Login to your account

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

Craneware Share History

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

CRW.L
Share PriceCRW.L
ChartsCRW.L
TradesCRW.L
HistoryCompare
CRW.LCRW.L
Share NewsCRW.L
RNSCRW.L
Accounts
Date Open High Low Close Volume
2024-04-232,210.002,230.002,230.002,230.0016,462
2024-04-222,215.002,240.002,240.002,240.0028,626
2024-04-192,190.002,220.002,160.002,220.00560,547
2024-04-182,200.002,240.002,210.002,240.0037,962
2024-04-172,180.002,220.002,220.002,220.00113,856
2024-04-162,205.002,200.002,180.002,180.00147,001
2024-04-152,160.002,200.002,200.002,200.00486,692
2024-04-122,155.002,150.002,150.002,150.00107,771
2024-04-112,175.002,160.002,160.002,160.0024,243
2024-04-102,165.002,180.002,160.002,160.0036,079
2024-04-092,200.002,180.002,180.002,180.0070,356
2024-04-082,185.002,180.002,180.002,180.0022,929
2024-04-052,175.002,200.002,200.002,200.0048,563
2024-04-042,175.002,230.002,230.002,230.0016,735
2024-04-032,190.002,220.002,180.002,180.00168,679
2024-04-022,180.002,220.002,180.002,190.00159,252
2024-04-012,200.002,200.002,200.002,200.000
2024-03-292,200.002,200.002,200.002,200.000
2024-03-282,220.002,220.002,200.002,200.00135,961
2024-03-272,220.002,240.002,240.002,240.0020,959
2024-03-262,220.002,220.002,200.002,200.00101,217
2024-03-252,215.002,230.002,230.002,230.0048,919
2024-03-222,215.002,230.002,160.002,220.00275,409
2024-03-212,220.002,200.002,200.002,200.0018,025
2024-03-202,225.002,220.002,220.002,220.0085,805
2024-03-192,250.002,210.002,210.002,210.0028,382
2024-03-182,245.002,240.002,240.002,240.0025,143
2024-03-152,245.002,260.002,260.002,260.0070,357
2024-03-142,220.002,240.002,240.002,240.0061,288
2024-03-132,250.002,210.002,210.002,210.0021,071
2024-03-122,180.002,270.002,185.002,270.0070,558
2024-03-112,135.002,160.002,160.002,160.0043,026
2024-03-082,085.002,150.002,100.002,150.00164,737
2024-03-072,080.002,100.002,100.002,100.00562,165
2024-03-062,060.002,070.002,060.002,070.00280,337
2024-03-052,115.002,090.002,090.002,090.0043,364
2024-03-042,100.002,150.002,080.002,080.0062,352
2024-03-012,120.002,110.002,100.002,110.0042,394
2024-02-292,125.002,120.002,100.002,100.0023,193
2024-02-282,125.002,125.002,100.002,100.0068,336
2024-02-272,140.002,130.002,130.002,130.0020,658
2024-02-262,135.002,140.002,135.002,140.0085,456
2024-02-232,125.002,140.002,140.002,140.00162,035
2024-02-222,125.002,150.002,150.002,150.0014,982
2024-02-212,135.002,150.002,150.002,150.0063,799
2024-02-202,125.002,120.002,100.002,120.0084,521
2024-02-192,135.002,150.002,150.002,150.0017,248
2024-02-162,135.002,150.002,110.002,140.0043,591
2024-02-152,080.002,135.002,125.002,130.00114,515
2024-02-142,025.002,100.002,020.002,100.00114,447
2024-02-132,080.002,060.001,995.002,060.00375,963
2024-02-122,125.002,070.002,070.002,070.00203,314
2024-02-092,165.002,130.002,130.002,130.0011,927
2024-02-082,175.002,170.002,170.002,170.00388,653
2024-02-072,140.002,180.002,180.002,180.00196,566
2024-02-062,135.002,140.002,140.002,140.0037,633
2024-02-052,125.002,140.002,130.002,140.0062,873
2024-02-022,065.002,110.002,110.002,110.0055,764
2024-02-012,160.002,160.002,110.002,110.00239,223
2024-01-312,155.002,190.002,150.002,150.00142,144
2024-01-302,085.002,150.002,110.002,150.00326,510
2024-01-292,070.002,100.002,100.002,100.00132,795
2024-01-262,045.002,090.002,090.002,090.00122,154
2024-01-252,015.002,070.002,070.002,070.00437,244
2024-01-241,995.002,030.002,030.002,030.00469,541
2024-01-231,995.002,020.001,995.002,020.00526,363
2024-01-221,950.002,010.001,995.002,000.00102,150
2024-01-191,875.001,970.001,970.001,970.00630,593
2024-01-181,835.001,870.001,820.001,870.00359,421
2024-01-171,850.001,850.001,835.001,835.00774,239
2024-01-161,780.001,822.501,805.001,805.00281,214
2024-01-151,785.001,780.001,760.001,780.0083,909
2024-01-121,785.001,825.001,780.001,780.005,245
2024-01-111,770.001,790.001,780.001,780.00145,807
2024-01-101,775.001,790.001,790.001,790.0016,001
2024-01-091,730.001,790.001,790.001,790.0011,971
2024-01-081,740.001,750.001,740.001,740.0012,186
2024-01-051,750.001,760.001,760.001,760.0017,689
2024-01-041,740.001,760.001,740.001,760.00154,653
2024-01-031,755.001,750.001,750.001,750.0045,119
2024-01-021,755.001,720.001,720.001,720.004,845
2024-01-011,750.001,750.001,750.001,750.000
2023-12-291,730.001,750.001,730.001,750.006,860
2023-12-281,745.001,740.001,720.001,740.0068,833
2023-12-271,800.001,700.001,700.001,700.0021,688
2023-12-261,800.001,800.001,800.001,800.000
2023-12-251,800.001,800.001,800.001,800.000
2023-12-221,800.001,800.001,800.001,800.0018,935
2023-12-211,800.001,785.001,745.001,785.0047,259
2023-12-201,820.001,780.001,780.001,780.0040,689
2023-12-191,820.001,830.001,765.001,830.00166,178
2023-12-181,775.001,840.001,840.001,840.00150,589
2023-12-151,752.501,800.001,750.001,800.0047,864
2023-12-141,752.501,730.001,705.001,730.0041,627
2023-12-131,655.001,725.001,665.001,725.0039,210
2023-12-121,635.001,670.001,655.001,670.0041,956
2023-12-111,635.001,640.001,640.001,640.00224,795
2023-12-081,635.001,670.001,645.001,645.0028,433
2023-12-071,635.001,635.001,620.001,620.00148,289
2023-12-061,647.501,650.001,620.001,620.0014,877
2023-12-051,652.501,652.501,645.001,645.0084,801
2023-12-041,640.001,645.001,645.001,645.0022,402
2023-12-011,640.001,650.001,640.001,650.00120,717
2023-11-301,640.001,635.001,635.001,635.0094,969
2023-11-291,640.001,635.001,635.001,635.00147,285
2023-11-281,640.001,635.001,635.001,635.00116,061
2023-11-271,640.001,630.001,630.001,630.0060,645
2023-11-241,630.001,630.001,630.001,630.0016,604
2023-11-231,630.001,670.001,590.001,590.0015,997
2023-11-221,620.001,650.001,640.001,640.0060,987
2023-11-211,620.001,610.001,610.001,610.00155,613
2023-11-201,630.001,635.001,610.001,610.0060,353
2023-11-171,645.001,650.001,650.001,650.0063,578
2023-11-161,650.001,630.001,630.001,630.0077,285
2023-11-151,650.001,625.001,610.001,625.0019,042
2023-11-141,665.001,650.001,600.001,610.0054,356
2023-11-131,665.001,670.001,660.001,660.0045,293
2023-11-101,625.001,660.001,640.001,660.0015,222
2023-11-091,625.001,640.001,640.001,640.0048,183
2023-11-081,660.001,665.001,610.001,610.0031,531
2023-11-071,645.001,630.001,630.001,630.0089,421
2023-11-061,615.001,650.001,650.001,650.0042,825
2023-11-031,625.001,625.001,600.001,615.00205,402
2023-11-021,605.001,640.001,620.001,620.00109,896
2023-11-011,605.001,620.001,570.001,620.00365,057
2023-10-311,590.001,585.001,585.001,585.0094,337
2023-10-301,620.001,600.001,595.001,610.0024,096
2023-10-271,615.001,630.001,610.001,610.00109,884
2023-10-261,575.001,610.001,610.001,610.0056,931
2023-10-251,545.001,585.001,520.001,585.0026,766
2023-10-241,550.001,545.001,540.001,545.0036,893
2023-10-231,520.001,550.001,520.001,550.0088,209
2023-10-201,550.001,550.001,550.001,550.0022,968
2023-10-191,537.501,552.501,550.001,550.0045,081
2023-10-181,537.501,537.501,515.001,515.0060,931
2023-10-171,495.001,537.501,510.001,510.0037,587
2023-10-161,480.001,495.001,480.001,495.0040,127
2023-10-131,520.001,525.001,500.001,500.0029,692
2023-10-121,520.001,520.001,510.001,510.0025,056
2023-10-111,495.001,530.001,505.001,530.0031,770
2023-10-101,495.001,495.001,420.001,495.0026,092
2023-10-091,475.001,490.001,490.001,490.00188,824
2023-10-061,410.001,440.001,440.001,440.0024,343
2023-10-051,402.501,415.001,402.501,415.0064,413
2023-10-041,500.001,400.001,400.001,400.0070,652
2023-10-031,505.001,495.001,480.001,495.0074,704
2023-10-021,505.001,490.001,490.001,490.0073,178
2023-09-291,490.001,510.001,490.001,500.0030,473
2023-09-281,495.001,510.001,470.001,510.0020,059
2023-09-271,512.501,490.001,490.001,490.0071,970
2023-09-261,522.501,522.501,512.501,517.5019,154
2023-09-251,525.001,495.001,495.001,495.0022,404
2023-09-221,612.501,510.001,510.001,510.0040,842
2023-09-211,590.001,645.001,585.001,585.0048,943
2023-09-201,600.001,575.001,575.001,575.008,559
