Login to your account

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

Rio Tinto Share History

Rio Tinto Share Price history. The following table shows end-of-day data RIO historical share prices for Rio Tinto, 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.

RIO.L
Share PriceRIO.L
ChartsRIO.L
TradesRIO.L
HistoryCompare
RIO.LRIO.L
Share NewsRIO.L
RNSRIO.L
Accounts
Date Open High Low Close Volume
2024-04-235,340.005,358.005,264.005,317.004,956,878
2024-04-225,354.005,455.005,346.005,386.004,068,665
2024-04-195,326.005,390.005,298.005,380.002,221,665
2024-04-185,425.005,434.005,371.005,371.004,062,971
2024-04-175,335.005,449.005,317.005,388.005,836,578
2024-04-165,300.005,305.005,199.005,254.003,120,063
2024-04-155,422.005,466.005,382.005,410.005,656,071
2024-04-125,281.005,441.005,281.005,375.006,238,407
2024-04-115,306.005,332.005,197.005,230.002,727,219
2024-04-105,340.005,348.005,185.005,235.004,446,006
2024-04-095,215.005,315.005,215.005,251.006,040,014
2024-04-085,066.005,195.005,049.005,184.002,888,962
2024-04-054,995.005,041.004,956.504,974.505,006,246
2024-04-045,100.005,170.005,062.005,094.004,923,526
2024-04-035,109.005,122.005,025.005,078.003,779,609
2024-04-025,101.005,170.005,098.005,117.004,723,396
2024-04-015,017.005,017.005,017.005,017.000
2024-03-295,017.005,017.005,017.005,017.000
2024-03-285,016.005,050.004,980.505,017.003,148,005
2024-03-274,910.004,978.004,896.504,978.004,464,628
2024-03-264,978.504,980.004,904.004,918.503,593,493
2024-03-255,017.005,050.004,999.505,013.005,496,003
2024-03-225,028.005,068.004,989.504,997.002,528,883
2024-03-215,051.005,081.005,028.005,048.002,472,190
2024-03-204,938.004,967.504,906.004,940.501,780,435
2024-03-194,935.004,969.004,896.504,937.005,455,642
2024-03-184,876.004,932.004,873.004,886.003,424,542
2024-03-154,848.004,862.004,800.004,862.007,353,938
2024-03-144,920.004,935.504,820.004,842.003,074,487
2024-03-134,902.004,938.004,828.004,904.505,897,641
2024-03-124,845.004,976.004,832.004,914.0010,703,278
2024-03-114,770.004,809.504,701.004,809.5012,250,674
2024-03-084,953.004,958.004,869.504,869.508,543,377
2024-03-074,911.505,031.004,905.004,975.504,678,992
2024-03-065,029.005,131.005,029.005,075.007,266,400
2024-03-055,074.005,084.005,001.005,026.003,723,024
2024-03-045,117.005,123.005,062.005,090.002,153,993
2024-03-015,109.005,141.005,078.005,127.001,940,936
2024-02-295,100.005,130.005,079.005,079.006,378,167
2024-02-285,088.005,094.005,030.005,042.002,483,522
2024-02-275,154.005,164.005,112.005,112.002,121,724
2024-02-265,115.005,122.005,041.005,067.0012,448,679
2024-02-235,200.005,229.005,187.005,197.002,000,614
2024-02-225,240.005,261.005,170.005,170.002,567,877
2024-02-215,247.005,248.005,106.005,151.002,921,264
2024-02-205,365.005,370.005,210.005,230.004,366,324
2024-02-195,488.005,488.005,401.005,428.001,271,381
2024-02-165,400.005,552.005,400.005,515.003,508,844
2024-02-155,307.005,348.005,290.005,328.001,330,594
2024-02-145,285.005,318.005,261.005,309.004,831,599
2024-02-135,397.005,408.005,286.005,286.001,877,687
2024-02-125,341.005,390.005,331.005,355.003,056,735
2024-02-095,369.005,402.005,321.005,344.001,642,214
2024-02-085,420.005,462.005,355.005,362.003,349,925
2024-02-075,420.005,446.005,366.005,378.002,220,176
2024-02-065,408.005,443.005,358.005,394.005,104,035
2024-02-055,382.005,430.005,332.005,349.006,329,147
2024-02-025,471.005,486.005,409.005,409.001,878,405
2024-02-015,474.005,512.005,452.005,487.003,169,286
2024-01-315,545.005,555.005,482.005,503.002,311,652
2024-01-305,538.005,576.005,496.005,512.003,183,491
2024-01-295,525.005,593.005,525.005,578.002,595,102
2024-01-265,492.005,580.005,479.005,549.001,779,899
2024-01-255,552.005,552.005,448.005,481.003,220,527
2024-01-245,519.005,575.005,467.005,494.004,348,282
2024-01-235,390.005,450.005,359.005,410.005,023,804
2024-01-225,400.005,412.005,250.005,288.003,748,822
2024-01-195,476.005,489.005,379.005,379.0011,379,525
2024-01-185,394.005,484.005,382.005,435.003,318,005
2024-01-175,357.005,382.005,315.005,382.002,724,708
2024-01-165,404.005,521.005,383.005,465.003,396,031
2024-01-155,502.005,505.005,421.005,440.001,526,847
2024-01-125,520.005,534.005,470.005,486.002,917,054
2024-01-115,552.005,604.005,443.005,452.009,460,636
2024-01-105,530.005,541.005,497.005,505.002,633,054
2024-01-095,642.005,649.005,552.005,572.004,310,909
2024-01-085,653.005,689.005,626.005,685.003,777,040
2024-01-055,693.005,719.005,641.005,700.003,085,758
2024-01-045,762.005,809.005,728.005,754.005,818,729
2024-01-035,825.005,877.005,730.005,778.003,050,218
2024-01-025,877.005,899.005,816.005,891.001,466,309
2024-01-015,842.005,842.005,842.005,842.000
2023-12-295,868.005,876.005,842.005,842.00462,063
2023-12-285,879.005,910.005,831.005,860.001,061,335
2023-12-275,852.005,871.005,815.005,825.002,262,674
2023-12-265,839.005,839.005,839.005,839.000
2023-12-255,839.005,839.005,839.005,839.000
2023-12-225,779.005,875.005,779.005,839.001,155,711
2023-12-215,781.005,870.005,779.005,812.002,860,851
2023-12-205,826.005,864.005,761.005,783.003,124,984
2023-12-195,765.005,802.005,755.005,786.003,601,417
2023-12-185,726.005,791.005,705.005,765.002,024,101
2023-12-155,686.005,773.005,675.005,698.007,014,319
2023-12-145,615.005,755.005,593.005,653.005,397,626
2023-12-135,530.005,545.005,490.005,496.003,489,660
2023-12-125,542.005,628.005,491.005,517.004,072,289
2023-12-115,536.005,540.005,450.005,484.002,881,522
2023-12-085,550.005,607.005,531.005,583.003,879,470
2023-12-075,525.005,591.005,494.005,568.002,255,719
2023-12-065,490.005,552.005,485.005,492.002,572,369
2023-12-055,439.005,461.005,369.005,420.002,071,730
2023-12-045,468.005,490.005,428.005,448.005,835,957
2023-12-015,483.005,632.005,483.005,599.002,626,579
2023-11-305,428.005,474.005,385.005,399.003,806,651
2023-11-295,446.005,510.005,400.005,400.003,257,997
2023-11-285,421.005,434.005,369.005,432.003,185,631
2023-11-275,434.005,469.005,429.005,462.002,556,891
2023-11-245,477.005,493.005,451.005,486.003,170,929
2023-11-235,531.005,555.005,502.005,502.001,293,194
2023-11-225,536.005,564.005,494.005,509.003,593,524
2023-11-215,530.005,576.005,504.005,532.003,204,022
2023-11-205,462.005,514.005,442.005,514.003,009,435
2023-11-175,420.005,481.005,404.005,446.002,513,906
2023-11-165,414.005,480.005,390.005,398.003,591,973
2023-11-155,478.005,534.005,426.005,432.004,709,005
2023-11-145,330.005,449.005,250.005,412.003,220,768
2023-11-135,290.005,332.005,276.005,300.002,937,294
2023-11-105,232.005,263.005,190.005,259.002,907,410
2023-11-095,213.005,295.005,188.005,262.001,968,625
2023-11-085,225.005,268.005,196.005,203.005,729,066
2023-11-075,322.005,342.005,206.005,231.001,907,247
2023-11-065,330.005,377.005,325.005,335.001,338,877
2023-11-035,400.005,414.005,326.005,330.001,632,213
2023-11-025,361.005,418.005,349.005,354.002,308,135
2023-11-015,269.005,340.005,241.005,262.003,000,779
2023-10-315,206.005,281.005,206.005,255.003,259,614
2023-10-305,246.005,290.005,235.005,200.00856,299
2023-10-275,214.005,234.005,173.005,200.001,863,032
2023-10-265,160.005,205.005,121.005,145.002,998,077
2023-10-255,135.005,227.005,100.005,157.003,942,224
2023-10-244,961.005,065.004,933.505,060.004,298,429
2023-10-234,897.004,925.004,836.004,890.503,019,490
