Login to your account

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

Caledonia Share History

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

CLDN.L
Share PriceCLDN.L
ChartsCLDN.L
TradesCLDN.L
HistoryCompare
CLDN.LCLDN.L
Share NewsCLDN.L
RNSCLDN.L
Accounts
Date Open High Low Close Volume
2024-04-243,520.003,550.003,520.003,535.0043,154
2024-04-233,565.003,570.003,520.003,525.0065,062
2024-04-223,485.003,505.003,460.003,495.0033,940
2024-04-193,460.003,475.003,450.003,450.0017,038
2024-04-183,480.003,485.003,470.003,470.0026,246
2024-04-173,490.003,490.003,465.003,465.0039,063
2024-04-163,370.003,470.003,370.003,465.0027,694
2024-04-153,450.003,475.003,435.003,460.0019,268
2024-04-123,440.003,445.003,410.003,430.0058,905
2024-04-113,400.003,435.003,400.003,405.0019,267
2024-04-103,370.003,400.003,370.003,400.0039,009
2024-04-093,355.003,400.003,355.003,370.0038,170
2024-04-083,300.003,380.003,300.003,365.0062,208
2024-04-053,295.003,300.003,245.003,260.0044,787
2024-04-043,270.003,305.003,260.003,290.0063,722
2024-04-033,280.003,290.003,275.003,290.0046,926
2024-04-023,330.003,330.003,270.003,300.0073,750
2024-04-013,280.003,280.003,280.003,280.000
2024-03-293,280.003,280.003,280.003,280.000
2024-03-283,300.003,315.003,275.003,280.00120,541
2024-03-273,260.003,300.003,260.003,285.0030,991
2024-03-263,260.003,290.003,260.003,285.0057,191
2024-03-253,240.003,270.003,210.003,270.00104,583
2024-03-223,210.003,250.003,210.003,250.00422,773
2024-03-213,205.003,230.003,200.003,210.0054,563
2024-03-203,230.003,235.003,200.003,210.0060,167
2024-03-193,255.003,255.003,230.003,230.0063,307
2024-03-183,265.003,275.003,250.003,250.0039,689
2024-03-153,270.003,275.003,260.003,275.0045,334
2024-03-143,295.003,295.003,260.003,275.0024,443
2024-03-133,275.003,280.003,250.003,275.0088,463
2024-03-123,280.003,280.003,225.003,225.0046,934
2024-03-113,265.003,290.003,230.003,260.0052,754
2024-03-083,300.003,325.003,270.003,275.0061,236
2024-03-073,335.003,345.003,300.003,320.0026,361
2024-03-063,310.003,330.003,305.003,320.0023,590
2024-03-053,275.003,300.003,270.003,295.0018,560
2024-03-043,305.003,310.003,275.003,275.0021,756
2024-03-013,330.003,340.003,275.003,320.0040,287
2024-02-293,330.003,345.003,315.003,315.0042,488
2024-02-283,385.003,400.003,340.003,365.0032,551
2024-02-273,330.003,385.003,330.003,340.0018,432
2024-02-263,340.003,370.003,330.003,340.0020,675
2024-02-233,340.003,365.003,335.003,335.0017,857
2024-02-223,370.003,380.003,340.003,360.0069,156
2024-02-213,385.003,385.003,335.003,350.0029,864
2024-02-203,400.003,400.003,365.003,380.0033,459
2024-02-193,375.003,375.003,350.003,360.0021,319
2024-02-163,360.003,360.003,360.003,360.0042,721
2024-02-153,375.003,380.003,360.003,360.0020,197
2024-02-143,360.003,365.003,350.003,355.0028,320
2024-02-133,390.003,400.003,320.003,350.0026,522
2024-02-123,425.003,425.003,325.003,355.0044,415
2024-02-093,380.003,395.003,380.003,395.0024,374
2024-02-083,380.003,385.003,380.003,385.0017,528
2024-02-073,370.003,390.003,365.003,370.0031,283
2024-02-063,385.003,395.003,370.003,385.0027,908
2024-02-053,450.003,450.003,335.003,385.0021,045
2024-02-023,450.003,450.003,410.003,425.0018,627
2024-02-013,425.003,430.003,405.003,405.0016,244
2024-01-313,400.003,430.003,395.003,430.0029,329
2024-01-303,385.003,385.003,360.003,370.0057,226
2024-01-293,370.003,395.003,320.003,395.0027,042
2024-01-263,380.003,395.003,350.003,375.00173,522
2024-01-253,395.003,405.003,380.003,385.0028,807
2024-01-243,415.003,415.003,390.003,395.0028,134
2024-01-233,415.003,420.003,390.003,390.0035,695
2024-01-223,450.003,475.003,415.003,415.0040,151
2024-01-193,470.003,475.003,435.003,435.0030,551
2024-01-183,485.003,515.003,450.003,450.0025,364
2024-01-173,505.003,530.003,455.003,470.0021,879
2024-01-163,540.003,540.003,505.003,505.0016,696
2024-01-153,510.003,545.003,510.003,535.0049,613
2024-01-123,560.003,560.003,475.003,475.0028,701
2024-01-113,500.003,560.003,500.003,525.0031,010
2024-01-103,535.003,560.003,530.003,530.0021,566
2024-01-093,540.003,540.003,495.003,540.0017,582
2024-01-083,535.003,545.003,510.003,520.0020,064
2024-01-053,525.003,555.003,525.003,535.0020,820
2024-01-043,510.003,525.003,510.003,525.0063,991
2024-01-033,540.003,540.003,505.003,540.0033,163
2024-01-023,590.003,590.003,495.003,495.0010,294
2024-01-013,555.003,555.003,555.003,555.000
2023-12-293,590.003,590.003,505.003,555.0039,004
2023-12-283,540.003,560.003,540.003,560.0019,635
2023-12-273,495.003,560.003,490.003,550.0022,821
2023-12-263,550.003,550.003,550.003,550.000
2023-12-253,550.003,550.003,550.003,550.000
2023-12-223,510.003,550.003,460.003,550.0011,669
2023-12-213,590.003,590.003,570.003,570.0021,121
2023-12-203,530.003,580.003,500.003,580.0032,386
2023-12-193,525.003,545.003,500.003,530.0035,890
2023-12-183,505.003,550.003,495.003,550.0030,219
2023-12-153,515.003,550.003,515.003,545.0062,029
2023-12-143,440.003,550.003,440.003,530.0029,948
2023-12-133,470.003,495.003,455.003,455.0026,330
2023-12-123,445.003,450.003,420.003,435.0037,588
2023-12-113,500.003,505.003,450.003,460.0042,070
2023-12-083,535.003,535.003,510.003,510.0027,681
2023-12-073,540.003,550.003,530.003,535.0051,001
2023-12-063,545.003,550.003,490.003,535.0014,998
2023-12-053,530.003,565.003,505.003,530.0017,891
2023-12-043,580.003,580.003,530.003,530.0019,335
2023-12-013,530.003,530.003,510.003,510.0016,325
2023-11-303,535.003,560.003,525.003,535.0043,208
2023-11-293,560.003,565.003,560.003,560.0022,679
2023-11-283,600.003,600.003,595.003,595.0044,028
2023-11-273,580.003,580.003,575.003,575.0019,799
2023-11-243,580.003,590.003,565.003,590.0047,483
2023-11-233,585.003,585.003,575.003,585.0014,273
2023-11-223,600.003,600.003,570.003,570.0032,661
2023-11-213,605.003,630.003,570.003,575.0046,864
2023-11-203,600.003,640.003,600.003,630.0026,240
2023-11-173,640.003,640.003,585.003,595.0029,859
2023-11-163,600.003,610.003,545.003,590.0054,617
2023-11-153,515.003,700.003,515.003,660.00156,028
2023-11-143,495.003,515.003,470.003,515.0039,584
2023-11-133,390.003,465.003,390.003,465.0024,467
2023-11-103,360.003,360.003,300.003,335.0013,317
2023-11-093,340.003,360.003,315.003,360.0016,676
2023-11-083,195.003,345.003,195.003,345.0012,836
2023-11-073,280.003,285.003,195.003,195.0019,094
2023-11-063,280.003,290.003,260.003,285.0067,160
2023-11-033,285.003,310.003,215.003,275.0030,047
2023-11-023,150.003,295.003,150.003,295.0033,826
2023-11-013,195.003,195.003,140.003,140.0017,748
2023-10-313,210.003,210.003,135.003,135.0019,004
2023-10-303,180.003,180.003,140.003,160.0020,988
2023-10-273,245.003,245.003,150.003,160.0019,475
2023-10-263,200.003,220.003,170.003,170.0014,584
2023-10-253,230.003,250.003,210.003,225.0030,400
2023-10-243,220.003,220.003,220.003,220.0011,887
2023-10-233,235.003,270.003,230.003,235.0013,363
2023-10-203,280.003,290.003,220.003,220.0018,169
2023-10-193,225.003,245.003,205.003,220.0013,276
2023-10-183,225.003,230.003,210.003,225.0023,074
2023-10-173,240.003,260.003,210.003,260.0026,263
2023-10-163,200.003,235.003,180.003,215.0023,276
2023-10-133,300.003,300.003,185.003,190.0031,634
2023-10-123,370.003,370.003,240.003,240.0020,090
2023-10-113,300.003,320.003,250.003,275.0020,170
2023-10-103,325.003,360.003,320.003,340.0014,556
2023-10-093,290.003,330.003,250.003,255.0049,876
2023-10-063,270.003,320.003,270.003,295.0030,337
2023-10-053,300.003,300.003,230.003,230.0012,381
2023-10-043,300.003,320.003,240.003,260.0014,088
2023-10-033,320.003,325.003,295.003,300.0011,877
2023-10-023,400.003,435.003,335.003,345.0011,493
2023-09-293,335.003,380.003,330.003,360.0032,985
2023-09-283,345.003,345.003,320.003,340.0011,421
2023-09-273,365.003,365.003,325.003,325.0064,758
2023-09-263,420.003,435.003,370.003,375.0059,696
2023-09-253,545.003,545.003,410.003,410.0013,991
2023-09-223,475.003,475.003,435.003,435.0034,425
2023-09-213,470.003,510.003,450.003,490.0022,606
2023-09-203,520.003,520.003,475.003,480.0026,980
2023-09-193,480.003,480.003,460.003,470.0011,397