2023-09-191,600.001,600.001,600.001,600.0031,564
2023-09-181,585.001,550.001,550.001,550.0016,729
2023-09-151,587.501,580.001,580.001,580.0078,956
2023-09-141,582.501,610.001,587.501,610.00363,300
2023-09-131,582.501,580.001,580.001,580.0012,283
2023-09-121,557.501,600.001,575.001,600.0021,140
2023-09-111,547.501,580.001,525.001,580.0010,866
2023-09-081,502.501,547.501,502.501,547.5077,434
2023-09-071,485.001,530.001,530.001,530.0026,391
2023-09-061,500.001,512.501,482.501,485.009,332
2023-09-051,440.001,500.001,500.001,500.00407,366
2023-09-041,387.501,385.001,385.001,385.0036,477
2023-09-011,350.001,375.001,325.001,375.0068,807
2023-08-311,365.001,420.001,420.001,420.0017,541
2023-08-301,365.001,390.001,350.001,390.00112,731
2023-08-291,390.001,400.001,400.001,400.0025,702
2023-08-281,390.001,390.001,390.001,390.000
2023-08-251,415.001,390.001,390.001,390.0017,397
2023-08-241,355.001,400.001,400.001,400.0030,591
2023-08-231,345.001,380.001,380.001,380.0015,791
2023-08-221,345.001,360.001,360.001,360.00111,907
2023-08-211,370.001,360.001,360.001,360.00117,973
2023-08-181,370.001,375.001,375.001,375.007,662
2023-08-171,370.001,370.001,370.001,370.0014,834
2023-08-161,360.001,370.001,370.001,370.0043,403
2023-08-151,355.001,360.001,360.001,360.0021,493
2023-08-141,355.001,370.001,370.001,370.0010,591
2023-08-111,345.001,355.001,305.001,350.0012,894
2023-08-101,365.001,415.001,415.001,415.0023,869
2023-08-091,355.001,375.001,360.001,360.0052,409
2023-08-081,360.001,345.001,345.001,345.0089,006
2023-08-071,370.001,370.001,360.001,360.0010,318
2023-08-041,360.001,360.001,360.001,360.0012,391
2023-08-031,350.001,352.501,347.501,347.504,607
2023-08-021,342.501,350.001,342.501,350.0016,694
2023-08-011,380.001,350.001,330.001,330.0033,123
2023-07-311,380.001,410.001,370.001,370.0019,779
2023-07-281,487.501,370.001,370.001,370.0028,499
2023-07-271,525.001,530.001,487.501,487.5010,841
2023-07-261,495.001,530.001,510.001,510.0032,343
2023-07-251,490.001,500.001,490.001,500.0044,784
2023-07-241,520.001,520.001,480.001,480.0088,543
2023-07-211,545.001,545.001,520.001,520.0078,531
2023-07-201,545.001,550.001,550.001,550.0043,872
2023-07-191,530.001,545.001,540.001,545.0032,044
2023-07-181,540.001,540.001,505.001,540.0039,399
2023-07-171,420.001,510.001,420.001,510.00416,524
2023-07-141,450.001,460.001,460.001,460.0075,375
2023-07-131,470.001,460.001,460.001,460.0019,781
2023-07-121,430.001,470.001,430.001,470.0021,508
2023-07-111,475.001,475.001,470.001,475.0048,878
2023-07-101,430.001,475.001,430.001,460.0042,411
2023-07-071,430.001,440.001,440.001,440.00163,146
2023-07-061,417.501,455.001,440.001,440.0019,506
2023-07-051,380.001,420.001,420.001,420.0041,444
2023-07-041,380.001,395.001,395.001,395.00115,967
2023-07-031,370.001,400.001,400.001,400.0022,066
2023-06-301,347.501,365.001,320.001,365.0023,790
2023-06-291,347.501,360.001,360.001,360.0012,091
2023-06-281,440.001,360.001,342.501,360.0055,735
2023-06-271,440.001,430.001,430.001,430.0019,822
2023-06-261,455.001,460.001,440.001,440.0041,614
2023-06-231,420.001,480.001,420.001,480.0014,398
2023-06-221,500.001,450.001,450.001,450.0029,451
2023-06-211,490.001,510.001,500.001,510.0049,613
2023-06-201,510.001,490.001,490.001,490.0012,617
2023-06-191,510.001,505.001,505.001,505.0026,619
2023-06-161,500.001,515.001,515.001,515.00199,231
2023-06-151,515.001,595.001,595.001,595.0020,250
2023-06-141,515.001,515.001,515.001,515.0054,623
2023-06-131,540.001,535.001,535.001,535.0048,666
2023-06-121,550.001,535.001,535.001,535.0026,268
2023-06-091,550.001,600.001,600.001,600.0040,362
2023-06-081,585.001,630.001,570.001,570.0069,831
2023-06-071,555.001,590.001,590.001,590.0033,936
2023-06-061,502.501,570.001,520.001,560.0026,317
2023-06-051,440.001,500.001,455.001,490.00106,976
2023-06-021,430.001,440.001,410.001,440.0014,366
2023-06-011,387.501,430.001,387.501,430.0012,218
2023-05-311,330.001,415.001,337.501,415.00254,324
2023-05-301,330.001,340.001,320.001,320.0068,473
2023-05-291,330.001,330.001,330.001,330.000
2023-05-261,360.001,330.001,330.001,330.00177,781
2023-05-251,380.001,360.001,360.001,360.00121,054
2023-05-241,425.001,425.001,370.001,370.0029,857
2023-05-231,450.001,440.001,420.001,440.0033,175
2023-05-221,445.001,400.001,400.001,400.0087,614
2023-05-191,500.001,475.001,475.001,475.0020,787
2023-05-181,550.001,500.001,480.001,500.001,095,728
2023-05-171,540.001,565.001,540.001,540.0020,741
2023-05-161,615.001,590.001,590.001,590.0039,446
2023-05-151,555.001,635.001,600.001,635.0070,967
2023-05-121,505.001,560.001,497.501,545.0094,835
2023-05-111,515.001,510.001,510.001,510.00181,743
2023-05-101,595.001,595.001,490.001,500.0031,168
2023-05-091,495.001,590.001,535.001,590.0073,001
2023-05-081,500.001,500.001,500.001,500.000
2023-05-051,475.001,500.001,500.001,500.00140,624
2023-05-041,415.001,450.001,450.001,450.0075,503
2023-05-031,305.001,460.001,460.001,460.00379,993
2023-05-021,325.001,330.001,330.001,330.00138,094
2023-05-011,350.001,350.001,350.001,350.000
2023-04-281,230.001,350.001,350.001,350.00100,208
2023-04-271,155.001,230.001,155.001,230.00134,973
2023-04-261,155.001,160.001,155.001,155.00144,476
2023-04-251,170.001,165.001,165.001,165.00109,515
2023-04-241,080.001,170.001,120.001,170.0093,819
2023-04-211,075.001,090.001,090.001,090.00134,152
2023-04-201,080.001,090.001,080.001,080.0088,215
2023-04-191,090.001,090.001,075.001,080.0089,379
2023-04-181,105.001,100.001,100.001,100.0040,605
2023-04-171,110.001,105.001,095.001,100.0036,441
2023-04-141,130.001,130.001,110.001,110.0029,838
2023-04-131,135.001,130.001,130.001,130.0032,069
2023-04-121,115.001,150.001,125.001,130.00373,918
2023-04-111,125.001,125.001,110.001,110.0075,209
2023-04-101,125.001,125.001,125.001,125.000
2023-04-071,125.001,125.001,125.001,125.000
2023-04-061,090.001,125.001,090.001,125.0038,842
2023-04-051,135.001,130.001,110.001,110.00187,060
2023-04-041,165.001,130.001,130.001,130.0094,180
2023-04-031,175.001,175.001,155.001,155.0028,128
2023-03-311,170.001,150.001,150.001,150.00184,509
2023-03-301,170.001,170.001,140.001,170.0062,397
2023-03-291,170.001,155.001,155.001,155.00455,569
2023-03-281,255.001,170.001,140.001,170.00137,088
2023-03-271,265.001,230.001,230.001,230.0020,013
2023-03-241,265.001,245.001,230.001,240.00307,778
2023-03-231,305.001,265.001,260.001,265.00229,397
2023-03-221,347.501,395.001,300.001,300.0044,004
2023-03-211,352.501,320.001,320.001,320.0040,657
2023-03-201,352.501,352.501,352.501,352.5049,218
2023-03-171,330.001,340.001,340.001,340.0086,303
2023-03-161,375.001,350.001,340.001,340.0025,871
2023-03-151,380.001,390.001,375.001,390.0065,199
2023-03-141,445.001,390.001,380.001,380.00159,604
2023-03-131,470.001,395.001,385.001,420.00187,372
2023-03-101,500.001,530.001,450.001,510.00118,872
2023-03-091,515.001,530.001,510.001,510.0039,257
2023-03-081,510.001,515.001,510.001,515.0011,276
2023-03-071,535.001,555.001,500.001,500.0026,581
2023-03-061,550.001,550.001,520.001,530.0030,270
2023-03-031,480.001,500.001,500.001,500.0015,153
2023-03-021,437.501,480.001,437.501,480.0038,707
2023-03-011,475.001,440.001,400.001,440.00219,199
2023-02-281,470.001,530.001,400.001,400.0044,323
2023-02-271,465.001,510.001,510.001,510.0015,417
2023-02-241,410.001,465.001,465.001,465.0014,920
2023-02-231,455.001,455.001,410.001,410.001,134,549
2023-02-221,475.001,460.001,460.001,460.0026,151
2023-02-211,450.001,500.001,450.001,460.0049,236
2023-02-201,510.001,495.001,440.001,470.00224,261
2023-02-171,510.001,480.001,480.001,480.005,586
2023-02-161,510.001,510.001,510.001,510.0053,682
2023-02-151,515.001,520.001,515.001,520.0063,346
2023-02-141,515.001,515.001,500.001,500.0027,691
2023-02-131,515.001,515.001,515.001,515.0027,425
2023-02-101,505.001,515.001,505.001,515.00389,502
2023-02-091,500.001,520.001,520.001,520.0019,344
2023-02-081,465.001,510.001,485.001,485.00118,741
2023-02-071,457.501,465.001,465.001,465.00528,149
2023-02-061,465.001,465.001,440.001,450.0033,269
