Login to your account

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

Pershing Square Holdings Share History

Pershing Square Holdings Share Price history. The following table shows end-of-day data PSH historical share prices for Pershing Square Holdings, 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.

PSH.L
Share PricePSH.L
ChartsPSH.L
TradesPSH.L
HistoryCompare
PSH.LPSH.L
Share NewsPSH.L
RNSPSH.L
Accounts
Date Open High Low Close Volume
2024-04-244,008.004,064.003,994.003,994.0091,051
2024-04-233,974.004,080.003,960.004,008.00139,992
2024-04-223,906.003,980.003,834.003,970.00209,909
2024-04-193,802.003,852.003,778.003,812.00128,670
2024-04-183,852.003,916.003,846.003,874.00128,036
2024-04-173,846.003,894.003,814.003,868.00212,307
2024-04-163,988.003,998.003,820.003,890.00273,985
2024-04-154,076.004,076.004,002.004,004.00153,325
2024-04-124,092.004,150.004,050.004,082.00150,521
2024-04-114,040.004,080.004,026.004,052.00293,724
2024-04-104,074.004,074.004,006.004,070.00206,776
2024-04-094,056.004,056.003,958.004,032.00223,389
2024-04-084,016.004,078.003,988.004,060.00259,595
2024-04-054,018.004,018.003,880.003,980.00248,171
2024-04-044,020.004,056.004,008.004,018.00155,505
2024-04-034,060.004,098.004,004.004,030.00210,012
2024-04-024,086.004,108.003,992.004,016.00161,561
2024-04-014,078.004,078.004,078.004,078.000
2024-03-294,078.004,078.004,078.004,078.000
2024-03-284,086.004,104.004,028.004,078.00154,425
2024-03-274,138.004,138.004,046.004,050.00153,377
2024-03-264,128.004,174.004,120.004,132.00116,736
2024-03-254,172.004,206.004,140.004,144.00174,457
2024-03-224,110.004,178.004,096.004,156.00164,688
2024-03-213,990.004,104.003,990.004,072.00191,531
2024-03-203,980.003,986.003,902.003,976.00110,388
2024-03-193,930.003,970.003,922.003,940.00134,246
2024-03-183,962.003,976.003,930.003,952.00222,535
2024-03-153,840.003,978.003,840.003,968.00510,718
2024-03-143,980.003,980.003,912.003,964.00140,826
2024-03-133,952.003,960.003,906.003,920.00121,732
2024-03-123,900.003,950.003,868.003,942.00173,856
2024-03-113,916.003,936.003,840.003,870.00160,129
2024-03-083,972.003,974.003,904.003,904.00190,597
2024-03-073,980.003,988.003,882.003,950.00162,709
2024-03-063,928.003,958.003,916.003,956.00168,565
2024-03-053,954.003,954.003,884.003,898.00185,900
2024-03-043,950.003,964.003,922.003,954.00304,550
2024-03-013,930.003,956.003,916.003,950.00244,539
2024-02-293,928.003,956.003,900.003,940.00170,528
2024-02-283,938.003,938.003,894.003,908.00114,083
2024-02-273,932.003,946.003,890.003,900.00137,058
2024-02-263,868.003,944.003,860.003,930.00618,354
2024-02-233,870.003,876.003,810.003,860.00158,050
2024-02-223,826.003,862.003,810.003,848.00116,472
2024-02-213,886.003,886.003,810.003,810.00332,699
2024-02-203,872.003,876.003,810.003,842.00137,494
2024-02-193,874.003,876.003,830.003,862.0084,938
2024-02-163,854.003,882.003,852.003,872.00155,437
2024-02-153,906.003,920.003,828.003,828.00170,075
2024-02-143,954.003,968.003,880.003,894.0092,946
2024-02-133,916.004,026.003,872.003,898.00148,748
2024-02-123,972.004,034.003,950.004,004.00211,917
2024-02-093,870.003,956.003,852.003,942.00188,564
2024-02-083,882.003,928.003,868.003,868.00180,399
2024-02-073,854.003,876.003,816.003,862.00156,780
2024-02-063,836.003,868.003,816.003,854.00160,926
2024-02-053,824.003,868.003,818.003,826.00129,278
2024-02-023,786.003,844.003,772.003,828.00168,887
2024-02-013,782.003,806.003,758.003,772.00154,183
2024-01-313,814.003,814.003,758.003,780.00212,592
2024-01-303,788.003,822.003,754.003,804.00314,244
2024-01-293,696.003,754.003,682.003,722.00159,610
2024-01-263,646.003,694.003,646.003,678.00240,053
2024-01-253,678.003,690.003,666.003,666.00229,523
2024-01-243,690.003,690.003,656.003,682.00185,915
2024-01-233,718.003,718.003,654.003,654.00225,826
2024-01-223,636.003,720.003,618.003,720.00205,668
2024-01-193,578.003,620.003,558.003,620.00180,640
2024-01-183,552.003,552.003,498.003,532.00165,666
2024-01-173,534.003,570.003,502.003,540.00168,060
2024-01-163,594.003,604.003,578.003,592.00226,787
2024-01-153,612.003,614.003,584.003,604.00213,659
2024-01-123,592.003,614.003,578.003,600.00168,485
2024-01-113,568.003,604.003,550.003,570.00306,311
2024-01-103,522.003,552.003,486.003,550.00158,475
2024-01-093,506.003,526.003,494.003,512.00227,255
2024-01-083,490.003,502.003,450.003,484.00239,348
2024-01-053,418.003,492.003,402.003,480.00211,001
2024-01-043,418.003,476.003,392.003,460.00232,853
2024-01-033,512.003,608.003,414.003,426.00197,093
2024-01-023,590.003,610.003,568.003,568.00114,576
2024-01-013,584.003,584.003,584.003,584.000
2023-12-293,570.003,608.003,570.003,584.0095,289
2023-12-283,550.003,580.003,544.003,564.00176,051
2023-12-273,538.003,576.003,528.003,550.00160,242
2023-12-263,530.003,530.003,530.003,530.000
2023-12-253,530.003,530.003,530.003,530.000
2023-12-223,508.003,532.003,414.003,530.00156,439
2023-12-213,458.003,474.003,446.003,470.00212,350
2023-12-203,448.003,524.003,446.003,460.00328,256
2023-12-193,412.003,434.003,370.003,434.00215,399
2023-12-183,400.003,422.003,382.003,382.00236,553
2023-12-153,400.003,440.003,396.003,408.00367,578
2023-12-143,368.003,430.003,356.003,374.00328,589
2023-12-133,338.003,360.003,330.003,342.00207,669
2023-12-123,300.003,354.003,280.003,318.00246,130
2023-12-113,238.003,276.003,238.003,260.00215,627
2023-12-083,240.003,272.003,220.003,260.00262,591
2023-12-073,166.003,240.003,158.003,240.00205,317
2023-12-063,150.003,200.003,136.003,176.00159,608
2023-12-053,136.003,152.003,120.003,146.00142,497
2023-12-043,118.003,142.003,106.003,134.00218,578
2023-12-013,138.003,154.003,114.003,134.00215,548
2023-11-303,140.003,148.003,112.003,118.00179,387
2023-11-293,132.003,144.003,120.003,126.00142,453
2023-11-283,154.003,166.003,134.003,148.00200,616
2023-11-273,180.003,204.003,172.003,190.00259,561
2023-11-243,170.003,190.003,136.003,190.00278,944
2023-11-233,110.003,170.003,110.003,170.00146,775
2023-11-223,124.003,140.003,098.003,134.00146,358
2023-11-213,130.003,130.003,088.003,112.00166,441
2023-11-203,084.003,118.003,082.003,110.00154,729
2023-11-173,100.003,132.003,074.003,102.00256,431
2023-11-163,080.003,114.003,048.003,096.00218,336
2023-11-153,070.003,132.003,064.003,064.00167,680
2023-11-143,014.003,050.002,984.003,048.00158,863
2023-11-133,002.003,038.002,986.003,038.00138,188
2023-11-103,026.003,026.002,976.002,976.0087,297
2023-11-092,968.003,030.002,968.003,030.00100,049
2023-11-082,950.002,980.002,942.002,974.00120,368
2023-11-072,956.002,972.002,926.002,972.0081,841
2023-11-062,960.002,960.002,928.002,940.00104,389
2023-11-032,986.002,988.002,938.002,956.00241,864
2023-11-022,958.002,980.002,946.002,980.00157,417
2023-11-012,936.002,968.002,900.002,964.00106,159
2023-10-312,900.002,944.002,888.002,930.00122,246
2023-10-302,910.002,930.002,884.002,870.0062,982
2023-10-272,934.002,934.002,856.002,870.00116,482
2023-10-262,918.002,930.002,886.002,914.00144,189
2023-10-252,906.002,928.002,884.002,920.00124,007
2023-10-242,908.002,940.002,868.002,906.00539,436
2023-10-232,904.002,946.002,880.002,908.00170,585
2023-10-202,986.002,986.002,886.002,900.00412,722
2023-10-192,986.002,986.002,920.002,948.00125,435
2023-10-183,020.003,030.002,954.002,968.00126,072
2023-10-172,980.003,008.002,976.003,000.00265,824
2023-10-162,990.002,998.002,948.002,968.00252,024
2023-10-132,998.003,008.002,950.002,962.00130,056
2023-10-122,998.003,018.002,968.002,990.00160,880
2023-10-113,012.003,012.002,964.002,992.00202,499
2023-10-102,922.003,012.002,922.002,998.00154,563
2023-10-092,940.002,948.002,916.002,918.0086,453
2023-10-062,956.002,956.002,924.002,938.00135,346
2023-10-052,934.002,968.002,930.002,946.00105,320
2023-10-042,970.002,982.002,934.002,934.00144,513
2023-10-032,996.003,014.002,966.002,972.00159,032
2023-10-022,982.003,030.002,982.002,982.00230,814
2023-09-292,958.003,002.002,944.002,984.00158,751
2023-09-282,986.002,998.002,958.002,970.00261,201
2023-09-272,970.002,998.002,966.002,982.00165,273
2023-09-263,024.003,038.002,966.002,980.00138,205
2023-09-253,028.003,032.002,990.003,032.00164,634
