313,545.003,570.003,530.003,550.0073,030
2024-01-303,545.003,565.003,500.003,535.0024,543
2024-01-293,520.003,560.003,490.003,540.0028,443
2024-01-263,560.003,560.003,500.003,535.0045,290
2024-01-253,580.003,635.003,540.003,545.0067,818
2024-01-243,520.003,570.003,520.003,570.0023,260
2024-01-233,630.003,630.003,525.003,540.0090,776
2024-01-223,500.003,600.003,480.003,580.0035,592
2024-01-193,490.003,535.003,455.003,510.0036,521
2024-01-183,515.003,535.003,495.003,495.0030,334
2024-01-173,550.003,550.003,440.003,520.0044,076
2024-01-163,440.003,495.003,435.003,485.0028,872
2024-01-153,475.003,480.003,425.003,455.00139,743
2024-01-123,455.003,480.003,440.003,450.0040,789
2024-01-113,390.003,505.003,390.003,445.0022,438
2024-01-103,495.003,495.003,435.003,465.0039,578
2024-01-093,490.003,530.003,465.003,465.00187,919
2024-01-083,475.003,565.003,435.003,490.0074,195
2024-01-053,470.003,580.003,425.003,480.00249,581
2024-01-043,180.003,265.003,180.003,265.0016,016
2024-01-033,175.003,220.003,140.003,200.0035,060
2024-01-023,200.003,200.003,145.003,165.0094,997
2024-01-013,165.003,165.003,165.003,165.000
2023-12-293,120.003,165.003,120.003,165.0013,801
2023-12-283,175.003,175.003,125.003,155.0012,553
2023-12-273,155.003,165.003,130.003,155.0013,493
2023-12-263,160.003,160.003,160.003,160.000
2023-12-253,160.003,160.003,160.003,160.000
2023-12-223,135.003,160.003,115.003,160.0014,351
2023-12-213,155.003,175.003,135.003,145.0030,390
2023-12-203,225.003,235.003,160.003,160.0055,975
2023-12-193,195.003,235.003,155.003,190.0035,492
2023-12-183,245.003,245.003,185.003,200.0021,736
2023-12-153,105.003,215.003,105.003,180.0052,802
2023-12-143,190.003,230.003,165.003,165.0083,432
2023-12-133,050.003,145.003,050.003,145.0097,285
2023-12-123,090.003,110.003,070.003,090.00103,834
2023-12-113,020.003,065.003,015.003,065.0029,367
2023-12-082,975.003,050.002,975.003,035.0039,549
2023-12-072,980.002,980.002,915.002,960.0028,453
2023-12-062,930.002,950.002,885.002,910.0021,489
2023-12-052,910.002,920.002,880.002,905.0073,332
2023-12-042,985.002,985.002,880.002,910.0034,132
2023-12-012,925.002,955.002,915.002,955.0057,249
2023-11-303,030.003,030.002,920.002,920.00194,099
2023-11-292,935.002,995.002,935.002,990.0022,463
2023-11-282,960.002,990.002,945.002,970.0037,638
2023-11-272,945.002,980.002,940.002,960.0032,062
2023-11-242,915.002,955.002,915.002,950.0039,016
2023-11-232,885.002,925.002,860.002,925.0021,539
2023-11-222,810.002,890.002,810.002,855.0051,532
2023-11-212,830.002,830.002,790.002,815.0032,867
2023-11-202,880.002,880.002,830.002,830.0048,463
2023-11-172,835.002,905.002,835.002,850.0048,496
2023-11-162,935.002,935.002,810.002,810.0050,282
2023-11-152,840.002,895.002,830.002,870.0034,479
2023-11-142,775.002,820.002,750.002,815.0051,882
2023-11-132,755.002,795.002,750.002,770.0027,207
2023-11-102,710.002,760.002,710.002,760.0017,801
2023-11-092,700.002,765.002,690.002,755.0031,194
2023-11-082,675.002,720.002,675.002,710.0078,281
2023-11-072,630.002,695.002,630.002,695.0037,943
2023-11-062,760.002,770.002,670.002,685.0047,561
2023-11-032,750.002,780.002,750.002,765.0067,862
2023-11-022,705.002,765.002,700.002,750.0030,683
2023-11-012,685.002,685.002,645.002,675.0032,308
2023-10-312,595.002,645.002,595.002,645.0043,017
2023-10-302,620.002,675.002,595.002,575.0010,051
2023-10-272,545.002,575.002,545.002,575.0031,250
2023-10-262,560.002,565.002,540.002,550.0061,321
2023-10-252,575.002,595.002,545.002,560.0041,602
2023-10-242,600.002,600.002,535.002,570.0018,653
2023-10-232,525.002,555.002,500.002,555.008,828
2023-10-202,550.002,590.002,510.002,550.0030,599
2023-10-192,605.002,605.002,540.002,565.0016,837
2023-10-182,615.002,645.002,595.002,615.0020,462
2023-10-172,635.002,720.002,635.002,680.0028,930
2023-10-162,700.002,710.002,635.002,650.0025,661
2023-10-132,745.002,745.002,670.002,690.0026,284
2023-10-122,670.002,720.002,665.002,695.0078,805
2023-10-112,730.002,730.002,645.002,645.00207,523
2023-10-102,630.002,705.002,630.002,680.0013,729
2023-10-092,650.002,650.002,590.002,640.0018,249
2023-10-062,570.002,630.002,570.002,625.00357,154
2023-10-052,625.002,645.002,590.002,590.0035,337
2023-10-042,685.002,705.002,605.002,625.0033,627
2023-10-032,760.002,760.002,680.002,680.0033,813
2023-10-022,740.002,770.002,685.002,735.0043,770
2023-09-292,720.002,750.002,680.002,735.0031,963
2023-09-282,715.002,715.002,650.002,660.0091,885
2023-09-272,780.002,795.002,735.002,745.0021,544
2023-09-262,785.002,825.002,775.002,790.0014,312
2023-09-252,815.002,815.002,760.002,785.0027,517
2023-09-222,825.002,895.002,810.002,830.0056,288
2023-09-212,800.002,850.002,785.002,835.0017,201
2023-09-202,790.002,810.002,760.002,810.0020,632
2023-09-192,800.002,800.002,750.002,780.0015,557
2023-09-182,820.002,835.002,755.002,760.0030,501
2023-09-152,780.002,815.002,780.002,800.0073,184
2023-09-142,780.002,780.002,700.002,780.0024,807
2023-09-132,810.002,810.002,685.002,715.0037,734
2023-09-122,750.002,750.002,720.002,750.00215,531
2023-09-112,725.002,730.002,690.002,720.0038,349
2023-09-082,695.002,745.002,695.002,720.0021,967
2023-09-072,750.002,750.002,690.002,715.0014,516
2023-09-062,720.002,730.002,700.002,700.0023,190
2023-09-052,770.002,770.002,700.002,710.0015,513
2023-09-042,695.002,730.002,675.002,705.0019,628
2023-09-012,725.002,750.002,690.002,690.0024,409
2023-08-312,755.002,755.002,690.002,710.0047,706
2023-08-302,725.002,755.002,720.002,745.0026,743
2023-08-292,730.002,735.002,670.002,710.0018,671
2023-08-282,645.002,645.002,645.002,645.000
2023-08-252,740.002,740.002,625.002,645.009,451
2023-08-242,705.002,730.002,670.002,680.0012,459
2023-08-232,690.002,705.002,675.002,705.0024,116
2023-08-222,705.002,705.002,655.002,685.0023,052
2023-08-212,700.002,710.002,630.002,645.0091,703
2023-08-182,740.002,745.002,715.002,715.0056,542
2023-08-172,725.002,755.002,725.002,745.0018,011
2023-08-162,700.002,765.002,700.002,730.00121,031
2023-08-152,760.002,760.002,680.002,705.0029,429
2023-08-142,730.002,730.002,680.002,710.0024,940
2023-08-112,745.002,750.002,690.002,730.0040,740
2023-08-102,870.002,870.002,725.002,725.0026,939
2023-08-092,770.002,815.002,735.002,815.0075,814
2023-08-082,755.002,760.002,715.002,755.00170,229
2023-08-072,815.002,870.002,755.002,755.0051,825
2023-08-042,855.002,920.002,840.002,870.00118,124
2023-08-032,745.002,860.002,720.002,850.0081,650
2023-08-022,770.002,770.002,740.002,755.00128,919
2023-08-012,790.002,810.002,750.002,795.0026,034
2023-07-312,800.002,815.002,780.002,790.0030,479
2023-07-282,840.002,850.002,790.002,800.0018,838
2023-07-272,880.002,885.002,840.002,850.0067,857
2023-07-262,855.002,855.002,810.002,835.0025,980
2023-07-252,865.002,865.002,820.002,825.0044,931
2023-07-242,880.002,885.002,865.002,880.0019,253
2023-07-212,845.002,900.002,845.002,885.0042,280
2023-07-202,930.002,945.002,880.002,880.0040,359
2023-07-192,905.002,940.002,880.002,915.0026,030
2023-07-182,900.002,900.002,805.002,840.0033,387
2023-07-172,915.002,915.002,820.002,840.0015,041
2023-07-142,900.002,970.002,900.002,920.0022,231
2023-07-133,030.003,030.002,955.002,970.0015,977
2023-07-122,940.003,065.002,935.003,030.00141,109
2023-07-112,960.002,985.002,955.002,970.0025,628
2023-07-102,905.002,975.002,900.002,965.0030,261
2023-07-072,840.002,915.002,840.002,915.0017,397
2023-07-062,860.002,930.002,855.002,880.0026,010
2023-07-052,950.002,965.002,910.002,925.0021,875
2023-07-042,965.002,990.002,945.002,970.0022,281
2023-07-033,000.003,000.002,950.002,970.0013,933
2023-06-302,880.002,970.002,880.002,960.0018,535
2023-06-292,950.002,950.002,900.002,915.0054,560