2023-10-205,010.005,024.004,897.004,930.502,521,692
2023-10-195,088.005,103.005,032.005,052.004,110,406
2023-10-185,197.005,215.005,057.005,087.003,743,695
2023-10-175,142.005,225.005,130.005,216.003,284,266
2023-10-165,118.005,242.005,117.005,217.003,198,505
2023-10-135,127.005,137.005,048.005,073.001,524,714
2023-10-125,113.005,175.005,067.005,078.002,061,196
2023-10-115,058.005,097.005,048.005,055.002,197,080
2023-10-104,933.505,163.004,927.005,063.003,214,775
2023-10-095,000.005,000.004,878.504,944.502,443,025
2023-10-065,015.005,049.004,967.005,008.005,838,292
2023-10-054,920.004,972.504,906.004,957.501,821,082
2023-10-045,025.005,035.004,897.504,931.504,432,199
2023-10-035,101.005,125.005,007.005,035.002,577,594
2023-10-025,201.005,246.005,081.005,120.003,254,375
2023-09-295,203.005,242.005,174.005,174.002,608,768
2023-09-285,088.005,191.005,045.005,186.002,298,524
2023-09-275,067.005,125.005,036.005,074.002,236,518
2023-09-265,054.005,102.005,035.005,054.004,061,471
2023-09-254,982.505,085.004,914.005,085.004,212,337
2023-09-225,155.005,207.005,126.005,183.005,669,125
2023-09-215,172.005,221.005,126.005,140.006,160,431
2023-09-205,222.005,295.005,200.005,284.002,620,454
2023-09-195,202.005,279.005,201.005,229.005,428,999
2023-09-185,290.005,315.005,221.005,238.002,087,015
2023-09-155,275.005,338.005,264.005,289.006,118,784
2023-09-145,050.005,246.005,050.005,221.004,753,471
2023-09-134,992.505,013.004,962.504,985.002,223,176
2023-09-124,988.005,028.004,982.505,002.003,126,784
2023-09-114,915.005,016.004,907.005,001.006,110,223
2023-09-084,813.504,844.004,757.004,834.505,552,798
2023-09-074,918.004,927.004,820.504,847.002,609,354
2023-09-064,970.004,995.504,934.004,978.502,423,983
2023-09-054,987.005,052.004,973.004,975.005,529,701
2023-09-045,068.005,088.004,988.505,000.001,396,473
2023-09-014,930.505,000.004,901.504,972.501,776,715
2023-08-314,869.004,913.504,867.504,872.504,337,302
2023-08-304,896.004,901.504,847.004,852.001,761,428
2023-08-294,821.004,847.504,777.504,824.004,336,880
2023-08-284,745.504,745.504,745.504,745.500
2023-08-254,775.004,796.504,736.004,745.502,395,516
2023-08-244,788.004,807.504,701.004,752.001,846,921
2023-08-234,715.004,777.004,708.004,760.002,624,949
2023-08-224,672.004,740.504,632.004,675.002,332,858
2023-08-214,580.004,629.004,562.504,617.502,057,389
2023-08-184,597.004,610.504,558.004,600.502,448,136
2023-08-174,600.004,664.004,600.004,636.002,499,018
2023-08-164,525.004,581.504,509.504,559.003,114,457
2023-08-154,660.504,668.004,555.004,587.002,149,221
2023-08-144,658.504,704.004,618.504,647.003,005,297
2023-08-114,761.504,776.504,703.004,726.003,877,050
2023-08-104,819.504,836.004,774.004,793.002,892,092
2023-08-094,952.004,988.004,927.004,955.004,793,523
2023-08-084,933.004,943.504,873.004,906.503,842,075
2023-08-074,983.005,008.004,932.004,966.501,485,218
2023-08-044,984.005,017.004,930.005,010.001,760,134
2023-08-034,948.005,006.004,856.504,999.506,674,505
2023-08-025,041.005,051.004,950.504,964.002,071,933
2023-08-015,126.005,126.005,046.005,095.001,937,794
2023-07-315,140.005,173.005,130.005,150.003,160,440
2023-07-285,167.005,215.005,083.005,125.007,556,747
2023-07-275,088.005,328.005,088.005,213.003,134,828
2023-07-265,337.005,338.005,220.005,229.002,176,024
2023-07-255,420.005,443.005,329.005,394.004,449,666
2023-07-245,096.005,190.005,077.005,177.002,605,735
2023-07-215,170.005,188.005,108.005,140.001,274,053
2023-07-205,150.005,242.005,133.005,174.003,783,733
2023-07-195,100.005,124.005,046.005,096.008,522,852
2023-07-185,100.005,131.005,020.005,110.001,496,798
2023-07-175,129.005,169.005,077.005,086.002,717,649
2023-07-145,219.005,260.005,199.005,212.003,554,291
2023-07-135,172.005,244.005,153.005,228.002,782,370
2023-07-124,981.505,154.004,971.505,140.004,417,406
2023-07-114,938.004,971.004,915.004,947.002,746,312
2023-07-104,833.504,906.004,797.004,868.501,865,126
2023-07-074,910.004,940.004,878.504,915.002,436,333
2023-07-064,971.505,000.004,872.504,896.002,677,586
2023-07-055,014.005,045.004,988.505,017.002,903,310
2023-07-045,067.005,067.005,026.005,050.00841,704
2023-07-035,050.005,142.005,043.005,091.003,713,675
2023-06-305,018.005,045.004,985.004,985.501,897,928
2023-06-295,006.005,028.004,964.504,998.001,526,147
2023-06-285,066.005,082.004,971.005,003.003,169,568
2023-06-275,079.005,120.004,990.005,042.002,239,580
2023-06-264,998.505,036.004,958.005,013.001,717,371
2023-06-235,064.005,066.004,960.004,971.501,975,406
2023-06-225,088.005,121.005,041.005,080.001,494,149
2023-06-215,136.005,138.005,075.005,105.003,642,081
2023-06-205,202.005,251.005,152.005,153.002,760,551
2023-06-195,273.005,273.005,214.005,214.004,904,435
2023-06-165,357.005,386.005,267.005,300.006,675,817
2023-06-155,307.005,360.005,251.005,343.006,760,514
2023-06-145,212.005,411.005,203.005,338.004,915,885
2023-06-135,134.005,253.005,131.005,203.006,612,285
2023-06-125,094.005,106.005,019.005,068.002,895,098
2023-06-095,132.005,198.005,118.005,125.001,402,123
2023-06-085,195.005,195.005,114.005,127.002,573,378
2023-06-075,095.005,168.005,053.005,103.002,361,960
2023-06-065,080.005,123.005,013.005,102.003,207,445
2023-06-055,069.005,098.005,005.005,055.002,152,880
2023-06-024,971.505,144.004,957.005,070.004,660,412
2023-06-014,848.004,897.504,803.004,886.004,349,175
2023-05-314,806.504,871.504,774.504,782.005,291,817
2023-05-304,903.504,953.004,835.004,839.503,208,944
2023-05-294,925.004,925.004,925.004,925.000
2023-05-264,929.504,962.504,899.504,925.003,968,607
2023-05-254,776.004,826.004,746.004,758.002,426,536
2023-05-244,813.004,825.504,751.004,774.003,000,514
2023-05-234,904.504,942.004,876.504,895.001,737,816
2023-05-224,897.504,961.504,877.504,936.504,472,011
2023-05-194,979.005,022.004,940.504,948.502,294,385
2023-05-184,988.504,992.504,895.004,936.003,727,789
2023-05-174,903.004,996.504,895.504,970.502,784,990
2023-05-164,942.004,985.004,909.504,916.502,327,285
2023-05-154,946.004,990.004,933.004,963.001,561,927
2023-05-124,886.504,926.004,870.004,917.502,539,098
2023-05-114,934.004,973.504,819.504,882.507,195,319
2023-05-105,023.005,099.004,973.504,984.503,109,400
2023-05-095,002.005,041.004,959.505,027.002,876,854
2023-05-084,992.004,992.004,992.004,992.000
2023-05-054,928.004,993.504,909.004,992.001,270,370
2023-05-044,956.504,969.504,857.004,870.004,022,152
2023-05-034,928.004,975.504,925.004,954.501,653,557
2023-05-025,056.005,060.004,898.504,915.004,484,888
2023-05-015,049.005,049.005,049.005,049.000
2023-04-285,045.005,065.004,947.505,049.003,253,378
2023-04-275,034.005,060.004,992.505,044.002,403,158
2023-04-265,032.005,100.005,016.005,037.003,937,578
2023-04-255,100.005,108.004,949.504,984.503,284,574
2023-04-245,075.005,185.005,069.005,141.003,133,053
2023-04-215,330.005,330.005,110.005,131.005,101,933
2023-04-205,500.005,519.005,428.005,442.003,198,484
2023-04-195,582.005,606.005,487.005,530.001,714,774
2023-04-185,597.005,614.005,553.005,609.001,543,016
2023-04-175,526.005,589.005,522.005,551.001,685,261
2023-04-145,555.005,555.005,431.005,462.003,158,188
2023-04-135,494.005,585.005,462.005,537.002,272,454
2023-04-125,529.005,591.005,500.005,520.002,297,261
2023-04-115,441.005,572.005,404.005,555.005,332,620
2023-04-105,295.005,295.005,295.005,295.000
2023-04-075,295.005,295.005,295.005,295.000