2023-09-183,495.003,495.003,480.003,480.0019,403
2023-09-153,495.003,560.003,495.003,500.0050,601
2023-09-143,485.003,580.003,475.003,580.0035,245
2023-09-133,475.003,485.003,470.003,480.0015,893
2023-09-123,495.003,495.003,460.003,465.0017,954
2023-09-113,485.003,500.003,460.003,470.0081,834
2023-09-083,510.003,510.003,480.003,505.0019,603
2023-09-073,440.003,510.003,425.003,510.0015,059
2023-09-063,430.003,485.003,430.003,480.0017,775
2023-09-053,400.003,520.003,400.003,445.0048,109
2023-09-043,370.003,400.003,290.003,385.0021,380
2023-09-013,315.003,345.003,300.003,300.0028,529
2023-08-313,305.003,360.003,300.003,325.0027,577
2023-08-303,305.003,365.003,305.003,320.0036,189
2023-08-293,355.003,425.003,305.003,305.0029,414
2023-08-283,390.003,390.003,390.003,390.000
2023-08-253,395.003,420.003,375.003,390.0014,401
2023-08-243,445.003,460.003,380.003,380.0012,025
2023-08-233,360.003,425.003,340.003,425.008,683
2023-08-223,315.003,370.003,285.003,320.0022,859
2023-08-213,390.003,390.003,230.003,235.0030,411
2023-08-183,470.003,470.003,400.003,410.0023,930
2023-08-173,470.003,480.003,450.003,465.0010,522
2023-08-163,465.003,510.003,465.003,480.0063,126
2023-08-153,470.003,480.003,455.003,470.0013,374
2023-08-143,475.003,480.003,425.003,440.0013,387
2023-08-113,430.003,450.003,430.003,450.0012,734
2023-08-103,425.003,485.003,410.003,440.0011,944
2023-08-093,430.003,475.003,430.003,475.0010,819
2023-08-083,430.003,480.003,415.003,430.0025,736
2023-08-073,425.003,465.003,425.003,450.0064,923
2023-08-043,395.003,410.003,370.003,410.0048,527
2023-08-033,400.003,410.003,340.003,380.0034,825
2023-08-023,390.003,405.003,385.003,395.0029,511
2023-08-013,415.003,425.003,400.003,405.0019,106
2023-07-313,395.003,415.003,390.003,405.0027,184
2023-07-283,375.003,385.003,375.003,375.009,756
2023-07-273,395.003,400.003,375.003,400.0015,345
2023-07-263,375.003,390.003,360.003,365.0020,355
2023-07-253,330.003,375.003,325.003,365.0018,299
2023-07-243,325.003,345.003,315.003,345.0019,293
2023-07-213,380.003,380.003,335.003,335.0024,794
2023-07-203,365.003,420.003,355.003,405.0042,321
2023-07-193,305.003,385.003,300.003,385.0033,024
2023-07-183,275.003,315.003,275.003,275.0019,953
2023-07-173,305.003,360.003,260.003,260.0021,741
2023-07-143,275.003,355.003,270.003,330.0021,623
2023-07-133,145.003,320.003,145.003,290.0023,639
2023-07-123,165.003,175.003,135.003,135.0025,218
2023-07-113,155.003,200.003,130.003,135.0028,104
2023-07-103,180.003,180.003,110.003,110.0037,103
2023-07-073,225.003,235.003,205.003,205.0020,335
2023-07-063,220.003,275.003,185.003,185.0040,684
2023-07-053,220.003,250.003,220.003,240.0031,615
2023-07-043,225.003,240.003,225.003,225.0020,167
2023-07-033,240.003,295.003,220.003,245.0029,871
2023-06-303,240.003,250.003,235.003,250.0021,741
2023-06-293,250.003,250.003,195.003,210.0016,652
2023-06-283,250.003,315.003,230.003,285.0025,123
2023-06-273,225.003,235.003,175.003,190.0027,250
2023-06-263,210.003,240.003,110.003,150.0030,741
2023-06-233,205.003,245.003,180.003,205.0026,026
2023-06-223,285.003,285.003,205.003,230.0044,849
2023-06-213,265.003,315.003,265.003,270.0015,137
2023-06-203,325.003,335.003,220.003,275.0048,608
2023-06-193,315.003,320.003,295.003,305.0017,140
2023-06-163,380.003,400.003,290.003,290.0057,850
2023-06-153,475.003,475.003,380.003,380.0035,795
2023-06-143,410.003,450.003,410.003,450.0043,429
2023-06-133,430.003,430.003,380.003,410.0027,522
2023-06-123,430.003,440.003,430.003,430.0022,488
2023-06-093,470.003,470.003,420.003,440.0022,323
2023-06-083,485.003,485.003,465.003,465.0015,633
2023-06-073,500.003,500.003,450.003,495.0017,633
2023-06-063,440.003,500.003,420.003,500.0035,940
2023-06-053,515.003,545.003,500.003,500.0025,950
2023-06-023,445.003,510.003,445.003,500.0029,856
2023-06-013,385.003,465.003,385.003,430.0028,348
2023-05-313,370.003,395.003,350.003,360.0053,640
2023-05-303,405.003,430.003,360.003,400.0042,783
2023-05-293,430.003,430.003,430.003,430.000
2023-05-263,485.003,485.003,365.003,430.0022,098
2023-05-253,475.003,505.003,430.003,450.0017,211
2023-05-243,550.003,550.003,450.003,490.0022,439
2023-05-233,600.003,600.003,520.003,530.0018,579
2023-05-223,560.003,565.003,490.003,525.0018,211
2023-05-193,540.003,570.003,540.003,570.0020,380
2023-05-183,550.003,550.003,500.003,535.0012,445
2023-05-173,535.003,565.003,530.003,550.007,910
2023-05-163,600.003,615.003,550.003,550.0024,989
2023-05-153,605.003,605.003,525.003,580.0016,580
2023-05-123,630.003,645.003,520.003,520.0015,597
2023-05-113,515.003,620.003,515.003,605.0024,701
2023-05-103,590.003,635.003,505.003,515.0019,775
2023-05-093,565.003,615.003,560.003,615.0023,551
2023-05-083,630.003,630.003,630.003,630.000
2023-05-053,635.003,665.003,600.003,630.009,718
2023-05-043,575.003,600.003,550.003,580.0012,055
2023-05-033,620.003,655.003,600.003,615.0018,003
2023-05-023,600.003,600.003,495.003,555.0030,361
2023-05-013,590.003,590.003,590.003,590.000
2023-04-283,675.003,675.003,525.003,590.0024,780
2023-04-273,600.003,675.003,600.003,605.0031,871
2023-04-263,600.003,630.003,520.003,605.0020,790
2023-04-253,610.003,640.003,595.003,640.0023,675
2023-04-243,580.003,635.003,580.003,625.0025,466
2023-04-213,585.003,665.003,500.003,630.0039,289
2023-04-203,565.003,565.003,495.003,550.0015,226
2023-04-193,585.003,600.003,505.003,565.0018,102
2023-04-183,545.003,545.003,485.003,515.0023,408
2023-04-173,565.003,645.003,540.003,545.0026,821
2023-04-143,520.003,600.003,520.003,555.0029,364
2023-04-133,515.003,520.003,440.003,490.0015,776
2023-04-123,470.003,560.003,460.003,530.0058,775
2023-04-113,495.003,505.003,445.003,470.0056,797
2023-04-103,490.003,490.003,490.003,490.000
2023-04-073,490.003,490.003,490.003,490.000
2023-04-063,335.003,490.003,335.003,490.0059,980
2023-04-053,360.003,395.003,335.003,365.0043,430
2023-04-043,300.003,370.003,300.003,320.0028,030
2023-04-033,430.003,430.003,300.003,360.0040,858
2023-03-313,400.003,420.003,390.003,390.0036,836
2023-03-303,365.003,470.003,365.003,405.0044,961
2023-03-293,365.003,425.003,310.003,315.0038,123
2023-03-283,385.003,445.003,330.003,385.0032,466
2023-03-273,380.003,480.003,370.003,370.0019,933
2023-03-243,480.003,480.003,335.003,350.0038,339
2023-03-233,460.003,460.003,430.003,440.0016,163
2023-03-223,405.003,475.003,380.003,430.0028,021
2023-03-213,360.003,430.003,360.003,395.0032,137
2023-03-203,440.003,460.003,380.003,380.0040,716
2023-03-173,460.003,515.003,440.003,440.0043,468
2023-03-163,485.003,520.003,435.003,450.0031,164
2023-03-153,515.003,515.003,390.003,420.0050,914
2023-03-143,445.003,510.003,445.003,500.0039,113
2023-03-133,530.003,550.003,410.003,445.0027,916
2023-03-103,500.003,505.003,475.003,495.0030,111
2023-03-093,530.003,585.003,530.003,570.0036,499
2023-03-083,585.003,600.003,555.003,600.0016,305
2023-03-073,615.003,630.003,550.003,600.0029,064
2023-03-063,560.003,630.003,555.003,585.0027,610
2023-03-033,620.003,620.003,540.003,555.0019,501
2023-03-023,590.003,610.003,590.003,600.0030,334
2023-03-013,590.003,610.003,580.003,595.0042,559
2023-02-283,580.003,620.003,540.003,620.0027,290
2023-02-273,550.003,565.003,550.003,550.0031,216
2023-02-243,540.003,560.003,495.003,510.0014,249
2023-02-233,510.003,565.003,510.003,550.0013,608
2023-02-223,510.003,525.003,500.003,510.0019,716
2023-02-213,600.003,600.003,510.003,535.0019,866
2023-02-203,575.003,650.003,575.003,600.0025,938
2023-02-173,635.003,635.003,580.003,590.0029,419
2023-02-163,640.003,640.003,580.003,625.0020,519
2023-02-153,555.003,615.003,520.003,580.0030,935
2023-02-143,615.003,615.003,520.003,520.0029,831
2023-02-133,575.003,600.003,575.003,580.0017,716
2023-02-103,625.003,625.003,550.003,585.0031,927
2023-02-093,620.003,630.003,585.003,605.0013,309
2023-02-083,640.003,670.003,595.003,600.0034,511
2023-02-073,655.003,660.003,625.003,625.0026,639
2023-02-063,715.003,715.003,645.003,655.0013,596
2023-02-033,650.003,715.003,650.003,700.0019,844
2023-02-023,600.003,680.003,590.003,680.0029,279
2023-02-013,590.003,615.003,580.003,580.0032,296