2023-06-282,860.002,945.002,860.002,920.0021,688
2023-06-272,840.002,915.002,840.002,885.0021,472
2023-06-262,835.002,870.002,800.002,840.0053,477
2023-06-232,850.002,930.002,850.002,860.0022,782
2023-06-222,935.002,955.002,890.002,920.0013,523
2023-06-212,900.002,970.002,900.002,960.0017,192
2023-06-202,960.002,995.002,940.002,965.0061,250
2023-06-192,970.003,010.002,950.002,970.0037,332
2023-06-162,995.003,015.002,985.002,985.0058,829
2023-06-153,090.003,115.002,960.003,005.0032,131
2023-06-143,085.003,090.003,055.003,085.0042,058
2023-06-132,945.003,070.002,945.003,040.0031,363
2023-06-123,020.003,045.003,005.003,010.00146,034
2023-06-093,030.003,105.002,995.003,050.0046,567
2023-06-083,075.003,150.003,030.003,100.0034,670
2023-06-072,900.002,975.002,900.002,975.0026,077
2023-06-062,965.002,970.002,910.002,930.0025,485
2023-06-052,985.003,015.002,940.002,955.0021,815
2023-06-022,875.002,950.002,875.002,940.0067,888
2023-06-012,860.002,930.002,840.002,925.0035,090
2023-05-312,815.002,890.002,815.002,865.0082,966
2023-05-302,810.002,880.002,810.002,845.0031,006
2023-05-292,855.002,855.002,855.002,855.000
2023-05-262,910.002,940.002,850.002,855.0025,423
2023-05-252,895.002,910.002,890.002,895.0016,392
2023-05-242,905.002,915.002,885.002,915.0031,376
2023-05-233,020.003,030.002,950.002,950.0014,165
2023-05-222,995.003,015.002,960.002,975.0051,321
2023-05-193,030.003,045.003,000.003,010.0018,446
2023-05-183,030.003,070.003,010.003,010.0033,947
2023-05-173,015.003,035.003,000.003,025.0011,385
2023-05-163,035.003,060.003,015.003,025.0037,771
2023-05-152,995.003,020.002,985.003,020.0093,338
2023-05-122,935.003,000.002,935.002,995.0073,981
2023-05-112,990.003,020.002,920.002,985.00152,128
2023-05-103,100.003,100.003,005.003,060.0029,960
2023-05-093,120.003,120.003,020.003,030.0047,742
2023-05-083,080.003,080.003,080.003,080.000
2023-05-053,025.003,080.003,025.003,080.0026,314
2023-05-043,160.003,160.003,005.003,035.0033,253
2023-05-033,115.003,130.003,035.003,100.0091,797
2023-05-023,170.003,170.003,080.003,135.0043,744
2023-05-013,100.003,100.003,100.003,100.000
2023-04-283,105.003,175.003,080.003,100.0033,079
2023-04-273,020.003,100.003,020.003,095.0024,462
2023-04-263,005.003,070.002,985.003,055.0048,503
2023-04-253,015.003,090.003,015.003,035.0020,183
2023-04-243,150.003,150.003,070.003,070.0077,045
2023-04-213,080.003,135.003,070.003,115.0064,762
2023-04-203,035.003,095.003,005.003,095.00156,535
2023-04-193,080.003,085.003,025.003,045.0092,190
2023-04-183,115.003,115.003,040.003,085.0032,818
2023-04-173,085.003,125.003,045.003,095.0061,353
2023-04-143,045.003,055.003,030.003,040.0026,392
2023-04-133,020.003,055.003,020.003,035.0025,189
2023-04-123,065.003,080.003,015.003,020.0033,442
2023-04-113,055.003,065.002,990.003,065.0045,285
2023-04-102,990.002,990.002,990.002,990.000
2023-04-072,990.002,990.002,990.002,990.000
2023-04-062,950.003,020.002,950.002,990.0029,412
2023-04-053,005.003,050.002,975.002,985.0076,117
2023-04-043,035.003,050.002,990.002,990.0018,997
2023-04-033,090.003,100.003,005.003,025.0036,888
2023-03-313,105.003,105.003,075.003,090.0025,852
2023-03-303,095.003,110.003,080.003,100.0033,667
2023-03-293,100.003,105.003,070.003,100.0050,533
2023-03-283,085.003,115.003,055.003,105.0066,047
2023-03-273,165.003,180.003,045.003,070.0043,937
2023-03-243,130.003,185.003,110.003,175.0027,877
2023-03-233,155.003,190.003,125.003,155.0023,210
2023-03-223,130.003,150.003,125.003,150.0030,236
2023-03-213,095.003,155.003,090.003,145.0036,248
2023-03-203,075.003,145.003,050.003,120.00181,449
2023-03-173,140.003,160.003,075.003,145.00199,293
2023-03-163,170.003,220.003,135.003,170.0063,803
2023-03-153,360.003,360.003,145.003,150.0086,260
2023-03-143,190.003,330.003,165.003,250.00132,826
2023-03-133,360.003,360.003,160.003,200.00262,084
2023-03-103,270.003,325.003,215.003,290.00520,935
2023-03-093,375.003,375.003,275.003,330.0048,006
2023-03-083,200.003,375.003,190.003,375.0063,240
2023-03-073,265.003,265.003,095.003,190.00345,354
2023-03-063,385.003,540.003,365.003,365.001,096,942
2023-03-033,280.003,320.003,245.003,305.0035,514
2023-03-023,300.003,300.003,230.003,285.0068,508
2023-03-013,225.003,365.003,220.003,285.00118,816
2023-02-283,300.003,315.003,260.003,305.00108,169
2023-02-273,255.003,315.003,255.003,315.00121,149
2023-02-243,220.003,250.003,215.003,250.00112,394
2023-02-233,120.003,220.003,095.003,220.0067,315
2023-02-223,025.003,110.003,025.003,100.0025,726
2023-02-213,080.003,110.003,050.003,090.0074,720
2023-02-203,045.003,145.003,045.003,080.0096,776
2023-02-173,070.003,155.003,070.003,135.0041,047
2023-02-163,180.003,180.003,100.003,145.0020,888
2023-02-153,110.003,135.003,050.003,120.0024,987
2023-02-143,125.003,150.003,085.003,125.0066,680
2023-02-133,050.003,125.003,045.003,085.0023,174
2023-02-103,150.003,150.003,030.003,085.0069,492
2023-02-093,150.003,150.003,075.003,125.00198,993
2023-02-083,170.003,190.003,125.003,125.0075,086
2023-02-073,115.003,195.003,090.003,105.00534,911
2023-02-063,205.003,260.003,165.003,185.0027,750
2023-02-033,360.003,360.003,205.003,275.00127,366
2023-02-023,205.003,315.003,190.003,295.0087,248
2023-02-013,130.003,205.003,095.003,205.0099,188
2023-01-313,090.003,090.003,005.003,075.0082,674
2023-01-302,945.003,035.002,940.003,025.0069,832
2023-01-272,975.002,975.002,910.002,955.0042,261
2023-01-263,010.003,050.002,985.003,000.0030,053
2023-01-253,050.003,095.002,980.003,015.0042,711
2023-01-243,115.003,130.003,060.003,075.0020,035
2023-01-233,220.003,220.003,070.003,115.0018,456
2023-01-203,105.003,160.003,055.003,155.0036,856
2023-01-193,150.003,150.003,030.003,080.0029,199
2023-01-183,115.003,135.003,045.003,105.0037,070
2023-01-172,990.003,135.002,990.003,060.0056,445
2023-01-162,955.003,025.002,950.003,000.0028,196
2023-01-132,985.003,010.002,935.002,970.0024,776
2023-01-122,910.002,962.502,885.002,960.0045,300
2023-01-112,955.002,970.002,880.002,885.0055,745
2023-01-103,180.003,180.002,915.002,935.00100,150
2023-01-093,320.003,320.003,165.003,185.00232,417
2023-01-063,430.003,435.003,240.003,305.00264,045
2023-01-053,100.003,170.003,100.003,145.0015,800
2023-01-043,130.003,160.003,045.003,100.00183,170
2023-01-033,310.003,310.003,110.003,130.0056,597
2023-01-023,235.003,235.003,235.003,235.000
2022-12-303,220.003,235.003,195.003,235.005,763
2022-12-293,245.003,265.003,175.003,225.0020,796
2022-12-283,165.003,285.003,140.003,250.0039,022
2022-12-273,150.003,150.003,150.003,150.000
2022-12-263,150.003,150.003,150.003,150.000
2022-12-233,140.003,205.003,120.003,150.0011,972
2022-12-223,040.003,195.003,040.003,115.0048,409
2022-12-212,950.003,050.002,950.003,040.00119,950
2022-12-202,930.003,000.002,920.002,925.0089,083
2022-12-192,965.003,045.002,960.002,965.0037,546
2022-12-162,905.003,015.002,885.002,960.00140,227
2022-12-152,940.002,995.002,890.002,975.0022,436
2022-12-142,900.002,900.002,830.002,865.00173,716
2022-12-132,800.002,945.002,770.002,900.0071,160
2022-12-122,825.002,825.002,765.002,795.00174,516
2022-12-092,830.002,850.002,760.002,825.0016,167
2022-12-082,805.002,830.002,750.002,815.0020,842
2022-12-072,895.002,905.002,815.002,850.0045,931
2022-12-063,095.003,095.002,890.002,890.00187,462
2022-12-053,105.003,145.003,080.003,100.0030,767
2022-12-023,120.003,140.003,085.003,105.0037,126
2022-12-013,030.003,140.003,030.003,125.0023,533
2022-11-303,065.003,065.003,015.003,055.0045,659
2022-11-293,105.003,130.003,030.003,050.0081,738
2022-11-283,110.003,115.003,090.003,100.0020,111
2022-11-253,120.003,135.003,085.003,130.0017,113
2022-11-243,085.003,120.003,085.003,100.0016,747
2022-11-233,040.003,120.003,020.003,110.0027,600