2023-04-065,330.005,376.005,286.005,295.002,523,825
2023-04-055,350.005,350.005,247.005,283.003,243,863
2023-04-045,438.005,464.005,295.005,312.002,361,337
2023-04-035,521.005,521.005,390.005,405.002,857,741
2023-03-315,486.005,512.005,418.005,478.002,452,052
2023-03-305,410.005,490.005,394.005,439.002,384,324
2023-03-295,353.005,410.005,317.005,393.001,562,569
2023-03-285,281.005,341.005,265.005,338.006,648,955
2023-03-275,284.005,292.005,159.005,232.001,843,875
2023-03-245,289.005,291.005,136.005,253.002,144,103
2023-03-235,319.005,331.005,198.005,288.004,176,175
2023-03-225,326.005,326.005,232.005,319.002,299,916
2023-03-215,385.005,422.005,307.005,340.002,911,289
2023-03-205,236.005,375.005,204.005,360.003,470,315
2023-03-175,382.005,449.005,204.005,250.0012,566,435
2023-03-165,358.005,416.005,225.005,281.004,369,289
2023-03-155,632.005,632.005,315.005,334.007,162,329
2023-03-145,549.005,642.005,485.005,642.002,490,374
2023-03-135,630.005,652.005,414.005,548.005,096,826
2023-03-105,583.005,658.005,537.005,634.005,097,702
2023-03-095,782.005,807.005,666.005,690.006,679,964
2023-03-085,881.005,981.005,869.005,960.005,364,218
2023-03-075,986.006,025.005,868.005,894.003,676,743
2023-03-066,085.006,108.005,926.005,972.002,862,125
2023-03-036,082.006,230.006,082.006,144.007,231,384
2023-03-025,981.006,054.005,956.006,018.008,065,002
2023-03-015,913.006,003.005,850.005,972.004,691,313
2023-02-285,648.005,728.005,593.005,712.003,509,476
2023-02-275,583.005,699.005,568.005,648.003,757,923
2023-02-245,853.005,853.005,667.005,667.003,514,034
2023-02-235,990.006,016.005,836.005,836.002,958,468
2023-02-226,146.006,169.005,888.005,983.003,569,730
2023-02-216,270.006,277.006,176.006,204.003,697,099
2023-02-206,121.006,308.006,119.006,277.003,683,511
2023-02-176,114.006,140.006,076.006,103.005,030,043
2023-02-166,084.006,158.006,060.006,139.001,800,058
2023-02-156,010.006,049.005,906.006,037.004,196,444
2023-02-145,984.006,054.005,966.006,018.003,050,223
2023-02-135,980.005,993.005,908.005,977.005,226,383
2023-02-106,031.006,095.005,905.005,967.003,113,693
2023-02-096,100.006,148.006,058.006,079.007,891,695
2023-02-086,146.006,172.006,050.006,051.002,610,696
2023-02-076,059.006,119.006,039.006,081.003,171,698
2023-02-066,120.006,123.005,970.006,047.006,843,995
2023-02-036,108.006,179.006,089.006,128.003,806,558
2023-02-026,221.006,222.006,026.006,064.004,048,698
2023-02-016,328.006,353.006,151.006,202.002,684,093
2023-01-316,290.006,330.006,206.006,319.002,891,500
2023-01-306,273.006,349.006,251.006,318.001,936,942
2023-01-276,352.006,361.006,213.006,291.001,905,027
2023-01-266,368.006,406.006,323.006,377.001,590,814
2023-01-256,301.006,352.006,261.006,336.002,404,342
2023-01-246,317.006,320.006,207.006,280.003,322,446
2023-01-236,232.006,333.006,232.006,249.001,854,861
2023-01-206,233.006,269.006,144.006,213.002,543,612
2023-01-196,120.006,201.006,077.006,151.002,334,724
2023-01-186,194.006,255.006,152.006,204.002,666,760
2023-01-176,080.006,148.006,071.006,148.002,790,398
2023-01-166,178.006,180.006,096.006,096.001,593,631
2023-01-136,276.006,329.006,201.006,219.002,660,513
2023-01-126,205.006,298.006,148.006,288.002,936,576
2023-01-116,125.006,212.006,109.006,127.005,725,515
2023-01-106,045.006,091.005,988.006,073.002,658,566
2023-01-096,076.006,125.006,030.006,091.004,454,916
2023-01-065,994.006,068.005,994.006,058.004,554,181
2023-01-055,875.005,974.005,840.005,940.002,448,647
2023-01-045,910.005,941.005,793.005,845.002,194,605
2023-01-035,818.005,905.005,810.005,839.002,110,554
2023-01-025,798.005,798.005,798.005,798.000
2022-12-305,803.005,846.005,787.005,798.00588,419
2022-12-295,803.005,865.005,780.005,834.001,401,210
2022-12-285,911.005,916.005,790.005,818.001,687,450
2022-12-275,808.005,808.005,808.005,808.000
2022-12-265,808.005,808.005,808.005,808.000
2022-12-235,779.005,814.005,753.005,808.002,019,725
2022-12-225,790.005,835.005,713.005,739.003,725,895
2022-12-215,680.005,790.005,643.005,782.003,323,236
2022-12-205,583.005,676.005,549.005,663.001,692,894
2022-12-195,648.005,667.005,588.005,609.002,303,475
2022-12-165,653.005,700.005,582.005,612.009,562,255
2022-12-155,588.005,707.005,583.005,657.003,340,101
2022-12-145,684.005,729.005,590.005,622.004,828,432
2022-12-135,668.005,854.005,647.005,747.003,385,482
2022-12-125,792.005,805.005,666.005,679.003,461,975
2022-12-095,800.005,895.005,768.005,835.003,268,183
2022-12-085,627.005,804.005,608.005,780.003,402,757
2022-12-075,627.005,669.005,573.005,616.002,208,499
2022-12-065,635.005,712.005,631.005,680.002,127,406
2022-12-055,690.005,791.005,651.005,671.001,844,407
2022-12-025,515.005,590.005,448.005,584.001,958,269
2022-12-015,640.005,658.005,543.005,598.002,433,512
2022-11-305,600.005,657.005,495.005,585.007,207,061
2022-11-295,440.005,582.005,430.005,563.003,073,295
2022-11-285,320.005,406.005,277.005,363.001,911,381
2022-11-255,427.005,464.005,353.005,379.001,572,758
2022-11-245,401.005,470.005,381.005,407.001,534,508
2022-11-235,419.005,440.005,350.005,378.001,281,425
2022-11-225,323.005,425.005,314.005,387.002,464,519
2022-11-215,300.005,331.005,228.005,270.002,710,743
2022-11-185,399.005,430.005,359.005,385.001,958,724
2022-11-175,348.005,417.005,256.005,367.002,348,098
2022-11-165,475.005,500.005,342.005,378.002,334,575
2022-11-155,439.005,478.005,395.005,459.002,458,427
2022-11-145,400.005,453.005,309.005,407.004,792,276
2022-11-115,280.005,482.005,277.005,398.003,835,786
2022-11-105,074.005,168.004,987.005,148.002,119,443
2022-11-095,128.005,185.005,097.005,119.002,252,510
2022-11-085,001.005,122.004,914.005,111.002,939,521
2022-11-074,969.505,140.004,934.005,044.004,187,179
2022-11-044,880.505,127.004,792.005,030.004,361,634
2022-11-034,574.004,690.004,557.504,675.001,866,996
2022-11-024,718.004,781.504,604.004,610.504,496,325
2022-11-014,702.504,754.004,644.004,735.007,337,112
2022-10-314,501.504,617.004,424.504,537.005,599,504
2022-10-284,570.004,598.004,473.004,486.004,434,550
2022-10-274,779.504,785.004,637.504,664.008,359,251
2022-10-264,711.504,849.004,660.004,843.002,916,921
2022-10-254,740.004,740.004,620.504,714.002,273,131
2022-10-244,735.004,765.004,674.004,750.003,013,437
2022-10-214,683.504,814.504,646.004,805.003,611,312
2022-10-204,700.504,756.004,608.004,729.003,207,726
2022-10-194,773.004,800.004,701.004,733.001,925,280
2022-10-184,800.504,873.004,742.504,748.002,022,064
2022-10-174,762.504,840.504,742.504,820.004,305,633
2022-10-144,931.004,964.004,741.504,751.502,750,244
2022-10-134,916.004,963.504,755.004,878.002,687,358
2022-10-125,035.005,068.004,914.004,951.002,912,878
2022-10-115,052.005,115.004,933.004,998.503,937,342
2022-10-105,066.005,192.005,028.005,120.001,925,514
2022-10-075,027.005,089.004,989.005,066.001,468,175
2022-10-065,127.005,145.005,016.005,060.002,180,363
2022-10-055,049.005,085.004,976.505,084.002,248,259
2022-10-045,029.005,100.004,979.005,089.002,118,790
2022-10-034,810.504,958.004,787.504,940.002,222,239
2022-09-304,883.504,925.004,822.004,896.003,448,352
2022-09-294,804.004,972.004,698.004,894.004,199,311
2022-09-284,720.004,888.004,672.004,854.003,160,524
2022-09-274,750.004,844.004,737.004,781.502,495,133
2022-09-264,645.004,763.504,602.504,698.004,516,244
2022-09-234,835.004,835.004,623.004,677.504,394,638