2023-01-313,570.003,590.003,540.003,585.0018,470
2023-01-303,530.003,575.003,530.003,575.0016,941
2023-01-273,575.003,585.003,525.003,560.0029,449
2023-01-263,515.003,585.003,500.003,550.0034,278
2023-01-253,555.003,580.003,475.003,515.0025,704
2023-01-243,560.003,590.003,525.003,550.0031,485
2023-01-233,545.003,545.003,515.003,515.0021,443
2023-01-203,495.003,495.003,495.003,495.0013,424
2023-01-193,500.003,500.003,450.003,465.0046,451
2023-01-183,610.003,610.003,535.003,540.0025,039
2023-01-173,545.003,620.003,535.003,570.0039,986
2023-01-163,590.003,615.003,540.003,550.0034,538
2023-01-133,580.003,580.003,555.003,560.0033,838
2023-01-123,520.003,580.003,475.003,570.0035,737
2023-01-113,515.003,595.003,465.003,465.0039,553
2023-01-103,540.003,545.003,495.003,505.0021,537
2023-01-093,560.003,630.003,500.003,545.0044,876
2023-01-063,640.003,640.003,560.003,560.0035,019
2023-01-053,605.003,625.003,600.003,620.0014,960
2023-01-043,650.003,650.003,580.003,635.0029,418
2023-01-033,580.003,650.003,580.003,610.0036,406
2023-01-023,610.003,610.003,610.003,610.000
2022-12-303,620.003,630.003,580.003,610.008,693
2022-12-293,575.003,650.003,575.003,630.0012,370
2022-12-283,640.003,640.003,600.003,605.0016,431
2022-12-273,575.003,575.003,575.003,575.000
2022-12-263,575.003,575.003,575.003,575.000
2022-12-233,565.003,600.003,565.003,575.005,947
2022-12-223,600.003,620.003,565.003,580.0014,913
2022-12-213,575.003,620.003,575.003,590.0013,748
2022-12-203,640.003,640.003,595.003,595.0046,543
2022-12-193,515.003,660.003,510.003,625.0024,837
2022-12-163,625.003,625.003,520.003,525.0070,316
2022-12-153,580.003,615.003,565.003,565.0037,261
2022-12-143,700.003,700.003,600.003,610.0023,310
2022-12-133,655.003,705.003,600.003,675.0041,448
2022-12-123,665.003,665.003,580.003,620.0015,963
2022-12-093,665.003,700.003,625.003,650.0022,995
2022-12-083,665.003,690.003,660.003,670.0020,301
2022-12-073,770.003,770.003,690.003,705.0036,132
2022-12-063,860.003,860.003,760.003,760.00222,595
2022-12-053,850.003,890.003,830.003,850.0026,488
2022-12-023,920.003,950.003,845.003,845.0024,519
2022-12-013,865.003,970.003,845.003,970.0028,269
2022-11-303,900.003,900.003,820.003,820.0031,175
2022-11-293,930.003,945.003,895.003,910.0025,059
2022-11-284,050.004,050.003,775.003,870.0075,200
2022-11-253,975.004,045.003,950.004,045.00116,240
2022-11-244,050.004,050.003,965.003,970.0021,491
2022-11-234,000.004,055.004,000.004,025.0047,640
2022-11-223,995.004,050.003,985.004,015.0034,834
2022-11-213,925.004,060.003,905.004,055.0047,699
2022-11-183,920.003,925.003,885.003,925.0025,804
2022-11-173,905.003,930.003,885.003,920.0024,274
2022-11-163,855.003,920.003,855.003,920.0027,343
2022-11-153,835.003,925.003,835.003,900.0020,119
2022-11-143,840.003,905.003,765.003,890.0091,979
2022-11-113,845.003,935.003,845.003,925.0085,323
2022-11-103,665.003,850.003,665.003,835.0042,488
2022-11-093,645.003,690.003,605.003,685.0033,918
2022-11-083,620.003,700.003,620.003,700.00138,456
2022-11-073,605.003,695.003,605.003,660.0035,721
2022-11-043,610.003,635.003,560.003,600.0055,277
2022-11-033,470.003,555.003,390.003,555.0022,264
2022-11-023,445.003,480.003,425.003,475.0024,588
2022-11-013,375.003,495.003,370.003,465.0031,525
2022-10-313,300.003,400.003,290.003,385.0049,385
2022-10-283,255.003,340.003,255.003,305.0023,388
2022-10-273,350.003,365.003,265.003,320.0034,968
2022-10-263,300.003,445.003,300.003,410.0021,898
2022-10-253,235.003,380.003,220.003,335.0026,135
2022-10-243,200.003,285.003,200.003,250.0038,344
2022-10-213,145.003,195.003,100.003,195.0071,334
2022-10-203,140.003,245.003,130.003,210.0052,957
2022-10-193,305.003,305.003,125.003,185.0084,156
2022-10-183,270.003,280.003,185.003,250.0039,915
2022-10-173,110.003,290.003,110.003,240.0049,643
2022-10-143,140.003,245.003,140.003,155.0037,950
2022-10-133,170.003,240.003,050.003,145.0050,434
2022-10-123,150.003,215.003,105.003,145.0057,785
2022-10-113,200.003,220.003,170.003,205.0037,682
2022-10-103,265.003,285.003,225.003,285.0036,012
2022-10-073,265.003,350.003,230.003,290.0029,418
2022-10-063,310.003,325.003,260.003,295.0018,394
2022-10-053,330.003,345.003,265.003,310.0030,504
2022-10-043,185.003,330.003,185.003,325.0032,591
2022-10-033,130.003,175.003,035.003,175.0051,338
2022-09-303,100.003,165.003,030.003,160.0065,920
2022-09-293,085.003,130.003,015.003,055.00144,721
2022-09-283,280.003,280.003,080.003,130.0087,381
2022-09-273,400.003,400.003,260.003,260.0037,930
2022-09-263,370.003,405.003,290.003,350.0045,696
2022-09-233,400.003,470.003,365.003,385.0048,344
2022-09-223,510.003,510.003,425.003,440.0028,974
2022-09-213,425.003,515.003,400.003,515.0095,610
2022-09-203,480.003,480.003,410.003,440.0016,647
2022-09-193,450.003,450.003,450.003,450.000
2022-09-163,500.003,520.003,450.003,450.0064,394
2022-09-153,560.003,560.003,505.003,505.0023,242
2022-09-143,625.003,625.003,510.003,525.0021,369
2022-09-133,710.003,735.003,595.003,595.0037,327
2022-09-123,610.003,700.003,610.003,700.0027,928
2022-09-093,570.003,605.003,555.003,605.0020,979
2022-09-083,580.003,585.003,470.003,510.0030,983
2022-09-073,430.003,550.003,430.003,550.0030,286
2022-09-063,430.003,530.003,425.003,515.0041,402
2022-09-053,520.003,520.003,410.003,410.0044,417
2022-09-023,510.003,590.003,510.003,545.0023,440
2022-09-013,535.003,535.003,500.003,500.0053,217
2022-08-313,555.003,595.003,555.003,570.0016,507
2022-08-303,600.003,680.003,555.003,575.0029,444
2022-08-293,565.003,565.003,565.003,565.000
2022-08-263,585.003,590.003,560.003,565.0024,640
2022-08-253,570.003,595.003,550.003,575.0058,109
2022-08-243,620.003,620.003,535.003,570.0031,706
2022-08-233,600.003,605.003,555.003,560.0039,299
2022-08-223,685.003,700.003,600.003,610.0091,616
2022-08-193,710.003,710.003,650.003,660.0017,309
2022-08-183,700.003,720.003,675.003,720.0015,108
2022-08-173,790.003,790.003,675.003,680.0022,107
2022-08-163,775.003,810.003,755.003,770.0034,995
2022-08-153,840.003,840.003,785.003,785.0029,918
2022-08-123,850.003,850.003,770.003,770.0018,396
2022-08-113,830.003,860.003,830.003,850.0062,739
2022-08-103,830.003,830.003,765.003,820.0026,588
2022-08-093,825.003,830.003,790.003,800.0047,629
2022-08-083,730.003,840.003,730.003,785.00124,977
2022-08-053,775.003,795.003,725.003,770.0064,272
2022-08-043,655.003,760.003,655.003,760.0042,511
2022-08-033,680.003,695.003,630.003,660.0028,544
2022-08-023,690.003,710.003,680.003,680.0024,330
2022-08-013,730.003,795.003,700.003,720.0030,756
2022-07-293,765.003,805.003,730.003,785.0060,996
2022-07-283,715.003,750.003,685.003,750.0014,335
2022-07-273,660.003,705.003,655.003,695.0037,222
2022-07-263,750.003,760.003,600.003,635.0034,696
2022-07-253,745.003,760.003,710.003,750.0023,364
2022-07-223,730.003,810.003,720.003,750.0039,668
2022-07-213,675.003,770.003,660.003,745.0056,413
2022-07-203,660.003,670.003,615.003,630.0022,241
2022-07-193,535.003,630.003,535.003,615.0020,490
2022-07-183,550.003,640.003,550.003,560.0020,553
2022-07-153,480.003,550.003,460.003,550.0022,248
2022-07-143,475.003,500.003,425.003,440.0020,946
2022-07-133,490.003,510.003,435.003,460.0024,013
2022-07-123,375.003,520.003,375.003,500.0019,539
2022-07-113,390.003,460.003,390.003,450.0019,126
2022-07-083,440.003,475.003,425.003,455.0040,973
2022-07-073,460.003,510.003,430.003,440.0031,685
2022-07-063,340.003,480.003,340.003,450.0023,377
2022-07-053,550.003,550.003,400.003,400.0040,234
2022-07-043,525.003,590.003,505.003,520.0026,247
2022-07-013,470.003,690.003,470.003,535.0038,827
2022-06-303,700.003,730.003,360.003,465.0047,571
2022-06-293,740.003,815.003,740.003,780.0030,303
2022-06-283,795.003,820.003,745.003,775.00150,058
2022-06-273,780.003,785.003,735.003,775.0062,522
2022-06-243,590.003,730.003,590.003,700.0036,066
2022-06-233,620.003,650.003,585.003,625.0044,982
2022-06-223,645.003,665.003,550.003,600.0023,435
2022-06-213,745.003,750.003,635.003,635.0041,578
2022-06-203,705.003,785.003,660.003,710.0034,208
2022-06-173,740.003,815.003,650.003,650.0043,163
2022-06-163,750.003,775.003,600.003,625.0071,297