2023-02-031,470.001,485.001,455.001,455.0023,669
2023-02-021,435.001,470.001,470.001,470.00558,548
2023-02-011,440.001,450.001,430.001,430.00116,217
2023-01-311,425.001,460.001,425.001,450.0057,456
2023-01-301,440.001,440.001,425.001,440.0086,813
2023-01-271,440.001,460.001,450.001,450.0067,285
2023-01-261,500.001,500.001,440.001,440.00241,355
2023-01-251,542.501,515.001,470.001,470.00228,275
2023-01-241,565.001,565.001,515.001,515.0034,549
2023-01-231,715.001,695.001,500.001,500.00161,185
2023-01-201,725.001,725.001,680.001,680.0079,287
2023-01-191,862.501,725.001,705.001,705.00259,962
2023-01-181,900.001,920.001,880.001,920.0032,114
2023-01-171,925.001,940.001,890.001,890.0081,407
2023-01-161,877.501,900.001,900.001,900.0037,110
2023-01-131,830.001,860.001,845.001,860.00653,178
2023-01-121,822.501,830.001,822.501,830.0078,821
2023-01-111,822.501,822.501,822.501,822.5099,448
2023-01-101,827.501,825.001,820.001,820.0019,439
2023-01-091,845.001,835.001,827.501,835.0035,170
2023-01-061,840.001,845.001,840.001,845.006,314
2023-01-051,850.001,845.001,827.501,845.0021,528
2023-01-041,845.001,880.001,870.001,870.0044,801
2023-01-031,812.501,830.001,830.001,830.0068,758
2023-01-021,815.001,815.001,815.001,815.000
2022-12-301,830.001,815.001,815.001,815.005,100
2022-12-291,845.001,845.001,810.001,810.008,155
2022-12-281,845.001,845.001,845.001,845.008,780
2022-12-271,880.001,880.001,880.001,880.000
2022-12-261,880.001,880.001,880.001,880.000
2022-12-231,845.001,880.001,840.001,880.005,777
2022-12-221,840.001,840.001,840.001,840.0018,103
2022-12-211,870.001,870.001,845.001,845.0017,276
2022-12-201,875.001,900.001,860.001,860.009,439
2022-12-191,875.001,875.001,855.001,855.008,965
2022-12-161,985.001,985.001,845.001,845.0029,788
2022-12-151,975.001,950.001,950.001,950.0038,058
2022-12-142,000.002,000.001,975.001,975.0063,366
2022-12-131,975.001,985.001,985.001,985.0041,118
2022-12-122,025.001,960.001,960.001,960.0070,017
2022-12-092,075.002,010.002,010.002,010.0011,800
2022-12-082,090.002,060.002,060.002,060.0071,707
2022-12-072,115.002,090.002,090.002,090.007,806
2022-12-062,185.002,185.002,115.002,115.0066,523
2022-12-052,200.002,200.002,200.002,200.0054,831
2022-12-022,170.002,250.002,200.002,200.0010,663
2022-12-012,150.002,200.002,150.002,195.00342,230
2022-11-302,090.002,250.002,250.002,250.0070,763
2022-11-292,100.002,100.002,090.002,090.0057,387
2022-11-282,190.002,100.002,100.002,100.0017,237
2022-11-252,190.002,170.002,170.002,170.0028,628
2022-11-242,205.002,200.002,190.002,190.0031,668
2022-11-232,140.002,190.002,190.002,190.0098,468
2022-11-222,140.002,170.002,130.002,170.0040,673
2022-11-212,130.002,130.002,130.002,130.0012,287
2022-11-182,125.002,145.002,125.002,130.00168,564
2022-11-172,070.002,110.002,085.002,110.00197,854
2022-11-162,070.002,090.002,060.002,060.0014,128
2022-11-152,010.002,055.002,000.002,055.00120,388
2022-11-141,975.002,005.001,975.002,000.00163,247
2022-11-111,990.001,950.001,950.001,950.00118,867
2022-11-101,985.001,950.001,950.001,950.0017,929
2022-11-091,970.002,020.001,970.002,020.0014,764
2022-11-081,920.001,990.001,990.001,990.00112,000
2022-11-071,925.001,930.001,900.001,930.0053,764
2022-11-041,925.001,940.001,940.001,940.0022,978
2022-11-031,877.501,925.001,900.001,900.00129,341
2022-11-021,860.001,950.001,950.001,950.00141,948
2022-11-011,860.001,865.001,865.001,865.0088,605
2022-10-311,810.001,890.001,850.001,850.00147,357
2022-10-281,742.501,830.001,830.001,830.00101,824
2022-10-271,705.001,742.501,705.001,742.5059,106
2022-10-261,705.001,710.001,680.001,705.0027,840
2022-10-251,712.501,700.001,700.001,700.0063,309
2022-10-241,712.501,695.001,695.001,695.0016,769
2022-10-211,687.501,712.501,695.001,712.5023,259
2022-10-201,680.001,755.001,665.001,755.0010,488
2022-10-191,687.501,697.501,685.001,690.0012,607
2022-10-181,690.001,695.001,695.001,695.0070,725
2022-10-171,690.001,690.001,685.001,690.0066,825
2022-10-141,705.001,700.001,675.001,675.00142,265
2022-10-131,710.001,700.001,700.001,700.0058,673
2022-10-121,715.001,720.001,705.001,710.0079,874
2022-10-111,717.501,720.001,720.001,720.0035,285
2022-10-101,722.501,715.001,715.001,715.0033,671
2022-10-071,722.501,722.501,715.001,715.0026,295
2022-10-061,730.001,725.001,725.001,725.0069,689
2022-10-051,845.001,845.001,710.001,720.00460,221
2022-10-041,945.001,900.001,885.001,900.0016,632
2022-10-031,955.001,990.001,915.001,915.0011,914
2022-09-301,965.001,965.001,930.001,930.0060,851
2022-09-291,960.001,965.001,960.001,965.0013,092
2022-09-281,995.002,030.001,970.001,970.0018,403
2022-09-272,040.002,030.002,030.002,030.00229,716
2022-09-262,050.002,040.002,040.002,040.00215,973
2022-09-232,005.002,100.002,050.002,100.001,632,649
2022-09-221,980.002,050.001,980.002,050.0074,136
2022-09-211,925.002,030.001,900.002,030.00174,032
2022-09-201,900.001,950.001,950.001,950.00407,803
2022-09-191,810.001,810.001,810.001,810.000
2022-09-161,797.501,840.001,810.001,810.0049,726
2022-09-151,797.501,845.001,845.001,845.00626,831
2022-09-141,845.001,790.001,790.001,790.0053,889
2022-09-131,855.001,850.001,850.001,850.00185,222
2022-09-121,775.001,865.001,865.001,865.00210,386
2022-09-091,655.001,800.001,800.001,800.0058,956
2022-09-081,585.001,642.501,585.001,642.506,031
2022-09-071,565.001,585.001,560.001,585.0021,341
2022-09-061,570.001,580.001,580.001,580.0043,192
2022-09-051,570.001,580.001,570.001,570.006,270
2022-09-021,590.001,600.001,590.001,600.0040,883
2022-09-011,595.001,590.001,590.001,590.006,235
2022-08-311,595.001,580.001,580.001,580.00131,423
2022-08-301,595.001,595.001,595.001,595.0019,953
2022-08-291,605.001,605.001,605.001,605.000
2022-08-261,595.001,605.001,595.001,605.0032,231
2022-08-251,580.001,620.001,620.001,620.0030,453
2022-08-241,655.001,690.001,577.501,580.0033,660
2022-08-231,665.001,675.001,650.001,655.0015,023
2022-08-221,705.001,705.001,665.001,665.0042,770
2022-08-191,705.001,695.001,645.001,690.0022,945
2022-08-181,705.001,710.001,710.001,710.0024,172
2022-08-171,700.001,730.001,730.001,730.0099,844
2022-08-161,675.001,690.001,630.001,690.0017,856
2022-08-151,690.001,690.001,675.001,675.00229,070
2022-08-121,705.001,705.001,690.001,690.0018,246
2022-08-111,735.001,690.001,690.001,690.00244,157
2022-08-101,762.501,775.001,730.001,735.00165,920
2022-08-091,807.501,800.001,800.001,800.0025,735
2022-08-081,835.001,812.501,800.001,807.5010,201
2022-08-051,860.001,860.001,835.001,835.0012,070
2022-08-041,885.001,860.001,860.001,860.0018,271
2022-08-031,885.001,885.001,885.001,885.0031,015
2022-08-021,875.001,895.001,880.001,885.0021,146
2022-08-011,865.001,905.001,875.001,875.0047,145
2022-07-291,800.001,880.001,800.001,880.00101,823
2022-07-281,735.001,795.001,795.001,795.0021,787
2022-07-271,720.001,740.001,715.001,740.0054,837
2022-07-261,745.001,740.001,740.001,740.00100,410
2022-07-251,795.001,795.001,760.001,795.0018,072
2022-07-221,775.001,780.001,770.001,780.0019,056
2022-07-211,740.001,750.001,750.001,750.0014,615
2022-07-201,765.001,715.001,715.001,715.0061,655
2022-07-191,802.501,790.001,790.001,790.0045,333
2022-07-181,795.001,795.001,785.001,792.5053,348
2022-07-151,762.501,750.001,750.001,750.00146,602
2022-07-141,730.001,750.001,750.001,750.0010,927
2022-07-131,657.501,730.001,657.501,730.0012,796
2022-07-121,665.001,650.001,650.001,650.0031,769
2022-07-111,632.501,670.001,635.001,670.0018,710
2022-07-081,632.501,650.001,650.001,650.0012,304
2022-07-071,630.001,695.001,695.001,695.008,074
2022-07-061,625.001,615.001,615.001,615.006,478
2022-07-051,630.001,625.001,615.001,625.00138,258
2022-07-041,627.501,630.001,630.001,630.0029,233
2022-07-011,640.001,675.001,615.001,615.00322,766
2022-06-301,877.501,840.001,840.001,840.0012,806
2022-06-291,870.001,877.501,865.001,865.0035,294
2022-06-281,835.001,870.001,870.001,870.0012,071
2022-06-271,845.001,840.001,840.001,840.0031,612
2022-06-241,845.001,845.001,805.001,845.0043,719
2022-06-231,785.001,815.001,815.001,815.0052,954