2023-09-222,970.003,016.002,956.003,000.00461,274
2023-09-213,028.003,028.002,970.002,970.00246,513
2023-09-203,000.003,022.002,984.002,998.00130,526
2023-09-192,984.003,018.002,984.002,992.00209,801
2023-09-183,066.003,066.002,996.003,004.00164,887
2023-09-153,066.003,070.003,028.003,028.00540,498
2023-09-143,020.003,056.003,020.003,034.00228,031
2023-09-133,072.003,072.003,030.003,030.00160,829
2023-09-123,054.003,060.003,038.003,046.00202,482
2023-09-113,038.003,054.003,036.003,038.00192,189
2023-09-083,086.003,086.003,022.003,046.00242,335
2023-09-073,040.003,056.003,024.003,038.00218,043
2023-09-063,006.003,046.002,998.003,044.00221,180
2023-09-053,002.003,042.003,002.003,016.00168,672
2023-09-043,002.003,020.002,992.003,020.00107,028
2023-09-012,958.003,010.002,958.003,010.0097,105
2023-08-312,982.003,000.002,976.002,988.00120,018
2023-08-303,010.003,018.002,978.002,978.00126,407
2023-08-292,994.003,028.002,988.002,988.00148,140
2023-08-282,992.002,992.002,992.002,992.000
2023-08-253,010.003,014.002,980.002,992.00152,741
2023-08-243,006.003,016.002,974.002,990.00178,113
2023-08-232,994.003,006.002,956.002,992.00169,894
2023-08-222,930.002,998.002,930.002,992.00243,463
2023-08-212,902.002,962.002,902.002,962.00208,280
2023-08-182,942.002,944.002,886.002,898.00143,972
2023-08-172,980.002,980.002,938.002,938.00127,764
2023-08-162,950.002,984.002,950.002,968.00135,865
2023-08-153,030.003,030.002,956.002,972.00172,141
2023-08-143,020.003,020.002,956.003,000.00166,434
2023-08-113,012.003,012.002,966.002,970.00203,695
2023-08-102,992.003,004.002,964.003,004.00143,320
2023-08-093,000.003,030.002,970.002,980.00302,920
2023-08-082,968.002,998.002,960.002,994.00121,247
2023-08-073,008.003,016.002,962.002,968.00131,741
2023-08-043,002.003,006.002,958.003,006.00164,456
2023-08-032,990.002,996.002,952.002,968.00197,044
2023-08-022,970.003,006.002,940.002,992.00177,590
2023-08-012,992.003,016.002,980.003,016.00110,957
2023-07-312,940.002,998.002,940.002,998.00248,635
2023-07-282,988.002,988.002,946.002,968.00260,625
2023-07-272,968.002,992.002,930.002,984.00170,669
2023-07-262,966.002,970.002,938.002,938.0098,772
2023-07-253,016.003,016.002,958.002,960.00122,296
2023-07-242,946.002,994.002,938.002,994.0087,061
2023-07-212,960.002,966.002,944.002,966.00155,720
2023-07-202,952.002,972.002,934.002,962.00161,452
2023-07-192,930.002,980.002,930.002,948.00181,753
2023-07-182,912.002,926.002,892.002,902.00272,830
2023-07-172,884.002,922.002,884.002,910.00177,821
2023-07-142,880.002,906.002,850.002,878.00177,034
2023-07-132,868.002,898.002,854.002,874.00170,398
2023-07-122,850.002,904.002,848.002,882.00147,568
2023-07-112,848.002,866.002,814.002,840.00163,370
2023-07-102,826.002,866.002,826.002,838.00197,383
2023-07-072,844.002,858.002,810.002,854.00157,563
2023-07-062,888.002,888.002,826.002,844.00226,021
2023-07-052,912.002,922.002,872.002,886.00175,849
2023-07-042,890.002,936.002,890.002,910.00116,620
2023-07-032,850.002,894.002,850.002,884.00199,028
2023-06-302,820.002,858.002,808.002,850.00191,215
2023-06-292,810.002,826.002,780.002,818.00203,819
2023-06-282,728.002,808.002,728.002,802.00154,525
2023-06-272,708.002,724.002,688.002,724.0051,076
2023-06-262,696.002,718.002,682.002,706.00145,436
2023-06-232,710.002,710.002,684.002,704.00113,919
2023-06-222,726.002,726.002,688.002,718.00141,851
2023-06-212,716.002,732.002,698.002,718.00268,524
2023-06-202,768.002,768.002,710.002,714.00340,612
2023-06-192,802.002,802.002,742.002,750.00107,051
2023-06-162,760.002,798.002,760.002,794.00342,953
2023-06-152,778.002,802.002,754.002,762.00123,954
2023-06-142,790.002,794.002,754.002,786.0093,868
2023-06-132,800.002,800.002,770.002,770.0075,385
2023-06-122,818.002,818.002,776.002,776.00169,108
2023-06-092,840.002,840.002,782.002,786.0089,789
2023-06-082,810.002,820.002,780.002,816.00141,233
2023-06-072,816.002,818.002,772.002,798.00106,990
2023-06-062,748.002,810.002,744.002,810.00166,004
2023-06-052,800.002,816.002,768.002,782.00109,100
2023-06-022,754.002,800.002,752.002,790.0076,706
2023-06-012,752.002,760.002,718.002,756.0088,040
2023-05-312,774.002,782.002,748.002,748.00132,380
2023-05-302,800.002,802.002,740.002,760.00112,741
2023-05-292,800.002,800.002,800.002,800.000
2023-05-262,752.002,806.002,732.002,800.0099,185
2023-05-252,694.002,756.002,680.002,756.00111,835
2023-05-242,710.002,720.002,678.002,688.00146,445
2023-05-232,746.002,752.002,730.002,730.0076,619
2023-05-222,758.002,768.002,734.002,738.0066,840
2023-05-192,762.002,774.002,732.002,732.00141,234
2023-05-182,748.002,776.002,740.002,766.00127,824
2023-05-172,720.002,762.002,708.002,742.0090,100
2023-05-162,726.002,726.002,694.002,702.0090,223
2023-05-152,752.002,752.002,708.002,720.0067,123
2023-05-122,676.002,728.002,676.002,728.0089,893
2023-05-112,682.002,708.002,678.002,708.0067,201
2023-05-102,702.002,704.002,670.002,680.0092,546
2023-05-092,686.002,710.002,686.002,700.0071,814
2023-05-082,710.002,710.002,710.002,710.000
2023-05-052,702.002,748.002,696.002,710.00129,766
2023-05-042,760.002,760.002,704.002,706.0094,409
2023-05-032,718.002,774.002,718.002,760.00102,057
2023-05-022,782.002,782.002,718.002,718.00116,839
2023-05-012,760.002,760.002,760.002,760.000
2023-04-282,794.002,804.002,760.002,760.00158,445
2023-04-272,788.002,806.002,780.002,796.0077,645
2023-04-262,766.002,806.002,754.002,798.00183,897
2023-04-252,800.002,800.002,768.002,768.0094,124
2023-04-242,790.002,822.002,788.002,792.00146,374
2023-04-212,782.002,804.002,782.002,794.00135,885
2023-04-202,788.002,788.002,770.002,780.0072,979
2023-04-192,800.002,800.002,776.002,780.0070,776
2023-04-182,798.002,826.002,780.002,798.00207,196
2023-04-172,812.002,812.002,782.002,800.00155,528
2023-04-142,746.002,788.002,732.002,780.00122,182
2023-04-132,750.002,758.002,732.002,742.00104,969
2023-04-122,750.002,774.002,736.002,742.00140,806
2023-04-112,742.002,762.002,726.002,744.00211,869
2023-04-102,750.002,750.002,750.002,750.000
2023-04-072,750.002,750.002,750.002,750.000
2023-04-062,784.002,784.002,736.002,750.00100,175
2023-04-052,822.002,822.002,764.002,770.00134,368
2023-04-042,804.002,812.002,785.002,802.00116,454
2023-04-032,820.002,852.002,802.002,814.00122,669
2023-03-312,815.002,835.002,805.002,825.00186,623
2023-03-302,765.002,815.002,750.002,815.00158,057
2023-03-292,765.002,835.002,750.002,750.00197,432
2023-03-282,765.002,790.002,760.002,765.00107,599
2023-03-272,790.002,840.002,755.002,785.00219,171
2023-03-242,800.002,810.002,725.002,780.00201,226
2023-03-232,800.002,810.002,770.002,800.00151,776
2023-03-222,775.002,805.002,775.002,795.00154,542
2023-03-212,765.002,805.002,760.002,805.00132,398
2023-03-202,730.002,790.002,675.002,775.00223,889
2023-03-172,825.002,840.002,740.002,765.00342,718
2023-03-162,725.002,795.002,725.002,780.00218,347
2023-03-152,805.002,805.002,735.002,760.00215,490
2023-03-142,790.002,815.002,740.002,795.00146,928
2023-03-132,815.002,815.002,745.002,760.00224,318
2023-03-102,920.002,930.002,810.002,835.00276,989
2023-03-092,995.002,995.002,935.002,955.0072,423
2023-03-083,015.003,015.002,985.002,990.0063,248
2023-03-072,995.003,005.002,975.002,990.0085,541
2023-03-062,935.002,985.002,935.002,975.00110,621
2023-03-032,955.002,985.002,905.002,950.0096,105
2023-03-022,930.002,965.002,925.002,950.00104,146
2023-03-012,930.002,965.002,930.002,965.00170,253
2023-02-282,945.002,960.002,920.002,940.00125,083
2023-02-272,945.002,960.002,915.002,940.0079,132
2023-02-242,935.002,935.002,890.002,900.00125,432
2023-02-232,910.002,960.002,905.002,925.00168,459
2023-02-222,930.002,930.002,890.002,895.00121,520
2023-02-212,995.002,995.002,910.002,920.00134,539
2023-02-202,995.002,995.002,975.002,990.0088,639
2023-02-173,025.003,025.002,980.002,980.00263,878
2023-02-163,055.003,110.003,015.003,015.00463,087
2023-02-152,995.003,055.002,985.003,055.00113,794
2023-02-142,970.003,015.002,960.002,980.00162,766
2023-02-132,915.002,990.002,915.002,990.00228,222
2023-02-102,960.002,970.002,900.002,915.00127,187
2023-02-092,950.002,990.002,950.002,950.0079,864