2022-06-153,570.003,770.003,570.003,770.0043,454
2022-06-143,590.003,620.003,550.003,590.00103,031
2022-06-133,610.003,655.003,580.003,580.0029,663
2022-06-103,720.003,755.003,695.003,695.0025,744
2022-06-093,715.003,815.003,715.003,760.0025,752
2022-06-083,725.003,845.003,725.003,805.0038,331
2022-06-073,790.003,820.003,715.003,735.0039,248
2022-06-063,870.003,925.003,815.003,830.0030,901
2022-06-033,800.003,800.003,800.003,800.000
2022-06-023,800.003,800.003,800.003,800.000
2022-06-013,855.003,855.003,770.003,800.0040,768
2022-05-313,820.003,900.003,820.003,875.0054,679
2022-05-303,810.003,855.003,755.003,825.0033,083
2022-05-273,735.003,900.003,725.003,725.0031,651
2022-05-263,625.003,735.003,625.003,725.0043,311
2022-05-253,560.003,650.003,560.003,635.0013,552
2022-05-243,650.003,690.003,585.003,585.0017,948
2022-05-233,665.003,685.003,630.003,685.0018,083
2022-05-203,690.003,730.003,580.003,580.0020,083
2022-05-193,700.003,710.003,550.003,620.0023,739
2022-05-183,760.003,765.003,695.003,715.0031,371
2022-05-173,760.003,785.003,710.003,715.0013,747
2022-05-163,720.003,770.003,720.003,720.0022,808
2022-05-133,640.003,715.003,630.003,715.0019,341
2022-05-123,630.003,660.003,555.003,645.0023,339
2022-05-113,590.003,690.003,590.003,675.0034,899
2022-05-103,610.003,625.003,550.003,550.0011,877
2022-05-093,530.003,570.003,470.003,550.0039,818
2022-05-063,620.003,625.003,540.003,580.0062,798
2022-05-053,730.003,740.003,620.003,640.0041,814
2022-05-043,715.003,715.003,635.003,640.0022,293
2022-05-033,715.003,740.003,695.003,695.00399,014
2022-05-023,710.003,710.003,710.003,710.000
2022-04-293,670.003,730.003,670.003,710.0044,230
2022-04-283,715.003,720.003,670.003,680.0021,116
2022-04-273,650.003,690.003,630.003,675.0043,231
2022-04-263,735.003,745.003,660.003,680.0025,152
2022-04-253,660.003,710.003,645.003,675.0049,032
2022-04-223,775.003,800.003,700.003,715.0050,667
2022-04-213,800.003,875.003,800.003,810.0039,531
2022-04-203,675.003,820.003,675.003,820.0057,444
2022-04-193,685.003,685.003,640.003,660.00581,926
2022-04-183,655.003,655.003,655.003,655.000
2022-04-153,655.003,655.003,655.003,655.000
2022-04-143,685.003,685.003,635.003,655.0084,078
2022-04-133,660.003,660.003,635.003,660.0084,735
2022-04-123,655.003,670.003,630.003,655.00107,958
2022-04-113,670.003,695.003,630.003,635.00132,152
2022-04-083,660.003,680.003,640.003,670.0068,722
2022-04-073,600.003,675.003,590.003,615.00149,556
2022-04-063,550.003,555.003,450.003,515.0052,900
2022-04-053,600.003,600.003,525.003,545.00166,048
2022-04-043,580.003,595.003,520.003,590.00107,668
2022-04-013,545.003,560.003,530.003,560.0026,494
2022-03-313,600.003,600.003,510.003,540.0033,909
2022-03-303,565.003,605.003,515.003,585.0032,096
2022-03-293,535.003,620.003,510.003,590.0030,524
2022-03-283,580.003,640.003,535.003,535.0021,095
2022-03-253,555.003,595.003,515.003,550.0020,954
2022-03-243,580.003,585.003,495.003,585.0024,642
2022-03-233,585.003,595.003,555.003,585.0029,306
2022-03-223,595.003,595.003,585.003,585.0027,284
2022-03-213,540.003,630.003,540.003,580.0056,646
2022-03-183,640.003,680.003,560.003,560.0082,063
2022-03-173,790.003,790.003,650.003,650.0057,560
2022-03-163,720.003,780.003,715.003,780.0084,267
2022-03-153,605.003,675.003,605.003,675.0028,262
2022-03-143,565.003,670.003,565.003,655.0028,383
2022-03-113,455.003,625.003,455.003,510.0025,389
2022-03-103,380.003,435.003,370.003,390.0030,787
2022-03-093,310.003,425.003,310.003,425.0025,893
2022-03-083,255.003,295.003,230.003,230.0030,631
2022-03-073,270.003,295.003,155.003,250.0062,411
2022-03-043,355.003,380.003,205.003,240.0052,166
2022-03-033,510.003,510.003,340.003,395.0037,504
2022-03-023,450.003,505.003,450.003,500.0030,572
2022-03-013,500.003,500.003,460.003,460.0030,894
2022-02-283,495.003,500.003,455.003,480.0029,814
2022-02-253,460.003,540.003,460.003,495.0038,288
2022-02-243,370.003,430.003,365.003,420.0067,318
2022-02-233,475.003,525.003,440.003,450.0045,348
2022-02-223,510.003,520.003,480.003,480.0037,642
2022-02-213,630.003,630.003,550.003,550.0035,781
2022-02-183,660.003,690.003,650.003,660.0024,022
2022-02-173,650.003,680.003,650.003,665.0033,999
2022-02-163,620.003,655.003,620.003,655.0026,286
2022-02-153,620.003,630.003,600.003,610.0044,720
2022-02-143,610.003,615.003,595.003,600.0027,042
2022-02-113,650.003,680.003,650.003,680.0032,018
2022-02-103,630.003,695.003,630.003,685.0031,802
2022-02-093,665.003,700.003,655.003,655.0024,487
2022-02-083,625.003,635.003,620.003,625.0040,321
2022-02-073,560.003,635.003,560.003,625.0041,025
2022-02-043,635.003,655.003,540.003,560.00140,342
2022-02-033,650.003,665.003,620.003,620.0048,851
2022-02-023,730.003,745.003,640.003,665.00205,930
2022-02-013,695.003,780.003,695.003,745.0027,420
2022-01-313,685.003,685.003,650.003,660.0036,917
2022-01-283,680.003,680.003,620.003,620.0059,707
2022-01-273,620.003,660.003,620.003,660.0014,170
2022-01-263,645.003,675.003,630.003,645.0036,260
2022-01-253,650.003,685.003,625.003,630.0073,243
2022-01-243,710.003,740.003,550.003,650.00102,726
2022-01-213,820.003,845.003,700.003,700.0033,749
2022-01-203,850.003,860.003,825.003,835.0019,737
2022-01-193,870.003,870.003,820.003,820.0039,588
2022-01-183,890.003,900.003,810.003,900.0026,157
2022-01-173,815.003,900.003,815.003,890.0027,991
2022-01-143,845.003,850.003,810.003,810.0025,795
2022-01-133,955.003,955.003,860.003,860.0020,770
2022-01-123,995.003,995.003,915.003,915.00172,563
2022-01-114,010.004,010.003,925.003,925.0038,519
2022-01-103,990.004,070.003,990.003,990.0032,855
2022-01-073,990.004,000.003,965.003,985.0025,006
2022-01-064,000.004,000.003,980.004,000.0025,655
2022-01-054,140.004,140.003,980.004,005.0050,904
2022-01-044,095.004,150.004,095.004,100.0067,013
2022-01-034,070.004,070.004,070.004,070.000
2021-12-314,070.004,080.004,070.004,070.0019,575
2021-12-304,040.004,070.004,025.004,060.0043,353
2021-12-293,985.004,035.003,970.003,985.0047,322
2021-12-283,920.003,920.003,920.003,920.000
2021-12-273,920.003,920.003,920.003,920.000
2021-12-243,905.003,920.003,905.003,920.007,260
2021-12-233,815.003,910.003,795.003,890.0028,314
2021-12-223,750.003,790.003,750.003,755.0021,262
2021-12-213,775.003,775.003,740.003,765.0014,288
2021-12-203,795.003,795.003,705.003,730.0016,932
2021-12-173,750.003,815.003,745.003,815.0075,330
2021-12-163,745.003,775.003,745.003,765.0046,761
2021-12-153,740.003,745.003,700.003,700.0047,274
2021-12-143,750.003,750.003,730.003,730.0029,338
2021-12-133,745.003,755.003,730.003,730.0076,192
2021-12-103,720.003,730.003,700.003,730.0087,440
2021-12-093,710.003,765.003,690.003,705.0032,718
2021-12-083,700.003,745.003,675.003,700.00179,860
2021-12-073,735.003,735.003,650.003,680.0069,473
2021-12-063,570.003,645.003,550.003,630.0037,090
2021-12-033,560.003,560.003,500.003,550.0098,603
2021-12-023,570.003,590.003,530.003,530.00106,017
2021-12-013,570.003,640.003,530.003,620.0033,728
2021-11-303,620.003,625.003,515.003,515.0047,356
2021-11-293,575.003,670.003,575.003,615.0047,498
2021-11-263,755.003,760.003,495.003,575.0092,630
2021-11-253,770.003,770.003,760.003,760.0019,600
2021-11-243,755.003,795.003,755.003,755.0025,848
2021-11-233,755.003,755.003,740.003,750.0050,635
2021-11-223,750.003,795.003,750.003,790.0049,384
2021-11-193,810.003,820.003,755.003,770.0033,484
2021-11-183,870.003,870.003,755.003,820.0054,962
2021-11-173,800.003,870.003,800.003,850.0033,160
2021-11-163,800.003,805.003,750.003,750.0027,300
2021-11-153,805.003,850.003,790.003,820.0032,109
2021-11-123,750.003,780.003,750.003,770.0015,942
2021-11-113,765.003,800.003,760.003,800.0026,113
2021-11-103,740.003,785.003,740.003,770.0026,066
2021-11-093,875.003,880.003,715.003,780.0047,873
2021-11-083,850.003,890.003,850.003,850.0028,343
2021-11-053,865.003,885.003,820.003,875.0034,918
2021-11-043,760.003,930.003,760.003,855.0073,401
2021-11-033,730.003,765.003,715.003,765.0085,245
2021-11-023,710.003,715.003,700.003,700.0029,168
2021-11-013,695.003,755.003,670.003,740.0059,210