2022-06-221,600.001,765.001,635.001,765.0061,717
2022-06-211,512.501,600.001,600.001,600.008,920
2022-06-201,525.001,525.001,507.501,507.5024,340
2022-06-171,547.501,615.001,615.001,615.00188,046
2022-06-161,500.001,572.501,540.001,540.0022,156
2022-06-151,450.001,500.001,500.001,500.0041,297
2022-06-141,460.001,460.001,445.001,445.0010,387
2022-06-131,440.001,465.001,440.001,460.0073,658
2022-06-101,445.001,485.001,485.001,485.007,595
2022-06-091,455.001,420.001,420.001,440.0028,429
2022-06-081,445.001,480.001,480.001,480.0098,604
2022-06-071,375.001,420.001,420.001,420.0080,280
2022-06-061,380.001,350.001,350.001,350.0088,455
2022-06-031,380.001,380.001,380.001,380.000
2022-06-021,380.001,380.001,380.001,380.000
2022-06-011,415.001,425.001,380.001,380.0019,915
2022-05-311,395.001,460.001,410.001,410.00186,103
2022-05-301,400.001,400.001,400.001,400.0022,035
2022-05-271,350.001,390.001,350.001,390.0044,957
2022-05-261,362.501,360.001,355.001,355.00256,914
2022-05-251,370.001,365.001,365.001,365.0028,791
2022-05-241,370.001,380.001,340.001,340.0050,285
2022-05-231,370.001,340.001,340.001,340.00113,059
2022-05-201,370.001,370.001,370.001,370.0059,564
2022-05-191,375.001,370.001,370.001,370.0026,818
2022-05-181,405.001,360.001,360.001,360.00123,796
2022-05-171,415.001,420.001,405.001,405.0093,623
2022-05-161,430.001,435.001,340.001,340.0030,471
2022-05-131,435.001,410.001,410.001,410.00129,861
2022-05-121,550.001,450.001,450.001,450.0053,098
2022-05-111,575.001,510.001,510.001,510.0066,754
2022-05-101,630.001,605.001,540.001,540.0010,595
2022-05-091,627.501,600.001,600.001,600.0010,363
2022-05-061,635.001,627.501,610.001,610.0025,877
2022-05-051,625.001,600.001,600.001,600.0012,651
2022-05-041,630.001,620.001,610.001,610.00148,851
2022-05-031,700.001,650.001,650.001,650.00284,738
2022-05-021,712.501,712.501,712.501,712.500
2022-04-291,712.501,712.501,675.001,712.509,675
2022-04-281,717.501,717.501,712.501,712.506,142
2022-04-271,817.501,700.001,700.001,700.0018,356
2022-04-261,875.001,785.001,785.001,785.0021,075
2022-04-251,885.001,920.001,860.001,860.009,026
2022-04-221,875.001,885.001,850.001,885.006,208
2022-04-211,900.001,925.001,865.001,865.0012,648
2022-04-201,910.001,910.001,850.001,880.00125,501
2022-04-191,945.001,930.001,930.001,930.0030,191
2022-04-181,930.001,930.001,930.001,930.000
2022-04-151,930.001,930.001,930.001,930.000
2022-04-141,940.001,930.001,930.001,930.0029,266
2022-04-131,910.001,930.001,910.001,930.0071,728
2022-04-121,935.001,935.001,900.001,900.0019,154
2022-04-111,935.001,940.001,920.001,935.0071,093
2022-04-081,887.501,900.001,900.001,935.0013,346
2022-04-071,825.001,887.501,862.501,887.5028,072
2022-04-061,755.001,800.001,785.001,800.0015,407
2022-04-051,745.001,705.001,705.001,705.0065,976
2022-04-041,715.001,695.001,695.001,695.0047,291
2022-04-011,705.001,690.001,690.001,690.00119,226
2022-03-311,655.001,705.001,635.001,670.00147,235
2022-03-301,602.501,655.001,630.001,630.00157,483
2022-03-291,610.001,610.001,602.501,602.5032,105
2022-03-281,615.001,615.001,600.001,610.0013,268
2022-03-251,620.001,620.001,600.001,600.0052,330
2022-03-241,610.001,635.001,635.001,635.0043,356
2022-03-231,710.001,620.001,620.001,620.00169,969
2022-03-221,725.001,700.001,700.001,700.007,160
2022-03-211,707.501,725.001,725.001,725.0035,927
2022-03-181,740.001,720.001,720.001,720.0031,552
2022-03-171,745.001,755.001,720.001,720.00182,930
2022-03-161,685.001,680.001,680.001,680.0070,140
2022-03-151,725.001,720.001,670.001,670.0013,698
2022-03-141,710.001,745.001,745.001,725.0073,955
2022-03-111,675.001,710.001,675.001,710.0013,593
2022-03-101,700.001,700.001,675.001,675.0015,216
2022-03-091,700.001,740.001,720.001,720.0026,237
2022-03-081,710.001,750.001,750.001,750.0012,821
2022-03-071,750.001,750.001,750.001,750.0020,943
2022-03-041,750.001,770.001,770.001,770.005,041
2022-03-031,735.001,745.001,745.001,745.00220,093
2022-03-021,740.001,740.001,720.001,735.0020,050
2022-03-011,765.001,755.001,715.001,715.00121,805
2022-02-281,790.001,815.001,815.001,815.0023,787
2022-02-251,795.001,850.001,850.001,850.0025,535
2022-02-241,810.001,840.001,840.001,840.0022,388
2022-02-231,760.001,850.001,800.001,800.00112,950
2022-02-221,725.001,760.001,760.001,760.0024,619
2022-02-211,750.001,725.001,725.001,725.00112,735
2022-02-181,750.001,750.001,750.001,750.0037,544
2022-02-171,740.001,740.001,740.001,740.00491,887
2022-02-161,765.001,755.001,700.001,700.0024,226
2022-02-151,760.001,750.001,750.001,750.0021,014
2022-02-141,810.001,750.001,750.001,750.00127,838
2022-02-111,797.501,790.001,790.001,790.0020,654
2022-02-101,725.001,770.001,750.001,770.0023,071
2022-02-091,750.001,750.001,725.001,725.0032,768
2022-02-081,772.501,772.501,755.001,780.0011,890
2022-02-071,855.001,870.001,780.001,780.0024,179
2022-02-041,935.001,840.001,840.001,840.0044,725
2022-02-031,940.001,940.001,935.001,935.005,168
2022-02-021,962.501,940.001,940.001,940.0017,535
2022-02-011,965.001,990.001,950.001,950.0015,876
2022-01-312,190.001,900.001,900.001,900.0039,173
2022-01-282,190.002,220.002,175.002,220.0011,138
2022-01-272,200.002,200.002,200.002,200.0018,533
2022-01-262,250.002,250.002,250.002,250.004,318
2022-01-252,265.002,265.002,250.002,250.0011,070
2022-01-242,350.002,250.002,250.002,250.0014,211
2022-01-212,350.002,350.002,300.002,350.003,167
2022-01-202,360.002,350.002,350.002,350.0015,901
2022-01-192,300.002,350.002,300.002,350.009,860
2022-01-182,385.002,370.002,320.002,320.0011,462
2022-01-172,385.002,350.002,350.002,350.006,627
2022-01-142,385.002,385.002,385.002,385.008,327
2022-01-132,375.002,380.002,380.002,380.00127,361
2022-01-122,375.002,400.002,400.002,400.0026,690
2022-01-112,375.002,375.002,370.002,375.00231,635
2022-01-102,390.002,390.002,370.002,375.0020,396
2022-01-072,410.002,380.002,380.002,380.008,991
2022-01-062,410.002,380.002,380.002,380.002,634
2022-01-052,420.002,440.002,440.002,440.0014,729
2022-01-042,460.002,460.002,410.002,410.0021,173
2022-01-032,425.002,425.002,425.002,425.000
2021-12-312,420.002,425.002,380.002,425.009,336
2021-12-302,420.002,380.002,380.002,380.002,636
2021-12-292,420.002,380.002,380.002,380.007,401
2021-12-282,420.002,420.002,420.002,420.000
2021-12-272,420.002,420.002,420.002,420.000
2021-12-242,420.002,440.002,380.002,420.003,137
2021-12-232,405.002,440.002,380.002,440.0017,053
2021-12-222,390.002,390.002,360.002,390.0028,253
2021-12-212,375.002,450.002,450.002,450.0023,573
2021-12-202,385.002,380.002,380.002,380.003,058
2021-12-172,380.002,390.002,380.002,390.0013,277
2021-12-162,405.002,380.002,380.002,380.0092,417
2021-12-152,405.002,430.002,430.002,430.0026,492
2021-12-142,370.002,390.002,375.002,390.00127,121
2021-12-132,425.002,380.002,380.002,380.003,341
2021-12-102,390.002,400.002,400.002,400.0036,463
2021-12-092,395.002,400.002,400.002,400.0042,217
2021-12-082,400.002,400.002,395.002,400.0014,813
2021-12-072,400.002,400.002,380.002,400.0051,001
2021-12-062,410.002,400.002,400.002,400.004,729
2021-12-032,500.002,430.002,400.002,400.0029,634
2021-12-022,470.002,530.002,470.002,470.0018,558
2021-12-012,580.002,480.002,480.002,480.0014,082
2021-11-302,620.002,550.002,550.002,550.00286,514
2021-11-292,580.002,590.002,580.002,580.0023,065
2021-11-262,580.002,590.002,590.002,590.0039,762
2021-11-252,580.002,590.002,590.002,590.0051,068
2021-11-242,580.002,570.002,570.002,570.0041,002
2021-11-232,590.002,600.002,600.002,600.007,780
2021-11-222,650.002,700.002,570.002,570.0025,830
2021-11-192,650.002,600.002,590.002,600.00105,380
2021-11-182,650.002,640.002,630.002,640.00350,223
2021-11-172,600.002,610.002,610.002,610.00440,659
2021-11-162,650.002,590.002,590.002,590.00159,474
2021-11-152,560.002,600.002,600.002,600.00138,476
2021-11-122,535.002,550.002,550.002,550.0022,529
2021-11-112,460.002,550.002,500.002,550.0041,224
2021-11-102,425.002,440.002,440.002,440.0014,566
2021-11-092,375.002,420.002,375.002,420.0036,825