2023-02-082,970.003,005.002,965.002,970.0091,217
2023-02-073,025.003,025.002,980.002,980.00116,127
2023-02-063,015.003,015.002,975.003,005.00150,343
2023-02-033,015.003,020.002,975.003,020.00143,925
2023-02-022,920.002,985.002,915.002,985.00224,236
2023-02-012,930.002,930.002,890.002,910.0092,216
2023-01-312,900.002,905.002,885.002,900.00127,124
2023-01-302,900.002,915.002,885.002,910.00102,965
2023-01-272,930.002,930.002,890.002,895.0096,019
2023-01-262,910.002,920.002,895.002,905.0079,979
2023-01-252,960.002,960.002,890.002,895.0075,904
2023-01-242,950.002,955.002,920.002,935.00199,902
2023-01-232,925.002,945.002,900.002,945.0082,557
2023-01-202,930.002,940.002,910.002,910.0093,663
2023-01-192,975.002,975.002,885.002,905.0097,177
2023-01-183,000.003,000.002,960.002,970.00121,806
2023-01-173,025.003,025.002,990.003,000.00140,934
2023-01-162,970.003,025.002,970.003,025.00179,084
2023-01-133,010.003,015.002,970.002,995.00160,309
2023-01-122,980.003,020.002,970.003,000.00203,012
2023-01-112,945.002,975.002,920.002,975.00108,634
2023-01-102,920.002,930.002,905.002,930.00100,991
2023-01-092,950.002,950.002,905.002,910.00137,457
2023-01-062,925.002,950.002,895.002,900.00192,145
2023-01-052,925.002,940.002,910.002,930.00198,983
2023-01-042,920.002,940.002,900.002,925.00186,791
2023-01-032,930.002,980.002,915.002,920.00187,222
2023-01-022,915.002,915.002,915.002,915.000
2022-12-302,910.002,915.002,905.002,915.0051,033
2022-12-292,930.002,930.002,890.002,915.00471,991
2022-12-282,860.002,905.002,860.002,880.00135,362
2022-12-272,890.002,890.002,890.002,890.000
2022-12-262,890.002,890.002,890.002,890.000
2022-12-232,900.002,900.002,860.002,890.0066,813
2022-12-222,925.002,925.002,845.002,845.00143,311
2022-12-212,890.002,910.002,835.002,910.0081,013
2022-12-202,830.002,870.002,805.002,850.00153,677
2022-12-192,860.002,865.002,820.002,840.00176,466
2022-12-162,875.002,875.002,830.002,860.00346,954
2022-12-152,880.002,880.002,830.002,855.00236,923
2022-12-142,905.002,910.002,860.002,880.00102,483
2022-12-132,850.002,925.002,840.002,885.00180,088
2022-12-122,845.002,860.002,835.002,860.00140,222
2022-12-092,890.002,890.002,840.002,850.00156,097
2022-12-082,850.002,885.002,815.002,885.00136,250
2022-12-072,875.002,895.002,815.002,830.00184,272
2022-12-062,920.002,925.002,860.002,870.00174,039
2022-12-052,960.002,960.002,920.002,925.00105,016
2022-12-022,965.002,985.002,930.002,940.00143,672
2022-12-012,990.003,005.002,935.002,945.00161,166
2022-11-302,930.002,975.002,925.002,965.00149,400
2022-11-292,930.002,935.002,910.002,935.0071,022
2022-11-282,905.002,955.002,890.002,955.00122,426
2022-11-252,920.002,935.002,900.002,915.0085,054
2022-11-242,940.002,950.002,910.002,930.0049,419
2022-11-232,955.002,955.002,900.002,915.00142,104
2022-11-222,930.002,950.002,905.002,920.00248,987
2022-11-212,935.002,940.002,900.002,925.00129,225
2022-11-182,900.002,930.002,860.002,900.00202,074
2022-11-172,930.002,930.002,860.002,875.00181,743
2022-11-162,930.002,930.002,840.002,915.00220,478
2022-11-152,960.002,960.002,900.002,900.00251,166
2022-11-142,930.002,955.002,890.002,945.00267,263
2022-11-112,875.002,950.002,870.002,930.00237,521
2022-11-102,885.002,940.002,865.002,885.00460,508
2022-11-092,890.002,910.002,880.002,895.00202,069
2022-11-082,890.002,940.002,880.002,880.00202,341
2022-11-072,895.002,990.002,880.002,905.00276,709
2022-11-042,900.002,945.002,885.002,885.00257,506
2022-11-032,865.002,890.002,810.002,860.00236,945
2022-11-022,885.002,885.002,840.002,845.00163,139
2022-11-012,825.002,910.002,825.002,870.00179,700
2022-10-312,815.002,850.002,795.002,835.00224,828
2022-10-282,820.002,820.002,745.002,775.00251,052
2022-10-272,860.002,905.002,810.002,815.00241,512
2022-10-262,830.002,895.002,825.002,840.00233,349
2022-10-252,810.002,860.002,780.002,845.00243,346
2022-10-242,795.002,825.002,755.002,770.00216,868
2022-10-212,780.002,790.002,730.002,790.00201,869
2022-10-202,725.002,780.002,710.002,755.00196,360
2022-10-192,685.002,720.002,670.002,720.00149,725
2022-10-182,625.002,720.002,625.002,670.00278,224
2022-10-172,640.002,640.002,600.002,610.00284,476
2022-10-142,645.002,665.002,600.002,605.00467,199
2022-10-132,675.002,675.002,570.002,610.00341,343
2022-10-122,685.002,695.002,650.002,650.00217,446
2022-10-112,700.002,725.002,635.002,635.00244,133
2022-10-102,730.002,760.002,710.002,710.00149,935
2022-10-072,715.002,770.002,715.002,720.00144,101
2022-10-062,770.002,780.002,725.002,755.00164,246
2022-10-052,785.002,785.002,715.002,720.00197,942
2022-10-042,645.002,780.002,645.002,750.00249,570
2022-10-032,680.002,695.002,635.002,670.00198,007
2022-09-302,720.002,745.002,680.002,700.00232,905
2022-09-292,790.002,845.002,720.002,720.00257,058
2022-09-282,825.002,840.002,725.002,830.00279,277
2022-09-272,740.002,835.002,740.002,800.00252,006
2022-09-262,790.002,845.002,725.002,770.00218,215
2022-09-232,750.002,790.002,690.002,790.00314,509
2022-09-222,765.002,795.002,745.002,745.00224,001
2022-09-212,780.002,810.002,770.002,795.00185,626
2022-09-202,835.002,845.002,780.002,780.00127,219
2022-09-192,840.002,840.002,840.002,840.000
2022-09-162,875.002,895.002,835.002,840.00229,714
2022-09-152,850.002,880.002,810.002,860.00134,597
2022-09-142,790.002,830.002,760.002,800.00131,433
2022-09-132,820.002,835.002,770.002,770.00160,270
2022-09-122,905.002,905.002,825.002,855.00152,274
2022-09-092,805.002,915.002,805.002,875.00133,204
2022-09-082,775.002,850.002,775.002,840.00121,597
2022-09-072,825.002,825.002,745.002,760.00241,844
2022-09-062,835.002,850.002,760.002,810.00112,815
2022-09-052,755.002,840.002,745.002,840.00113,453
2022-09-022,740.002,810.002,735.002,805.00109,961
2022-09-012,805.002,805.002,745.002,745.00129,719
2022-08-312,790.002,815.002,760.002,790.00127,331
2022-08-302,750.002,835.002,730.002,785.00120,869
2022-08-292,755.002,755.002,755.002,755.000
2022-08-262,815.002,855.002,755.002,755.00195,903
2022-08-252,750.002,855.002,750.002,810.00219,063
2022-08-242,685.002,750.002,655.002,750.00139,686
2022-08-232,710.002,725.002,645.002,645.00119,942
2022-08-222,785.002,785.002,690.002,690.00114,189
2022-08-192,765.002,785.002,730.002,740.00170,209
2022-08-182,745.002,755.002,715.002,755.0091,270
2022-08-172,750.002,750.002,705.002,710.00123,708
2022-08-162,720.002,755.002,720.002,735.00118,189
2022-08-152,760.002,765.002,705.002,750.00143,701
2022-08-122,710.002,735.002,705.002,720.0097,781
2022-08-112,735.002,750.002,710.002,745.0077,853
2022-08-102,725.002,750.002,690.002,725.00187,024
2022-08-092,740.002,740.002,670.002,670.0082,003
2022-08-082,730.002,740.002,700.002,725.00104,149
2022-08-052,730.002,745.002,710.002,730.00199,510
2022-08-042,730.002,755.002,700.002,700.00248,725
2022-08-032,700.002,725.002,675.002,710.00322,484
2022-08-022,645.002,670.002,605.002,660.00110,320
2022-08-012,645.002,675.002,635.002,645.00141,313
2022-07-292,605.002,660.002,570.002,660.00150,457
2022-07-282,590.002,595.002,535.002,580.00157,024
2022-07-272,585.002,585.002,555.002,560.00168,459
2022-07-262,580.002,605.002,540.002,540.00112,354
2022-07-252,655.002,655.002,585.002,600.00128,816
2022-07-222,625.002,685.002,615.002,620.00153,682
2022-07-212,645.002,680.002,610.002,665.00182,627
2022-07-202,600.002,645.002,585.002,645.00121,864
2022-07-192,575.002,605.002,540.002,600.00108,788
2022-07-182,515.002,565.002,510.002,565.00101,997
2022-07-152,515.002,515.002,450.002,490.00189,582
2022-07-142,505.002,505.002,435.002,470.00169,228
2022-07-132,475.002,475.002,420.002,440.00166,720
2022-07-122,480.002,510.002,460.002,460.00108,713
2022-07-112,450.002,505.002,435.002,480.00131,187
2022-07-082,400.002,500.002,400.002,500.00172,498
2022-07-072,420.002,460.002,410.002,450.00169,884
2022-07-062,415.002,435.002,385.002,435.00251,115
2022-07-052,455.002,455.002,375.002,380.00212,944
2022-07-042,450.002,465.002,435.002,460.0074,007
2022-07-012,495.002,495.002,425.002,465.00156,626
2022-06-302,490.002,495.002,420.002,450.00134,075
2022-06-292,520.002,575.002,515.002,555.00139,908
2022-06-282,490.002,580.002,490.002,565.00135,869