2021-10-293,660.003,675.003,640.003,645.0048,367
2021-10-283,620.003,665.003,620.003,650.0031,264
2021-10-273,645.003,645.003,600.003,620.0042,906
2021-10-263,600.003,615.003,600.003,605.0050,020
2021-10-253,630.003,630.003,525.003,525.0048,714
2021-10-223,565.003,650.003,565.003,650.0073,410
2021-10-213,620.003,635.003,605.003,610.0070,824
2021-10-203,580.003,605.003,575.003,590.0058,905
2021-10-193,575.003,580.003,575.003,580.0036,130
2021-10-183,540.003,580.003,540.003,575.0025,245
2021-10-153,555.003,580.003,545.003,555.0023,859
2021-10-143,545.003,545.003,535.003,540.0024,960
2021-10-133,505.003,550.003,480.003,525.0044,403
2021-10-123,500.003,545.003,500.003,540.0038,275
2021-10-113,475.003,540.003,475.003,535.0052,971
2021-10-083,470.003,475.003,460.003,470.0036,742
2021-10-073,360.003,460.003,360.003,460.0068,086
2021-10-063,395.003,395.003,360.003,360.0021,214
2021-10-053,370.003,395.003,365.003,380.0021,791
2021-10-043,370.003,385.003,360.003,370.0020,134
2021-10-013,415.003,415.003,350.003,375.0028,414
2021-09-303,415.003,430.003,410.003,430.0047,206
2021-09-293,410.003,410.003,390.003,405.0037,639
2021-09-283,425.003,425.003,380.003,380.0033,620
2021-09-273,420.003,420.003,400.003,400.0022,142
2021-09-243,440.003,440.003,410.003,415.0036,790
2021-09-233,425.003,450.003,425.003,440.0023,958
2021-09-223,395.003,435.003,395.003,415.0022,376
2021-09-213,380.003,420.003,380.003,420.0030,764
2021-09-203,415.003,415.003,375.003,375.0023,149
2021-09-173,450.003,490.003,425.003,455.0033,958
2021-09-163,425.003,435.003,425.003,430.0018,994
2021-09-153,420.003,420.003,410.003,410.0017,835
2021-09-143,435.003,435.003,425.003,425.0038,068
2021-09-133,475.003,480.003,435.003,435.0015,341
2021-09-103,450.003,455.003,435.003,435.0020,137
2021-09-093,440.003,440.003,435.003,435.0021,708
2021-09-083,450.003,450.003,430.003,440.0033,688
2021-09-073,450.003,485.003,450.003,460.0026,850
2021-09-063,400.003,465.003,400.003,450.0038,167
2021-09-033,420.003,420.003,370.003,390.0032,556
2021-09-023,415.003,420.003,410.003,420.0060,716
2021-09-013,400.003,410.003,395.003,400.0071,857
2021-08-313,385.003,435.003,385.003,400.0028,155
2021-08-303,385.003,385.003,385.003,385.000
2021-08-273,375.003,385.003,375.003,385.0012,124
2021-08-263,370.003,380.003,370.003,375.0022,107
2021-08-253,400.003,400.003,370.003,375.0036,760
2021-08-243,380.003,380.003,355.003,365.0062,579
2021-08-233,345.003,350.003,345.003,350.0016,774
2021-08-203,340.003,350.003,340.003,350.0029,673
2021-08-193,345.003,345.003,320.003,340.0016,793
2021-08-183,335.003,355.003,335.003,345.0024,513
2021-08-173,325.003,340.003,320.003,340.0019,901
2021-08-163,300.003,315.003,300.003,305.0018,765
2021-08-133,325.003,340.003,315.003,315.009,648
2021-08-123,300.003,325.003,300.003,325.0041,388
2021-08-113,315.003,315.003,295.003,300.0053,215
2021-08-103,300.003,315.003,300.003,305.0038,147
2021-08-093,310.003,320.003,295.003,300.0071,742
2021-08-063,270.003,300.003,270.003,300.0042,367
2021-08-053,295.003,295.003,260.003,270.0040,255
2021-08-043,290.003,290.003,250.003,270.0048,230
2021-08-033,265.003,290.003,265.003,275.0034,336
2021-08-023,265.003,305.003,265.003,275.0027,173
2021-07-303,245.003,280.003,240.003,265.0018,343
2021-07-293,320.003,320.003,260.003,270.0024,143
2021-07-283,275.003,310.003,270.003,285.0061,237
2021-07-273,240.003,270.003,240.003,250.0025,619
2021-07-263,245.003,275.003,245.003,260.0016,696
2021-07-233,270.003,270.003,240.003,260.0031,959
2021-07-223,240.003,255.003,240.003,245.0057,482
2021-07-213,230.003,240.003,225.003,230.0072,750
2021-07-203,200.003,220.003,185.003,185.0040,108
2021-07-193,300.003,300.003,070.003,160.0048,440
2021-07-163,260.003,280.003,250.003,255.0050,119
2021-07-153,280.003,280.003,225.003,250.0019,656
2021-07-143,230.003,270.003,230.003,255.00122,896
2021-07-133,230.003,250.003,225.003,240.0046,465
2021-07-123,220.003,260.003,215.003,230.0039,059
2021-07-093,210.003,225.003,200.003,200.0026,979
2021-07-083,220.003,230.003,205.003,205.0027,461
2021-07-073,225.003,230.003,210.003,215.0028,940
2021-07-063,220.003,220.003,190.003,200.0024,319
2021-07-053,205.003,215.003,190.003,210.0022,483
2021-07-023,145.003,185.003,145.003,185.0017,368
2021-07-013,220.003,220.003,125.003,125.0035,128
2021-06-303,205.003,205.003,205.003,205.0036,039
2021-06-293,205.003,220.003,205.003,215.0053,004
2021-06-283,205.003,205.003,185.003,185.0033,492
2021-06-253,210.003,210.003,195.003,200.0035,794
2021-06-243,220.003,220.003,190.003,195.0069,320
2021-06-233,180.003,180.003,175.003,180.0060,085
2021-06-223,130.003,160.003,130.003,155.00104,610
2021-06-213,115.003,130.003,070.003,100.0097,161
2021-06-183,110.003,135.003,110.003,125.00134,550
2021-06-173,170.003,170.003,085.003,085.0058,959
2021-06-163,155.003,170.003,100.003,120.0059,076
2021-06-153,170.003,170.003,125.003,125.0040,499
2021-06-143,160.003,175.003,145.003,160.0051,167
2021-06-113,175.003,185.003,140.003,150.0015,493
2021-06-103,160.003,160.003,135.003,135.0019,796
2021-06-093,135.003,145.003,130.003,135.0051,571
2021-06-083,135.003,150.003,125.003,140.0037,712
2021-06-073,145.003,190.003,125.003,130.0033,594
2021-06-043,150.003,155.003,120.003,120.0041,488
2021-06-033,110.003,155.003,100.003,100.0056,093
2021-06-023,110.003,205.003,080.003,105.0074,266
2021-06-013,100.003,135.003,095.003,100.0053,930
2021-05-283,030.003,080.003,030.003,030.0025,375
2021-05-273,085.003,085.003,030.003,030.0057,205
2021-05-263,060.003,095.003,015.003,015.0053,684
2021-05-253,080.003,080.003,010.003,010.0065,697
2021-05-243,050.003,050.003,005.003,010.0081,580
2021-05-213,070.003,070.003,000.003,025.0036,447
2021-05-203,060.003,060.003,000.003,030.0037,466
2021-05-193,015.003,025.002,995.003,000.0043,362
2021-05-183,035.003,040.002,980.003,015.0035,310
2021-05-173,020.003,035.003,015.003,015.0026,831
2021-05-143,010.003,030.003,010.003,020.0023,964
2021-05-133,025.003,025.002,995.003,015.0023,770
2021-05-123,020.003,020.002,995.002,995.0042,755
2021-05-113,040.003,040.002,995.003,000.0067,535
2021-05-103,095.003,095.003,045.003,050.0055,567
2021-05-073,050.003,085.003,010.003,045.0086,945
2021-05-062,985.003,035.002,985.003,015.0053,013
2021-05-053,025.003,030.002,985.002,995.0057,064
2021-05-042,990.003,060.002,980.002,980.0072,846
2021-04-303,030.003,030.002,970.002,980.0092,193
2021-04-292,985.003,015.002,970.002,970.0067,411
2021-04-282,940.002,965.002,930.002,950.0077,748
2021-04-272,940.002,940.002,935.002,940.0024,529
2021-04-262,940.002,940.002,935.002,940.0027,839
2021-04-232,935.002,940.002,920.002,930.0041,103
2021-04-222,900.002,940.002,900.002,935.0038,381
2021-04-212,905.002,920.002,895.002,910.0047,493
2021-04-202,935.002,940.002,870.002,900.0043,078
2021-04-192,890.002,995.002,890.002,920.0074,716
2021-04-162,940.002,995.002,915.002,950.0045,394
2021-04-152,920.002,920.002,890.002,905.0062,981
2021-04-142,925.002,930.002,870.002,880.0085,331
2021-04-132,875.002,890.002,855.002,880.0054,123
2021-04-122,850.002,920.002,850.002,870.0075,265
2021-04-092,745.002,910.002,740.002,875.00138,279
2021-04-082,720.002,720.002,680.002,705.0045,788
2021-04-072,675.002,675.002,640.002,675.0063,710
2021-04-062,650.002,705.002,650.002,685.0056,777
2021-04-012,695.002,695.002,640.002,650.0067,985
2021-03-312,635.002,645.002,620.002,645.0071,212
2021-03-302,645.002,655.002,620.002,630.0064,772
2021-03-292,705.002,705.002,620.002,630.0030,633
2021-03-262,640.002,670.002,630.002,630.0056,489
2021-03-252,720.002,720.002,630.002,630.0034,659
2021-03-242,700.002,700.002,645.002,645.0036,098
2021-03-232,710.002,710.002,645.002,650.0055,767
2021-03-222,715.002,730.002,645.002,675.0069,444
2021-03-192,665.002,690.002,640.002,670.00108,573
2021-03-182,670.002,715.002,665.002,665.0053,583
2021-03-172,675.002,705.002,670.002,690.0059,838
2021-03-162,700.002,705.002,655.002,675.0072,412
2021-03-152,640.002,680.002,640.002,650.0054,019
2021-03-122,665.002,700.002,640.002,650.0052,101
2021-03-112,640.002,705.002,640.002,660.0056,462
2021-03-102,705.002,720.002,630.002,685.0053,733