2021-11-082,325.002,380.002,380.002,380.0025,589
2021-11-052,260.002,320.002,250.002,320.0028,096
2021-11-042,300.002,300.002,250.002,250.0086,724
2021-11-032,305.002,280.002,280.002,280.0019,025
2021-11-022,310.002,320.002,300.002,320.0013,193
2021-11-012,300.002,320.002,320.002,320.0037,930
2021-10-292,300.002,280.002,280.002,280.0011,450
2021-10-282,310.002,325.002,285.002,300.0034,261
2021-10-272,310.002,350.002,240.002,240.0024,013
2021-10-262,290.002,300.002,300.002,300.0017,708
2021-10-252,325.002,325.002,290.002,290.0013,062
2021-10-222,325.002,280.002,280.002,280.0054,963
2021-10-212,320.002,325.002,300.002,325.0020,012
2021-10-202,325.002,350.002,350.002,350.0031,300
2021-10-192,325.002,350.002,350.002,350.0023,964
2021-10-182,325.002,330.002,330.002,330.0045,687
2021-10-152,325.002,350.002,340.002,340.0043,892
2021-10-142,340.002,340.002,325.002,340.007,945
2021-10-132,340.002,320.002,310.002,310.0034,502
2021-10-122,360.002,380.002,380.002,380.009,049
2021-10-112,400.002,360.002,360.002,360.0068,227
2021-10-082,430.002,380.002,380.002,380.0014,759
2021-10-072,425.002,420.002,420.002,420.00323,880
2021-10-062,405.002,425.002,405.002,425.00107,315
2021-10-052,405.002,405.002,360.002,370.0025,940
2021-10-042,405.002,400.002,400.002,400.0051,657
2021-10-012,435.002,420.002,420.002,420.008,223
2021-09-302,420.002,420.002,400.002,420.0048,587
2021-09-292,350.002,450.002,450.002,450.0015,768
2021-09-282,375.002,375.002,340.002,345.0015,893
2021-09-272,295.002,390.002,295.002,390.0012,299
2021-09-242,315.002,300.002,300.002,300.00132,293
2021-09-232,280.002,290.002,290.002,290.0075,148
2021-09-222,340.002,325.002,210.002,210.00107,295
2021-09-212,375.002,240.002,240.002,240.008,498
2021-09-202,385.002,385.002,300.002,300.0024,208
2021-09-172,385.002,380.002,380.002,380.009,116
2021-09-162,390.002,390.002,390.002,390.0012,172
2021-09-152,410.002,380.002,380.002,380.0021,685
2021-09-142,465.002,400.002,400.002,400.0013,594
2021-09-132,450.002,470.002,450.002,465.0011,358
2021-09-102,475.002,480.002,470.002,470.0013,240
2021-09-092,480.002,500.002,500.002,500.0012,759
2021-09-082,480.002,460.002,460.002,460.008,834
2021-09-072,480.002,470.002,470.002,470.0014,824
2021-09-062,465.002,480.002,465.002,480.007,929
2021-09-032,465.002,460.002,460.002,460.0016,249
2021-09-022,425.002,465.002,440.002,460.0041,291
2021-09-012,400.002,430.002,400.002,420.0021,301
2021-08-312,400.002,400.002,400.002,400.0030,532
2021-08-302,400.002,400.002,400.002,400.000
2021-08-272,395.002,400.002,400.002,400.0014,649
2021-08-262,395.002,400.002,395.002,395.0010,153
2021-08-252,400.002,400.002,400.002,400.0022,501
2021-08-242,400.002,400.002,400.002,400.0021,009
2021-08-232,370.002,400.002,400.002,400.0040,676
2021-08-202,330.002,380.002,340.002,380.0035,196
2021-08-192,320.002,330.002,300.002,330.0067,848
2021-08-182,330.002,330.002,330.002,330.0053,048
2021-08-172,330.002,330.002,325.002,325.009,734
2021-08-162,340.002,340.002,320.002,320.0013,744
2021-08-132,325.002,360.002,325.002,340.008,212
2021-08-122,360.002,360.002,330.002,330.0042,272
2021-08-112,370.002,380.002,340.002,340.0029,144
2021-08-102,425.002,425.002,385.002,385.00103,624
2021-08-092,430.002,450.002,420.002,420.0040,170
2021-08-062,375.002,450.002,450.002,450.0015,864
2021-08-052,325.002,450.002,360.002,360.0010,204
2021-08-042,280.002,350.002,260.002,350.0016,309
2021-08-032,205.002,300.002,210.002,300.0028,364
2021-08-022,250.002,250.002,210.002,210.0020,975
2021-07-302,240.002,240.002,215.002,215.0029,680
2021-07-292,215.002,240.002,150.002,240.0018,056
2021-07-282,175.002,200.002,200.002,200.0021,842
2021-07-272,175.002,180.002,180.002,180.0020,994
2021-07-262,185.002,180.002,180.002,180.0023,002
2021-07-232,175.002,180.002,180.002,180.0013,005
2021-07-222,195.002,200.002,175.002,175.009,043
2021-07-212,215.002,255.002,200.002,200.0029,105
2021-07-202,175.002,200.002,200.002,200.0049,151
2021-07-192,230.002,150.002,150.002,150.0024,557
2021-07-162,230.002,230.002,230.002,230.0026,179
2021-07-152,210.002,235.002,210.002,235.0017,988
2021-07-142,220.002,210.002,210.002,210.0016,266
2021-07-132,225.002,200.002,180.002,200.0043,239
2021-07-122,180.002,180.002,180.002,180.0025,422
2021-07-092,180.002,180.002,180.002,180.0018,711
2021-07-082,180.002,200.002,200.002,200.0027,512
2021-07-072,180.002,200.002,200.002,200.0040,269
2021-07-062,215.002,200.002,180.002,180.0017,947
2021-07-052,225.002,220.002,220.002,220.0021,712
2021-07-022,145.002,230.002,200.002,200.0075,875
2021-07-012,145.002,150.002,150.002,150.0025,961
2021-06-302,145.002,130.002,130.002,130.0086,508
2021-06-292,145.002,150.002,150.002,150.0046,434
2021-06-282,150.002,150.002,130.002,145.0089,252
2021-06-252,155.002,250.002,250.002,250.00108,304
2021-06-242,165.002,150.002,150.002,150.0053,234
2021-06-232,180.002,150.002,150.002,150.0049,840
2021-06-222,200.002,170.002,170.002,170.0020,208
2021-06-212,205.002,180.002,180.002,180.0051,514
2021-06-182,205.002,200.002,200.002,200.0049,280
2021-06-172,190.002,190.002,190.002,205.0015,185
2021-06-162,205.002,200.002,200.002,200.00326,537
2021-06-152,185.002,210.002,190.002,200.0021,749
2021-06-142,170.002,190.002,150.002,190.0062,822
2021-06-112,170.002,175.002,150.002,150.0014,914
2021-06-102,160.002,215.002,120.002,120.00407,082
2021-06-092,200.002,200.002,120.002,120.00156,421
2021-06-082,400.002,400.002,165.002,165.002,542,337
2021-06-072,425.002,450.002,450.002,450.005,509
2021-06-042,340.002,450.002,450.002,450.0010,129
2021-06-032,350.002,300.002,300.002,300.002,143
2021-06-022,375.002,400.002,360.002,360.0033,154
2021-06-012,365.002,300.002,300.002,300.0010,980
2021-05-282,425.002,380.002,380.002,380.0014,452
2021-05-272,510.002,475.002,400.002,400.0034,030
2021-05-262,565.002,500.002,500.002,500.007,387
2021-05-252,660.002,590.002,590.002,590.005,783
2021-05-242,675.002,675.002,650.002,660.009,526
2021-05-212,640.002,675.002,640.002,675.00155,494
2021-05-202,625.002,610.002,600.002,610.002,567
2021-05-192,625.002,680.002,680.002,680.001,964
2021-05-182,575.002,610.002,575.002,610.0012,189
2021-05-172,575.002,550.002,550.002,550.001,086
2021-05-142,600.002,600.002,575.002,575.0015,929
2021-05-132,700.002,830.002,830.002,830.005,989
2021-05-122,725.002,725.002,700.002,700.0017,121
2021-05-112,700.002,650.002,650.002,650.006,849
2021-05-102,725.002,725.002,725.002,725.007,382
2021-05-072,725.002,800.002,800.002,725.0013,317
2021-05-062,725.002,775.002,725.002,775.0014,582
2021-05-052,700.002,750.002,750.002,750.004,195
2021-05-042,725.002,720.002,700.002,720.006,118
2021-04-302,665.002,800.002,590.002,800.0021,886
2021-04-292,665.002,665.002,665.002,665.004,974
2021-04-282,700.002,700.002,700.002,700.007,626
2021-04-272,750.002,725.002,660.002,660.0024,961
2021-04-262,715.002,790.002,790.002,790.0068,092
2021-04-232,685.002,800.002,680.002,800.0012,443
2021-04-222,550.002,720.002,570.002,720.0011,992
2021-04-212,525.002,720.002,720.002,720.006,724
2021-04-202,550.002,600.002,600.002,600.0026,613
2021-04-192,400.002,550.002,550.002,550.0032,752
2021-04-162,400.002,400.002,400.002,400.002,259
2021-04-152,375.002,500.002,340.002,500.0013,449
2021-04-142,285.002,430.002,430.002,430.0017,144
2021-04-132,245.002,320.002,200.002,320.002,479
2021-04-122,225.002,240.002,225.002,240.007,578
2021-04-092,145.002,200.002,200.002,200.0018,681
2021-04-082,125.002,175.002,130.002,160.0011,476
2021-04-072,125.002,160.002,160.002,160.007,948
2021-04-062,125.002,180.002,180.002,180.008,747
2021-04-012,130.002,130.002,125.002,125.007,082
2021-03-312,135.002,150.002,150.002,150.0031,154
2021-03-302,100.002,160.002,160.002,160.0011,121
2021-03-292,075.002,100.002,075.002,100.0022,031
2021-03-262,085.002,080.002,050.002,080.0020,726
2021-03-252,085.002,085.002,085.002,085.0011,060
2021-03-242,150.002,070.002,070.002,070.0014,348
2021-03-232,160.002,160.002,160.002,160.00281,921
2021-03-222,160.002,160.002,120.002,160.0013,519
2021-03-192,150.002,160.002,020.002,020.009,273