2022-06-272,490.002,545.002,480.002,510.00137,024
2022-06-242,430.002,480.002,400.002,465.00146,443
2022-06-232,475.002,475.002,360.002,360.00196,590
2022-06-222,470.002,510.002,445.002,475.00153,829
2022-06-212,430.002,510.002,430.002,510.00112,937
2022-06-202,415.002,490.002,415.002,480.00129,653
2022-06-172,355.002,460.002,340.002,445.00319,858
2022-06-162,485.002,505.002,330.002,365.00260,835
2022-06-152,395.002,480.002,345.002,480.00213,424
2022-06-142,375.002,375.002,325.002,345.00184,153
2022-06-132,405.002,410.002,295.002,330.00222,880
2022-06-102,480.002,530.002,430.002,430.00177,837
2022-06-092,520.002,520.002,495.002,510.00334,307
2022-06-082,580.002,580.002,505.002,505.00190,578
2022-06-072,560.002,565.002,520.002,520.00229,648
2022-06-062,530.002,580.002,530.002,555.00222,083
2022-06-032,540.002,540.002,540.002,540.000
2022-06-022,540.002,540.002,540.002,540.000
2022-06-012,540.002,590.002,535.002,540.00131,352
2022-05-312,565.002,615.002,550.002,550.00135,522
2022-05-302,595.002,620.002,545.002,615.0086,975
2022-05-272,450.002,555.002,450.002,555.00161,605
2022-05-262,525.002,525.002,420.002,505.00189,084
2022-05-252,425.002,505.002,425.002,485.0095,687
2022-05-242,525.002,525.002,420.002,420.00166,418
2022-05-232,470.002,510.002,440.002,510.00191,920
2022-05-202,425.002,485.002,425.002,455.00131,648
2022-05-192,555.002,555.002,430.002,440.00198,661
2022-05-182,595.002,605.002,555.002,565.00131,321
2022-05-172,560.002,615.002,560.002,580.0075,429
2022-05-162,620.002,630.002,575.002,595.00145,576
2022-05-132,515.002,620.002,510.002,605.00153,103
2022-05-122,510.002,575.002,510.002,520.00216,317
2022-05-112,495.002,585.002,480.002,585.00257,698
2022-05-102,480.002,540.002,470.002,470.00111,181
2022-05-092,620.002,620.002,470.002,480.00101,749
2022-05-062,700.002,715.002,575.002,610.00175,584
2022-05-052,740.002,800.002,695.002,710.00208,704
2022-05-042,710.002,720.002,680.002,690.0061,077
2022-05-032,740.002,755.002,710.002,740.00109,570
2022-05-022,760.002,760.002,760.002,760.000
2022-04-292,775.002,800.002,725.002,760.00108,136
2022-04-282,810.002,825.002,745.002,755.00117,295
2022-04-272,770.002,800.002,715.002,800.00156,218
2022-04-262,850.002,850.002,770.002,785.00181,269
2022-04-252,845.002,865.002,765.002,800.00117,265
2022-04-222,915.002,920.002,865.002,865.0095,238
2022-04-212,875.002,940.002,875.002,910.00125,035
2022-04-202,900.002,945.002,865.002,910.00148,931
2022-04-192,935.002,960.002,915.002,960.0097,187
2022-04-182,930.002,930.002,930.002,930.000
2022-04-152,930.002,930.002,930.002,930.000
2022-04-142,945.002,945.002,885.002,930.00105,829
2022-04-132,860.002,910.002,860.002,905.00115,382
2022-04-122,920.002,920.002,865.002,900.00148,143
2022-04-112,900.002,975.002,885.002,905.0068,999
2022-04-082,975.002,985.002,935.002,950.0091,665
2022-04-072,950.002,965.002,905.002,915.0074,066
2022-04-063,020.003,020.002,905.002,930.00155,818
2022-04-052,940.003,015.002,940.002,975.00121,429
2022-04-043,025.003,025.002,990.002,995.0070,677
2022-04-013,020.003,035.002,995.002,995.0088,535
2022-03-313,005.003,015.002,980.003,010.00108,449
2022-03-303,020.003,035.002,930.003,000.00128,350
2022-03-292,895.003,030.002,880.003,020.00132,083
2022-03-282,895.002,910.002,860.002,900.00202,835
2022-03-252,845.002,885.002,800.002,860.00161,851
2022-03-242,765.002,825.002,765.002,795.00222,017
2022-03-232,850.002,850.002,765.002,765.001,001,389
2022-03-222,800.002,820.002,795.002,795.0069,278
2022-03-212,875.002,875.002,795.002,805.00501,820
2022-03-182,815.002,835.002,780.002,830.00183,700
2022-03-172,840.002,870.002,795.002,810.00103,474
2022-03-162,705.002,840.002,705.002,840.00423,515
2022-03-152,600.002,690.002,600.002,690.0094,739
2022-03-142,610.002,685.002,600.002,655.00139,382
2022-03-112,590.002,695.002,590.002,635.00143,473
2022-03-102,575.002,610.002,560.002,595.00131,053
2022-03-092,485.002,615.002,485.002,615.00120,583
2022-03-082,400.002,535.002,400.002,465.00334,267
2022-03-072,450.002,495.002,365.002,470.00325,737
2022-03-042,610.002,620.002,500.002,500.00171,980
2022-03-032,730.002,730.002,610.002,610.00159,557
2022-03-022,660.002,705.002,645.002,705.00117,453
2022-03-012,660.002,700.002,635.002,660.00104,370
2022-02-282,675.002,720.002,645.002,710.00134,833
2022-02-252,705.002,720.002,665.002,715.00122,980
2022-02-242,675.002,705.002,635.002,655.00351,977
2022-02-232,750.002,785.002,725.002,745.00142,945
2022-02-222,655.002,750.002,635.002,745.00191,736
2022-02-212,690.002,715.002,635.002,670.00155,029
2022-02-182,680.002,735.002,660.002,660.00103,089
2022-02-172,775.002,775.002,700.002,715.00100,195
2022-02-162,710.002,770.002,710.002,755.0086,171
2022-02-152,770.002,770.002,715.002,745.00110,048
2022-02-142,695.002,765.002,660.002,750.00123,701
2022-02-112,720.002,770.002,720.002,745.0097,847
2022-02-102,735.002,800.002,735.002,780.0086,703
2022-02-092,720.002,800.002,720.002,800.00132,137
2022-02-082,745.002,745.002,720.002,700.0037,431
2022-02-072,715.002,745.002,700.002,700.0081,550
2022-02-042,740.002,755.002,685.002,725.00100,057
2022-02-032,815.002,815.002,735.002,735.0097,548
2022-02-022,755.002,835.002,755.002,805.0076,709
2022-02-012,780.002,820.002,755.002,780.00114,433
2022-01-312,710.002,770.002,695.002,770.00162,324
2022-01-282,710.002,735.002,630.002,665.00435,152
2022-01-272,655.002,750.002,560.002,705.00285,759
2022-01-262,600.002,770.002,600.002,735.00139,707
2022-01-252,610.002,685.002,605.002,650.00246,850
2022-01-242,760.002,760.002,580.002,595.00340,315
2022-01-212,860.002,860.002,770.002,770.00191,957
2022-01-202,825.002,890.002,825.002,875.00161,186
2022-01-192,805.002,835.002,770.002,825.00257,839
2022-01-182,855.002,885.002,810.002,810.00129,752
2022-01-172,860.002,885.002,855.002,880.0074,503
2022-01-142,890.002,925.002,860.002,860.0070,779
2022-01-132,915.002,955.002,905.002,920.0088,213
2022-01-122,900.002,945.002,870.002,890.00112,950
2022-01-112,925.002,930.002,855.002,880.00131,709
2022-01-102,940.002,950.002,880.002,880.00132,998
2022-01-072,930.002,970.002,925.002,940.00113,488
2022-01-062,975.002,975.002,925.002,925.00122,722
2022-01-053,015.003,055.003,015.003,015.0080,355
2022-01-042,995.003,065.002,985.002,985.00140,309
2022-01-033,015.003,015.003,015.003,015.000
2021-12-313,055.003,055.003,010.003,015.0040,498
2021-12-303,030.003,055.003,030.003,055.0047,497
2021-12-293,045.003,080.003,020.003,020.0068,882
2021-12-283,050.003,050.003,050.003,050.000
2021-12-273,050.003,050.003,050.003,050.000
2021-12-243,015.003,055.002,965.003,050.0043,315
2021-12-232,980.003,015.002,975.002,995.00101,513
2021-12-222,995.003,005.002,965.002,965.00101,274
2021-12-213,010.003,025.003,000.003,010.0041,431
2021-12-203,000.003,010.002,960.002,985.0084,445
2021-12-173,030.003,030.002,970.003,015.00178,004
2021-12-163,020.003,075.003,010.003,040.00144,680
2021-12-153,110.003,110.003,010.003,020.00102,066
2021-12-143,090.003,090.003,050.003,075.00190,732
2021-12-133,125.003,125.003,040.003,090.0094,871
2021-12-103,105.003,125.003,090.003,095.0066,696
2021-12-093,100.003,115.003,070.003,115.0041,651
2021-12-083,075.003,095.003,035.003,065.0095,561
2021-12-073,000.003,070.002,990.003,050.00160,442
2021-12-062,945.003,000.002,925.003,000.0096,207
2021-12-032,920.002,955.002,920.002,930.0075,575
2021-12-022,950.002,980.002,890.002,915.00152,892
2021-12-012,930.003,015.002,930.003,015.0075,626
2021-11-302,975.002,975.002,895.002,930.00165,622
2021-11-293,050.003,050.002,985.003,005.00120,163
2021-11-263,040.003,040.002,935.003,005.00206,901
2021-11-253,070.003,070.003,050.003,055.0049,898
2021-11-243,015.003,080.003,015.003,070.0091,819
2021-11-233,080.003,080.003,030.003,040.0089,983
2021-11-222,995.003,090.002,995.003,080.0088,488
2021-11-193,060.003,070.003,015.003,025.00953,390
2021-11-183,015.003,060.003,015.003,025.0069,959
2021-11-173,035.003,040.003,000.003,000.0068,136
2021-11-162,985.003,010.002,985.003,010.0087,462
2021-11-153,040.003,050.002,995.002,995.00206,682
2021-11-123,060.003,060.003,020.003,040.0062,337
2021-11-112,980.003,040.002,980.003,025.0086,931