2022-09-224,679.004,875.504,647.504,828.002,838,934
2022-09-214,737.004,774.004,694.504,720.004,791,123
2022-09-204,837.504,860.504,693.004,744.002,536,011
2022-09-194,785.504,785.504,785.504,785.500
2022-09-164,677.504,787.504,655.504,785.509,442,122
2022-09-154,790.004,838.504,735.504,770.002,772,394
2022-09-144,868.004,882.004,772.004,798.005,938,121
2022-09-134,971.505,040.004,906.004,909.003,211,820
2022-09-124,940.005,002.004,917.504,944.504,083,414
2022-09-094,847.505,018.004,832.004,860.002,387,263
2022-09-084,700.004,737.504,656.504,725.502,988,507
2022-09-074,610.504,665.504,564.504,632.004,167,504
2022-09-064,715.004,749.504,680.504,733.502,426,712
2022-09-054,737.004,815.004,706.004,732.501,437,683
2022-09-024,618.004,719.004,554.504,700.502,489,273
2022-09-014,737.004,737.004,585.004,607.502,780,549
2022-08-314,858.004,873.004,733.504,771.008,223,329
2022-08-304,881.504,928.504,802.504,815.003,387,557
2022-08-294,980.004,980.004,980.004,980.000
2022-08-265,031.005,075.004,974.004,980.003,728,234
2022-08-254,976.505,006.004,938.504,951.001,245,892
2022-08-244,982.005,003.004,923.004,931.502,151,923
2022-08-234,922.505,047.004,920.005,045.002,483,370
2022-08-224,903.004,950.504,837.504,940.001,649,319
2022-08-194,950.004,966.504,899.004,911.502,813,793
2022-08-184,886.004,950.504,820.004,946.502,749,166
2022-08-174,919.004,925.004,822.004,888.502,417,323
2022-08-164,811.504,951.004,795.504,918.002,737,059
2022-08-154,825.004,831.504,691.004,735.502,453,394
2022-08-124,881.004,904.004,773.504,844.002,140,566
2022-08-114,775.504,872.504,770.004,816.004,148,110
2022-08-104,989.505,038.004,959.005,003.002,933,371
2022-08-094,944.504,997.504,908.004,985.002,087,227
2022-08-084,955.005,017.004,924.504,957.501,783,940
2022-08-054,883.004,975.004,823.004,927.501,577,260
2022-08-044,814.004,859.004,728.504,830.002,754,613
2022-08-034,821.004,851.004,775.004,798.501,847,486
2022-08-024,833.504,872.504,762.504,800.506,243,361
2022-08-014,960.004,975.004,831.504,864.501,810,374
2022-07-294,900.504,962.504,848.004,924.504,350,427
2022-07-284,829.004,950.504,812.004,838.503,613,059
2022-07-274,680.004,803.004,600.004,788.005,387,485
2022-07-264,918.504,965.504,808.504,823.503,284,828
2022-07-254,741.004,884.004,741.004,850.004,057,516
2022-07-224,751.004,818.004,692.504,772.002,191,237
2022-07-214,696.004,724.004,612.504,692.502,807,425
2022-07-204,765.504,796.004,664.004,691.002,328,455
2022-07-194,658.004,727.504,637.504,707.502,697,162
2022-07-184,690.504,774.004,680.004,711.002,749,095
2022-07-154,500.004,598.504,437.004,579.005,331,181
2022-07-144,742.004,788.004,530.504,567.003,728,423
2022-07-134,724.004,880.504,706.504,792.005,060,802
2022-07-124,750.004,791.504,699.004,780.003,664,218
2022-07-114,717.504,811.504,671.504,811.502,927,477
2022-07-084,786.504,882.004,713.504,835.002,378,813
2022-07-074,731.004,938.504,729.504,860.004,926,960
2022-07-064,624.004,801.504,600.004,687.503,688,340
2022-07-054,854.004,861.504,626.004,641.005,018,003
2022-07-044,852.004,896.504,832.504,835.001,582,272
2022-07-014,839.504,937.504,765.004,834.502,929,231
2022-06-305,046.005,051.004,864.504,916.503,509,636
2022-06-295,076.005,196.005,070.005,098.003,134,677
2022-06-285,219.005,283.005,135.005,150.003,116,359
2022-06-275,071.005,199.005,032.005,051.003,398,986
2022-06-244,920.004,994.504,851.004,979.003,691,055
2022-06-234,981.505,057.004,894.504,910.003,701,607
2022-06-225,104.005,138.005,018.005,019.003,316,803
2022-06-215,174.005,280.005,155.005,250.002,037,252
2022-06-205,111.005,185.004,953.505,125.003,766,156
2022-06-175,439.005,442.005,166.005,177.004,690,031
2022-06-165,601.005,629.005,412.005,444.003,863,621
2022-06-155,602.005,709.005,539.005,635.003,992,412
2022-06-145,622.005,644.005,519.005,555.002,657,783
2022-06-135,615.005,650.005,471.005,580.003,588,018
2022-06-105,898.005,900.005,674.005,690.002,894,021
2022-06-095,992.006,026.005,886.005,900.004,601,641
2022-06-086,056.006,074.005,963.006,065.004,484,464
2022-06-076,017.006,118.005,999.006,091.004,331,885
2022-06-065,954.006,004.005,876.005,956.003,870,555
2022-06-035,758.005,758.005,758.005,758.000
2022-06-025,758.005,758.005,758.005,758.000
2022-06-015,788.005,830.005,655.005,758.001,992,493
2022-05-315,729.005,851.005,728.005,750.004,408,918
2022-05-305,731.005,759.005,679.005,735.001,222,037
2022-05-275,666.005,767.005,657.005,702.002,147,920
2022-05-265,584.005,660.005,577.005,631.002,511,656
2022-05-255,638.005,673.005,592.005,646.002,498,721
2022-05-245,472.005,583.005,445.005,541.001,565,996
2022-05-235,524.005,601.005,498.005,562.002,269,594
2022-05-205,434.005,516.005,403.005,449.002,832,365
2022-05-195,362.005,391.005,267.005,347.002,832,408
2022-05-185,461.005,461.005,360.005,372.002,596,490
2022-05-175,364.005,486.005,352.005,470.002,518,137
2022-05-165,238.005,396.005,227.005,339.002,248,115
2022-05-135,263.005,342.005,210.005,320.001,875,166
2022-05-125,163.005,222.005,036.005,203.003,926,690
2022-05-115,285.005,381.005,220.005,357.003,825,634
2022-05-105,221.005,269.005,156.005,163.002,376,883
2022-05-095,370.005,370.005,171.005,188.003,333,476
2022-05-065,477.005,495.005,364.005,440.003,069,079
2022-05-055,630.005,686.005,465.005,481.002,855,531
2022-05-045,595.005,620.005,464.005,492.003,643,343
2022-05-035,699.005,732.005,586.005,645.002,465,443
2022-05-025,706.005,706.005,706.005,706.000
2022-04-295,764.005,791.005,656.005,706.003,348,669
2022-04-285,720.005,736.005,600.005,628.004,151,186
2022-04-275,489.005,691.005,482.005,675.004,649,554
2022-04-265,502.005,531.005,320.005,453.003,872,241
2022-04-255,490.005,492.005,316.005,372.006,149,282
2022-04-225,678.005,770.005,659.005,664.003,553,259
2022-04-215,840.005,862.005,658.005,745.006,309,084
2022-04-206,045.006,061.005,760.005,850.005,386,208
2022-04-196,230.006,290.006,138.006,142.002,534,340
2022-04-186,212.006,212.006,212.006,212.000
2022-04-156,212.006,212.006,212.006,212.000
2022-04-146,180.006,233.006,122.006,212.002,833,996
2022-04-136,185.006,220.006,135.006,181.001,786,460
2022-04-126,071.006,169.006,070.006,154.001,789,173
2022-04-116,139.006,176.006,021.006,070.002,613,510
2022-04-086,151.006,207.006,127.006,138.002,425,946
2022-04-076,099.006,120.005,993.006,088.002,465,538
2022-04-066,069.006,122.006,033.006,109.003,881,135
2022-04-056,138.006,147.006,026.006,120.004,831,429
2022-04-046,220.006,240.006,108.006,132.003,052,394
2022-04-016,090.006,241.006,061.006,225.002,402,685
2022-03-316,132.006,160.006,061.006,081.003,208,733
2022-03-305,954.006,076.005,915.006,076.003,399,922
2022-03-295,917.006,016.005,764.005,845.002,600,426
2022-03-285,985.005,991.005,848.005,863.002,478,839
2022-03-255,860.005,945.005,842.005,925.001,829,130
2022-03-245,893.005,916.005,814.005,857.003,654,396
2022-03-235,750.005,824.005,717.005,800.003,120,960
2022-03-225,825.005,892.005,694.005,709.003,278,635
2022-03-215,597.005,818.005,572.005,804.002,772,013
2022-03-185,694.005,694.005,559.005,621.006,937,067
2022-03-175,444.005,595.005,425.005,595.003,827,250
2022-03-165,440.005,449.005,275.005,418.005,183,903
2022-03-155,143.005,210.005,053.005,210.006,012,715
2022-03-145,522.005,522.005,299.005,299.005,950,467
2022-03-115,588.005,647.005,504.005,564.003,490,157