2022-11-222,920.003,035.002,920.003,035.0030,964
2022-11-212,920.002,990.002,915.002,965.0019,267
2022-11-182,960.002,960.002,880.002,930.0021,863
2022-11-172,900.002,915.002,865.002,915.0028,669
2022-11-162,940.002,955.002,865.002,930.0034,652
2022-11-153,030.003,030.002,945.002,955.0020,257
2022-11-143,070.003,070.002,960.003,040.0025,432
2022-11-112,940.003,035.002,930.003,025.0086,928
2022-11-102,820.002,975.002,805.002,925.0028,408
2022-11-092,855.002,900.002,820.002,855.0016,204
2022-11-082,870.002,895.002,845.002,870.0033,296
2022-11-072,870.002,925.002,840.002,860.0036,998
2022-11-042,900.002,930.002,815.002,855.0030,152
2022-11-032,930.002,930.002,805.002,825.0019,670
2022-11-022,770.002,905.002,770.002,895.0076,520
2022-11-012,830.002,860.002,795.002,810.0053,997
2022-10-312,795.002,845.002,765.002,765.0015,962
2022-10-282,825.002,855.002,810.002,820.0014,835
2022-10-272,905.002,935.002,865.002,880.0035,483
2022-10-262,835.002,935.002,835.002,900.0029,166
2022-10-252,750.002,845.002,745.002,830.0091,962
2022-10-242,730.002,755.002,715.002,755.0019,171
2022-10-212,705.002,745.002,700.002,715.0038,413
2022-10-202,715.002,800.002,700.002,795.0033,197
2022-10-192,755.002,780.002,700.002,755.0023,535
2022-10-182,795.002,805.002,740.002,750.0016,783
2022-10-172,710.002,795.002,670.002,770.0031,463
2022-10-142,775.002,820.002,700.002,720.0035,482
2022-10-132,685.002,800.002,675.002,750.0027,825
2022-10-122,630.002,725.002,630.002,680.0038,984
2022-10-112,730.002,730.002,625.002,685.0026,843
2022-10-102,675.002,705.002,640.002,695.0026,056
2022-10-072,810.002,810.002,655.002,655.0047,825
2022-10-062,660.002,790.002,660.002,765.0025,669
2022-10-052,780.002,780.002,670.002,695.0022,809
2022-10-042,705.002,825.002,705.002,775.0053,757
2022-10-032,670.002,750.002,600.002,725.0070,632
2022-09-302,560.002,665.002,545.002,630.00243,315
2022-09-292,645.002,645.002,520.002,535.0042,333
2022-09-282,575.002,655.002,535.002,615.00109,256
2022-09-272,580.002,640.002,530.002,630.00121,292
2022-09-262,440.002,540.002,440.002,540.0051,951
2022-09-232,645.002,660.002,480.002,500.0050,928
2022-09-222,695.002,705.002,615.002,635.0049,635
2022-09-212,685.002,750.002,650.002,725.0024,169
2022-09-202,675.002,720.002,625.002,680.0024,902
2022-09-192,655.002,655.002,655.002,655.000
2022-09-162,700.002,700.002,615.002,655.0090,696
2022-09-152,735.002,775.002,675.002,710.0041,002
2022-09-142,700.002,735.002,675.002,720.00122,269
2022-09-132,805.002,805.002,720.002,720.0040,727
2022-09-122,790.002,790.002,725.002,770.0077,299
2022-09-092,685.002,745.002,675.002,725.00357,842
2022-09-082,755.002,755.002,630.002,665.0027,137
2022-09-072,700.002,730.002,670.002,690.0030,937
2022-09-062,845.002,860.002,645.002,700.00184,418
2022-09-052,895.002,895.002,775.002,810.0030,046
2022-09-022,820.002,880.002,770.002,860.0045,330
2022-09-013,000.003,000.002,755.002,770.0025,344
2022-08-313,020.003,045.003,000.003,015.0049,973
2022-08-303,060.003,150.003,025.003,025.0036,112
2022-08-293,060.003,060.003,060.003,060.000
2022-08-263,065.003,130.003,050.003,060.0019,253
2022-08-253,085.003,085.003,020.003,050.0016,035
2022-08-243,060.003,060.002,985.003,040.0023,647
2022-08-233,200.003,215.003,045.003,045.0029,114
2022-08-223,325.003,330.003,205.003,210.0030,370
2022-08-193,295.003,395.003,230.003,290.00113,658
2022-08-183,340.003,420.003,320.003,370.0015,592
2022-08-173,465.003,570.003,370.003,375.00104,828
2022-08-163,735.003,735.003,510.003,510.0076,114
2022-08-153,655.003,665.003,615.003,655.0052,591
2022-08-123,640.003,655.003,570.003,635.00122,105
2022-08-113,515.003,600.003,515.003,585.0028,220
2022-08-103,550.003,575.003,440.003,555.0029,312
2022-08-093,365.003,500.003,365.003,480.0031,364
2022-08-083,545.003,545.003,330.003,440.0053,861
2022-08-053,380.003,565.003,380.003,555.0038,175
2022-08-043,370.003,430.003,350.003,425.0030,250
2022-08-033,370.003,400.003,330.003,380.0093,664
2022-08-023,330.003,390.003,330.003,370.0026,050
2022-08-013,385.003,440.003,320.003,370.0020,483
2022-07-293,285.003,460.003,285.003,435.0014,373
2022-07-283,375.003,410.003,325.003,345.0020,226
2022-07-273,515.003,515.003,375.003,385.0012,645
2022-07-263,335.003,470.003,335.003,450.0017,618
2022-07-253,495.003,495.003,365.003,415.0018,768
2022-07-223,445.003,510.003,400.003,435.0023,152
2022-07-213,450.003,590.003,450.003,520.0038,780
2022-07-203,320.003,445.003,320.003,445.0014,705
2022-07-193,330.003,425.003,305.003,410.0029,387
2022-07-183,275.003,355.003,260.003,350.0021,621
2022-07-153,175.003,260.003,170.003,260.0041,976
2022-07-143,225.003,255.003,125.003,165.0032,976
2022-07-133,045.003,390.003,045.003,225.0084,972
2022-07-122,915.002,975.002,915.002,955.0021,647
2022-07-112,890.002,935.002,865.002,935.0028,984
2022-07-082,895.002,915.002,870.002,885.0014,297
2022-07-072,880.002,965.002,880.002,940.0034,322
2022-07-062,890.002,915.002,840.002,890.0030,134
2022-07-052,905.002,920.002,765.002,835.0034,931
2022-07-042,995.003,005.002,870.002,905.0016,856
2022-07-012,925.003,010.002,925.002,995.0037,586
2022-06-302,980.003,010.002,970.003,010.0038,198
2022-06-293,000.003,070.002,980.003,055.0029,662
2022-06-283,025.003,035.002,985.003,005.0021,269
2022-06-272,955.003,010.002,955.003,005.0014,550
2022-06-242,885.002,935.002,875.002,930.0061,337
2022-06-232,890.002,945.002,890.002,930.0025,221
2022-06-222,910.002,975.002,895.002,940.0032,516
2022-06-212,970.003,010.002,945.002,950.0023,695
2022-06-202,950.003,005.002,915.002,945.0032,187
2022-06-173,045.003,055.002,915.002,915.00101,336
2022-06-163,095.003,105.002,965.002,975.0062,625
2022-06-153,150.003,210.003,105.003,110.0016,556
2022-06-143,170.003,215.003,150.003,160.00113,858
2022-06-133,135.003,205.003,135.003,175.0035,407
2022-06-103,160.003,230.003,160.003,200.0057,224
2022-06-093,180.003,220.003,160.003,200.0039,246
2022-06-083,145.003,200.003,115.003,200.0036,624
2022-06-073,120.003,200.003,110.003,145.0018,052
2022-06-063,200.003,245.003,165.003,205.0045,216
2022-06-033,140.003,140.003,140.003,140.000
2022-06-023,140.003,140.003,140.003,140.000
2022-06-013,125.003,165.003,090.003,140.0051,974
2022-05-313,140.003,140.003,070.003,100.00138,435
2022-05-303,150.003,190.003,120.003,125.0021,992
2022-05-273,125.003,190.003,105.003,140.0030,005
2022-05-263,090.003,155.003,090.003,115.0043,799
2022-05-253,140.003,140.003,075.003,110.0026,732
2022-05-243,200.003,200.003,100.003,100.0024,321
2022-05-233,165.003,245.003,165.003,200.00109,708
2022-05-203,180.003,190.003,110.003,130.0026,244
2022-05-193,175.003,205.003,110.003,150.0027,639
2022-05-183,265.003,290.003,195.003,200.0026,229
2022-05-173,260.003,310.003,240.003,280.0035,594
2022-05-163,375.003,375.003,240.003,250.0021,027
2022-05-133,260.003,340.003,225.003,300.0088,318
2022-05-123,270.003,320.003,170.003,225.0050,709
2022-05-113,375.003,470.003,320.003,370.0060,611
2022-05-103,400.003,450.003,325.003,385.0048,276
2022-05-093,545.003,545.003,400.003,400.0028,790
2022-05-063,600.003,600.003,500.003,545.0081,573
2022-05-053,680.003,695.003,555.003,555.0022,237
2022-05-043,660.003,680.003,620.003,650.0029,031
2022-05-033,705.003,705.003,625.003,660.0037,777
2022-05-023,690.003,690.003,690.003,690.000
2022-04-293,685.003,745.003,680.003,690.0057,087
2022-04-283,550.003,725.003,550.003,700.0030,415
2022-04-273,545.003,645.003,525.003,625.0078,634
2022-04-263,630.003,630.003,500.003,540.0039,105
2022-04-253,510.003,560.003,475.003,560.0075,880
2022-04-223,470.003,580.003,470.003,560.0041,122
2022-04-213,550.003,590.003,510.003,570.0027,885
2022-04-203,495.003,550.003,440.003,545.00238,772