2021-11-102,965.003,015.002,965.002,990.00128,945
2021-11-093,025.003,025.002,965.002,985.00103,912
2021-11-083,020.003,040.003,010.003,025.00153,198
2021-11-053,000.003,040.003,000.003,020.00134,078
2021-11-042,935.003,005.002,935.003,000.00139,860
2021-11-032,935.002,935.002,910.002,925.00182,576
2021-11-022,970.002,970.002,920.002,920.00121,856
2021-11-012,920.002,945.002,915.002,940.00164,857
2021-10-292,895.002,955.002,885.002,940.00101,480
2021-10-282,940.002,940.002,900.002,905.00112,346
2021-10-273,000.003,000.002,910.002,910.00191,514
2021-10-263,015.003,015.002,940.002,960.00179,115
2021-10-252,910.003,010.002,910.002,970.00474,685
2021-10-222,910.002,975.002,905.002,915.00181,058
2021-10-212,880.002,900.002,860.002,895.00114,076
2021-10-202,900.002,910.002,870.002,880.00162,847
2021-10-192,900.002,910.002,855.002,910.00199,418
2021-10-182,865.002,880.002,840.002,880.00393,544
2021-10-152,800.002,880.002,800.002,835.00156,716
2021-10-142,770.002,875.002,755.002,825.00428,117
2021-10-132,810.002,810.002,770.002,780.00107,067
2021-10-122,790.002,805.002,770.002,805.0087,299
2021-10-112,750.002,805.002,720.002,800.00147,678
2021-10-082,715.002,795.002,715.002,795.0078,968
2021-10-072,695.002,765.002,685.002,765.00120,822
2021-10-062,600.002,685.002,600.002,685.00146,258
2021-10-052,650.002,650.002,615.002,645.0073,680
2021-10-042,695.002,695.002,620.002,620.00106,700
2021-10-012,625.002,685.002,610.002,665.00175,363
2021-09-302,665.002,710.002,655.002,655.0093,512
2021-09-292,665.002,685.002,650.002,665.00113,330
2021-09-282,715.002,715.002,645.002,655.00131,707
2021-09-272,760.002,760.002,695.002,715.0073,829
2021-09-242,735.002,795.002,705.002,705.0065,049
2021-09-232,770.002,790.002,750.002,750.00249,125
2021-09-222,710.002,780.002,675.002,775.00283,165
2021-09-212,600.002,750.002,600.002,725.00387,781
2021-09-202,595.002,630.002,560.002,595.00164,905
2021-09-172,620.002,655.002,610.002,625.00267,034
2021-09-162,595.002,620.002,575.002,595.00100,834
2021-09-152,590.002,600.002,550.002,570.00134,761
2021-09-142,560.002,600.002,545.002,570.00120,535
2021-09-132,540.002,605.002,530.002,580.00161,068
2021-09-102,485.002,525.002,485.002,515.00147,525
2021-09-092,510.002,520.002,475.002,495.00165,273
2021-09-082,555.002,560.002,505.002,525.00144,913
2021-09-072,550.002,575.002,540.002,545.00101,159
2021-09-062,600.002,600.002,565.002,565.0063,632
2021-09-032,630.002,630.002,560.002,585.0066,494
2021-09-022,625.002,685.002,625.002,625.0090,540
2021-09-012,615.002,640.002,595.002,640.00166,178
2021-08-312,600.002,620.002,580.002,620.00109,758
2021-08-302,590.002,590.002,590.002,590.000
2021-08-272,530.002,590.002,520.002,590.0077,429
2021-08-262,480.002,530.002,480.002,530.0095,602
2021-08-252,470.002,520.002,470.002,515.0071,646
2021-08-242,500.002,520.002,475.002,485.00178,603
2021-08-232,500.002,540.002,495.002,495.00242,182
2021-08-202,560.002,595.002,500.002,540.00152,803
2021-08-192,605.002,605.002,560.002,565.0094,322
2021-08-182,590.002,610.002,575.002,610.0077,115
2021-08-172,575.002,610.002,570.002,585.0088,947
2021-08-162,565.002,610.002,565.002,605.0056,635
2021-08-132,595.002,610.002,575.002,610.0064,059
2021-08-122,540.002,585.002,540.002,570.00205,814
2021-08-112,540.002,595.002,540.002,595.0061,940
2021-08-102,560.002,590.002,555.002,570.0067,805
2021-08-092,610.002,610.002,560.002,570.0062,800
2021-08-062,540.002,605.002,540.002,575.0066,215
2021-08-052,500.002,545.002,500.002,545.00110,810
2021-08-042,535.002,555.002,535.002,555.0054,622
2021-08-032,525.002,575.002,525.002,530.0063,541
2021-08-022,560.002,560.002,520.002,550.0065,495
2021-07-302,510.002,535.002,510.002,530.0075,462
2021-07-292,560.002,560.002,520.002,525.00159,375
2021-07-282,555.002,560.002,540.002,545.00110,963
2021-07-272,580.002,595.002,550.002,550.0094,682
2021-07-262,600.002,640.002,590.002,590.00100,149
2021-07-232,620.002,635.002,605.002,635.0058,326
2021-07-222,610.002,630.002,575.002,585.00106,803
2021-07-212,570.002,645.002,560.002,625.00103,913
2021-07-202,550.002,580.002,510.002,530.00343,333
2021-07-192,585.002,595.002,485.002,500.00289,061
2021-07-162,670.002,670.002,590.002,610.0093,576
2021-07-152,655.002,675.002,630.002,635.00203,969
2021-07-142,645.002,660.002,640.002,660.00103,888
2021-07-132,635.002,680.002,635.002,645.0067,707
2021-07-122,625.002,650.002,610.002,635.0079,156
2021-07-092,620.002,635.002,605.002,625.0080,128
2021-07-082,635.002,635.002,595.002,605.0078,536
2021-07-072,690.002,690.002,635.002,640.0065,910
2021-07-062,645.002,690.002,645.002,655.0067,643
2021-07-052,680.002,695.002,660.002,685.0061,814
2021-07-022,700.002,725.002,655.002,710.00115,276
2021-07-012,660.002,710.002,625.002,710.0076,293
2021-06-302,640.002,645.002,630.002,645.0084,590
2021-06-292,620.002,675.002,615.002,650.00163,803
2021-06-282,580.002,615.002,580.002,595.0041,517
2021-06-252,580.002,615.002,575.002,600.00108,482
2021-06-242,615.002,630.002,605.002,620.00194,820
2021-06-232,635.002,635.002,615.002,620.00106,598
2021-06-222,610.002,630.002,605.002,630.0073,533
2021-06-212,590.002,620.002,585.002,620.0067,751
2021-06-182,575.002,590.002,560.002,590.00280,140
2021-06-172,550.002,575.002,530.002,570.0078,481
2021-06-162,530.002,545.002,515.002,525.0083,654
2021-06-152,570.002,570.002,485.002,500.00282,485
2021-06-142,545.002,570.002,520.002,520.00132,201
2021-06-112,525.002,530.002,515.002,530.0085,854
2021-06-102,545.002,545.002,515.002,515.0067,341
2021-06-092,525.002,540.002,515.002,530.00103,796
2021-06-082,565.002,565.002,535.002,535.0048,784
2021-06-072,560.002,560.002,535.002,540.00113,164
2021-06-042,605.002,655.002,545.002,560.00202,888
2021-06-032,655.002,655.002,610.002,610.0089,087
2021-06-022,625.002,670.002,625.002,645.0075,439
2021-06-012,635.002,715.002,630.002,630.00158,130
2021-05-282,610.002,645.002,610.002,635.00105,701
2021-05-272,600.002,630.002,600.002,600.0056,183
2021-05-262,610.002,625.002,605.002,615.0077,791
2021-05-252,595.002,640.002,585.002,610.00148,864
2021-05-242,580.002,610.002,550.002,610.0065,229
2021-05-212,575.002,575.002,535.002,540.00167,502
2021-05-202,550.002,560.002,525.002,550.00106,111
2021-05-192,590.002,590.002,525.002,530.00151,156
2021-05-182,590.002,600.002,565.002,590.00144,727
2021-05-172,530.002,570.002,530.002,530.0075,119
2021-05-142,575.002,580.002,550.002,570.0088,805
2021-05-132,540.002,575.002,485.002,570.00147,007
2021-05-122,510.002,550.002,510.002,510.00142,650
2021-05-112,615.002,615.002,495.002,535.00248,073
2021-05-102,670.002,670.002,615.002,615.00101,839
2021-05-072,660.002,685.002,655.002,670.00104,249
2021-05-062,670.002,690.002,630.002,640.00225,666
2021-05-052,660.002,700.002,660.002,700.00194,108
2021-05-042,690.002,710.002,660.002,660.00162,255
2021-04-302,705.002,725.002,690.002,710.0097,103
2021-04-292,675.002,740.002,675.002,725.00107,226
2021-04-282,720.002,735.002,705.002,705.0097,104
2021-04-272,675.002,740.002,675.002,700.0086,029
2021-04-262,690.002,715.002,660.002,700.00136,030
2021-04-232,735.002,735.002,690.002,715.0047,071
2021-04-222,715.002,720.002,690.002,710.0077,943
2021-04-212,650.002,720.002,650.002,695.00103,026
2021-04-202,745.002,755.002,680.002,680.00166,651
2021-04-192,760.002,815.002,705.002,710.00176,149
2021-04-162,815.002,845.002,790.002,790.00140,828
2021-04-152,825.002,825.002,775.002,775.0084,638
2021-04-142,785.002,805.002,775.002,775.0086,682
2021-04-132,765.002,815.002,765.002,765.00114,409
2021-04-122,780.002,805.002,770.002,775.00103,712
2021-04-092,770.002,815.002,770.002,775.00180,937
2021-04-082,725.002,760.002,695.002,760.00137,124
2021-04-072,675.002,720.002,625.002,720.00113,830
2021-04-062,600.002,665.002,600.002,650.00122,881
2021-04-012,570.002,615.002,570.002,595.00108,497
2021-03-312,540.002,575.002,540.002,565.00160,106
2021-03-302,535.002,570.002,535.002,570.0079,781
2021-03-292,595.002,595.002,525.002,525.0079,170
2021-03-262,540.002,590.002,520.002,545.00134,736
2021-03-252,640.002,640.002,490.002,510.00185,671
2021-03-242,605.002,620.002,575.002,590.0080,489