2022-03-105,510.005,523.005,367.005,499.007,406,775
2022-03-095,888.005,912.005,619.005,817.007,113,915
2022-03-085,947.006,003.005,799.005,887.004,573,236
2022-03-076,150.006,282.006,016.006,019.008,262,173
2022-03-046,160.006,207.005,929.006,028.005,630,928
2022-03-036,221.006,343.006,118.006,129.003,911,859
2022-03-026,122.006,220.006,070.006,128.005,232,077
2022-03-015,855.006,003.005,792.005,919.003,632,443
2022-02-285,671.005,821.005,648.005,791.003,944,890
2022-02-255,543.005,683.005,458.005,667.003,152,381
2022-02-245,451.005,581.005,385.005,467.004,367,799
2022-02-235,622.005,740.005,558.005,568.005,703,205
2022-02-225,601.005,774.005,566.005,691.002,893,749
2022-02-215,723.005,768.005,600.005,694.002,274,023
2022-02-185,679.005,706.005,618.005,657.002,941,724
2022-02-175,687.005,708.005,556.005,588.004,772,783
2022-02-165,660.005,724.005,614.005,708.003,680,119
2022-02-155,621.005,717.005,584.005,646.003,188,612
2022-02-145,723.005,768.005,629.005,722.003,481,416
2022-02-115,736.005,814.005,664.005,726.004,309,265
2022-02-105,736.005,842.005,718.005,807.003,741,348
2022-02-095,630.005,703.005,520.005,672.002,960,559
2022-02-085,581.005,701.005,563.005,516.003,072,858
2022-02-075,418.005,559.005,379.005,516.006,932,563
2022-02-045,421.005,490.005,359.005,367.003,560,245
2022-02-035,490.005,516.005,363.005,374.002,072,183
2022-02-025,424.005,443.005,338.005,355.002,286,961
2022-02-015,280.005,364.005,235.005,350.004,015,346
2022-01-315,400.005,409.005,178.005,185.003,779,083
2022-01-285,628.005,665.005,365.005,386.008,100,424
2022-01-275,399.005,623.005,384.005,569.005,298,241
2022-01-265,422.005,506.005,388.005,434.003,289,624
2022-01-255,312.005,353.005,276.005,311.002,777,620
2022-01-245,362.005,437.005,195.005,264.006,365,805
2022-01-215,422.005,478.005,379.005,457.005,938,294
2022-01-205,655.005,702.005,576.005,580.004,227,012
2022-01-195,440.005,684.005,415.005,654.004,880,351
2022-01-185,389.005,501.005,339.005,443.005,271,361
2022-01-175,444.005,444.005,374.005,393.002,974,375
2022-01-145,400.005,451.005,373.005,392.002,146,022
2022-01-135,474.005,497.005,401.005,463.005,424,409
2022-01-125,350.005,513.005,328.005,452.004,458,686
2022-01-115,281.005,321.005,235.005,301.004,188,233
2022-01-105,226.005,255.005,171.005,202.002,981,918
2022-01-075,171.005,249.005,141.005,212.002,895,308
2022-01-064,996.505,141.004,972.005,078.002,932,248
2022-01-054,952.505,035.004,893.505,035.002,451,151
2022-01-044,921.004,960.004,833.504,938.503,030,352
2022-01-034,892.004,892.004,892.004,892.000
2021-12-314,888.004,895.504,855.504,892.00585,120
2021-12-304,848.004,946.004,847.504,900.501,392,174
2021-12-294,866.004,905.504,818.504,846.001,960,179
2021-12-284,866.504,866.504,866.504,866.500
2021-12-274,866.504,866.504,866.504,866.500
2021-12-244,858.004,902.004,855.004,866.50291,718
2021-12-234,879.004,890.004,814.504,864.501,705,229
2021-12-224,836.004,864.004,778.504,854.501,908,704
2021-12-214,883.004,927.504,860.004,903.002,931,614
2021-12-204,730.004,815.504,719.004,759.502,305,773
2021-12-174,876.004,912.504,839.504,876.005,398,088
2021-12-164,845.504,906.004,807.004,883.004,490,855
2021-12-154,798.004,816.504,729.004,745.002,523,349
2021-12-144,797.504,893.504,787.004,854.003,252,142
2021-12-134,825.004,858.504,747.504,748.002,339,721
2021-12-104,756.504,829.504,742.004,754.002,205,202
2021-12-094,863.004,866.004,706.504,775.003,089,232
2021-12-084,782.504,835.004,728.004,738.502,638,649
2021-12-074,696.504,825.004,690.004,813.003,691,374
2021-12-064,534.504,610.504,499.004,592.502,854,705
2021-12-034,757.004,761.504,550.004,578.505,826,949
2021-12-024,621.004,746.004,621.004,721.003,090,955
2021-12-014,692.004,781.504,618.504,691.504,617,934
2021-11-304,584.504,699.504,531.004,612.006,041,288
2021-11-294,623.004,703.004,552.004,621.504,691,487
2021-11-264,510.004,585.004,480.004,542.506,005,812
2021-11-254,740.504,744.504,619.004,668.004,738,856
2021-11-244,695.004,780.004,673.004,718.005,195,812
2021-11-234,622.004,694.504,603.004,670.504,603,120
2021-11-224,489.004,581.504,463.504,539.503,381,348
2021-11-194,443.004,467.004,401.504,455.003,569,598
2021-11-184,431.504,437.504,354.004,375.502,460,313
2021-11-174,439.004,471.004,418.504,453.002,790,817
2021-11-164,514.004,519.004,453.504,453.502,668,536
2021-11-154,546.004,564.504,489.504,514.002,457,212
2021-11-124,630.004,650.004,548.004,562.504,647,011
2021-11-114,511.004,619.004,486.504,597.005,422,276
2021-11-104,435.004,469.004,399.504,445.004,393,236
2021-11-094,494.004,522.504,430.504,440.503,922,779
2021-11-084,450.004,497.504,399.004,474.002,835,780
2021-11-054,475.004,475.004,401.004,424.503,399,752
2021-11-044,490.504,503.004,432.004,435.503,616,025
2021-11-034,523.004,549.504,449.004,461.002,037,290
2021-11-024,491.504,500.004,398.504,460.503,303,797
2021-11-014,599.004,599.004,530.504,560.502,098,303
2021-10-294,535.004,618.004,509.004,560.504,370,734
2021-10-284,600.004,675.004,582.504,596.004,000,153
2021-10-274,658.004,693.504,640.504,657.502,633,791
2021-10-264,788.504,806.504,725.004,725.002,491,052
2021-10-254,730.004,799.004,722.004,766.502,987,165
2021-10-224,696.004,751.004,672.504,672.502,879,911
2021-10-214,747.504,779.504,649.004,649.004,543,845
2021-10-204,922.004,940.504,792.504,885.503,883,187
2021-10-195,089.005,098.005,006.005,050.002,889,280
2021-10-185,052.005,089.004,989.005,002.003,160,136
2021-10-155,050.005,089.005,002.005,038.003,482,472
2021-10-145,059.005,139.005,011.005,111.002,899,457
2021-10-134,949.004,982.004,838.504,930.003,697,352
2021-10-124,995.505,051.004,954.005,005.002,981,194
2021-10-115,031.005,153.004,995.505,101.002,781,544
2021-10-084,977.005,004.004,912.504,929.003,241,647
2021-10-074,856.005,014.004,840.004,950.504,056,565
2021-10-064,807.004,816.504,725.504,784.504,388,765
2021-10-054,813.504,820.004,719.004,807.002,452,641
2021-10-044,808.504,880.004,800.004,812.502,122,001
2021-10-014,820.504,866.004,794.004,808.002,647,163
2021-09-304,912.504,939.004,866.004,913.503,756,040
2021-09-294,781.004,840.004,732.004,820.503,106,786
2021-09-284,781.004,822.504,734.504,775.504,355,764
2021-09-274,861.004,900.504,767.504,803.003,645,255
2021-09-244,854.004,864.504,786.504,830.503,322,746
2021-09-234,931.504,931.504,796.004,858.003,780,431
2021-09-224,877.004,908.004,777.004,841.003,923,552
2021-09-214,777.004,830.004,702.004,707.004,175,380
2021-09-204,704.504,750.004,546.004,714.005,968,826
2021-09-174,950.004,950.004,791.004,829.5014,208,202
2021-09-165,150.005,180.005,010.005,010.005,077,976
2021-09-155,199.005,272.005,166.005,219.003,992,300
2021-09-145,207.005,259.005,159.005,179.002,233,513
2021-09-135,248.005,295.005,226.005,287.002,928,477
2021-09-105,218.005,293.005,199.005,264.001,894,393
2021-09-095,250.005,256.005,160.005,163.003,579,281
2021-09-085,352.005,362.005,283.005,305.002,239,034
2021-09-075,328.005,430.005,316.005,360.002,488,656
2021-09-065,426.005,443.005,337.005,337.001,490,600
2021-09-035,430.005,488.005,393.005,408.001,841,736
2021-09-025,362.005,434.005,344.005,406.001,982,084
2021-09-015,343.005,377.005,284.005,332.002,375,559
2021-08-315,475.005,516.005,336.005,382.003,764,094
2021-08-305,404.005,404.005,404.005,404.000
2021-08-275,319.005,416.005,317.005,404.001,400,525
2021-08-265,382.005,388.005,301.005,316.001,790,914