2021-03-182,160.002,320.002,320.002,320.008,680
2021-03-172,160.002,260.002,260.002,260.005,092
2021-03-162,160.002,200.002,200.002,200.007,410
2021-03-152,200.002,200.002,200.002,200.005,988
2021-03-122,200.002,200.002,200.002,200.0010,041
2021-03-112,210.002,200.002,200.002,200.0033,531
2021-03-102,215.002,235.002,210.002,210.0015,820
2021-03-092,160.002,220.002,120.002,220.0083,288
2021-03-082,115.002,160.002,115.002,160.0047,581
2021-03-052,075.002,115.002,075.002,115.0019,280
2021-03-042,050.002,075.002,050.002,075.00175,384
2021-03-032,050.002,070.002,070.002,070.00108,554
2021-03-022,050.002,100.002,100.002,100.0062,277
2021-03-012,075.002,090.002,090.002,090.0031,336
2021-02-262,135.002,090.002,090.002,090.0015,276
2021-02-252,135.002,135.002,130.002,130.0035,443
2021-02-242,175.002,130.002,130.002,130.007,369
2021-02-232,215.002,150.002,150.002,150.0027,513
2021-02-222,215.002,200.002,200.002,200.0027,850
2021-02-192,200.002,200.002,200.002,200.003,870
2021-02-182,200.002,200.002,200.002,200.0020,072
2021-02-172,205.002,190.002,190.002,190.0061,582
2021-02-162,210.002,200.002,200.002,200.0010,168
2021-02-152,215.002,215.002,210.002,210.0050,267
2021-02-122,250.002,240.002,240.002,240.0046,205
2021-02-112,230.002,250.002,240.002,240.0039,603
2021-02-102,230.002,200.002,200.002,200.0015,407
2021-02-092,240.002,260.002,260.002,260.00197,015
2021-02-082,240.002,240.002,240.002,240.0042,187
2021-02-052,250.002,270.002,270.002,270.0018,611
2021-02-042,260.002,260.002,260.002,260.009,457
2021-02-032,260.002,300.002,300.002,300.0013,464
2021-02-022,235.002,250.002,225.002,250.0043,219
2021-02-012,250.002,250.002,235.002,235.008,183
2021-01-292,225.002,250.002,200.002,250.0040,114
2021-01-282,275.002,300.002,260.002,260.0014,298
2021-01-272,275.002,275.002,275.002,275.0020,585
2021-01-262,325.002,300.002,300.002,300.009,499
2021-01-252,375.002,300.002,300.002,300.0022,193
2021-01-222,410.002,350.002,350.002,350.006,813
2021-01-212,250.002,400.002,350.002,400.0053,707
2021-01-202,200.002,240.002,180.002,240.0026,628
2021-01-192,180.002,190.002,190.002,190.0026,523
2021-01-182,085.002,200.002,200.002,200.00129,600
2021-01-152,080.002,090.002,085.002,085.0012,452
2021-01-142,080.002,140.002,080.002,140.0029,025
2021-01-132,015.002,070.002,070.002,070.0034,886
2021-01-122,125.002,050.001,935.002,050.00106,024
2021-01-112,190.002,150.002,150.002,150.0011,471
2021-01-082,225.002,190.002,190.002,190.0012,700
2021-01-072,220.002,250.002,200.002,250.0013,168
2021-01-062,160.002,200.002,200.002,200.0035,888
2021-01-052,175.002,175.002,160.002,160.005,899
2021-01-042,240.002,240.002,180.002,185.0011,856
2020-12-312,250.002,300.002,300.002,300.004,385
2020-12-302,265.002,300.002,230.002,230.0014,526
2020-12-292,300.002,300.002,250.002,250.0028,019
2020-12-242,190.002,300.002,300.002,300.005,661
2020-12-232,190.002,250.002,250.002,250.009,199
2020-12-222,190.002,190.002,130.002,190.009,609
2020-12-212,250.002,240.002,170.002,170.0017,863
2020-12-182,250.002,140.002,140.002,140.006,357
2020-12-172,250.002,250.002,250.002,250.0032,617
2020-12-162,250.002,210.002,210.002,210.0054,225
2020-12-152,275.002,300.002,300.002,300.0056,915
2020-12-142,285.002,300.002,250.002,300.0026,762
2020-12-112,295.002,295.002,285.002,285.0017,884
2020-12-102,320.002,320.002,320.002,320.0013,813
2020-12-092,320.002,320.002,320.002,320.00213,764
2020-12-082,320.002,320.002,300.002,300.0064,530
2020-12-072,320.002,320.002,320.002,320.0028,242
2020-12-042,330.002,350.002,350.002,350.0024,661
2020-12-032,330.002,330.002,330.002,330.0018,238
2020-12-022,320.002,330.002,320.002,330.0010,736
2020-12-012,375.002,400.002,300.002,300.0073,941
2020-11-302,325.002,200.002,200.002,200.0027,337
2020-11-272,300.002,350.002,350.002,350.005,932
2020-11-262,260.002,350.002,280.002,300.00128,888
2020-11-252,285.002,280.002,280.002,280.006,389
2020-11-242,215.002,250.002,250.002,250.009,306
2020-11-232,215.002,240.002,240.002,215.00294,260
2020-11-202,240.002,200.002,200.002,200.00352,366
2020-11-192,135.002,200.002,200.002,200.0043,677
2020-11-182,125.002,100.002,100.002,100.00171,686
2020-11-172,020.002,200.002,020.002,150.00209,538
2020-11-161,865.001,950.001,925.001,925.0026,260
2020-11-131,782.501,870.001,800.001,870.0023,032
2020-11-121,750.001,750.001,750.001,750.0019,302
2020-11-111,750.001,800.001,800.001,800.0015,059
2020-11-101,675.001,750.001,750.001,750.0016,704
2020-11-091,655.001,675.001,635.001,675.0013,393
2020-11-061,622.501,635.001,622.501,635.0081,565
2020-11-051,585.001,650.001,650.001,650.0047,746
2020-11-041,620.001,620.001,540.001,540.0028,419
2020-11-031,625.001,620.001,620.001,620.006,477
2020-11-021,550.001,575.001,575.001,575.0017,334
2020-10-301,550.001,555.001,555.001,555.0031,141
2020-10-291,550.001,550.001,550.001,550.0017,144
2020-10-281,550.001,550.001,550.001,550.0016,948
2020-10-271,550.001,550.001,550.001,550.0037,271
2020-10-261,550.001,575.001,575.001,575.0043,381
2020-10-231,550.001,550.001,550.001,550.0035,380
2020-10-221,550.001,560.001,560.001,560.0039,440
2020-10-211,550.001,600.001,560.001,560.0013,866
2020-10-201,550.001,550.001,550.001,550.0062,707
2020-10-161,500.001,500.001,500.001,500.00183,960
2020-10-151,512.501,512.501,500.001,500.0068,646
2020-10-141,525.001,525.001,512.501,512.504,441
2020-10-131,520.001,560.001,495.001,525.00103,881
2020-10-121,505.001,595.001,520.001,560.0030,479
2020-10-091,450.001,505.001,450.001,505.0026,600
2020-10-081,395.001,450.001,395.001,440.00120,685
2020-10-071,375.001,440.001,400.001,400.0046,300
2020-10-061,465.001,480.001,370.001,370.00231,398
2020-10-051,480.001,480.001,450.001,480.0030,061
2020-10-021,502.501,530.001,480.001,480.0022,084
2020-10-011,535.001,535.001,505.001,505.009,459
2020-09-301,532.501,550.001,550.001,550.0068,547
2020-09-291,575.001,600.001,530.001,530.0061,517
2020-09-281,575.001,575.001,575.001,575.0013,404
2020-09-251,575.001,600.001,600.001,600.009,778
2020-09-241,585.001,585.001,575.001,575.00118,764
2020-09-231,605.001,600.001,600.001,600.0013,526
2020-09-221,605.001,600.001,600.001,605.0015,425
2020-09-211,615.001,625.001,605.001,605.0041,699
2020-09-181,590.001,560.001,537.501,560.0067,967
2020-09-171,640.001,595.001,595.001,595.0013,219
2020-09-161,665.001,665.001,640.001,640.0018,965
2020-09-151,655.001,665.001,640.001,660.0018,725
2020-09-141,665.001,645.001,645.001,645.0013,775
2020-09-111,700.001,700.001,645.001,670.0044,002
2020-09-101,755.001,710.001,710.001,755.0013,510
2020-09-091,755.001,700.001,700.001,755.0041,570
2020-09-081,755.001,755.001,755.001,755.007,172
2020-09-071,725.001,755.001,680.001,755.009,576
2020-09-041,725.001,755.001,755.001,725.006,514
2020-09-031,737.501,737.501,712.501,712.50136,365
2020-09-021,750.001,750.001,737.501,737.5027,534
2020-09-011,675.001,740.001,740.001,750.0021,360
2020-08-281,675.001,725.001,725.001,675.00565,726
2020-08-271,685.001,685.001,675.001,675.0011,216
2020-08-261,685.001,685.001,685.001,685.008,742
2020-08-251,685.001,690.001,690.001,685.0027,850
2020-08-241,685.001,690.001,690.001,685.0018,302
2020-08-211,685.001,685.001,685.001,685.0025,695
2020-08-201,685.001,685.001,685.001,685.006,785
2020-08-191,685.001,685.001,685.001,685.0036,810
2020-08-181,690.001,690.001,690.001,690.0015,137
2020-08-171,700.001,700.001,700.001,700.0066,946
2020-08-141,700.001,710.001,710.001,700.005,168
2020-08-131,725.001,725.001,700.001,700.009,601
2020-08-121,687.501,725.001,650.001,725.0017,540
2020-08-111,675.001,700.001,700.001,700.0039,684
2020-08-101,645.001,725.001,725.001,675.0010,407
2020-08-071,645.001,645.001,645.001,645.002,339
2020-08-061,645.001,600.001,600.001,645.002,495
2020-08-051,635.001,647.501,635.001,647.501,739
2020-08-041,620.001,635.001,620.001,635.003,408
2020-08-031,610.001,620.001,605.001,620.004,698
2020-07-311,592.501,620.001,580.001,610.006,193
2020-07-301,657.501,675.001,637.501,647.509,244
2020-07-291,582.501,640.001,640.001,647.5073,746