2021-03-232,600.002,620.002,595.002,600.0067,935
2021-03-222,595.002,640.002,565.002,610.00116,806
2021-03-192,625.002,625.002,580.002,585.00350,512
2021-03-182,620.002,625.002,585.002,610.00129,049
2021-03-172,630.002,630.002,595.002,605.00138,303
2021-03-162,680.002,680.002,625.002,640.00127,438
2021-03-152,635.002,645.002,600.002,620.00189,601
2021-03-122,580.002,635.002,580.002,605.00127,151
2021-03-112,640.002,670.002,620.002,635.00135,969
2021-03-102,600.002,660.002,595.002,620.00184,496
2021-03-092,535.002,600.002,510.002,600.00135,259
2021-03-082,440.002,550.002,440.002,525.00169,643
2021-03-052,535.002,540.002,425.002,425.00335,209
2021-03-042,600.002,620.002,520.002,535.00201,247
2021-03-032,630.002,635.002,590.002,620.00210,285
2021-03-022,545.002,650.002,540.002,605.00308,561
2021-03-012,485.002,540.002,485.002,510.00225,779
2021-02-262,530.002,565.002,455.002,460.00445,958
2021-02-252,535.002,580.002,535.002,550.00129,426
2021-02-242,530.002,585.002,530.002,585.00169,366
2021-02-232,635.002,650.002,540.002,545.00186,191
2021-02-222,650.002,660.002,620.002,630.00138,555
2021-02-192,715.002,715.002,670.002,670.00167,423
2021-02-182,745.002,745.002,640.002,670.00179,991
2021-02-172,750.002,765.002,725.002,730.00159,456
2021-02-162,735.002,735.002,705.002,720.00153,188
2021-02-152,635.002,740.002,625.002,725.00441,992
2021-02-122,565.002,640.002,565.002,640.00156,102
2021-02-112,515.002,615.002,515.002,615.00131,056
2021-02-102,595.002,595.002,540.002,545.0095,611
2021-02-092,585.002,585.002,560.002,570.00114,051
2021-02-082,585.002,590.002,555.002,555.0095,391
2021-02-052,435.002,580.002,435.002,570.00395,949
2021-02-042,460.002,500.002,455.002,485.00134,148
2021-02-032,500.002,525.002,450.002,450.0099,374
2021-02-022,420.002,490.002,420.002,480.00158,198
2021-02-012,400.002,450.002,400.002,405.00182,706
2021-01-292,465.002,465.002,405.002,405.00162,041
2021-01-282,490.002,490.002,410.002,475.00235,914
2021-01-272,620.002,620.002,490.002,495.00213,068
2021-01-262,650.002,660.002,600.002,600.00130,464
2021-01-252,690.002,690.002,640.002,650.00120,214
2021-01-222,695.002,695.002,655.002,655.00100,646
2021-01-212,605.002,665.002,605.002,665.00110,358
2021-01-202,600.002,635.002,600.002,630.00132,312
2021-01-192,635.002,670.002,600.002,600.00221,558
2021-01-182,675.002,745.002,635.002,640.00259,957
2021-01-152,695.002,705.002,670.002,675.00135,930
2021-01-142,690.002,700.002,680.002,695.0083,058
2021-01-132,715.002,730.002,675.002,685.00138,348
2021-01-122,735.002,735.002,700.002,710.00115,071
2021-01-112,715.002,740.002,690.002,735.00259,324
2021-01-082,670.002,700.002,670.002,680.00249,507
2021-01-072,605.002,665.002,605.002,650.00345,504
2021-01-062,580.002,615.002,570.002,615.00335,929
2021-01-052,595.002,615.002,570.002,575.00170,178
2021-01-042,600.002,680.002,590.002,605.00360,127
2020-12-312,535.002,570.002,535.002,565.00153,459
2020-12-302,535.002,585.002,530.002,535.00182,306
2020-12-292,485.002,570.002,485.002,535.00290,692
2020-12-242,405.002,430.002,405.002,430.0044,924
2020-12-232,380.002,450.002,380.002,405.00168,534
2020-12-222,400.002,420.002,385.002,385.00130,552
2020-12-212,400.002,460.002,400.002,420.00589,872
2020-12-182,415.002,430.002,390.002,405.004,353,680
2020-12-172,440.002,450.002,400.002,410.00205,354
2020-12-162,420.002,420.002,385.002,400.00314,298
2020-12-152,450.002,450.002,395.002,400.00202,494
2020-12-142,410.002,445.002,385.002,420.00146,072
2020-12-112,425.002,450.002,405.002,410.00153,394
2020-12-102,480.002,480.002,425.002,435.00216,002
2020-12-092,455.002,475.002,430.002,435.00225,223
2020-12-082,510.002,535.002,440.002,455.00196,043
2020-12-072,505.002,545.002,505.002,520.00389,498
2020-12-042,485.002,520.002,485.002,490.00332,533
2020-12-032,520.002,540.002,485.002,485.00630,721
2020-12-022,520.002,525.002,500.002,500.00337,704
2020-12-012,450.002,555.002,450.002,515.00539,258
2020-11-302,420.002,480.002,420.002,455.00348,284
2020-11-272,350.002,455.002,345.002,440.00488,951
2020-11-262,335.002,365.002,330.002,360.00266,594
2020-11-252,280.002,345.002,270.002,330.00206,867
2020-11-242,265.002,280.002,240.002,280.00171,400
2020-11-232,250.002,265.002,235.002,265.0092,967
2020-11-202,250.002,265.002,230.002,245.00257,436
2020-11-192,250.002,285.002,245.002,265.00476,218
2020-11-182,220.002,260.002,220.002,255.00279,135
2020-11-172,275.002,290.002,205.002,210.00385,542
2020-11-162,290.002,290.002,265.002,265.00252,090
2020-11-132,245.002,280.002,240.002,270.00115,120
2020-11-122,255.002,285.002,210.002,250.00160,645
2020-11-112,225.002,275.002,225.002,245.00211,166
2020-11-102,270.002,270.002,195.002,235.00166,902
2020-11-092,230.002,400.002,220.002,265.00377,199
2020-11-062,240.002,255.002,185.002,210.0061,581
2020-11-052,205.002,255.002,180.002,200.0066,524
2020-11-042,125.002,220.002,125.002,220.0080,052
2020-11-032,155.002,175.002,100.002,100.0085,352
2020-11-022,075.002,150.002,070.002,140.0074,691
2020-10-302,095.002,095.002,060.002,070.0094,419
2020-10-292,085.002,100.002,025.002,095.0067,494
2020-10-282,095.002,145.002,080.002,085.0068,246
2020-10-272,225.002,225.002,130.002,130.0047,538
2020-10-262,215.002,240.002,175.002,210.0089,367
2020-10-232,265.002,270.002,215.002,260.00166,521
2020-10-222,185.002,230.002,185.002,225.00181,241
2020-10-212,240.002,240.002,185.002,185.0081,464
2020-10-202,225.002,240.002,210.002,225.00138,405
2020-10-162,220.002,240.002,210.002,225.00123,584
2020-10-152,195.002,215.002,090.002,215.00109,251
2020-10-142,220.002,220.002,195.002,210.0048,291
2020-10-132,195.002,215.002,185.002,195.0084,151
2020-10-122,125.002,200.002,125.002,195.00100,308
2020-10-092,110.002,165.002,110.002,160.00107,884
2020-10-082,090.002,110.002,080.002,090.0075,875
2020-10-072,065.002,100.002,065.002,100.0095,630
2020-10-062,070.002,080.002,060.002,065.0057,194
2020-10-052,070.002,100.002,055.002,070.00310,116
2020-10-022,060.002,080.002,030.002,055.0049,012
2020-10-012,105.002,115.002,080.002,080.0077,749
2020-09-302,020.002,105.002,020.002,105.00176,843
2020-09-292,045.002,055.002,020.002,035.0091,879
2020-09-282,000.002,045.001,978.002,045.0085,734
2020-09-251,968.001,986.001,938.001,974.00114,271
2020-09-241,974.001,974.001,936.001,950.00316,272
2020-09-231,982.002,025.001,976.001,978.00346,845
2020-09-221,962.002,005.001,950.001,974.00364,301
2020-09-212,035.002,040.001,946.001,964.00428,835
2020-09-182,100.002,105.002,020.002,020.003,302,676
2020-09-172,120.002,160.002,090.002,095.00311,372
2020-09-162,170.002,175.002,130.002,145.00289,990
2020-09-152,225.002,225.002,175.002,175.00227,077
2020-09-142,180.002,180.002,160.002,180.0068,011
2020-09-112,150.002,190.002,150.002,165.0094,727
2020-09-102,105.002,155.002,105.002,097.5069,408
2020-09-092,030.002,100.002,030.002,097.50187,314
2020-09-082,075.002,085.002,060.002,077.5079,722
2020-09-072,085.002,085.002,050.002,062.5050,234
2020-09-042,055.002,090.002,050.002,052.50117,819
2020-09-032,115.002,120.002,040.002,077.50504,426
2020-09-022,145.002,210.002,145.002,177.50247,720
2020-09-012,095.002,130.002,095.002,122.50549,362
2020-08-282,030.002,050.002,010.002,025.00174,301
2020-08-272,010.002,020.001,998.002,017.5063,089
2020-08-262,010.002,020.001,994.002,002.50116,476
2020-08-251,972.002,035.001,972.001,980.00117,790
2020-08-241,948.001,956.001,940.001,952.0048,824
2020-08-211,930.001,944.001,924.001,932.0073,794
2020-08-201,912.001,948.001,912.001,934.0064,000
2020-08-191,916.001,932.001,910.001,928.0072,869
2020-08-181,924.001,930.001,908.001,915.0071,671
2020-08-171,948.001,948.001,910.001,934.0040,006
2020-08-141,898.001,918.001,898.001,912.0070,474
2020-08-131,886.001,900.001,880.001,883.0096,229
2020-08-121,902.001,910.001,872.001,883.00133,521
2020-08-111,914.001,922.001,902.001,919.00101,681
2020-08-101,904.001,904.001,888.001,900.0047,735
2020-08-071,900.001,900.001,890.001,900.0037,920
2020-08-061,866.001,896.001,864.001,886.0091,385
2020-08-051,858.001,876.001,848.001,864.00176,224
2020-08-041,864.001,866.001,844.001,852.00154,351
2020-08-031,876.001,900.001,862.001,866.00100,889