2022-04-193,505.003,505.003,425.003,445.0031,992
2022-04-183,500.003,500.003,500.003,500.000
2022-04-153,500.003,500.003,500.003,500.000
2022-04-143,500.003,510.003,465.003,500.0046,372
2022-04-133,500.003,520.003,480.003,520.0041,730
2022-04-123,495.003,505.003,425.003,485.0036,086
2022-04-113,550.003,550.003,475.003,500.0048,829
2022-04-083,450.003,495.003,435.003,495.0043,123
2022-04-073,500.003,510.003,430.003,475.0032,092
2022-04-063,620.003,620.003,475.003,500.0049,622
2022-04-053,670.003,670.003,545.003,590.0040,358
2022-04-043,690.003,715.003,495.003,585.0045,723
2022-04-013,625.003,705.003,625.003,700.0071,380
2022-03-313,835.003,835.003,680.003,700.0083,307
2022-03-303,670.003,790.003,665.003,750.0073,704
2022-03-293,945.003,945.003,730.003,765.0055,767
2022-03-283,755.003,890.003,740.003,890.0067,045
2022-03-253,700.003,750.003,665.003,745.0060,158
2022-03-243,810.003,810.003,695.003,695.0063,616
2022-03-233,600.003,760.003,600.003,760.0040,374
2022-03-223,635.003,660.003,610.003,650.0052,991
2022-03-213,600.003,635.003,500.003,635.0034,787
2022-03-183,490.003,580.003,490.003,580.0076,599
2022-03-173,565.003,565.003,425.003,520.0083,989
2022-03-163,315.003,535.003,315.003,465.00119,169
2022-03-153,370.003,385.003,265.003,370.0054,973
2022-03-143,350.003,430.003,350.003,365.00158,626
2022-03-113,470.003,480.003,395.003,395.0063,258
2022-03-103,340.003,505.003,340.003,385.0075,239
2022-03-093,250.003,470.003,200.003,470.0069,643
2022-03-083,375.003,375.003,140.003,200.00104,089
2022-03-073,170.003,435.003,150.003,350.0096,970
2022-03-043,065.003,140.003,045.003,115.0051,829
2022-03-033,310.003,315.003,135.003,135.0062,444
2022-03-023,325.003,335.003,235.003,255.0050,728
2022-03-013,365.003,385.003,235.003,265.0037,509
2022-02-283,150.003,310.003,150.003,310.0050,423
2022-02-253,145.003,225.003,140.003,225.0026,850
2022-02-243,070.003,155.003,070.003,140.0042,887
2022-02-233,170.003,300.003,170.003,220.0027,907
2022-02-223,230.003,260.003,195.003,250.0035,065
2022-02-213,235.003,340.003,220.003,270.0018,505
2022-02-183,395.003,395.003,295.003,295.0036,756
2022-02-173,285.003,440.003,285.003,405.0041,228
2022-02-163,385.003,405.003,330.003,340.0016,424
2022-02-153,345.003,390.003,315.003,375.0039,238
2022-02-143,430.003,430.003,280.003,340.0032,779
2022-02-113,415.003,440.003,360.003,415.0028,906
2022-02-103,440.003,475.003,405.003,440.0023,757
2022-02-093,340.003,480.003,325.003,440.0043,528
2022-02-083,365.003,445.003,295.003,360.0026,121
2022-02-073,275.003,365.003,245.003,360.00121,924
2022-02-043,155.003,235.003,155.003,215.00176,378
2022-02-033,225.003,295.003,195.003,225.0040,841
2022-02-023,270.003,295.003,250.003,250.0047,630
2022-02-013,360.003,360.003,205.003,260.0044,613
2022-01-313,260.003,305.003,225.003,295.0093,258
2022-01-283,270.003,360.003,205.003,205.0063,628
2022-01-273,320.003,375.003,295.003,370.0045,771
2022-01-263,395.003,430.003,375.003,385.0020,433
2022-01-253,455.003,455.003,330.003,390.0026,361
2022-01-243,630.003,635.003,400.003,410.0052,681
2022-01-213,710.003,720.003,625.003,665.0019,290
2022-01-203,630.003,750.003,630.003,710.0051,059
2022-01-193,900.003,900.003,700.003,715.0031,924
2022-01-183,740.003,830.003,740.003,825.0046,687
2022-01-173,710.003,840.003,710.003,840.0015,204
2022-01-143,855.003,860.003,790.003,800.0015,287
2022-01-133,815.003,860.003,780.003,860.0018,605
2022-01-123,785.003,825.003,740.003,810.0022,977
2022-01-113,825.003,875.003,760.003,780.0068,521
2022-01-103,990.003,990.003,815.003,830.0027,069
2022-01-073,900.004,035.003,895.003,975.00379,910
2022-01-063,820.003,840.003,780.003,820.0025,192
2022-01-053,880.003,970.003,845.003,870.0029,442
2022-01-043,965.003,985.003,915.003,965.0045,876
2022-01-033,880.003,880.003,880.003,880.000
2021-12-313,745.003,885.003,745.003,880.0010,980
2021-12-303,895.003,895.003,800.003,855.0028,844
2021-12-293,800.003,875.003,750.003,840.0065,697
2021-12-283,750.003,750.003,750.003,750.000
2021-12-273,750.003,750.003,750.003,750.000
2021-12-243,735.003,750.003,735.003,750.001,403
2021-12-233,720.003,760.003,685.003,750.0017,367
2021-12-223,580.003,715.003,580.003,700.0027,042
2021-12-213,725.003,725.003,645.003,690.0036,613
2021-12-203,590.003,680.003,565.003,680.0035,259
2021-12-173,585.003,640.003,565.003,635.00116,365
2021-12-163,665.003,665.003,595.003,600.0053,560
2021-12-153,590.003,665.003,590.003,620.00186,612
2021-12-143,600.003,700.003,600.003,655.0067,532
2021-12-133,800.003,800.003,685.003,700.0030,505
2021-12-103,765.003,835.003,765.003,780.0055,789
2021-12-093,885.003,885.003,780.003,835.0047,729
2021-12-083,855.003,870.003,820.003,855.0038,303
2021-12-073,895.003,905.003,840.003,855.0095,649
2021-12-063,800.003,985.003,785.003,860.00114,893
2021-12-033,705.003,740.003,680.003,685.0023,973
2021-12-023,625.003,710.003,610.003,705.0063,896
2021-12-013,640.003,675.003,610.003,660.0077,823
2021-11-303,710.003,740.003,590.003,615.00902,061
2021-11-293,770.003,805.003,710.003,770.0061,848
2021-11-263,695.003,760.003,645.003,720.0081,752
2021-11-253,715.003,790.003,685.003,790.00195,599
2021-11-243,755.003,800.003,685.003,710.00143,708
2021-11-233,825.003,840.003,740.003,740.0054,903
2021-11-223,850.003,895.003,815.003,825.0042,048
2021-11-193,850.003,865.003,800.003,825.0074,144
2021-11-183,745.003,890.003,745.003,860.0053,073
2021-11-173,825.003,900.003,825.003,835.0061,520
2021-11-163,965.003,990.003,885.003,885.0045,997
2021-11-153,990.003,995.003,885.003,975.0073,762
2021-11-123,800.003,945.003,800.003,910.0089,682
2021-11-113,905.003,910.003,860.003,900.0036,750
2021-11-103,835.003,915.003,825.003,870.0075,576
2021-11-093,960.003,985.003,905.003,920.0032,137
2021-11-084,000.004,015.003,965.003,965.0051,721
2021-11-054,215.004,215.004,025.004,055.0034,266
2021-11-044,100.004,225.004,100.004,180.00105,697
2021-11-034,125.004,220.004,110.004,150.0047,117
2021-11-024,150.004,175.004,070.004,175.0066,105
2021-11-013,975.004,145.003,975.004,125.0067,527
2021-10-293,985.004,050.003,980.004,000.0048,060
2021-10-283,965.004,015.003,940.004,010.0054,804
2021-10-274,005.004,030.003,985.003,985.0059,618
2021-10-263,965.004,035.003,945.004,010.0086,511
2021-10-253,915.003,965.003,895.003,955.0028,031
2021-10-223,740.003,930.003,740.003,920.00100,437
2021-10-213,785.003,865.003,765.003,865.0036,464
2021-10-203,865.003,900.003,760.003,760.0025,840
2021-10-193,905.003,905.003,825.003,885.0025,622
2021-10-183,895.003,905.003,835.003,890.0042,395
2021-10-153,915.003,940.003,870.003,875.0028,244
2021-10-143,915.003,975.003,905.003,925.00100,863
2021-10-133,910.003,935.003,840.003,890.0030,620
2021-10-123,930.004,020.003,895.003,950.00164,051
2021-10-113,795.003,945.003,795.003,945.0031,928
2021-10-083,900.003,900.003,840.003,855.0015,485
2021-10-073,850.003,865.003,820.003,865.0033,321
2021-10-063,795.003,840.003,760.003,820.0031,013
2021-10-053,695.003,825.003,695.003,790.0028,858
2021-10-043,830.003,870.003,690.003,700.0053,940
2021-10-013,730.003,890.003,730.003,890.0037,449
2021-09-303,820.003,840.003,775.003,800.0033,618
2021-09-293,780.003,795.003,745.003,795.0083,937
2021-09-283,755.003,780.003,700.003,760.0032,932
2021-09-273,755.003,755.003,640.003,750.0074,856
2021-09-243,715.003,740.003,705.003,720.0014,187
2021-09-233,825.003,825.003,725.003,760.0039,111
2021-09-223,750.003,850.003,750.003,790.0018,880
2021-09-213,780.003,865.003,775.003,820.0023,127
2021-09-203,765.003,810.003,735.003,750.0026,201
2021-09-173,890.003,890.003,745.003,800.0064,926
2021-09-163,830.003,865.003,745.003,805.0043,681
2021-09-153,840.003,870.003,745.003,745.0064,118