2021-08-255,401.005,437.005,354.005,422.002,896,024
2021-08-245,298.005,428.005,283.005,410.002,691,939
2021-08-235,266.005,275.005,187.005,254.001,894,517
2021-08-205,246.005,262.005,169.005,226.002,228,719
2021-08-195,160.005,270.005,101.005,192.003,742,638
2021-08-185,514.005,517.005,309.005,338.003,260,021
2021-08-175,520.005,553.005,469.005,479.002,977,920
2021-08-165,600.005,632.005,475.005,534.003,448,432
2021-08-135,670.005,686.005,621.005,650.002,055,992
2021-08-125,700.005,700.005,581.005,637.006,061,357
2021-08-116,181.006,225.006,061.006,101.003,944,156
2021-08-106,092.006,175.006,034.006,164.002,941,453
2021-08-095,979.006,105.005,945.006,090.001,999,242
2021-08-066,001.006,081.005,986.006,033.002,889,956
2021-08-056,252.006,263.005,972.006,027.004,734,707
2021-08-046,315.006,342.006,259.006,289.002,666,709
2021-08-036,205.006,308.006,172.006,281.002,268,575
2021-08-026,176.006,288.006,164.006,216.001,610,212
2021-07-306,125.006,190.006,043.006,101.002,485,356
2021-07-296,100.006,325.006,085.006,286.002,627,599
2021-07-285,991.006,141.005,933.006,127.002,056,859
2021-07-276,063.006,089.005,948.006,041.002,218,524
2021-07-265,966.006,135.005,961.006,110.002,153,274
2021-07-235,908.005,947.005,861.005,926.001,614,072
2021-07-225,949.006,006.005,815.005,846.001,812,117
2021-07-215,836.006,010.005,797.005,971.001,956,318
2021-07-205,798.005,911.005,732.005,836.004,084,918
2021-07-195,882.005,900.005,709.005,755.002,660,447
2021-07-166,160.006,182.005,905.005,931.002,445,752
2021-07-156,150.006,191.006,054.006,142.001,788,199
2021-07-146,059.006,131.006,023.006,088.001,340,813
2021-07-136,159.006,193.006,054.006,076.001,745,156
2021-07-126,115.006,123.006,014.006,100.001,289,753
2021-07-095,906.006,115.005,897.006,106.002,403,358
2021-07-085,975.005,976.005,788.005,866.002,643,439
2021-07-075,967.006,043.005,961.006,038.001,563,738
2021-07-066,042.006,057.005,865.005,885.001,544,319
2021-07-056,013.006,061.005,983.006,040.00933,471
2021-07-025,929.005,987.005,901.005,956.001,525,578
2021-07-016,000.006,039.005,910.005,934.001,540,116
2021-06-306,068.006,090.005,949.005,949.002,127,985
2021-06-296,007.006,080.005,971.006,028.001,415,919
2021-06-286,017.006,089.006,002.006,002.001,119,411
2021-06-256,002.006,082.005,972.006,062.001,916,493
2021-06-245,933.006,018.005,896.006,000.001,870,200
2021-06-235,925.005,969.005,902.005,926.002,071,255
2021-06-225,841.005,901.005,783.005,881.001,735,061
2021-06-215,662.005,814.005,617.005,792.003,738,115
2021-06-185,841.005,950.005,809.005,809.005,509,992
2021-06-175,941.005,991.005,851.005,882.004,822,990
2021-06-166,022.006,060.005,925.006,020.003,095,543
2021-06-156,114.006,121.005,992.006,014.002,207,740
2021-06-146,057.006,148.006,029.006,092.002,114,179
2021-06-116,102.006,154.006,090.006,119.001,980,491
2021-06-106,130.006,132.006,005.006,033.002,654,563
2021-06-096,170.006,181.006,050.006,068.002,846,690
2021-06-086,130.006,206.006,121.006,192.001,285,599
2021-06-076,251.006,256.006,139.006,141.001,320,318
2021-06-046,178.006,226.006,153.006,219.001,353,704
2021-06-036,300.006,320.006,146.006,172.002,461,073
2021-06-026,309.006,335.006,236.006,305.003,151,043
2021-06-016,185.006,356.006,120.006,305.002,824,067
2021-05-286,111.006,149.006,035.006,064.002,192,112
2021-05-275,980.006,127.005,959.006,074.003,164,272
2021-05-265,884.005,922.005,829.005,914.002,155,838
2021-05-256,040.006,054.005,891.005,905.002,001,870
2021-05-245,983.006,018.005,925.005,992.00998,197
2021-05-216,013.006,077.005,988.005,994.002,098,780
2021-05-206,064.006,095.005,944.006,028.002,040,490
2021-05-196,120.006,174.005,992.006,039.002,767,356
2021-05-186,375.006,421.006,220.006,250.001,855,402
2021-05-176,179.006,317.006,101.006,275.001,934,373
2021-05-146,275.006,303.006,106.006,135.002,968,367
2021-05-136,385.006,420.006,252.006,304.003,010,218
2021-05-126,615.006,679.006,506.006,575.003,091,069
2021-05-116,521.006,555.006,416.006,541.003,391,549
2021-05-106,710.006,788.006,623.006,658.005,301,046
2021-05-076,500.006,606.006,456.006,535.005,705,707
2021-05-066,448.006,477.006,346.006,477.005,427,292
2021-05-056,203.006,409.006,197.006,408.002,947,112
2021-05-046,111.006,245.006,085.006,118.003,098,621
2021-04-306,149.006,164.006,062.006,076.003,821,409
2021-04-296,223.006,257.006,142.006,156.002,098,859
2021-04-286,134.006,217.006,099.006,167.002,204,152
2021-04-276,250.006,260.006,135.006,155.002,576,262
2021-04-266,155.006,249.006,134.006,220.001,842,539
2021-04-236,010.006,130.005,977.006,119.002,178,742
2021-04-226,005.006,032.005,951.006,005.002,019,335
2021-04-215,989.006,025.005,932.005,974.001,662,464
2021-04-206,099.006,171.005,955.005,955.002,200,146
2021-04-196,084.006,136.006,033.006,089.002,342,183
2021-04-166,024.006,094.005,999.006,054.003,886,940
2021-04-155,890.005,990.005,890.005,984.003,249,225
2021-04-145,730.005,863.005,690.005,849.001,839,514
2021-04-135,680.005,723.005,660.005,701.002,391,612
2021-04-125,650.005,732.005,617.005,645.001,633,532
2021-04-095,797.005,845.005,663.005,663.003,226,236
2021-04-085,800.005,840.005,697.005,755.001,858,765
2021-04-075,692.005,792.005,656.005,743.002,452,899
2021-04-065,625.005,706.005,607.005,627.002,284,977
2021-04-015,597.005,602.005,466.005,480.002,176,591
2021-03-315,588.005,625.005,544.005,550.002,544,491
2021-03-305,513.005,609.005,513.005,578.002,011,830
2021-03-295,510.005,572.005,480.005,480.001,864,332
2021-03-265,423.005,550.005,409.005,533.002,219,432
2021-03-255,388.005,424.005,274.005,349.002,482,874
2021-03-245,341.005,444.005,331.005,422.002,368,279
2021-03-235,346.005,416.005,319.005,345.002,792,234
2021-03-225,420.005,440.005,363.005,386.003,316,345
2021-03-195,499.005,569.005,419.005,471.006,389,257
2021-03-185,504.005,589.005,480.005,558.003,290,100
2021-03-175,587.005,615.005,460.005,460.004,035,022
2021-03-165,620.005,637.005,549.005,610.004,439,789
2021-03-155,732.005,763.005,555.005,597.004,735,454
2021-03-125,749.005,790.005,689.005,745.001,780,208
2021-03-115,750.005,842.005,746.005,781.002,821,734
2021-03-105,741.005,741.005,418.005,649.003,481,893
2021-03-095,899.005,981.005,713.005,819.003,471,763
2021-03-085,906.006,045.005,843.006,040.002,781,988
2021-03-055,810.006,021.005,783.005,854.003,294,130
2021-03-046,086.006,117.005,848.005,878.003,800,801
2021-03-036,502.006,545.006,332.006,435.002,559,286
2021-03-026,276.006,494.006,224.006,436.004,233,143
2021-03-016,276.006,339.006,248.006,303.003,394,454
2021-02-266,340.006,419.006,172.006,187.004,295,934
2021-02-256,440.006,500.006,416.006,480.002,881,793
2021-02-246,289.006,430.006,224.006,355.002,461,587
2021-02-236,402.006,427.006,169.006,312.002,211,586
2021-02-226,382.006,430.006,264.006,320.002,798,967
2021-02-196,231.006,402.006,196.006,352.003,167,418
2021-02-186,305.006,508.006,172.006,235.002,732,055
2021-02-176,323.006,533.006,232.006,235.003,591,932
2021-02-166,288.006,457.006,168.006,260.002,337,711
2021-02-156,021.006,214.006,020.006,186.001,601,385
2021-02-125,861.005,946.005,812.005,934.001,616,829
2021-02-115,965.005,990.005,866.005,912.003,005,561
2021-02-105,871.005,975.005,819.005,922.002,509,572
2021-02-095,798.005,798.005,726.005,770.001,946,516
2021-02-085,730.005,772.005,688.005,760.002,286,778