2021-03-092,705.002,705.002,650.002,650.0036,692
2021-03-082,660.002,695.002,640.002,655.0039,272
2021-03-052,655.002,715.002,645.002,655.0042,850
2021-03-042,650.002,710.002,645.002,675.0039,659
2021-03-032,660.002,695.002,650.002,655.0061,556
2021-03-022,730.002,730.002,665.002,670.0074,978
2021-03-012,780.002,780.002,700.002,700.0041,092
2021-02-262,700.002,725.002,695.002,700.0044,535
2021-02-252,755.002,770.002,705.002,730.0078,316
2021-02-242,715.002,760.002,715.002,745.0039,523
2021-02-232,725.002,795.002,715.002,730.0056,252
2021-02-222,750.002,750.002,730.002,730.0069,279
2021-02-192,770.002,790.002,745.002,750.0031,652
2021-02-182,765.002,825.002,755.002,755.0038,133
2021-02-172,780.002,835.002,765.002,765.0053,568
2021-02-162,845.002,845.002,775.002,810.0075,653
2021-02-152,825.002,845.002,800.002,820.0048,133
2021-02-122,795.002,825.002,780.002,805.0026,799
2021-02-112,825.002,825.002,735.002,755.0040,345
2021-02-102,780.002,780.002,740.002,745.0052,124
2021-02-092,795.002,795.002,750.002,755.0054,145
2021-02-082,805.002,805.002,770.002,790.0041,147
2021-02-052,745.002,815.002,720.002,770.0036,268
2021-02-042,730.002,745.002,695.002,725.0034,017
2021-02-032,745.002,745.002,710.002,715.0042,960
2021-02-022,695.002,735.002,695.002,730.0047,942
2021-02-012,715.002,715.002,685.002,705.0046,192
2021-01-292,680.002,740.002,665.002,720.0041,392
2021-01-282,675.002,705.002,675.002,705.0041,381
2021-01-272,795.002,795.002,690.002,695.0033,177
2021-01-262,770.002,795.002,760.002,760.0039,695
2021-01-252,830.002,830.002,770.002,780.0033,716
2021-01-222,885.002,885.002,800.002,800.0026,947
2021-01-212,855.002,855.002,810.002,810.0039,736
2021-01-202,840.002,850.002,825.002,850.0062,043
2021-01-192,850.002,855.002,830.002,830.0036,015
2021-01-182,850.002,875.002,835.002,835.0030,718
2021-01-152,835.002,875.002,830.002,850.0027,714
2021-01-142,855.002,865.002,800.002,820.0064,436
2021-01-132,850.002,870.002,840.002,840.0041,208
2021-01-122,885.002,885.002,850.002,860.0038,386
2021-01-112,900.002,925.002,855.002,870.0049,064
2021-01-082,925.002,925.002,895.002,895.0037,134
2021-01-072,925.002,945.002,895.002,920.0038,409
2021-01-062,855.002,895.002,840.002,885.0075,870
2021-01-052,845.002,895.002,825.002,895.0044,662
2021-01-042,880.002,895.002,835.002,890.0048,362
2020-12-312,845.002,880.002,825.002,880.0011,946
2020-12-303,020.003,025.002,905.002,930.0023,648
2020-12-292,975.003,035.002,965.003,020.0046,225
2020-12-242,895.002,965.002,895.002,965.0010,549
2020-12-232,870.002,885.002,865.002,880.0068,714
2020-12-222,780.002,825.002,780.002,825.00112,119
2020-12-212,860.002,905.002,705.002,720.0065,027
2020-12-182,960.002,995.002,865.002,865.0040,328
2020-12-172,955.002,990.002,955.002,980.0033,970
2020-12-162,940.002,970.002,935.002,970.0065,009
2020-12-152,905.002,945.002,880.002,900.0027,164
2020-12-142,940.002,945.002,910.002,910.0022,319
2020-12-112,920.002,940.002,910.002,915.0023,013
2020-12-102,960.002,960.002,925.002,935.0067,168
2020-12-092,985.002,985.002,925.002,935.0039,279
2020-12-083,020.003,020.002,965.002,965.0056,330
2020-12-073,105.003,110.003,000.003,020.0041,276
2020-12-043,105.003,110.003,040.003,085.0077,536
2020-12-033,095.003,130.003,045.003,105.0051,311
2020-12-023,005.003,120.003,005.003,100.0049,229
2020-12-012,995.003,035.002,990.003,035.0037,401
2020-11-302,955.002,990.002,935.002,975.0045,002
2020-11-273,035.003,035.002,915.002,960.0090,291
2020-11-263,000.003,035.002,950.003,035.0064,718
2020-11-252,975.003,000.002,950.002,960.0051,000
2020-11-242,930.002,960.002,890.002,940.0038,061
2020-11-232,870.002,910.002,825.002,890.0032,693
2020-11-202,800.002,870.002,800.002,855.0018,736
2020-11-192,870.002,870.002,835.002,850.0022,139
2020-11-182,795.002,870.002,780.002,860.0034,758
2020-11-172,900.002,935.002,750.002,795.0075,097
2020-11-162,900.002,930.002,885.002,890.0046,546
2020-11-132,865.002,930.002,865.002,870.0033,333
2020-11-122,800.002,920.002,775.002,920.0042,281
2020-11-112,780.002,800.002,775.002,800.0053,284
2020-11-102,785.002,785.002,750.002,760.0088,263
2020-11-092,710.002,790.002,705.002,750.0058,209
2020-11-062,725.002,725.002,680.002,705.0021,628
2020-11-052,650.002,700.002,650.002,695.0019,785
2020-11-042,655.002,705.002,650.002,700.0035,891
2020-11-032,715.002,720.002,685.002,700.0038,432
2020-11-022,725.002,735.002,665.002,700.0060,668
2020-10-302,705.002,765.002,705.002,725.0018,286
2020-10-292,760.002,765.002,710.002,740.00112,802
2020-10-282,725.002,765.002,725.002,750.0033,235
2020-10-272,775.002,775.002,745.002,760.0068,678
2020-10-262,790.002,800.002,755.002,755.0016,459
2020-10-232,760.002,800.002,750.002,800.0039,082
2020-10-222,735.002,775.002,720.002,775.00243,894
2020-10-212,660.002,735.002,660.002,735.00272,521
2020-10-202,635.002,645.002,570.002,640.0058,984
2020-10-162,595.002,650.002,595.002,645.0027,658
2020-10-152,555.002,620.002,545.002,610.0023,385
2020-10-142,590.002,595.002,560.002,585.0034,929
2020-10-132,665.002,665.002,565.002,565.0019,289
2020-10-122,600.002,665.002,580.002,665.0028,720
2020-10-092,625.002,625.002,590.002,595.0075,264
2020-10-082,490.002,645.002,490.002,620.0057,410
2020-10-072,480.002,490.002,460.002,490.0040,722
2020-10-062,475.002,475.002,460.002,465.0020,803
2020-10-052,490.002,490.002,460.002,460.0076,426
2020-10-022,435.002,455.002,435.002,445.00124,836
2020-10-012,460.002,475.002,455.002,455.0035,672
2020-09-302,445.002,465.002,445.002,460.0023,157
2020-09-292,485.002,490.002,455.002,465.0017,816
2020-09-282,470.002,480.002,440.002,475.00142,875
2020-09-252,470.002,470.002,425.002,430.0019,010
2020-09-242,420.002,440.002,405.002,405.0046,819
2020-09-232,420.002,465.002,400.002,455.0062,232
2020-09-222,400.002,430.002,400.002,405.0079,478
2020-09-212,535.002,540.002,400.002,420.00123,390
2020-09-182,590.002,590.002,535.002,535.0035,353
2020-09-172,535.002,565.002,535.002,540.00222,068
2020-09-162,540.002,570.002,540.002,550.0083,376
2020-09-152,550.002,595.002,540.002,550.0030,990
2020-09-142,540.002,585.002,540.002,560.00106,899
2020-09-112,540.002,555.002,535.002,555.0056,529
2020-09-102,580.002,580.002,535.002,537.5057,428
2020-09-092,595.002,595.002,535.002,537.5042,697
2020-09-082,540.002,575.002,535.002,550.0020,448
2020-09-072,600.002,600.002,545.002,552.5018,694
2020-09-042,600.002,600.002,555.002,560.0070,470
2020-09-032,550.002,600.002,550.002,552.5047,723
2020-09-022,600.002,600.002,555.002,557.5022,415
2020-09-012,575.002,600.002,555.002,577.5025,015
2020-08-282,570.002,575.002,545.002,547.5024,078
2020-08-272,535.002,550.002,515.002,522.5063,869
2020-08-262,530.002,555.002,525.002,532.50146,239
2020-08-252,540.002,540.002,520.002,535.0057,001
2020-08-242,550.002,585.002,540.002,547.5019,492
2020-08-212,595.002,615.002,505.002,540.0022,935
2020-08-202,625.002,640.002,575.002,597.5052,873
2020-08-192,650.002,655.002,625.002,627.5031,310
2020-08-182,665.002,665.002,635.002,637.5017,195
2020-08-172,665.002,665.002,635.002,657.5027,989
2020-08-142,675.002,685.002,665.002,667.5016,504
2020-08-132,685.002,730.002,670.002,685.0029,496
2020-08-122,720.002,740.002,645.002,682.5029,339
2020-08-112,715.002,715.002,660.002,670.0037,877
2020-08-102,640.002,715.002,640.002,695.0025,360
2020-08-072,645.002,660.002,640.002,647.509,557
2020-08-062,640.002,690.002,640.002,660.0027,106
2020-08-052,625.002,660.002,625.002,652.5063,677
2020-08-042,625.002,660.002,625.002,645.0030,106
2020-08-032,630.002,645.002,625.002,647.5031,176
2020-07-312,625.002,655.002,625.002,630.0035,619
2020-07-302,625.002,650.002,625.002,635.0022,159
2020-07-292,660.002,660.002,625.002,635.0033,997
2020-07-282,635.002,650.002,625.002,645.0012,630
2020-07-272,625.002,655.002,625.002,655.0019,331
2020-07-242,610.002,635.002,610.002,637.5020,433
2020-07-232,640.002,660.002,635.002,647.5035,184
2020-07-222,640.002,665.002,640.002,645.0040,250
2020-07-212,660.002,690.002,625.002,635.0056,448
2020-07-202,640.002,640.002,640.002,642.5010,164
2020-07-172,640.002,655.002,640.002,642.5014,765