2021-09-143,855.003,890.003,815.003,815.0013,180
2021-09-133,880.003,885.003,820.003,845.0025,428
2021-09-104,000.004,000.003,870.003,870.0016,388
2021-09-094,095.004,095.003,910.003,910.0022,027
2021-09-084,000.004,030.003,970.004,000.0096,222
2021-09-073,965.004,020.003,935.004,010.0058,498
2021-09-063,925.003,965.003,890.003,965.0018,817
2021-09-033,935.004,015.003,935.003,935.0046,510
2021-09-023,855.003,925.003,815.003,900.0053,574
2021-09-013,885.003,910.003,810.003,910.0054,302
2021-08-313,860.003,860.003,755.003,820.0055,368
2021-08-303,795.003,795.003,795.003,795.000
2021-08-273,745.003,800.003,720.003,795.0027,519
2021-08-263,660.003,760.003,645.003,750.0025,990
2021-08-253,700.003,700.003,630.003,630.0033,736
2021-08-243,630.003,680.003,590.003,680.0024,209
2021-08-233,605.003,610.003,570.003,590.0085,977
2021-08-203,550.003,590.003,530.003,580.0019,220
2021-08-193,535.003,595.003,535.003,560.0016,120
2021-08-183,520.003,580.003,500.003,580.0025,982
2021-08-173,600.003,635.003,495.003,540.0045,799
2021-08-163,585.003,625.003,580.003,600.0023,183
2021-08-133,640.003,640.003,590.003,610.0019,439
2021-08-123,600.003,640.003,525.003,640.0043,929
2021-08-113,485.003,585.003,485.003,585.0059,054
2021-08-103,585.003,585.003,485.003,525.00308,908
2021-08-093,330.003,510.003,245.003,500.0055,442
2021-08-063,345.003,345.003,235.003,265.0015,705
2021-08-053,205.003,280.003,185.003,270.0016,141
2021-08-043,240.003,240.003,155.003,205.0014,603
2021-08-033,265.003,295.003,220.003,220.0028,300
2021-08-023,235.003,265.003,220.003,260.0031,562
2021-07-303,200.003,235.003,150.003,225.0035,057
2021-07-293,125.003,200.003,125.003,200.0024,869
2021-07-283,190.003,190.003,125.003,155.0015,137
2021-07-273,090.003,155.003,050.003,155.0020,978
2021-07-263,080.003,090.003,025.003,090.0020,090
2021-07-233,045.003,045.002,985.003,040.0013,661
2021-07-223,060.003,110.003,000.003,000.0026,614
2021-07-213,010.003,060.003,010.003,040.0015,824
2021-07-203,135.003,135.002,965.002,995.0040,744
2021-07-193,095.003,095.003,000.003,050.0067,077
2021-07-163,275.003,275.003,080.003,080.0019,806
2021-07-153,280.003,300.003,220.003,250.0068,514
2021-07-143,240.003,295.003,240.003,285.0019,679
2021-07-133,305.003,320.003,280.003,315.0010,757
2021-07-123,280.003,305.003,265.003,300.0016,673
2021-07-093,255.003,290.003,220.003,285.0018,510
2021-07-083,335.003,335.003,225.003,245.0038,827
2021-07-073,225.003,330.003,225.003,305.0031,064
2021-07-063,305.003,310.003,275.003,305.0025,110
2021-07-053,280.003,310.003,275.003,310.0021,750
2021-07-023,230.003,280.003,230.003,275.0026,733
2021-07-013,205.003,235.003,190.003,235.0031,017
2021-06-303,280.003,280.003,190.003,190.0040,282
2021-06-293,200.003,265.003,155.003,245.0064,765
2021-06-283,100.003,165.003,050.003,130.0045,217
2021-06-253,060.003,095.003,035.003,095.0029,832
2021-06-243,105.003,105.003,055.003,055.0032,798
2021-06-233,090.003,090.003,065.003,070.0051,648
2021-06-223,110.003,110.003,065.003,075.0020,248
2021-06-213,070.003,080.003,000.003,080.0040,423
2021-06-183,180.003,180.003,040.003,085.0077,656
2021-06-173,135.003,165.003,095.003,120.0068,454
2021-06-163,130.003,165.003,120.003,140.0062,496
2021-06-153,050.003,135.003,050.003,095.0024,975
2021-06-143,120.003,135.003,100.003,105.0021,133
2021-06-113,140.003,140.003,090.003,100.0016,587
2021-06-103,090.003,105.003,085.003,100.0013,147
2021-06-093,110.003,125.003,075.003,100.0037,084
2021-06-083,090.003,120.003,090.003,095.0017,786
2021-06-073,085.003,125.003,085.003,120.0010,026
2021-06-043,040.003,130.003,040.003,085.0013,931
2021-06-033,040.003,130.003,040.003,115.0019,086
2021-06-023,120.003,125.003,095.003,105.0016,241
2021-06-013,095.003,130.003,085.003,110.0081,846
2021-05-283,135.003,135.003,070.003,080.0070,259
2021-05-273,120.003,120.003,050.003,075.0023,138
2021-05-263,115.003,115.003,055.003,070.0011,101
2021-05-253,065.003,100.003,045.003,070.0031,379
2021-05-243,040.003,080.003,025.003,070.0020,809
2021-05-213,105.003,105.002,985.003,070.00117,017
2021-05-203,000.003,045.002,895.003,045.0050,052
2021-05-192,830.002,970.002,830.002,970.0071,884
2021-05-182,840.002,885.002,805.002,855.0063,256
2021-05-172,860.002,860.002,810.002,815.007,669
2021-05-142,860.002,875.002,825.002,840.0014,561
2021-05-132,890.002,890.002,825.002,850.0012,357
2021-05-122,950.002,950.002,900.002,920.0023,275
2021-05-112,920.002,940.002,870.002,925.0029,426
2021-05-103,015.003,015.002,955.002,960.0022,517
2021-05-073,015.003,025.002,975.003,020.0015,146
2021-05-063,040.003,040.002,980.003,000.0051,569
2021-05-053,000.003,055.002,995.003,040.0028,431
2021-05-043,035.003,070.003,015.003,030.0031,678
2021-04-302,990.003,055.002,925.003,035.0067,885
2021-04-292,975.002,975.002,920.002,925.0022,818
2021-04-282,935.002,940.002,895.002,935.0027,792
2021-04-272,930.002,950.002,900.002,925.0029,792
2021-04-262,935.002,940.002,900.002,935.0030,722
2021-04-232,925.002,980.002,905.002,930.0041,728
2021-04-222,880.002,880.002,825.002,875.0023,144
2021-04-212,895.002,895.002,815.002,855.0021,776
2021-04-202,840.002,855.002,820.002,850.0040,179
2021-04-192,820.002,850.002,790.002,845.0039,532
2021-04-162,850.002,855.002,795.002,825.0080,502
2021-04-152,850.002,920.002,850.002,900.0023,620
2021-04-142,900.002,930.002,885.002,900.00139,897
2021-04-132,790.002,905.002,790.002,900.0043,540
2021-04-122,940.002,940.002,835.002,855.0022,210
2021-04-092,900.002,920.002,870.002,900.0089,637
2021-04-082,850.002,905.002,825.002,905.0050,548
2021-04-072,800.002,825.002,790.002,825.0027,722
2021-04-062,730.002,800.002,730.002,790.0083,173
2021-04-012,800.002,800.002,740.002,780.0060,152
2021-03-312,730.002,750.002,730.002,750.0023,212
2021-03-302,715.002,740.002,715.002,730.00123,000
2021-03-292,665.002,720.002,665.002,705.0027,796
2021-03-262,610.002,710.002,610.002,700.0037,725
2021-03-252,650.002,650.002,590.002,610.0023,399
2021-03-242,585.002,610.002,580.002,590.0017,735
2021-03-232,595.002,600.002,560.002,585.0027,504
2021-03-222,620.002,625.002,560.002,590.0025,879
2021-03-192,595.002,655.002,555.002,585.00126,464
2021-03-182,470.002,585.002,470.002,575.0027,043
2021-03-172,535.002,555.002,490.002,530.0023,157
2021-03-162,460.002,525.002,460.002,505.0047,445
2021-03-152,515.002,550.002,450.002,460.0030,958
2021-03-122,500.002,500.002,450.002,480.0041,513
2021-03-112,525.002,525.002,440.002,475.00379,484
2021-03-102,500.002,500.002,425.002,470.0088,514
2021-03-092,630.002,630.002,460.002,485.00108,452
2021-03-082,640.002,640.002,550.002,570.0054,643
2021-03-052,645.002,670.002,550.002,620.0034,705
2021-03-042,630.002,630.002,560.002,585.0021,189
2021-03-032,590.002,680.002,575.002,640.0055,653
2021-03-022,520.002,585.002,515.002,550.0077,213
2021-03-012,575.002,575.002,490.002,510.00181,481
2021-02-262,590.002,590.002,540.002,540.0031,962
2021-02-252,600.002,625.002,575.002,575.0021,654
2021-02-242,600.002,615.002,550.002,600.0074,480
2021-02-232,570.002,620.002,550.002,580.00145,107
2021-02-222,620.002,620.002,580.002,600.0069,106
2021-02-192,595.002,675.002,595.002,600.0026,495
2021-02-182,725.002,725.002,650.002,655.0013,224
2021-02-172,765.002,770.002,680.002,700.0011,994
2021-02-162,795.002,795.002,700.002,765.0026,396
2021-02-152,700.002,760.002,690.002,745.0021,329
2021-02-122,620.002,640.002,590.002,615.0014,215
2021-02-112,720.002,720.002,615.002,640.0031,540
2021-02-102,700.002,735.002,650.002,705.0031,095
2021-02-092,625.002,690.002,585.002,665.0024,047
2021-02-082,550.002,575.002,470.002,565.0054,091
2021-02-052,510.002,515.002,455.002,515.0018,819
2021-02-042,520.002,520.002,460.002,465.0018,980