2020-07-311,882.001,892.001,872.001,875.0090,114
2020-07-301,916.001,918.001,896.001,916.0037,646
2020-07-291,918.001,918.001,906.001,916.00100,952
2020-07-281,930.001,940.001,910.001,916.00355,466
2020-07-271,948.001,950.001,922.001,930.0059,214
2020-07-241,956.001,966.001,938.001,944.0069,304
2020-07-231,960.001,988.001,956.001,956.00204,145
2020-07-221,970.001,976.001,942.001,948.0073,561
2020-07-211,972.001,994.001,950.001,956.0085,009
2020-07-201,970.002,010.001,970.002,007.5021,765
2020-07-171,980.002,010.001,980.002,007.5084,513
2020-07-161,992.002,020.001,974.001,996.0085,025
2020-07-151,952.001,980.001,940.001,979.00191,039
2020-07-141,926.001,942.001,904.001,935.0097,515
2020-07-131,952.001,962.001,928.001,957.0080,094
2020-07-101,910.001,936.001,910.001,930.00106,209
2020-07-091,950.001,988.001,912.001,923.0078,533
2020-07-081,906.001,948.001,892.001,945.00163,491
2020-07-071,916.001,928.001,894.001,912.00193,129
2020-07-061,882.001,926.001,882.001,918.00211,621
2020-07-031,930.001,930.001,906.001,911.00175,939
2020-07-021,904.001,924.001,894.001,918.00187,991
2020-07-011,910.001,920.001,900.001,904.00106,122
2020-06-301,886.001,934.001,886.001,905.0064,774
2020-06-291,842.001,904.001,842.001,896.0061,836
2020-06-261,898.001,920.001,882.001,895.00134,892
2020-06-251,906.001,906.001,876.001,910.0085,011
2020-06-241,936.001,936.001,908.001,934.0089,186
2020-06-231,930.001,966.001,924.001,934.00111,488
2020-06-221,946.001,980.001,906.001,922.0078,722
2020-06-191,934.001,978.001,930.001,971.00220,679
2020-06-181,910.001,932.001,894.001,926.00148,198
2020-06-171,898.001,946.001,898.001,900.00101,498
2020-06-161,832.001,934.001,832.001,846.00157,490
2020-06-151,866.001,866.001,802.001,846.00122,149
2020-06-121,810.001,890.001,806.001,866.00135,874
2020-06-111,900.001,900.001,820.001,823.00176,946
2020-06-101,980.001,996.001,938.001,944.00115,024
2020-06-091,984.001,994.001,954.001,982.00183,655
2020-06-082,015.002,015.001,978.001,992.00163,915
2020-06-051,934.001,980.001,932.001,970.00240,040
2020-06-041,960.001,960.001,926.001,929.00115,921
2020-06-031,944.001,968.001,936.001,949.00126,256
2020-06-021,940.001,956.001,930.001,932.00152,391
2020-06-011,930.001,982.001,920.001,930.00164,423
2020-05-291,868.001,910.001,868.001,890.00126,821
2020-05-281,882.001,898.001,882.001,890.0067,319
2020-05-271,836.001,900.001,834.001,822.0067,475
2020-05-261,820.001,870.001,820.001,822.00173,311
2020-05-221,736.001,784.001,736.001,771.0043,694
2020-05-211,734.001,782.001,734.001,771.00107,133
2020-05-201,728.001,782.001,728.001,768.00399,681
2020-05-191,736.001,792.001,736.001,753.00136,189
2020-05-181,688.001,744.001,686.001,744.00179,599
2020-05-151,634.001,704.001,616.001,659.00190,768
2020-05-141,660.001,666.001,606.001,617.00157,611
2020-05-131,696.001,704.001,680.001,683.00182,792
2020-05-121,710.001,720.001,690.001,701.00113,123
2020-05-111,698.001,732.001,694.001,706.00116,364
2020-05-071,634.001,660.001,622.001,654.0077,417
2020-05-061,650.001,654.001,626.001,640.00120,069
2020-05-051,648.001,662.001,626.001,643.00180,741
2020-05-041,590.001,612.001,570.001,581.00158,519
2020-05-011,628.001,638.001,584.001,604.0062,609
2020-04-301,658.001,700.001,638.001,663.00112,550
2020-04-291,622.001,670.001,614.001,663.00163,496
2020-04-281,630.001,654.001,610.001,622.00183,749
2020-04-271,604.001,628.001,582.001,622.00144,484
2020-04-241,580.001,608.001,574.001,587.00122,544
2020-04-231,582.001,618.001,582.001,600.0090,508
2020-04-221,534.001,564.001,528.001,535.0043,381
2020-04-211,570.001,570.001,524.001,535.00391,051
2020-04-201,588.001,626.001,582.001,586.00510,645
2020-04-171,562.001,610.001,550.001,586.00444,655
2020-04-161,530.001,548.001,518.001,545.00230,530
2020-04-151,538.001,550.001,516.001,516.00241,625
2020-04-141,542.001,546.001,508.001,543.00249,841
2020-04-091,536.001,558.001,526.001,543.00276,264
2020-04-081,516.001,526.001,492.001,521.0087,124
2020-04-071,480.001,576.001,480.001,438.00149,050
2020-04-061,364.001,432.001,364.001,383.0064,722
2020-04-031,396.001,406.001,392.001,414.0023,525
2020-04-031,396.001,424.001,370.001,383.00195,435
2020-04-021,406.001,432.001,386.001,414.00286,563
2020-04-021,406.001,432.001,388.001,406.00171,814
2020-04-011,464.001,466.001,402.001,402.00276,396
2020-04-011,464.001,466.001,422.001,475.00113,708
2020-03-311,442.001,486.001,442.001,426.00135,201
2020-03-301,430.001,432.001,394.001,438.0044,918
2020-03-271,500.001,500.001,424.001,486.00493,074
2020-03-261,434.001,500.001,434.001,428.00282,246
2020-03-251,334.001,428.001,334.001,318.0085,852
2020-03-241,196.001,328.001,196.001,167.00209,977
2020-03-231,144.001,182.001,124.001,178.00306,262
2020-03-201,190.001,204.001,174.001,154.00115,522
2020-03-191,258.001,288.001,244.001,242.00191,480
2020-03-181,310.001,372.001,306.001,341.0039,894
2020-03-171,378.001,396.001,314.001,349.00287,275
2020-03-161,332.001,360.001,264.001,325.00135,192
2020-03-131,314.001,404.001,314.001,314.00195,727
2020-03-121,292.001,346.001,292.001,362.00125,312
2020-03-111,370.001,410.001,370.001,366.0073,733
2020-03-101,366.001,436.001,360.001,224.00174,488
2020-03-091,264.001,270.001,218.001,314.0042,183
2020-03-061,356.001,364.001,290.001,314.00114,325
2020-03-051,404.001,430.001,374.001,391.00143,258
2020-03-041,406.001,436.001,388.001,385.00123,193
2020-03-031,376.001,476.001,376.001,377.0080,734
2020-03-021,334.001,412.001,334.001,343.00110,673
2020-02-281,366.001,384.001,332.001,389.00109,965
2020-02-271,424.001,454.001,380.001,456.0077,840
2020-02-261,468.001,472.001,448.001,474.0065,581
2020-02-251,500.001,522.001,500.001,507.0037,666
2020-02-241,528.001,538.001,508.001,562.00151,472
2020-02-211,570.001,570.001,556.001,562.0062,552
2020-02-201,576.001,580.001,570.001,573.0065,040
2020-02-191,566.001,574.001,564.001,573.0036,057
2020-02-181,562.001,564.001,558.001,560.0081,707
2020-02-171,564.001,564.001,554.001,562.00109,948
2020-02-141,530.001,562.001,530.001,561.0050,314
2020-02-131,544.001,546.001,532.001,535.0062,796
2020-02-121,542.001,544.001,538.001,542.0053,413
2020-02-111,542.001,550.001,534.001,537.0099,677
2020-02-101,538.001,538.001,530.001,533.00147,980
2020-02-071,528.001,548.001,528.001,536.0058,206
2020-02-061,536.001,544.001,530.001,537.0065,568
2020-02-051,520.001,548.001,520.001,530.00114,643
2020-02-041,502.001,520.001,502.001,519.0097,519
2020-02-031,466.001,494.001,466.001,492.00122,196
2020-01-311,500.001,500.001,478.001,494.0052,503
2020-01-301,540.001,540.001,492.001,494.0065,791
2020-01-291,540.001,540.001,516.001,521.0064,605
2020-01-281,504.001,522.001,504.001,513.0081,905
2020-01-271,528.001,528.001,494.001,498.0090,990
2020-01-241,554.001,558.001,530.001,533.0065,161
2020-01-231,548.001,554.001,536.001,539.0074,509
2020-01-221,554.001,566.001,548.001,550.0077,131
2020-01-211,574.001,576.001,554.001,561.0072,380
2020-01-201,586.001,586.001,578.001,579.0049,888
2020-01-171,560.001,576.001,554.001,571.00130,367
2020-01-161,556.001,568.001,552.001,553.00123,244
2020-01-151,540.001,554.001,540.001,552.00138,224
2020-01-141,538.001,552.001,536.001,541.00200,418
2020-01-131,514.001,542.001,514.001,529.00110,590
2020-01-101,516.001,516.001,504.001,509.0080,679
2020-01-091,492.001,522.001,488.001,515.00180,034
2020-01-081,474.001,490.001,468.001,485.0092,799
2020-01-071,464.001,480.001,464.001,477.0088,207
2020-01-061,484.001,484.001,464.001,465.0063,668
2020-01-031,486.001,490.001,480.001,483.0097,640
2020-01-021,456.001,488.001,456.001,483.00132,110
2019-12-311,460.001,460.001,452.001,453.0040,911
2019-12-301,448.001,468.001,448.001,455.00105,415
2019-12-271,448.001,454.001,446.001,451.0094,360
2019-12-241,446.001,452.001,446.001,447.0038,868
2019-12-231,434.001,450.001,434.001,441.00119,373
2019-12-201,436.001,446.001,430.001,437.00632,134
2019-12-191,436.001,444.001,424.001,441.0093,469
2019-12-181,432.001,436.001,430.001,431.00132,228
2019-12-171,416.001,428.001,416.001,427.00211,290
2019-12-161,390.001,416.001,390.001,407.00291,369
2019-12-131,392.001,398.001,362.001,388.00498,977