2021-02-055,658.005,664.005,579.005,620.002,785,660
2021-02-045,717.005,753.005,593.005,648.001,633,600
2021-02-035,733.005,749.005,575.005,637.001,843,932
2021-02-025,685.005,715.005,577.005,618.002,447,842
2021-02-015,627.005,744.005,601.005,672.002,175,469
2021-01-295,503.005,671.005,503.005,589.002,330,224
2021-01-285,579.005,747.005,554.005,685.002,713,675
2021-01-275,805.005,859.005,645.005,734.004,523,754
2021-01-265,843.005,966.005,843.005,909.002,266,257
2021-01-255,917.005,982.005,840.005,877.002,312,264
2021-01-225,901.005,907.005,804.005,876.001,840,667
2021-01-216,070.006,075.005,914.005,924.001,860,987
2021-01-205,960.006,047.005,932.006,034.002,350,582
2021-01-196,024.006,083.005,895.005,917.002,070,720
2021-01-185,919.005,981.005,905.005,974.001,778,767
2021-01-156,130.006,131.005,851.005,946.002,458,229
2021-01-145,986.006,150.005,975.006,132.002,179,258
2021-01-136,057.006,102.005,972.005,994.005,004,950
2021-01-126,166.006,196.006,033.006,128.002,470,065
2021-01-116,290.006,304.006,103.006,194.003,145,372
2021-01-086,327.006,378.006,236.006,310.003,884,890
2021-01-076,250.006,329.006,160.006,310.003,972,333
2021-01-065,812.006,126.005,757.006,115.003,578,087
2021-01-055,718.005,772.005,679.005,768.001,526,260
2021-01-045,583.005,812.005,583.005,753.002,208,663
2020-12-315,480.005,537.005,435.005,470.00789,313
2020-12-305,614.005,635.005,527.005,542.001,053,038
2020-12-295,629.005,771.005,606.005,632.002,117,135
2020-12-245,619.005,639.005,554.005,574.00307,322
2020-12-235,571.005,609.005,541.005,600.001,187,030
2020-12-225,542.005,614.005,525.005,580.001,612,430
2020-12-215,602.005,739.005,509.005,607.003,066,106
2020-12-185,700.005,758.005,617.005,654.004,117,805
2020-12-175,615.005,678.005,596.005,605.002,239,571
2020-12-165,636.005,694.005,544.005,549.003,447,593
2020-12-155,550.005,639.005,523.005,603.006,301,386
2020-12-145,549.005,635.005,517.005,542.002,893,240
2020-12-115,514.005,581.005,495.005,546.003,106,205
2020-12-105,421.005,562.005,395.005,525.002,459,429
2020-12-095,437.005,480.005,354.005,369.003,919,110
2020-12-085,451.005,519.005,403.005,444.003,960,459
2020-12-075,491.005,516.005,447.005,461.002,174,660
2020-12-045,402.005,465.005,351.005,450.002,836,696
2020-12-035,300.005,399.005,250.005,381.003,794,924
2020-12-024,999.005,269.004,959.505,239.003,583,904
2020-12-014,879.505,011.004,858.004,997.502,631,756
2020-11-304,908.004,940.004,834.004,834.004,294,894
2020-11-274,845.504,934.504,845.504,922.505,308,665
2020-11-264,960.504,965.504,883.504,901.501,140,897
2020-11-255,021.005,036.004,885.004,918.503,169,964
2020-11-244,928.505,075.004,871.005,053.003,420,135
2020-11-234,821.004,871.504,796.504,866.002,949,202
2020-11-204,741.504,805.004,738.004,773.002,396,550
2020-11-194,730.504,783.004,714.004,716.002,335,403
2020-11-184,744.004,800.504,715.504,797.502,829,930
2020-11-174,775.504,817.504,703.004,747.002,711,985
2020-11-164,763.504,816.004,757.004,782.003,194,337
2020-11-134,737.504,770.504,688.004,732.002,272,229
2020-11-124,743.504,789.004,689.004,765.003,373,182
2020-11-114,764.504,789.004,728.504,773.002,860,117
2020-11-104,679.004,799.004,633.504,775.503,267,695
2020-11-094,707.504,830.504,635.004,635.003,453,354
2020-11-064,499.004,643.004,470.504,622.003,386,403
2020-11-054,446.504,540.504,442.004,492.502,806,919
2020-11-044,414.004,482.004,367.504,440.502,822,113
2020-11-034,496.504,571.004,477.504,498.502,107,340
2020-11-024,360.504,472.504,320.504,427.502,276,581
2020-10-304,290.004,370.504,290.004,357.002,458,445
2020-10-294,262.504,366.504,252.504,334.005,138,168
2020-10-284,387.004,395.004,257.504,266.005,614,531
2020-10-274,446.004,452.504,396.004,427.002,368,671
2020-10-264,486.504,548.004,466.004,486.502,202,426
2020-10-234,533.004,626.504,520.004,578.002,070,882
2020-10-224,578.004,599.504,515.504,546.501,720,132
2020-10-214,610.504,633.504,524.504,583.001,873,575
2020-10-204,569.004,622.004,549.004,590.001,568,874
2020-10-164,650.004,733.504,646.504,646.502,036,727
2020-10-154,643.504,674.504,582.004,657.502,601,055
2020-10-144,734.004,765.004,685.504,708.001,388,285
2020-10-134,725.004,752.504,673.004,714.501,725,885
2020-10-124,744.004,790.004,718.004,729.501,869,553
2020-10-094,777.004,868.504,752.004,800.502,956,336
2020-10-084,762.004,773.004,682.504,739.501,733,307
2020-10-074,640.004,794.004,606.504,762.002,180,058
2020-10-064,751.504,752.504,632.004,652.504,141,106
2020-10-054,729.004,739.004,647.504,686.501,645,403
2020-10-024,596.004,702.004,563.004,694.001,926,574
2020-10-014,708.504,736.504,631.004,648.502,918,774
2020-09-304,676.004,772.504,654.004,655.502,372,468
2020-09-294,661.504,723.004,640.004,712.001,931,157
2020-09-284,721.004,767.504,631.004,678.503,203,871
2020-09-254,795.504,802.504,676.004,733.002,289,596
2020-09-244,701.504,826.504,701.504,812.503,904,059
2020-09-234,834.004,836.504,728.504,778.002,299,873
2020-09-224,774.504,820.004,760.004,772.502,634,189
2020-09-214,931.004,933.004,758.504,804.002,694,562
2020-09-185,024.005,099.005,007.005,007.005,429,455
2020-09-174,883.005,011.004,870.004,990.006,264,392
2020-09-165,065.005,121.005,034.005,050.004,778,515
2020-09-155,050.005,175.005,031.005,135.003,797,971
2020-09-145,039.005,055.004,982.505,000.002,063,545
2020-09-114,785.005,031.004,785.004,992.002,325,286
2020-09-104,808.504,831.504,723.004,802.50899,917
2020-09-094,693.504,810.504,684.504,802.502,030,350
2020-09-084,693.504,716.004,623.004,700.751,947,991
2020-09-074,627.004,698.004,601.504,678.501,320,383
2020-09-044,496.004,643.504,479.004,568.752,087,089
2020-09-034,657.504,672.004,490.504,498.251,816,563
2020-09-024,700.504,760.004,658.004,668.002,385,199
2020-09-014,669.004,678.504,569.004,637.502,650,233
2020-08-284,638.004,653.504,590.504,631.252,516,123
2020-08-274,683.504,719.004,609.504,614.751,408,107
2020-08-264,627.004,696.004,607.004,688.751,897,235
2020-08-254,697.004,749.504,608.504,615.752,288,903
2020-08-244,743.504,813.504,711.504,729.501,129,653
2020-08-214,675.004,699.004,612.504,683.502,754,612
2020-08-204,701.504,742.504,657.004,661.502,117,845
2020-08-194,787.004,827.004,744.004,795.751,050,135
2020-08-184,777.504,851.504,742.004,790.251,732,259
2020-08-174,729.504,828.504,729.504,788.002,030,653
2020-08-144,722.004,748.004,652.004,698.251,440,675
2020-08-134,759.504,774.004,695.504,758.751,226,945
2020-08-124,709.504,851.004,681.504,836.502,176,787
2020-08-114,714.004,835.004,706.004,719.252,406,607
2020-08-104,695.004,745.004,658.004,700.751,465,423
2020-08-074,702.504,748.504,657.004,661.502,969,683
2020-08-064,811.504,813.004,697.504,732.502,569,799
2020-08-054,791.504,958.004,787.504,941.252,875,358
2020-08-044,754.004,804.004,718.504,750.752,169,852
2020-08-034,623.004,824.504,623.004,814.752,074,744
2020-07-314,663.004,700.004,579.004,622.501,644,316
2020-07-304,817.004,824.004,654.004,793.75802,564
2020-07-294,765.504,854.504,730.004,793.751,673,642
2020-07-284,836.504,863.504,726.504,781.751,517,037
2020-07-274,778.504,855.004,744.504,826.001,937,519
2020-07-244,751.004,764.004,712.004,741.751,425,115
2020-07-234,829.504,850.504,793.004,811.501,568,856
2020-07-224,860.504,887.504,770.504,816.502,117,868
2020-07-214,959.004,991.004,800.504,846.502,399,444
2020-07-204,921.504,964.504,889.504,920.751,125,275