2021-02-032,525.002,540.002,480.002,505.0061,672
2021-02-022,510.002,565.002,475.002,495.0023,603
2021-02-012,475.002,540.002,475.002,515.0059,001
2021-01-292,495.002,520.002,490.002,500.0037,480
2021-01-282,580.002,580.002,495.002,530.0076,103
2021-01-272,620.002,620.002,545.002,555.0011,352
2021-01-262,645.002,645.002,600.002,625.0011,459
2021-01-252,635.002,635.002,585.002,630.0039,481
2021-01-222,655.002,665.002,595.002,635.0020,104
2021-01-212,710.002,725.002,675.002,685.0014,529
2021-01-202,690.002,720.002,635.002,710.0019,546
2021-01-192,655.002,730.002,625.002,630.0017,214
2021-01-182,805.002,805.002,705.002,720.009,197
2021-01-152,885.002,885.002,760.002,760.00126,410
2021-01-142,875.002,890.002,810.002,820.0018,827
2021-01-132,800.002,860.002,790.002,825.0046,580
2021-01-122,825.002,835.002,775.002,810.0017,560
2021-01-112,880.002,900.002,825.002,875.0015,275
2021-01-082,850.002,900.002,810.002,850.0032,818
2021-01-072,720.002,795.002,650.002,790.0040,720
2021-01-062,730.002,730.002,690.002,695.0032,024
2021-01-052,575.002,725.002,575.002,725.0081,018
2021-01-042,725.002,735.002,605.002,630.0066,499
2020-12-312,710.002,725.002,680.002,700.0016,512
2020-12-302,755.002,755.002,700.002,720.0025,261
2020-12-292,590.002,750.002,585.002,720.0066,409
2020-12-242,400.002,590.002,390.002,590.0060,850
2020-12-232,600.002,600.002,510.002,525.0015,058
2020-12-222,520.002,545.002,490.002,545.008,305
2020-12-212,545.002,545.002,445.002,520.0039,336
2020-12-182,650.002,650.002,510.002,560.0029,499
2020-12-172,615.002,630.002,550.002,600.0034,757
2020-12-162,670.002,670.002,555.002,590.0028,245
2020-12-152,585.002,585.002,510.002,560.0015,821
2020-12-142,595.002,600.002,510.002,510.0010,418
2020-12-112,640.002,640.002,520.002,540.0014,518
2020-12-102,600.002,600.002,525.002,580.0027,134
2020-12-092,575.002,630.002,560.002,570.0060,599
2020-12-082,605.002,630.002,570.002,605.0037,942
2020-12-072,675.002,690.002,585.002,600.0081,922
2020-12-042,620.002,720.002,620.002,665.0034,294
2020-12-032,595.002,685.002,595.002,675.0049,583
2020-12-022,575.002,640.002,575.002,630.0014,849
2020-12-012,590.002,600.002,525.002,600.0037,240
2020-11-302,560.002,600.002,500.002,560.0025,607
2020-11-272,495.002,520.002,390.002,515.0061,608
2020-11-262,545.002,590.002,485.002,545.0013,407
2020-11-252,770.002,770.002,595.002,605.0014,660
2020-11-242,775.002,815.002,720.002,765.0025,833
2020-11-232,655.002,715.002,610.002,710.0026,206
2020-11-202,555.002,630.002,555.002,610.0011,511
2020-11-192,590.002,615.002,550.002,600.0028,083
2020-11-182,600.002,640.002,570.002,640.0028,600
2020-11-172,475.002,660.002,475.002,645.0036,908
2020-11-162,465.002,495.002,430.002,470.0013,679
2020-11-132,345.002,450.002,345.002,445.0023,356
2020-11-122,455.002,465.002,385.002,425.0039,842
2020-11-112,295.002,475.002,205.002,465.0051,174
2020-11-102,270.002,290.002,205.002,265.0029,245
2020-11-092,120.002,265.002,120.002,220.0046,643
2020-11-062,055.002,190.002,050.002,140.00101,389
2020-11-052,075.002,075.002,010.002,010.00106,103
2020-11-042,020.002,075.002,020.002,040.0027,590
2020-11-032,020.002,050.002,000.002,030.0096,742
2020-11-021,966.002,000.001,966.002,000.0017,649
2020-10-302,025.002,040.002,010.002,010.0079,376
2020-10-292,075.002,075.002,025.002,040.0075,118
2020-10-282,065.002,100.002,060.002,085.0019,663
2020-10-272,210.002,240.002,085.002,100.0027,381
2020-10-262,265.002,310.002,200.002,200.00117,084
2020-10-232,280.002,335.002,265.002,285.0045,900
2020-10-222,320.002,320.002,250.002,250.0036,631
2020-10-212,305.002,330.002,285.002,305.0017,201
2020-10-202,335.002,350.002,295.002,295.0023,116
2020-10-162,395.002,410.002,360.002,365.007,299
2020-10-152,370.002,385.002,325.002,380.0035,744
2020-10-142,380.002,440.002,375.002,395.0022,060
2020-10-132,360.002,430.002,355.002,365.0044,823
2020-10-122,435.002,470.002,375.002,400.0039,974
2020-10-092,410.002,450.002,405.002,450.009,768
2020-10-082,320.002,410.002,320.002,405.006,472
2020-10-072,390.002,390.002,320.002,375.0010,009
2020-10-062,375.002,375.002,295.002,335.0025,968
2020-10-052,330.002,340.002,280.002,335.004,641
2020-10-022,305.002,320.002,285.002,300.004,880
2020-10-012,305.002,370.002,275.002,350.0020,424
2020-09-302,300.002,330.002,225.002,260.0014,291
2020-09-292,345.002,390.002,340.002,350.003,702
2020-09-282,430.002,470.002,385.002,400.003,608
2020-09-252,385.002,395.002,340.002,390.007,252
2020-09-242,390.002,440.002,350.002,390.0022,080
2020-09-232,435.002,465.002,395.002,425.0013,873
2020-09-222,420.002,440.002,380.002,415.0012,080
2020-09-212,515.002,515.002,435.002,480.0021,805
2020-09-182,465.002,535.002,440.002,535.0030,983
2020-09-172,470.002,535.002,455.002,500.0011,501
2020-09-162,490.002,525.002,450.002,500.0018,696
2020-09-152,490.002,520.002,485.002,495.0013,195
2020-09-142,460.002,515.002,445.002,515.009,327
2020-09-112,475.002,495.002,450.002,475.0014,115
2020-09-102,415.002,460.002,410.002,402.503,918
2020-09-092,400.002,420.002,395.002,402.5015,274
2020-09-082,445.002,450.002,380.002,440.007,900
2020-09-072,425.002,455.002,400.002,435.005,790
2020-09-042,410.002,435.002,385.002,400.007,354
2020-09-032,380.002,465.002,360.002,382.5027,906
2020-09-022,530.002,530.002,430.002,460.009,725
2020-09-012,425.002,530.002,420.002,487.5020,172
2020-08-282,410.002,465.002,410.002,457.5017,644
2020-08-272,400.002,485.002,400.002,465.006,004
2020-08-262,425.002,465.002,345.002,457.5015,226
2020-08-252,425.002,465.002,395.002,430.007,810
2020-08-242,450.002,455.002,400.002,430.005,092
2020-08-212,425.002,445.002,395.002,407.5017,904
2020-08-202,375.002,445.002,375.002,425.0012,420
2020-08-192,405.002,415.002,390.002,410.0018,953
2020-08-182,475.002,500.002,400.002,407.5018,113
2020-08-172,510.002,535.002,415.002,537.5037,681
2020-08-142,460.002,500.002,460.002,492.5013,229
2020-08-132,470.002,510.002,470.002,500.0012,319
2020-08-122,450.002,505.002,415.002,490.0037,641
2020-08-112,390.002,510.002,390.002,445.0041,529
2020-08-102,240.002,400.002,240.002,410.0032,762
2020-08-072,070.002,135.002,040.002,107.5027,323
2020-08-062,070.002,140.002,065.002,080.008,272
2020-08-052,085.002,095.002,030.002,077.509,616
2020-08-042,060.002,095.001,986.002,052.5039,995
2020-08-032,065.002,065.001,990.002,037.50163,976
2020-07-312,080.002,085.002,055.002,065.009,187
2020-07-302,125.002,125.002,095.002,117.501,602
2020-07-292,140.002,140.002,050.002,117.5017,952
2020-07-282,075.002,120.002,075.002,097.506,710
2020-07-272,145.002,145.002,050.002,090.00157,423
2020-07-242,100.002,175.002,080.002,152.5019,722
2020-07-232,100.002,155.002,065.002,112.5016,438
2020-07-222,060.002,075.002,045.002,065.0013,443
2020-07-212,100.002,100.002,050.002,075.0038,406
2020-07-202,130.002,130.002,035.002,100.0015,717
2020-07-172,115.002,155.002,080.002,100.0016,666
2020-07-162,120.002,170.002,095.002,112.5019,599
2020-07-152,170.002,225.002,155.002,162.5050,475
2020-07-142,140.002,145.002,070.002,122.5016,225
2020-07-132,115.002,170.002,090.002,110.0026,372
2020-07-102,100.002,120.002,100.002,107.5019,903
2020-07-092,220.002,220.002,110.002,130.0025,305
2020-07-082,300.002,300.002,180.002,190.009,799
2020-07-072,300.002,300.002,250.002,255.0015,008
2020-07-062,415.002,415.002,280.002,307.5019,150
2020-07-032,300.002,375.002,295.002,372.5021,791
2020-07-022,280.002,305.002,250.002,305.009,045
2020-07-012,245.002,275.002,205.002,252.5013,296
2020-06-302,290.002,290.002,155.002,267.5025,383
2020-06-292,225.002,245.002,205.002,282.505,697
2020-06-262,240.002,270.002,205.002,255.005,809
2020-06-252,220.002,250.002,165.002,275.0011,856
2020-06-242,310.002,380.002,295.002,342.504,968