2020-07-281,587.501,587.501,582.501,582.507,443
2020-07-271,587.501,587.501,587.501,587.503,625
2020-07-241,575.001,635.001,575.001,587.50159,583
2020-07-231,562.501,595.001,562.501,575.0026,926
2020-07-221,575.001,575.001,537.501,562.5048,491
2020-07-211,655.001,650.001,615.001,550.0040,273
2020-07-201,660.001,665.001,665.001,660.0019,077
2020-07-171,670.001,670.001,645.001,660.003,587
2020-07-161,680.001,650.001,650.001,665.0014,401
2020-07-151,680.001,665.001,665.001,680.0024,099
2020-07-141,675.001,680.001,675.001,680.006,442
2020-07-131,675.001,700.001,700.001,675.0072,182
2020-07-101,675.001,700.001,700.001,675.005,428
2020-07-091,675.001,700.001,700.001,675.0019,371
2020-07-081,620.001,690.001,620.001,675.00115,187
2020-07-071,675.001,650.001,650.001,675.003,017
2020-07-061,700.001,700.001,675.001,675.0017,018
2020-07-031,620.001,660.001,620.001,700.0020,204
2020-07-021,705.001,730.001,660.001,690.0010,873
2020-07-011,705.001,700.001,675.001,705.0037,477
2020-06-301,715.001,715.001,705.001,715.0040,298
2020-06-291,715.001,750.001,750.001,715.0012,333
2020-06-261,740.001,750.001,715.001,740.0015,012
2020-06-251,750.001,780.001,780.001,750.002,651
2020-06-241,750.001,775.001,775.001,750.001,851
2020-06-231,730.001,760.001,700.001,750.0036,324
2020-06-221,715.001,730.001,680.001,715.0035,847
2020-06-191,730.001,710.001,710.001,715.0096,015
2020-06-181,730.001,730.001,720.001,730.0059,109
2020-06-171,760.001,760.001,700.001,730.0024,357
2020-06-161,725.001,760.001,725.001,730.0059,264
2020-06-151,710.001,750.001,675.001,675.0049,237
2020-06-121,800.001,800.001,670.001,670.0039,552
2020-06-111,750.001,775.001,750.001,775.0022,653
2020-06-101,825.001,812.501,787.501,787.50140,628
2020-06-091,830.001,830.001,800.001,825.0011,722
2020-06-081,840.001,850.001,810.001,830.0025,020
2020-06-051,900.001,920.001,840.001,840.0030,997
2020-06-041,910.001,840.001,840.001,910.0060,500
2020-06-031,920.001,910.001,910.001,910.0044,928
2020-06-021,925.001,935.001,900.001,925.0011,440
2020-06-011,925.001,900.001,900.001,925.0011,133
2020-05-291,855.001,950.001,855.001,855.0014,285
2020-05-281,850.001,855.001,840.001,855.0055,446
2020-05-271,875.001,850.001,850.001,875.0012,124
2020-05-261,875.001,900.001,800.001,875.0014,487
2020-05-221,875.001,880.001,865.001,875.001,910
2020-05-211,875.001,875.001,800.001,875.0061,663
2020-05-201,920.001,920.001,875.001,875.0091,322
2020-05-191,925.001,925.001,920.001,920.006,524
2020-05-181,915.001,925.001,830.001,925.009,066
2020-05-151,900.001,905.001,900.001,905.008,254
2020-05-141,895.001,900.001,895.001,900.006,173
2020-05-131,885.001,895.001,885.001,895.006,151
2020-05-121,885.001,900.001,900.001,885.0020,773
2020-05-111,767.501,915.001,767.501,880.0029,540
2020-05-071,720.001,730.001,710.001,725.00100,167
2020-05-061,675.001,735.001,630.001,720.0073,454
2020-05-051,850.001,880.001,675.001,685.0087,337
2020-05-041,890.001,890.001,820.001,810.0044,165
2020-05-011,930.001,930.001,890.001,890.0039,525
2020-04-301,930.001,930.001,930.001,930.0026,975
2020-04-292,010.002,050.002,050.001,930.0029,542
2020-04-282,000.002,040.002,010.001,975.007,418
2020-04-271,975.001,970.001,970.001,975.00124,414
2020-04-241,985.001,985.001,950.001,975.0013,666
2020-04-232,015.002,015.001,985.001,985.0014,894
2020-04-222,040.002,040.001,990.002,065.005,190
2020-04-211,975.002,000.002,000.002,065.0087,308
2020-04-201,950.002,050.001,990.002,000.0092,472
2020-04-171,850.001,795.001,795.001,925.0049,542
2020-04-161,850.001,850.001,850.001,850.0014,993
2020-04-151,837.501,905.001,905.001,850.0044,904
2020-04-141,837.501,850.001,800.001,835.005,519
2020-04-091,915.001,915.001,825.001,835.008,459
2020-04-081,930.001,900.001,900.001,885.00102,295
2020-04-071,890.001,950.001,890.001,890.0010,757
2020-04-061,925.001,950.001,875.001,925.0012,997
2020-04-031,835.001,835.001,770.001,770.0021
2020-04-031,835.001,925.001,770.001,925.0013,632
2020-04-021,850.001,770.001,770.001,770.0015,103
2020-04-021,850.001,860.001,800.001,865.007,156
2020-04-011,900.001,865.001,865.001,865.0058,879
2020-04-011,900.001,900.001,865.001,900.006,661
2020-03-311,675.001,925.001,600.001,665.0011,680
2020-03-301,642.501,665.001,600.001,650.008,330
2020-03-271,602.501,662.501,602.501,615.009,020
2020-03-261,415.001,475.001,350.001,425.001,999
2020-03-251,350.001,400.001,270.001,310.0015,242
2020-03-241,375.001,375.001,300.001,350.0010,479
2020-03-231,400.001,410.001,350.001,375.0016,003
2020-03-201,360.001,410.001,355.001,357.5026,242
2020-03-191,390.001,390.001,377.501,405.00100,759
2020-03-181,460.001,470.001,400.001,495.002,087
2020-03-171,480.001,480.001,480.001,455.005,745
2020-03-161,465.001,465.001,400.001,517.509,675
2020-03-131,525.001,525.001,432.501,550.0022,079
2020-03-121,650.001,650.001,565.001,660.0025,847
2020-03-111,600.001,650.001,600.001,600.009,620
2020-03-101,640.001,675.001,585.001,627.5046,901
2020-03-091,525.001,635.001,460.001,662.5013,228
2020-03-061,762.501,765.001,662.501,662.5024,524
2020-03-051,795.001,770.001,770.001,795.008,850
2020-03-041,860.001,885.001,745.001,875.0018,381
2020-03-031,875.001,910.001,875.001,940.0044,248
2020-03-021,925.001,940.001,900.001,895.003,672
2020-02-281,937.501,940.001,895.001,950.0019,831
2020-02-271,975.001,975.001,950.002,000.00101,986
2020-02-261,955.002,000.001,900.001,950.0052,283
2020-02-251,960.001,910.001,910.001,960.003,113
2020-02-241,995.001,995.001,960.002,015.007,595
2020-02-212,015.002,015.002,015.002,015.0010,618
2020-02-201,995.002,030.001,995.002,015.0022,082
2020-02-191,995.002,050.002,050.001,995.002,324
2020-02-181,990.002,000.001,985.001,995.0035,353
2020-02-171,985.002,000.002,000.001,990.0010,380
2020-02-141,930.001,985.001,930.001,985.0016,637
2020-02-131,910.001,920.001,905.001,920.0069,726
2020-02-121,910.001,965.001,965.001,910.009,759
2020-02-111,930.001,910.001,910.001,910.0016,098
2020-02-101,900.001,930.001,845.001,930.0014,117
2020-02-071,875.001,900.001,875.001,900.00117,063
2020-02-061,890.001,890.001,855.001,875.0013,090
2020-02-051,870.001,905.001,905.001,900.0067,360
2020-02-041,895.001,850.001,850.001,875.0048,908
2020-02-031,925.001,900.001,900.001,885.0057,676
2020-01-311,850.001,950.001,845.001,850.0014,868
2020-01-301,895.001,850.001,830.001,850.0035,900
2020-01-291,910.001,915.001,870.001,895.0014,535
2020-01-281,910.001,920.001,910.001,915.0013,882
2020-01-272,000.002,000.001,910.001,905.0030,479
2020-01-242,085.001,980.001,905.001,960.0070,978
2020-01-232,335.002,070.002,040.002,065.00143,638
2020-01-222,360.002,350.002,350.002,360.0018,633
2020-01-212,360.002,360.002,360.002,360.004,638
2020-01-202,360.002,360.002,360.002,360.0015,936
2020-01-172,375.002,340.002,320.002,360.0029,630
2020-01-162,375.002,370.002,370.002,375.0031,482
2020-01-152,375.002,375.002,365.002,375.0017,983
2020-01-142,375.002,375.002,370.002,375.0017,082
2020-01-132,375.002,400.002,400.002,375.009,171
2020-01-102,375.002,380.002,380.002,375.0027,852
2020-01-092,375.002,380.002,380.002,375.0081,474
2020-01-082,390.002,390.002,375.002,375.0024,611
2020-01-072,390.002,290.002,290.002,390.0010,047
2020-01-062,395.002,360.002,360.002,390.003,477
2020-01-032,395.002,395.002,320.002,395.0015,236
2020-01-022,410.002,410.002,395.002,395.0024,613
2019-12-312,420.002,580.002,580.002,360.0013,827
2019-12-302,410.002,480.002,410.002,420.004,943
2019-12-272,375.002,400.002,365.002,400.009,240
2019-12-242,375.002,375.002,375.002,375.001,106
2019-12-232,290.002,300.002,300.002,375.0024,099
2019-12-202,290.002,290.002,290.002,290.0010,391
2019-12-192,300.002,330.002,330.002,290.00118,130
2019-12-182,285.002,250.002,250.002,300.00199,350
2019-12-172,350.002,200.002,200.002,275.0040,540
2019-12-162,375.002,420.002,420.002,350.0034,286
2019-12-132,300.002,375.002,250.002,375.00175,219
2019-12-122,350.002,350.002,350.002,300.0025,919
2019-12-112,415.002,415.002,325.002,350.0033,705
2019-12-102,400.002,430.002,400.002,415.0011,883