2020-07-162,715.002,715.002,640.002,647.5033,533
2020-07-152,650.002,715.002,640.002,665.0012,067
2020-07-142,655.002,665.002,640.002,655.0025,851
2020-07-132,730.002,730.002,680.002,697.5018,309
2020-07-102,630.002,700.002,630.002,687.5025,185
2020-07-092,680.002,690.002,635.002,655.0020,686
2020-07-082,640.002,660.002,640.002,645.0019,579
2020-07-072,660.002,680.002,640.002,657.5019,232
2020-07-062,665.002,670.002,640.002,657.5035,985
2020-07-032,670.002,670.002,635.002,642.5013,556
2020-07-022,665.002,665.002,630.002,652.5017,389
2020-07-012,630.002,660.002,630.002,640.0047,750
2020-06-302,610.002,640.002,605.002,617.5031,421
2020-06-292,670.002,670.002,595.002,655.0019,358
2020-06-262,685.002,690.002,655.002,662.5010,010
2020-06-252,685.002,690.002,640.002,720.0010,233
2020-06-242,740.002,740.002,685.002,722.5022,894
2020-06-232,730.002,745.002,725.002,722.5030,900
2020-06-222,650.002,730.002,650.002,710.0028,299
2020-06-192,625.002,680.002,620.002,662.5022,819
2020-06-182,660.002,660.002,620.002,635.0025,584
2020-06-172,680.002,750.002,680.002,700.0012,959
2020-06-162,675.002,750.002,650.002,700.0018,766
2020-06-152,615.002,650.002,600.002,625.0030,927
2020-06-122,625.002,635.002,560.002,582.5025,374
2020-06-112,635.002,655.002,620.002,630.0031,001
2020-06-102,710.002,735.002,635.002,640.0025,718
2020-06-092,730.002,765.002,690.002,715.0030,964
2020-06-082,740.002,790.002,725.002,755.0031,115
2020-06-052,790.002,800.002,710.002,787.5048,010
2020-06-042,800.002,860.002,725.002,772.5021,063
2020-06-032,835.002,895.002,795.002,807.5024,571
2020-06-022,695.002,855.002,695.002,845.0020,970
2020-06-012,720.002,765.002,675.002,727.5013,147
2020-05-292,660.002,720.002,660.002,692.5022,237
2020-05-282,675.002,710.002,645.002,692.5017,695
2020-05-272,715.002,715.002,665.002,650.0012,172
2020-05-262,670.002,700.002,645.002,650.0026,226
2020-05-222,605.002,670.002,600.002,610.009,359
2020-05-212,590.002,640.002,590.002,610.0062,011
2020-05-202,600.002,620.002,600.002,602.5024,793
2020-05-192,630.002,640.002,580.002,625.0021,959
2020-05-182,610.002,640.002,600.002,602.5030,423
2020-05-152,585.002,605.002,545.002,602.5034,066
2020-05-142,570.002,580.002,520.002,535.0035,050
2020-05-132,590.002,590.002,550.002,570.0026,576
2020-05-122,550.002,575.002,545.002,555.0019,038
2020-05-112,550.002,575.002,500.002,562.5038,640
2020-05-072,480.002,525.002,475.002,500.0039,324
2020-05-062,520.002,530.002,355.002,447.5032,047
2020-05-052,565.002,570.002,490.002,507.5026,983
2020-05-042,620.002,620.002,500.002,537.5032,652
2020-05-012,610.002,675.002,610.002,622.5015,463
2020-04-302,650.002,720.002,645.002,715.0050,255
2020-04-292,645.002,720.002,645.002,715.0027,783
2020-04-282,555.002,650.002,555.002,587.5015,150
2020-04-272,575.002,610.002,565.002,587.5021,496
2020-04-242,545.002,570.002,500.002,557.5033,960
2020-04-232,600.002,615.002,550.002,590.0037,539
2020-04-222,540.002,610.002,530.002,555.0029,765
2020-04-212,680.002,680.002,525.002,555.0034,320
2020-04-202,680.002,680.002,630.002,677.5028,178
2020-04-172,650.002,735.002,635.002,670.0033,024
2020-04-162,630.002,630.002,590.002,617.5018,511
2020-04-152,645.002,650.002,585.002,615.0040,691
2020-04-142,720.002,720.002,645.002,682.5039,224
2020-04-092,585.002,745.002,585.002,682.5048,854
2020-04-082,425.002,630.002,420.002,552.5042,490
2020-04-072,355.002,570.002,345.002,322.5055,684
2020-04-062,270.002,290.002,220.002,207.5032,063
2020-04-032,315.002,315.002,240.002,290.004,699
2020-04-032,315.002,315.002,180.002,207.5044,207
2020-04-022,300.002,335.002,265.002,290.0046,957
2020-04-022,300.002,335.002,270.002,327.5037,887
2020-04-012,400.002,400.002,310.002,350.0034,536
2020-04-012,400.002,400.002,310.002,390.0021,664
2020-03-312,435.002,465.002,390.002,362.5033,600
2020-03-302,315.002,350.002,220.002,282.5026,577
2020-03-272,300.002,315.002,250.002,287.5049,035
2020-03-262,205.002,205.002,125.002,172.5030,959
2020-03-252,030.002,140.002,030.002,037.5038,810
2020-03-241,978.002,020.001,936.001,942.0022,838
2020-03-231,930.001,978.001,920.001,961.0044,603
2020-03-202,005.002,045.001,976.001,970.0030,348
2020-03-192,020.002,025.001,930.002,027.5060,939
2020-03-182,180.002,210.002,105.002,227.5018,064
2020-03-172,570.002,570.002,485.002,477.5052,440
2020-03-162,530.002,570.002,400.002,610.0046,636
2020-03-132,750.002,750.002,650.002,637.5034,917
2020-03-122,640.002,700.002,640.002,807.5028,140
2020-03-112,865.002,865.002,805.002,830.0025,460
2020-03-102,885.002,885.002,820.002,830.0025,426
2020-03-092,785.002,860.002,755.002,930.0051,115
2020-03-062,960.002,960.002,920.002,930.0038,485
2020-03-052,990.002,990.002,950.002,982.5023,003
2020-03-042,995.003,015.002,975.002,985.0032,908
2020-03-032,940.003,010.002,935.002,910.0029,383
2020-03-022,950.002,950.002,860.002,890.0036,741
2020-02-282,910.002,920.002,850.002,950.0056,578
2020-02-272,985.002,995.002,950.003,025.0052,598
2020-02-263,030.003,035.003,000.003,040.0032,972
2020-02-253,060.003,065.003,045.003,055.0022,590
2020-02-243,080.003,080.003,060.003,105.0029,383
2020-02-213,120.003,130.003,095.003,105.0041,525
2020-02-203,120.003,130.003,115.003,125.0020,842
2020-02-193,120.003,140.003,115.003,130.0026,380
2020-02-183,125.003,125.003,115.003,115.0029,402
2020-02-173,130.003,140.003,115.003,117.5049,636
2020-02-143,105.003,125.003,105.003,120.0027,161
2020-02-133,110.003,130.003,095.003,110.0027,905
2020-02-123,100.003,130.003,100.003,110.0030,086
2020-02-113,100.003,115.003,090.003,105.0041,567
2020-02-103,100.003,120.003,095.003,105.0028,081
2020-02-073,115.003,120.003,095.003,107.5034,802
2020-02-063,110.003,130.003,110.003,117.5029,634
2020-02-053,090.003,110.003,090.003,100.0016,942
2020-02-043,085.003,100.003,085.003,095.0036,670
2020-02-033,080.003,095.003,060.003,080.0054,004
2020-01-313,120.003,120.003,085.003,095.0019,382
2020-01-303,135.003,135.003,090.003,095.0027,323
2020-01-293,125.003,140.003,105.003,115.0037,962
2020-01-283,105.003,120.003,095.003,107.5023,410
2020-01-273,100.003,120.003,095.003,105.0031,346
2020-01-243,120.003,160.003,115.003,122.5019,903
2020-01-233,130.003,130.003,100.003,112.5024,548
2020-01-223,115.003,160.003,105.003,152.5029,728
2020-01-213,110.003,115.003,105.003,110.0023,824
2020-01-203,120.003,130.003,110.003,125.0018,808
2020-01-173,140.003,140.003,115.003,115.0026,630
2020-01-163,140.003,140.003,110.003,117.5040,471
2020-01-153,150.003,150.003,110.003,122.5034,743
2020-01-143,140.003,140.003,110.003,125.0043,162
2020-01-133,120.003,160.003,120.003,140.0041,633
2020-01-103,155.003,155.003,115.003,125.0033,684
2020-01-093,165.003,165.003,120.003,135.0034,365
2020-01-083,130.003,165.003,125.003,142.5040,957
2020-01-073,150.003,180.003,130.003,135.0039,632
2020-01-063,170.003,180.003,150.003,155.0046,667
2020-01-033,175.003,180.003,150.003,167.5034,059
2020-01-023,135.003,180.003,135.003,157.5040,125
2019-12-313,145.003,160.003,125.003,127.5021,991
2019-12-303,125.003,130.003,115.003,120.0031,019
2019-12-273,120.003,130.003,120.003,125.0029,455
2019-12-243,135.003,135.003,120.003,130.004,666
2019-12-233,160.003,160.003,130.003,130.0029,507
2019-12-203,145.003,150.003,125.003,127.5047,513
2019-12-193,160.003,160.003,135.003,145.0040,897
2019-12-183,190.003,190.003,150.003,162.5033,639
2019-12-173,155.003,195.003,150.003,155.0052,058
2019-12-163,160.003,165.003,135.003,147.5059,796
2019-12-133,100.003,165.003,100.003,142.5058,566
2019-12-123,065.003,085.003,030.003,072.5023,239
2019-12-113,080.003,080.003,000.003,047.5050,141
2019-12-103,095.003,095.003,065.003,077.5018,960
2019-12-093,100.003,100.003,085.003,087.5029,937
2019-12-063,050.003,100.003,050.003,075.006,506
2019-12-053,090.003,090.003,070.003,075.0010,869
2019-12-043,065.003,080.003,065.003,075.0018,527
2019-12-033,080.003,125.003,060.003,062.5027,165
2019-12-023,105.003,105.003,080.003,090.0033,156
2019-11-293,105.003,105.003,085.003,095.0024,705
2019-11-283,095.003,105.003,080.003,092.5049,382
2019-11-273,075.003,095.003,060.003,070.0073,708