2020-06-232,320.002,360.002,315.002,342.5013,993
2020-06-222,500.002,500.002,280.002,312.5046,512
2020-06-192,400.002,440.002,370.002,402.5012,875
2020-06-182,470.002,470.002,350.002,365.0022,359
2020-06-172,365.002,410.002,360.002,380.005,281
2020-06-162,320.002,395.002,315.002,280.0032,029
2020-06-152,280.002,360.002,245.002,280.0018,464
2020-06-122,320.002,375.002,320.002,337.5025,061
2020-06-112,380.002,410.002,325.002,397.5057,667
2020-06-102,460.002,460.002,370.002,412.5017,666
2020-06-092,445.002,535.002,420.002,497.50150,538
2020-06-082,475.002,515.002,460.002,512.5020,770
2020-06-052,380.002,500.002,380.002,487.5076,740
2020-06-042,355.002,425.002,355.002,387.5015,770
2020-06-032,265.002,370.002,215.002,360.0070,796
2020-06-022,215.002,360.002,200.002,205.0015,518
2020-06-012,320.002,390.002,230.002,245.0079,595
2020-05-292,390.002,390.002,235.002,365.0011,569
2020-05-282,450.002,500.002,335.002,365.0043,205
2020-05-272,410.002,450.002,410.002,410.0033,655
2020-05-262,300.002,420.002,300.002,410.0017,935
2020-05-222,355.002,400.002,340.002,397.507,431
2020-05-212,385.002,440.002,365.002,397.5021,016
2020-05-202,445.002,475.002,390.002,415.0021,549
2020-05-192,480.002,485.002,415.002,447.5016,854
2020-05-182,535.002,535.002,415.002,417.5010,935
2020-05-152,365.002,475.002,365.002,460.0021,280
2020-05-142,505.002,505.002,330.002,350.0045,809
2020-05-132,510.002,575.002,425.002,467.5033,768
2020-05-122,440.002,525.002,420.002,455.0017,489
2020-05-112,400.002,470.002,400.002,430.00620,072
2020-05-072,345.002,420.002,345.002,400.0015,453
2020-05-062,360.002,385.002,310.002,372.5014,832
2020-05-052,500.002,500.002,385.002,422.5038,046
2020-05-042,440.002,480.002,400.002,430.0021,962
2020-05-012,425.002,500.002,420.002,447.507,537
2020-04-302,560.002,660.002,480.002,570.00145,094
2020-04-292,535.002,620.002,440.002,570.0055,465
2020-04-282,430.002,520.002,395.002,370.0019,648
2020-04-272,240.002,400.002,230.002,370.0046,329
2020-04-242,220.002,300.002,220.002,242.5020,910
2020-04-232,325.002,350.002,250.002,265.0030,144
2020-04-222,315.002,360.002,285.002,352.5026,357
2020-04-212,340.002,435.002,340.002,352.50201,486
2020-04-202,405.002,430.002,375.002,390.0019,362
2020-04-172,345.002,480.002,345.002,400.00136,085
2020-04-162,435.002,445.002,360.002,367.5046,089
2020-04-152,470.002,470.002,380.002,410.0022,156
2020-04-142,505.002,505.002,420.002,457.5018,584
2020-04-092,500.002,500.002,410.002,457.5033,911
2020-04-082,410.002,530.002,405.002,477.5069,284
2020-04-072,290.002,495.002,290.002,317.50107,155
2020-04-062,260.002,395.002,255.002,202.5027,600
2020-04-032,375.002,375.002,290.002,320.001,661
2020-04-032,375.002,375.002,190.002,202.5061,774
2020-04-022,295.002,340.002,215.002,320.0061,283
2020-04-022,295.002,300.002,215.002,247.5012,397
2020-04-012,255.002,325.002,230.002,245.00155,170
2020-04-012,255.002,325.002,235.002,320.00127,811
2020-03-312,260.002,355.002,245.002,210.0040,068
2020-03-302,290.002,290.002,150.002,250.007,751
2020-03-272,275.002,275.002,195.002,257.509,556
2020-03-262,305.002,375.002,280.002,332.507,733
2020-03-252,170.002,295.002,170.002,125.0012,304
2020-03-242,055.002,115.002,030.002,007.5020,264
2020-03-232,010.002,030.001,936.002,080.0014,476
2020-03-202,030.002,135.002,010.002,006.5029,741
2020-03-191,952.002,045.001,950.001,982.0023,121
2020-03-182,045.002,055.002,000.002,105.002,335
2020-03-172,160.002,200.002,040.002,127.5039,905
2020-03-162,355.002,355.002,140.002,295.0038,212
2020-03-132,275.002,380.002,185.002,267.5046,091
2020-03-122,275.002,275.002,190.002,305.0036,173
2020-03-112,255.002,335.002,230.002,222.5027,353
2020-03-102,330.002,335.002,210.002,290.0050,684
2020-03-092,440.002,445.002,200.002,365.0029,459
2020-03-062,410.002,425.002,350.002,365.0050,582
2020-03-052,500.002,500.002,415.002,505.0017,891
2020-03-042,525.002,570.002,500.002,570.0010,313
2020-03-032,550.002,620.002,550.002,535.0015,923
2020-03-022,525.002,565.002,430.002,500.0026,853
2020-02-282,475.002,530.002,440.002,555.0018,518
2020-02-272,650.002,655.002,540.002,670.0015,357
2020-02-262,675.002,675.002,580.002,727.5017,075
2020-02-252,820.002,825.002,690.002,802.5013,052
2020-02-242,820.002,860.002,780.002,842.5021,088
2020-02-212,810.002,885.002,810.002,842.5041,874
2020-02-202,850.002,865.002,840.002,847.5016,883
2020-02-192,905.002,905.002,870.002,880.0030,997
2020-02-182,930.002,945.002,885.002,885.0021,962
2020-02-172,985.002,990.002,935.002,940.0019,912
2020-02-143,050.003,050.002,935.002,952.5022,487
2020-02-132,935.003,005.002,935.002,985.009,079
2020-02-122,970.003,000.002,955.002,980.0015,111
2020-02-113,015.003,015.002,945.002,965.0014,235
2020-02-103,120.003,120.002,990.003,000.0018,803
2020-02-073,120.003,120.003,025.003,057.5084,066
2020-02-063,000.003,105.003,000.003,085.0018,481
2020-02-053,030.003,045.003,005.003,015.006,420
2020-02-042,920.003,030.002,920.003,022.5048,367
2020-02-032,850.002,935.002,810.002,907.5038,043
2020-01-312,910.002,950.002,885.002,917.505,609
2020-01-303,010.003,010.002,895.002,917.509,760
2020-01-292,955.002,955.002,915.002,935.0013,434
2020-01-282,930.002,935.002,900.002,917.507,983
2020-01-273,010.003,010.002,875.002,887.5024,049
2020-01-243,000.003,100.003,000.003,030.0018,632
2020-01-233,100.003,135.003,035.003,052.5012,774
2020-01-223,005.003,110.003,005.003,065.0025,543
2020-01-213,095.003,095.002,955.002,980.009,382
2020-01-203,080.003,130.003,020.003,022.509,266
2020-01-173,010.003,105.003,000.003,057.5016,971
2020-01-162,940.003,010.002,940.002,997.5022,779
2020-01-152,900.002,990.002,900.002,955.00166,092
2020-01-142,925.002,925.002,900.002,917.5019,909
2020-01-132,925.002,925.002,900.002,907.5016,714
2020-01-102,925.002,930.002,915.002,920.0021,119
2020-01-092,950.002,950.002,925.002,925.0037,881
2020-01-082,955.002,965.002,920.002,940.0012,303
2020-01-072,945.002,955.002,925.002,947.5054,213
2020-01-062,985.002,985.002,865.002,945.0075,713
2020-01-033,045.003,045.002,955.002,985.0012,857
2020-01-023,005.003,030.003,000.003,015.0015,738
2019-12-313,010.003,025.002,980.003,007.506,771
2019-12-303,030.003,030.002,960.002,985.0014,827
2019-12-272,995.003,020.002,985.003,005.0019,007
2019-12-242,895.002,995.002,880.002,990.0012,983
2019-12-232,830.002,885.002,800.002,860.0074,304
2019-12-202,745.002,810.002,740.002,797.5075,791
2019-12-192,740.002,830.002,740.002,817.5056,234
2019-12-182,770.002,825.002,770.002,805.0034,000
2019-12-172,820.002,860.002,810.002,827.5094,238
2019-12-162,820.002,860.002,815.002,855.0083,180
2019-12-132,805.002,875.002,805.002,830.0051,508
2019-12-122,745.002,780.002,710.002,737.5017,543
2019-12-112,785.002,785.002,700.002,740.0014,212
2019-12-102,795.002,800.002,765.002,782.5015,299
2019-12-092,770.002,810.002,730.002,800.0023,502
2019-12-062,745.002,745.002,695.002,690.007,865
2019-12-052,745.002,745.002,640.002,687.508,934
2019-12-042,680.002,700.002,670.002,687.5019,396
2019-12-032,700.002,710.002,670.002,687.5011,706
2019-12-022,685.002,730.002,675.002,687.5013,495
2019-11-292,745.002,745.002,655.002,697.509,605
2019-11-282,750.002,750.002,650.002,700.0017,442
2019-11-272,750.002,760.002,690.002,707.5035,883
2019-11-262,755.002,775.002,745.002,747.5019,703
2019-11-252,775.002,800.002,720.002,745.0032,386
2019-11-222,690.002,800.002,690.002,735.0017,714
2019-11-212,760.002,775.002,725.002,745.0016,823
2019-11-202,700.002,770.002,700.002,745.0010,856
2019-11-192,780.002,780.002,745.002,750.0011,777
2019-11-182,715.002,795.002,705.002,755.0019,259
2019-11-152,750.002,790.002,680.002,775.009,600
2019-11-142,725.002,760.002,695.002,755.0013,833