2019-12-092,400.002,405.002,390.002,400.0033,190
2019-12-062,390.002,390.002,335.002,400.0026,766
2019-12-052,420.002,420.002,400.002,420.0012,572
2019-12-042,420.002,420.002,420.002,420.0017,046
2019-12-032,440.002,440.002,420.002,420.0013,496
2019-12-022,455.002,430.002,430.002,440.0010,544
2019-11-292,500.002,520.002,520.002,455.0012,266
2019-11-282,550.002,575.002,450.002,500.00179,247
2019-11-272,580.002,600.002,590.002,575.0084,268
2019-11-262,495.002,590.002,515.002,595.00771,574
2019-11-252,500.002,510.002,470.002,495.0067,852
2019-11-222,555.002,555.002,415.002,455.0068,463
2019-11-212,600.002,610.002,555.002,570.0048,990
2019-11-202,650.002,650.002,575.002,580.0026,137
2019-11-192,605.002,650.002,650.002,650.0084,669
2019-11-182,550.002,600.002,600.002,605.0078,314
2019-11-152,560.002,570.002,570.002,550.0074,805
2019-11-142,550.002,560.002,540.002,560.00117,816
2019-11-132,575.002,625.002,550.002,550.0085,123
2019-11-122,640.002,650.002,585.002,585.0059,868
2019-11-112,550.002,590.002,500.002,550.00115,397
2019-11-082,475.002,575.002,400.002,550.00202,841
2019-11-072,550.002,500.002,490.002,475.00172,468
2019-11-062,550.002,550.002,550.002,550.0025,697
2019-11-052,535.002,550.002,535.002,550.0010,049
2019-11-042,450.002,535.002,500.002,535.0070,493
2019-11-012,390.002,450.002,450.002,450.00164,543
2019-10-312,300.002,375.002,300.002,375.00208,018
2019-10-302,275.002,300.002,275.002,300.002,886
2019-10-292,240.002,275.002,240.002,240.004,107
2019-10-282,240.002,240.002,240.002,240.008,941
2019-10-252,185.002,265.002,185.002,240.002,069
2019-10-242,150.002,185.002,150.002,185.0023,363
2019-10-232,125.002,150.002,125.002,150.0029,540
2019-10-222,115.002,115.002,115.002,115.001,749
2019-10-212,115.002,115.002,115.002,115.001,250
2019-10-182,115.002,115.002,115.002,115.005,822
2019-10-172,110.002,110.002,110.002,110.0020,163
2019-10-162,120.002,120.002,110.002,110.002,705
2019-10-152,175.002,175.002,125.002,125.0033,532
2019-10-142,065.002,220.002,160.002,205.0033,535
2019-10-111,947.502,080.001,980.002,065.0041,191
2019-10-101,985.001,985.001,875.001,960.0013,066
2019-10-092,025.002,070.001,970.001,960.0038,905
2019-10-082,160.002,000.002,000.002,010.0050,210
2019-10-072,140.002,140.002,140.002,160.0061,477
2019-10-042,065.002,140.002,030.002,140.0011,917
2019-10-032,275.002,275.002,060.002,065.00139,674
2019-10-022,505.002,505.002,275.002,300.009,915
2019-10-012,535.002,535.002,505.002,505.00201,518
2019-09-302,535.002,535.002,535.002,535.0059,354
2019-09-272,500.002,570.002,510.002,535.006,034
2019-09-262,500.002,500.002,500.002,500.0073,778
2019-09-252,550.002,500.002,500.002,510.008,615
2019-09-242,445.002,550.002,445.002,550.00131,906
2019-09-232,445.002,445.002,445.002,445.0018,377
2019-09-202,350.002,450.002,350.002,445.0049,309
2019-09-192,275.002,350.002,350.002,350.0018,006
2019-09-182,225.002,285.002,225.002,275.0023,977
2019-09-172,220.002,225.002,215.002,225.0057,572
2019-09-162,240.002,240.002,220.002,220.003,719
2019-09-132,270.002,270.002,230.002,240.007,190
2019-09-122,180.002,290.002,130.002,275.00103,044
2019-09-112,125.002,190.002,125.002,180.00333,236
2019-09-101,910.002,125.001,910.002,115.0037,294
2019-09-091,925.001,925.001,850.001,910.0012,586
2019-09-061,895.001,855.001,855.001,905.0013,467
2019-09-051,895.001,895.001,895.001,895.001,540
2019-09-041,900.001,905.001,900.001,900.008,704
2019-09-031,875.001,925.001,875.001,900.0022,922
2019-09-021,810.001,825.001,810.001,825.0014,367
2019-08-301,810.001,810.001,810.001,810.008,896
2019-08-291,820.001,820.001,810.001,822.5059,250
2019-08-281,870.001,870.001,822.501,822.5012,587
2019-08-271,895.001,850.001,850.001,870.0013,604
2019-08-231,910.001,935.001,900.001,920.002,019
2019-08-221,885.001,925.001,900.001,920.0042,094
2019-08-211,885.001,885.001,850.001,885.008,305
2019-08-201,875.001,905.001,860.001,870.0025,606
2019-08-191,865.001,860.001,860.001,870.0021,171
2019-08-161,880.001,890.001,830.001,870.0010,245
2019-08-151,877.501,830.001,830.001,877.50201,468
2019-08-141,837.501,880.001,830.001,877.5068,293
2019-08-131,837.501,837.501,785.001,837.5020,472
2019-08-121,835.001,870.001,825.001,837.5027,573
2019-08-091,810.001,820.001,820.001,835.0014,500
2019-08-081,865.001,775.001,775.001,810.0015,121
2019-08-071,865.001,875.001,865.001,865.0011,790
2019-08-061,925.001,925.001,850.001,880.0024,985
2019-08-051,907.501,925.001,900.001,925.0034,950
2019-08-021,975.001,975.001,875.001,907.5059,624
2019-08-011,975.001,975.001,950.001,975.0070,785
2019-07-311,990.002,000.001,955.001,975.0058,670
2019-07-301,877.501,990.001,877.501,990.0091,851
2019-07-291,855.001,880.001,855.001,877.504,837
2019-07-261,900.001,855.001,855.001,855.006,592
2019-07-251,840.001,910.001,840.001,855.0020,966
2019-07-241,875.001,875.001,835.001,835.006,926
2019-07-231,855.001,875.001,835.001,875.0051,334
2019-07-221,915.001,920.001,890.001,890.0018,549
2019-07-191,930.001,970.001,910.001,915.0044,400
2019-07-181,975.001,980.001,915.001,920.0032,147
2019-07-171,995.002,005.001,975.001,975.00216,992
2019-07-161,890.002,000.001,955.001,995.0058,856
2019-07-151,885.001,907.501,880.001,890.00108,683
2019-07-121,825.001,885.001,810.001,885.00102,718
2019-07-111,790.001,825.001,790.001,825.0058,921
2019-07-101,740.001,790.001,740.001,790.0084,239
2019-07-091,730.001,760.001,715.001,740.0048,835
2019-07-081,840.001,840.001,715.001,720.0038,842
2019-07-051,865.001,800.001,800.001,805.00437,264
2019-07-041,895.001,895.001,735.001,820.0068,856
2019-07-031,925.001,925.001,880.001,895.0034,212
2019-07-021,975.001,945.001,940.001,945.00275,321
2019-07-011,810.001,990.001,810.001,975.00164,934
2019-06-282,465.002,080.001,900.001,820.00734,928
2019-06-272,995.003,030.002,940.002,940.0010,017
2019-06-263,035.003,035.003,000.003,000.00112,249
2019-06-253,025.003,035.003,025.003,035.00192,222
2019-06-243,000.003,030.003,030.003,025.006,634
2019-06-213,000.002,950.002,950.003,000.0040,599
2019-06-203,050.003,000.002,950.003,000.0059,486
2019-06-193,050.003,000.003,000.003,050.0018,295
2019-06-183,175.003,175.003,050.003,050.0052,237
2019-06-172,950.003,175.002,950.003,175.0017,604
2019-06-142,925.002,950.002,925.002,950.005,929
2019-06-132,910.002,925.002,910.002,925.007,232
2019-06-122,900.002,910.002,885.002,910.0012,035
2019-06-112,910.002,910.002,900.002,900.004,316
2019-06-102,850.002,910.002,850.002,910.006,593
2019-06-072,900.002,850.002,850.002,850.0016,008
2019-06-063,055.003,055.002,850.002,900.0013,702
2019-06-053,050.003,055.003,050.003,055.00126,588
2019-06-043,060.003,060.003,050.003,050.0029,113
2019-06-033,055.003,060.003,055.003,060.004,259
2019-05-313,040.003,055.003,020.003,035.005,995
2019-05-303,075.003,075.003,030.003,035.007,416
2019-05-293,030.003,050.003,030.003,075.0051,687
2019-05-283,100.003,125.003,050.003,125.0022,393
2019-05-243,095.003,100.003,075.003,100.009,386
2019-05-233,075.003,180.003,100.003,100.0020,305
2019-05-223,065.003,070.003,070.003,075.007,936
2019-05-213,075.003,070.003,070.003,070.0017,606
2019-05-202,940.003,090.002,940.003,080.0055,965
2019-05-172,820.002,940.002,820.002,940.0019,194
2019-05-162,755.002,820.002,820.002,820.0013,059
2019-05-152,755.002,755.002,755.002,755.006,992
2019-05-142,745.002,755.002,745.002,755.0012,257
2019-05-132,770.002,770.002,735.002,735.0063,500
2019-05-102,740.002,775.002,740.002,770.0070,659
2019-05-092,750.002,750.002,700.002,740.008,417
2019-05-082,715.002,730.002,715.002,730.0016,799
2019-05-072,715.002,740.002,740.002,715.0018,300
2019-05-032,715.002,715.002,715.002,715.0011,806
2019-05-022,705.002,715.002,700.002,715.0016,167
2019-05-012,705.002,715.002,705.002,705.0071,350
2019-04-302,705.002,670.002,670.002,705.0029,371
2019-04-292,715.002,730.002,700.002,705.0061,822
2019-04-262,615.002,690.002,615.002,690.0027,876
2019-04-252,605.002,615.002,600.002,615.009,633
2019-04-242,595.002,605.002,595.002,605.0038,783
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.