2019-11-263,055.003,070.003,035.003,065.0034,008
2019-11-253,030.003,060.003,020.003,045.0029,738
2019-11-223,035.003,045.003,010.003,037.5014,060
2019-11-213,010.003,060.003,010.003,025.0015,226
2019-11-203,060.003,060.003,005.003,022.5011,632
2019-11-193,050.003,050.003,030.003,040.0014,832
2019-11-183,025.003,040.003,025.003,030.0025,565
2019-11-153,035.003,035.003,025.003,030.0016,622
2019-11-143,025.003,045.003,025.003,035.0013,046
2019-11-133,035.003,060.003,020.003,037.5023,576
2019-11-123,050.003,050.003,025.003,032.5023,574
2019-11-113,030.003,045.003,020.003,027.5016,795
2019-11-083,020.003,030.003,010.003,025.0017,164
2019-11-073,020.003,020.003,000.003,007.5017,776
2019-11-062,990.003,000.002,980.002,992.5019,841
2019-11-052,995.003,000.002,985.002,997.5036,785
2019-11-043,010.003,015.003,000.003,000.0015,023
2019-11-012,975.002,985.002,975.002,980.0017,199
2019-10-313,005.003,005.002,980.003,000.008,371
2019-10-302,995.002,995.002,980.002,985.0025,896
2019-10-293,005.003,005.002,985.002,987.5010,695
2019-10-282,975.003,005.002,975.002,987.5029,176
2019-10-253,010.003,010.002,975.002,990.0021,362
2019-10-243,020.003,020.002,980.002,982.5022,290
2019-10-232,985.003,010.002,985.003,005.0028,826
2019-10-222,985.003,005.002,985.002,990.0040,265
2019-10-213,015.003,015.002,995.003,005.0031,908
2019-10-183,020.003,020.002,990.002,995.0015,287
2019-10-172,995.003,020.002,990.002,995.0026,819
2019-10-163,005.003,010.002,985.002,990.0018,284
2019-10-153,005.003,010.002,980.002,995.0025,310
2019-10-142,960.002,985.002,945.002,977.5026,386
2019-10-112,965.002,985.002,965.002,977.5034,253
2019-10-102,970.002,970.002,965.002,972.509,104
2019-10-092,985.002,985.002,965.002,972.5015,743
2019-10-082,980.002,980.002,955.002,957.5024,866
2019-10-073,015.003,015.002,970.002,977.5024,554
2019-10-043,010.003,010.002,975.002,985.0029,413
2019-10-033,000.003,000.002,970.002,975.0012,821
2019-10-023,010.003,020.002,985.003,007.5020,321
2019-10-013,015.003,015.003,005.003,007.5017,578
2019-09-303,045.003,045.002,995.003,005.0024,304
2019-09-273,030.003,050.003,025.003,027.5058,998
2019-09-262,995.003,030.002,995.003,027.50111,403
2019-09-253,015.003,025.002,990.003,000.00310,897
2019-09-243,020.003,040.003,015.003,017.5012,400
2019-09-233,010.003,045.003,010.003,022.5025,053
2019-09-203,035.003,045.003,010.003,015.0052,268
2019-09-193,035.003,035.003,005.003,012.5020,347
2019-09-183,030.003,030.003,000.003,005.0013,408
2019-09-173,005.003,020.003,000.003,012.5012,818
2019-09-163,020.003,035.003,000.003,007.5019,201
2019-09-133,025.003,025.003,015.003,020.0025,013
2019-09-123,040.003,040.003,015.003,022.5016,329
2019-09-113,040.003,040.003,010.003,022.5031,926
2019-09-103,055.003,055.003,020.003,027.5026,356
2019-09-093,060.003,060.003,030.003,037.5023,287
2019-09-063,035.003,050.003,035.003,045.0016,889
2019-09-053,050.003,050.003,040.003,037.5021,463
2019-09-043,015.003,050.003,015.003,035.0020,539
2019-09-033,065.003,065.003,015.003,017.5023,085
2019-09-023,040.003,045.003,035.003,040.0025,479
2019-08-303,045.003,050.003,035.003,042.5033,383
2019-08-293,040.003,055.003,040.003,050.0017,136
2019-08-283,045.003,055.003,040.003,050.0012,096
2019-08-273,035.003,075.003,035.003,045.0039,153
2019-08-233,040.003,060.003,035.003,037.5052,033
2019-08-223,045.003,050.003,035.003,037.5014,858
2019-08-213,045.003,045.003,035.003,035.0020,403
2019-08-203,045.003,045.003,035.003,035.0015,444
2019-08-193,020.003,045.003,020.003,030.0017,428
2019-08-162,990.003,030.002,990.003,015.0026,412
2019-08-153,030.003,030.002,985.002,990.0022,341
2019-08-143,035.003,035.003,000.003,002.5027,445
2019-08-133,030.003,055.003,010.003,040.0030,410
2019-08-123,030.003,030.003,005.003,022.5035,172
2019-08-093,025.003,030.003,015.003,012.5019,561
2019-08-083,005.003,015.002,995.003,015.0027,853
2019-08-073,020.003,020.002,980.002,985.0041,972
2019-08-063,010.003,015.003,000.003,010.0033,320
2019-08-053,020.003,020.003,010.003,017.5027,242
2019-08-023,040.003,040.003,020.003,030.0027,239
2019-08-013,050.003,075.003,045.003,065.0035,341
2019-07-313,060.003,070.003,050.003,052.5019,963
2019-07-303,055.003,070.003,050.003,067.5039,115
2019-07-293,070.003,070.003,050.003,052.5033,953
2019-07-263,070.003,070.003,055.003,057.5032,914
2019-07-253,065.003,065.003,055.003,060.0023,263
2019-07-243,055.003,070.003,055.003,060.0014,301
2019-07-233,065.003,065.003,050.003,057.5024,188
2019-07-223,070.003,070.003,050.003,060.0027,429
2019-07-193,080.003,080.003,055.003,065.0050,397
2019-07-183,070.003,075.003,060.003,065.0019,279
2019-07-173,065.003,080.003,065.003,065.0036,783
2019-07-163,065.003,075.003,065.003,072.5027,745
2019-07-153,070.003,070.003,060.003,065.0012,512
2019-07-123,070.003,070.003,065.003,062.5031,625
2019-07-113,085.003,085.003,060.003,067.5020,903
2019-07-103,090.003,090.003,070.003,077.5029,979
2019-07-093,105.003,110.003,075.003,085.0030,255
2019-07-083,105.003,120.003,105.003,112.5034,781
2019-07-053,105.003,120.003,105.003,112.5019,573
2019-07-043,100.003,105.003,085.003,097.5016,297
2019-07-033,095.003,095.003,080.003,090.0015,069
2019-07-023,075.003,085.003,075.003,080.0057,142
2019-07-013,070.003,085.003,070.003,080.0019,135
2019-06-283,050.003,060.003,045.003,052.5020,849
2019-06-273,080.003,080.003,040.003,045.0033,640
2019-06-263,090.003,100.003,090.003,095.0024,439
2019-06-253,090.003,095.003,090.003,095.0023,851
2019-06-243,090.003,100.003,090.003,092.5030,034
2019-06-213,070.003,090.003,070.003,075.0026,340
2019-06-203,075.003,080.003,070.003,075.0016,100
2019-06-193,075.003,075.003,055.003,062.5016,297
2019-06-183,065.003,070.003,055.003,065.0047,489
2019-06-173,070.003,070.003,050.003,057.5040,725
2019-06-143,060.003,065.003,050.003,052.5017,833
2019-06-133,055.003,070.003,050.003,055.0048,379
2019-06-123,050.003,065.003,050.003,052.5031,199
2019-06-113,065.003,065.003,050.003,057.5027,989
2019-06-103,040.003,060.003,040.003,050.0030,333
2019-06-072,960.003,040.002,960.003,032.5046,191
2019-06-062,950.002,970.002,945.002,970.0057,127
2019-06-052,930.002,950.002,930.002,945.0040,296
2019-06-042,935.002,945.002,925.002,937.5032,541
2019-06-032,950.002,955.002,940.002,945.0030,311
2019-05-312,935.002,945.002,935.002,947.507,038
2019-05-302,915.002,960.002,905.002,947.5046,317
2019-05-292,915.002,925.002,910.002,910.0028,066
2019-05-282,930.002,930.002,920.002,922.5029,304
2019-05-242,930.002,950.002,930.002,935.0021,306
2019-05-232,960.002,965.002,930.002,937.5031,378
2019-05-222,970.002,980.002,950.002,967.5026,024
2019-05-212,980.002,985.002,975.002,977.5041,107
2019-05-203,010.003,010.002,975.002,982.5028,690
2019-05-173,010.003,010.003,000.003,007.5020,082
2019-05-163,020.003,020.003,015.003,017.5011,695
2019-05-153,010.003,020.003,000.003,017.5017,758
2019-05-143,000.003,010.002,995.003,005.0013,350
2019-05-133,020.003,035.002,990.002,997.5022,473
2019-05-103,020.003,035.003,020.003,027.5013,281
2019-05-093,030.003,030.003,020.003,022.5016,369
2019-05-083,020.003,035.003,020.003,030.0013,719
2019-05-073,035.003,035.003,025.003,027.5021,514
2019-05-033,045.003,050.003,045.003,052.5024,274
2019-05-023,035.003,050.003,035.003,047.507,840
2019-05-013,050.003,055.003,040.003,052.5021,871
2019-04-303,055.003,060.003,050.003,052.5024,913
2019-04-293,055.003,055.003,050.003,052.5027,739
2019-04-263,055.003,055.003,050.003,047.5023,451
2019-04-253,055.003,055.003,040.003,047.5072,033
Top Risers
Share Change
Filtronic (FTC)47.7048.48%
Angle (AGL)15.5026.53%
Ovoca Bio (OVB)0.82524.06%
Aptamer Group (APTA)0.87520.69%
Coro Energy (CORO)0.1416.36%
Top Fallers
Share Change
Indus Gas (INDI)16.00-67.68%
Ironveld (IRON)0.0665-30%
Ukrproduct (UKR)2.49-17%
Molecular Enrgy (MEN)8.50-15%
Trellus Health. (TRLS)1.90-11.11%
Top By Volume
Share Volume
88 Energy (88E)0.1675682,431,630
Supply@me Cap (SYME)0.027591,159,485
Tower Resources (TRP)0.0205468,591,666
Lloyds (LLOY)51.78309,562,750
Baron Oil (BOIL)0.0625238,574,668

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.