2019-11-132,775.002,785.002,705.002,775.005,817
2019-11-122,815.002,820.002,785.002,787.5013,556
2019-11-112,785.002,790.002,645.002,780.0021,765
2019-11-082,840.002,840.002,770.002,782.5013,535
2019-11-072,810.002,845.002,800.002,820.0013,968
2019-11-062,825.002,840.002,795.002,820.0024,488
2019-11-052,845.002,845.002,795.002,825.0031,107
2019-11-042,835.002,835.002,760.002,790.0036,143
2019-11-012,850.002,850.002,775.002,785.0061,391
2019-10-312,830.002,850.002,815.002,835.0016,127
2019-10-302,810.002,810.002,760.002,772.5016,393
2019-10-292,800.002,810.002,775.002,810.001,658
2019-10-282,825.002,825.002,795.002,810.006,228
2019-10-252,810.002,820.002,750.002,807.5013,490
2019-10-242,900.002,900.002,800.002,807.508,507
2019-10-232,850.002,900.002,850.002,867.5059,324
2019-10-222,885.002,905.002,855.002,875.0044,843
2019-10-212,825.002,895.002,825.002,870.0032,055
2019-10-182,825.002,865.002,825.002,830.0027,097
2019-10-172,810.002,860.002,800.002,852.5044,842
2019-10-162,825.002,830.002,795.002,825.0046,724
2019-10-152,870.002,870.002,810.002,822.507,064
2019-10-142,840.002,870.002,795.002,822.5037,623
2019-10-112,590.002,905.002,590.002,905.0097,553
2019-10-102,615.002,620.002,545.002,565.009,562
2019-10-092,600.002,600.002,540.002,565.008,668
2019-10-082,600.002,600.002,475.002,535.0030,299
2019-10-072,460.002,590.002,440.002,590.0057,518
2019-10-042,405.002,430.002,390.002,415.0037,548
2019-10-032,475.002,475.002,400.002,425.005,068
2019-10-022,500.002,500.002,415.002,465.0013,016
2019-10-012,435.002,480.002,410.002,465.0096,511
2019-09-302,430.002,465.002,405.002,452.5012,478
2019-09-272,440.002,470.002,405.002,465.0018,571
2019-09-262,375.002,420.002,375.002,407.5036,266
2019-09-252,355.002,395.002,355.002,380.004,437
2019-09-242,290.002,375.002,290.002,322.50197,195
2019-09-232,360.002,410.002,340.002,345.0042,229
2019-09-202,395.002,410.002,360.002,392.5047,926
2019-09-192,405.002,405.002,355.002,372.5015,741
2019-09-182,350.002,380.002,325.002,352.5011,132
2019-09-172,345.002,365.002,300.002,307.5015,303
2019-09-162,405.002,405.002,285.002,310.0014,537
2019-09-132,345.002,350.002,230.002,335.0098,499
2019-09-122,300.002,315.002,260.002,295.0026,771
2019-09-112,280.002,305.002,260.002,280.0089,337
2019-09-102,270.002,270.002,220.002,255.0048,326
2019-09-092,245.002,300.002,220.002,270.0020,891
2019-09-062,245.002,275.002,240.002,265.00173,496
2019-09-052,280.002,280.002,230.002,265.0051,952
2019-09-042,305.002,305.002,265.002,285.0013,427
2019-09-032,285.002,325.002,270.002,302.5020,577
2019-09-022,255.002,335.002,255.002,285.006,450
2019-08-302,305.002,340.002,295.002,335.0015,948
2019-08-292,345.002,375.002,325.002,385.004,436
2019-08-282,325.002,415.002,325.002,385.007,830
2019-08-272,530.002,530.002,330.002,337.5027,438
2019-08-232,550.002,550.002,475.002,522.503,435
2019-08-222,440.002,545.002,385.002,522.50113,841
2019-08-212,465.002,470.002,390.002,397.5014,596
2019-08-202,560.002,560.002,455.002,465.0012,129
2019-08-192,450.002,595.002,450.002,552.5043,411
2019-08-162,360.002,445.002,345.002,410.0011,954
2019-08-152,435.002,435.002,330.002,345.0014,780
2019-08-142,365.002,430.002,355.002,385.0046,723
2019-08-132,340.002,375.002,320.002,345.0054,997
2019-08-122,600.002,600.002,310.002,347.5038,490
2019-08-092,580.002,580.002,475.002,542.508,079
2019-08-082,615.002,615.002,500.002,502.5010,017
2019-08-072,495.002,550.002,445.002,507.5016,873
2019-08-062,480.002,480.002,425.002,440.0021,984
2019-08-052,480.002,480.002,350.002,417.508,204
2019-08-022,600.002,625.002,415.002,475.0016,292
2019-08-012,530.002,605.002,495.002,545.0022,632
2019-07-312,605.002,615.002,570.002,582.507,807
2019-07-302,595.002,620.002,540.002,562.5012,565
2019-07-292,620.002,620.002,565.002,607.505,424
2019-07-262,665.002,665.002,595.002,617.5019,524
2019-07-252,635.002,640.002,535.002,605.007,866
2019-07-242,670.002,685.002,620.002,640.0044,170
2019-07-232,675.002,690.002,625.002,645.0021,360
2019-07-222,605.002,650.002,605.002,612.5012,912
2019-07-192,610.002,630.002,565.002,600.0029,067
2019-07-182,605.002,645.002,600.002,605.0086,235
2019-07-172,640.002,650.002,610.002,635.0026,364
2019-07-162,610.002,695.002,610.002,670.0039,368
2019-07-152,680.002,680.002,630.002,675.008,470
2019-07-122,630.002,680.002,610.002,652.5016,509
2019-07-112,680.002,680.002,605.002,625.0012,558
2019-07-102,650.002,650.002,610.002,637.5016,026
2019-07-092,645.002,645.002,575.002,637.5016,450
2019-07-082,580.002,640.002,575.002,602.509,676
2019-07-052,580.002,580.002,550.002,575.0011,090
2019-07-042,460.002,580.002,460.002,577.5012,538
2019-07-032,580.002,580.002,465.002,492.5011,911
2019-07-022,525.002,555.002,510.002,527.5016,908
2019-07-012,545.002,545.002,500.002,520.0015,247
2019-06-282,500.002,510.002,490.002,505.0017,054
2019-06-272,490.002,500.002,440.002,497.5034,193
2019-06-262,425.002,465.002,400.002,447.50124,723
2019-06-252,460.002,465.002,440.002,442.5032,372
2019-06-242,490.002,490.002,420.002,475.0015,997
2019-06-212,425.002,465.002,400.002,477.5024,951
2019-06-202,500.002,500.002,475.002,477.5044,223
2019-06-192,450.002,485.002,440.002,442.50617,332
2019-06-182,445.002,450.002,435.002,445.0019,497
2019-06-172,450.002,450.002,405.002,432.5013,330
2019-06-142,450.002,450.002,425.002,427.5010,731
2019-06-132,450.002,450.002,395.002,437.5025,518
2019-06-122,430.002,440.002,395.002,427.5011,636
2019-06-112,450.002,450.002,425.002,440.008,400
2019-06-102,450.002,450.002,425.002,432.505,853
2019-06-072,445.002,445.002,395.002,437.5010,894
2019-06-062,440.002,450.002,435.002,447.507,082
2019-06-052,430.002,450.002,390.002,445.00130,547
2019-06-042,410.002,425.002,400.002,407.5018,319
2019-06-032,415.002,425.002,400.002,425.0011,045
2019-05-312,445.002,445.002,400.002,442.507,539
2019-05-302,450.002,450.002,420.002,442.5011,560
2019-05-292,410.002,450.002,400.002,440.0023,409
2019-05-282,360.002,440.002,350.002,417.5030,761
2019-05-242,290.002,380.002,275.002,365.0040,057
2019-05-232,260.002,290.002,250.002,280.0090,425
2019-05-222,290.002,300.002,255.002,260.0017,779
2019-05-212,295.002,295.002,270.002,290.005,795
2019-05-202,250.002,285.002,225.002,262.5013,295
2019-05-172,235.002,300.002,235.002,295.0016,281
2019-05-162,265.002,265.002,180.002,210.0062,924
2019-05-152,290.002,390.002,290.002,297.5051,639
2019-05-142,310.002,350.002,310.002,332.5016,188
2019-05-132,385.002,395.002,290.002,295.0018,115
2019-05-102,345.002,410.002,345.002,405.0020,078
2019-05-092,395.002,430.002,335.002,347.5023,887
2019-05-082,395.002,450.002,395.002,420.0064,514
2019-05-072,455.002,465.002,405.002,417.5020,620
2019-05-032,520.002,520.002,425.002,470.0014,654
2019-05-022,580.002,595.002,540.002,565.0019,828
2019-05-012,540.002,575.002,540.002,555.0010,005
2019-04-302,545.002,660.002,535.002,605.0018,951
2019-04-292,610.002,610.002,515.002,552.5010,455
2019-04-262,500.002,580.002,475.002,550.0023,208
2019-04-252,485.002,495.002,415.002,452.506,055
2019-04-242,400.002,510.002,385.002,447.50101,917
Top Risers
Share Change
Pinewood Tech (PINE)315.00701.53%
Sareum (SAR)33.5044.09%
Sondrel Plc (SND)4.3536.72%
Byotrol (BYOT)0.12525%
Horizonte Minerals (HZM)0.5017.65%
Top Fallers
Share Change
Infra.india (IIP)0.035-41.42%
Bushveld Minerals (BMN)0.625-41.33%
Tinybuild Inc (TBLD)4.75-20.83%
Tiny Build S (TBLS)4.00-20%
Srt Marine Sys. (SRT)24.00-18.64%
Top By Volume
Share Volume
Tower Resources (TRP)0.021832,313,028
88 Energy (88E)0.1625725,440,503
Vela Technologies (VELA)0.012368,860,587
Baron Oil (BOIL)0.065311,953,009
Lloyds (LLOY)51.34199,642,768

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.