2019-12-121,380.001,392.001,374.001,387.00105,691
2019-12-111,388.001,388.001,366.001,375.00121,574
2019-12-101,392.001,392.001,372.001,381.0088,011
2019-12-091,396.001,396.001,388.001,389.00135,634
2019-12-061,400.001,400.001,388.001,387.0028,687
2019-12-051,386.001,402.001,386.001,392.0040,021
2019-12-041,406.001,406.001,386.001,392.00109,098
2019-12-031,422.001,424.001,398.001,409.00104,419
2019-12-021,440.001,442.001,428.001,431.00112,691
2019-11-291,450.001,450.001,438.001,441.0064,924
2019-11-281,432.001,440.001,422.001,437.00102,298
2019-11-271,446.001,446.001,434.001,437.00142,300
2019-11-261,440.001,442.001,436.001,439.00155,706
2019-11-251,432.001,438.001,428.001,433.0050,883
2019-11-221,450.001,450.001,432.001,438.0059,951
2019-11-211,418.001,430.001,418.001,427.0052,373
2019-11-201,404.001,424.001,404.001,421.0065,477
2019-11-191,428.001,428.001,418.001,421.0053,767
2019-11-181,418.001,426.001,414.001,419.0086,602
2019-11-151,428.001,430.001,418.001,423.0091,729
2019-11-141,430.001,434.001,426.001,425.0039,348
2019-11-131,432.001,438.001,422.001,423.0060,106
2019-11-121,434.001,436.001,430.001,435.0059,222
2019-11-111,402.001,426.001,402.001,421.0059,310
2019-11-081,420.001,454.001,410.001,415.0061,841
2019-11-071,424.001,432.001,422.001,427.0080,279
2019-11-061,428.001,434.001,426.001,427.0062,710
2019-11-051,436.001,436.001,426.001,434.0063,792
2019-11-041,458.001,458.001,430.001,435.0058,375
2019-11-011,410.001,440.001,410.001,437.00132,515
2019-10-311,434.001,434.001,422.001,429.0051,969
2019-10-301,432.001,440.001,422.001,429.00257,635
2019-10-291,450.001,450.001,432.001,440.00277,033
2019-10-281,448.001,448.001,438.001,440.00163,417
2019-10-251,450.001,454.001,442.001,447.00504,624
2019-10-241,436.001,460.001,434.001,458.00145,428
2019-10-231,460.001,480.001,424.001,427.00229,978
2019-10-221,486.001,488.001,470.001,470.00176,212
2019-10-211,490.001,490.001,480.001,484.00198,768
2019-10-181,500.001,504.001,484.001,493.00145,355
2019-10-171,512.001,520.001,488.001,498.00146,602
2019-10-161,510.001,522.001,498.001,498.00189,615
2019-10-151,484.001,520.001,484.001,502.00101,704
2019-10-141,530.001,530.001,496.001,502.0083,092
2019-10-111,514.001,536.001,498.001,500.00178,378
2019-10-101,510.001,540.001,498.001,544.0058,552
2019-10-091,522.001,546.001,514.001,544.0081,993
2019-10-081,522.001,534.001,522.001,530.0042,638
2019-10-071,528.001,536.001,508.001,518.0039,755
2019-10-041,500.001,528.001,490.001,530.0037,804
2019-10-031,512.001,546.001,492.001,510.0049,398
2019-10-021,578.001,578.001,518.001,522.0058,944
2019-10-011,572.001,576.001,566.001,570.0042,616
2019-09-301,564.001,568.001,552.001,566.0067,447
2019-09-271,568.001,568.001,552.001,556.0075,453
2019-09-261,544.001,570.001,544.001,551.0048,711
2019-09-251,554.001,556.001,538.001,549.0056,746
2019-09-241,552.001,570.001,550.001,552.0047,565
2019-09-231,580.001,580.001,554.001,560.0071,139
2019-09-201,580.001,580.001,556.001,565.00149,369
2019-09-191,578.001,578.001,566.001,567.0077,427
2019-09-181,560.001,572.001,560.001,561.00117,101
2019-09-171,558.001,566.001,558.001,560.0037,971
2019-09-161,550.001,564.001,546.001,555.0064,572
2019-09-131,558.001,568.001,550.001,561.0079,657
2019-09-121,538.001,560.001,538.001,558.0032,775
2019-09-111,558.001,558.001,538.001,544.0078,799
2019-09-101,574.001,586.001,558.001,557.0066,301
2019-09-091,580.001,580.001,556.001,565.0089,150
2019-09-061,550.001,556.001,548.001,550.0030,139
2019-09-051,560.001,570.001,540.001,544.0096,822
2019-09-041,564.001,576.001,558.001,560.0080,564
2019-09-031,560.001,572.001,552.001,556.0063,794
2019-09-021,540.001,558.001,540.001,556.0060,168
2019-08-301,532.001,534.001,526.001,531.0033,374
2019-08-291,518.001,534.001,518.001,523.0034,156
2019-08-281,500.001,530.001,500.001,523.0044,218
2019-08-271,548.001,548.001,514.001,512.0050,911
2019-08-231,528.001,540.001,524.001,518.0045,919
2019-08-221,522.001,528.001,518.001,518.0057,402
2019-08-211,506.001,520.001,504.001,518.00247,402
2019-08-201,490.001,508.001,490.001,494.0079,878
2019-08-191,476.001,484.001,468.001,473.0040,632
2019-08-161,452.001,460.001,444.001,456.0083,620
2019-08-151,432.001,454.001,432.001,442.0033,045
2019-08-141,468.001,476.001,432.001,437.0057,756
2019-08-131,428.001,452.001,428.001,452.0067,176
2019-08-121,466.001,466.001,438.001,446.0073,144
2019-08-091,464.001,474.001,462.001,468.0057,726
2019-08-081,452.001,456.001,442.001,456.0079,587
2019-08-071,434.001,442.001,430.001,437.0040,915
2019-08-061,446.001,446.001,428.001,435.0083,797
2019-08-051,472.001,472.001,444.001,448.0054,843
2019-08-021,492.001,492.001,446.001,458.00103,283
2019-08-011,480.001,490.001,476.001,484.0056,413
2019-07-311,484.001,490.001,476.001,480.0036,715
2019-07-301,474.001,488.001,470.001,488.0076,687
2019-07-291,466.001,476.001,454.001,473.0057,545
2019-07-261,444.001,450.001,438.001,447.0069,914
2019-07-251,456.001,456.001,436.001,441.0037,814
2019-07-241,478.001,478.001,442.001,448.0039,198
2019-07-231,456.001,458.001,440.001,444.0041,517
2019-07-221,444.001,450.001,436.001,439.0054,870
2019-07-191,456.001,456.001,438.001,441.0035,170
2019-07-181,466.001,468.001,448.001,451.0074,158
2019-07-171,474.001,480.001,466.001,468.0064,380
2019-07-161,454.001,474.001,454.001,472.0058,360
2019-07-151,450.001,466.001,450.001,458.0049,155
2019-07-121,448.001,460.001,448.001,454.0084,282
2019-07-111,466.001,468.001,446.001,451.00203,776
2019-07-101,454.001,462.001,450.001,458.0062,769
2019-07-091,426.001,456.001,426.001,450.0042,540
2019-07-081,440.001,446.001,440.001,443.0050,011
2019-07-051,444.001,458.001,440.001,446.0097,240
2019-07-041,436.001,454.001,436.001,450.0060,522
2019-07-031,422.001,438.001,418.001,438.0089,604
2019-07-021,402.001,424.001,402.001,425.0065,634
2019-07-011,394.001,406.001,394.001,398.0034,667
2019-06-281,388.001,388.001,380.001,385.0086,205
2019-06-271,360.001,380.001,358.001,381.0052,423
2019-06-261,372.001,380.001,364.001,370.0094,242
2019-06-251,370.001,378.001,362.001,372.0055,161
2019-06-241,362.001,380.001,362.001,376.0056,526
2019-06-211,378.001,386.001,372.001,373.00152,215
2019-06-201,352.001,378.001,350.001,373.00294,592
2019-06-191,354.001,354.001,344.001,347.0057,192
2019-06-181,366.001,368.001,342.001,360.00241,985
2019-06-171,330.001,372.001,330.001,368.0031,783
2019-06-141,330.001,342.001,330.001,337.0047,427
2019-06-131,362.001,362.001,324.001,328.00118,306
2019-06-121,350.001,356.001,342.001,353.00157,502
2019-06-111,378.001,378.001,344.001,349.0017,717
2019-06-101,350.001,372.001,346.001,368.0051,529
2019-06-071,314.001,348.001,302.001,343.0065,188
2019-06-061,308.001,312.001,290.001,309.0033,840
2019-06-051,300.001,312.001,282.001,291.00168,965
2019-06-041,300.001,300.001,282.001,295.0026,944
2019-06-031,308.001,316.001,294.001,297.0015,496
2019-05-311,322.001,322.001,300.001,324.0035,330
2019-05-301,336.001,336.001,324.001,324.00158,552
2019-05-291,344.001,358.001,332.001,339.0024,798
2019-05-281,338.001,344.001,332.001,343.009,229
2019-05-241,344.001,352.001,336.001,338.0015,549
2019-05-231,346.001,354.001,344.001,346.0039,411
2019-05-221,354.001,364.001,348.001,357.0065,458
2019-05-211,350.001,362.001,344.001,346.0054,800
2019-05-201,360.001,360.001,340.001,352.0043,109
2019-05-171,358.001,362.001,346.001,355.00181,770
2019-05-161,332.001,358.001,332.001,349.0025,739
2019-05-151,320.001,346.001,318.001,334.0048,091
2019-05-141,350.001,350.001,318.001,332.0031,058
2019-05-131,332.001,348.001,324.001,337.0033,207
2019-05-101,350.001,350.001,322.001,328.0021,592
2019-05-091,336.001,350.001,318.001,341.0010,283
2019-05-081,330.001,348.001,320.001,345.0029,048
2019-05-071,368.001,368.001,322.001,326.0051,507
2019-05-031,348.001,352.001,334.001,337.0029,970
2019-05-021,342.001,352.001,342.001,349.009,260
2019-05-011,360.001,360.001,346.001,349.009,776
2019-04-301,368.001,370.001,348.001,353.0088,623
2019-04-291,378.001,378.001,368.001,369.0010,342
2019-04-261,372.001,378.001,368.001,370.0025,080
2019-04-251,392.001,402.001,372.001,378.0069,901
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.