2020-07-174,860.004,947.004,843.504,920.753,281,058
2020-07-164,796.004,863.004,768.504,829.501,691,295
2020-07-154,902.004,932.504,821.004,858.252,817,077
2020-07-144,721.004,824.504,702.004,805.003,042,319
2020-07-134,681.004,798.504,673.004,771.502,136,382
2020-07-104,551.504,640.004,544.004,611.751,682,517
2020-07-094,647.504,672.004,586.004,607.251,942,337
2020-07-084,559.004,619.504,532.004,610.251,803,665
2020-07-074,546.004,575.004,474.004,564.251,787,131
2020-07-064,515.004,554.504,507.004,540.751,655,491
2020-07-034,523.004,538.004,428.004,442.501,165,308
2020-07-024,536.004,572.504,488.004,533.501,873,448
2020-07-014,540.004,550.004,445.504,450.502,797,351
2020-06-304,538.004,568.004,487.004,560.251,040,740
2020-06-294,493.504,566.004,471.504,546.501,187,125
2020-06-264,602.504,623.004,523.504,544.75866,034
2020-06-254,425.504,557.004,425.504,491.25907,037
2020-06-244,565.004,595.004,496.004,614.751,036,227
2020-06-234,554.504,618.504,523.504,614.752,403,581
2020-06-224,437.504,537.504,437.504,516.002,229,175
2020-06-194,500.004,563.004,460.004,501.002,519,555
2020-06-184,540.004,580.004,476.504,508.753,077,403
2020-06-174,580.004,612.004,517.504,587.751,757,897
2020-06-164,600.004,631.504,529.504,587.751,745,218
2020-06-154,430.004,500.004,392.504,490.002,731,604
2020-06-124,409.004,623.004,408.004,570.254,992,611
2020-06-114,500.004,530.504,463.004,481.753,334,349
2020-06-104,550.004,593.504,506.004,565.251,987,001
2020-06-094,600.004,615.504,461.004,518.253,774,582
2020-06-084,510.004,601.504,510.004,562.752,516,371
2020-06-054,520.004,552.504,462.504,542.752,876,285
2020-06-044,492.004,522.004,455.504,467.752,038,459
2020-06-034,485.504,519.504,414.004,510.002,608,091
2020-06-024,401.504,452.504,366.504,434.752,780,133
2020-06-014,480.004,484.004,336.504,396.502,778,550
2020-05-294,300.504,412.504,287.504,295.752,001,958
2020-05-284,300.004,317.504,255.004,295.752,737,534
2020-05-274,194.004,288.504,168.504,168.752,245,767
2020-05-264,279.504,305.504,145.004,168.753,115,105
2020-05-224,100.004,250.504,083.504,220.751,524,046
2020-05-214,244.004,295.004,211.004,220.752,616,310
2020-05-204,238.504,316.004,187.504,305.752,510,853
2020-05-194,272.004,300.004,184.504,275.003,156,417
2020-05-184,050.004,254.004,023.504,246.254,859,717
2020-05-153,817.003,965.003,817.003,917.754,120,931
2020-05-143,684.503,786.503,634.503,761.003,243,033
2020-05-133,701.503,768.003,664.003,723.502,492,156
2020-05-123,664.503,761.003,651.503,718.502,189,988
2020-05-113,755.003,772.503,615.503,669.003,069,257
2020-05-073,630.003,761.003,620.503,728.503,811,677
2020-05-063,575.003,669.003,575.003,598.752,134,380
2020-05-053,625.503,651.503,558.503,597.751,862,350
2020-05-043,587.003,603.003,519.003,559.002,381,315
2020-05-013,573.503,614.503,524.503,604.501,934,644
2020-04-303,895.503,916.503,702.503,943.752,242,693
2020-04-293,785.003,946.503,754.003,943.752,314,834
2020-04-283,760.003,820.003,713.503,760.502,244,559
2020-04-273,784.503,813.503,731.503,760.501,550,175
2020-04-243,738.503,816.503,720.003,738.502,232,546
2020-04-233,716.003,832.003,711.503,794.752,071,424
2020-04-223,644.003,762.503,620.003,633.751,822,033
2020-04-213,716.003,740.503,630.503,633.752,311,234
2020-04-203,800.003,834.003,719.503,820.252,615,504
2020-04-173,874.503,919.503,793.503,798.508,219,176
2020-04-163,676.503,743.003,673.503,704.004,025,767
2020-04-153,787.503,824.503,660.003,665.503,486,531
2020-04-143,910.503,942.503,839.503,855.501,931,755
2020-04-093,798.003,856.503,678.003,855.504,022,136
2020-04-083,701.003,741.503,633.503,687.252,930,465
2020-04-073,844.503,915.003,743.003,793.004,034,798
2020-04-063,773.503,849.003,759.503,774.751,589,705
2020-04-033,682.503,706.503,657.503,721.50504,732
2020-04-033,682.503,793.003,657.503,774.753,768,173
2020-04-023,617.003,765.003,611.503,721.504,168,252
2020-04-023,617.003,709.003,611.503,573.001,619,171
2020-04-013,584.503,666.503,567.503,607.003,907,235
2020-04-013,584.503,654.003,567.503,713.001,813,639
2020-03-313,664.003,710.003,609.003,675.502,746,406
2020-03-303,560.003,662.003,502.503,518.001,547,858
2020-03-273,572.503,620.503,438.503,736.502,785,072
2020-03-263,605.003,756.503,584.503,797.252,726,193
2020-03-253,677.503,839.003,502.003,517.003,172,744
2020-03-243,243.503,390.003,232.503,082.752,802,477
2020-03-233,001.003,051.502,954.003,179.751,155,737
2020-03-203,328.003,417.503,243.503,188.502,483,874
2020-03-193,239.003,351.003,118.003,269.502,432,809
2020-03-183,150.503,275.003,116.003,389.751,385,393
2020-03-173,499.503,499.503,253.503,274.253,837,385
2020-03-163,145.503,379.003,043.503,258.755,183,917
2020-03-133,390.003,434.003,100.002,996.254,222,172
2020-03-123,165.003,231.003,132.003,357.752,157,106
2020-03-113,439.003,501.503,335.003,375.003,785,719
2020-03-103,382.003,527.003,331.003,251.505,263,956
2020-03-093,399.003,399.003,181.503,515.256,562,948
2020-03-063,549.003,616.503,505.003,515.256,586,338
2020-03-053,819.503,819.503,611.003,931.003,706,987
2020-03-043,891.003,998.503,851.003,819.752,531,708
2020-03-033,800.003,935.503,748.003,737.752,980,079
2020-03-023,791.003,894.503,616.503,591.255,184,545
2020-02-283,518.003,590.003,468.503,667.255,376,774
2020-02-273,825.003,845.003,637.503,907.503,745,563
2020-02-263,915.003,980.003,853.003,919.752,269,057
2020-02-254,012.504,016.503,917.503,963.251,563,320
2020-02-244,081.004,081.003,938.004,191.752,603,715
2020-02-214,171.504,222.004,132.504,191.752,887,324
2020-02-204,219.004,262.004,207.504,222.002,877,763
2020-02-194,194.504,228.004,175.504,210.501,429,776
2020-02-184,162.004,186.004,141.004,159.751,457,162
2020-02-174,210.504,256.004,201.004,212.751,186,813
2020-02-144,205.004,244.004,182.004,195.252,263,850
2020-02-134,227.504,237.504,178.504,211.501,898,481
2020-02-124,160.004,285.504,150.004,262.252,241,684
2020-02-114,184.004,213.504,150.004,164.002,690,752
2020-02-104,174.004,209.504,103.004,111.502,296,098
2020-02-074,254.504,306.504,172.004,187.503,109,624
2020-02-064,337.004,342.004,212.004,287.002,989,327
2020-02-054,174.504,322.504,157.504,279.753,597,724
2020-02-044,160.004,224.004,156.504,217.502,687,369
2020-02-034,062.004,113.504,028.504,089.252,121,284
2020-01-314,186.004,191.004,067.504,168.001,397,132
2020-01-304,156.004,228.004,134.004,168.002,757,719
2020-01-294,287.004,316.004,239.004,253.752,385,476
2020-01-284,222.004,282.504,177.504,254.753,419,856
2020-01-274,259.504,300.004,206.504,210.254,670,417
2020-01-244,480.504,517.004,428.504,439.752,032,091
2020-01-234,574.504,580.004,420.504,422.253,147,513
2020-01-224,622.004,657.504,601.004,601.002,350,971
2020-01-214,625.504,629.504,527.504,618.252,552,677
2020-01-204,642.504,699.004,642.504,681.252,252,488
2020-01-174,579.004,691.004,574.004,657.503,246,858
2020-01-164,521.504,555.504,500.504,518.002,233,291
2020-01-154,546.004,581.004,489.004,526.002,016,454
2020-01-144,564.004,590.004,537.004,551.501,908,074
2020-01-134,511.504,562.004,487.004,554.001,528,388
2020-01-104,478.004,515.504,433.504,494.502,498,027
2020-01-094,536.004,536.004,451.004,458.254,342,013
2020-01-084,439.004,503.004,407.504,495.251,980,886
2020-01-074,452.504,463.004,398.504,438.751,660,275
2020-01-064,477.004,482.004,426.004,427.502,908,081
2020-01-034,490.004,518.004,446.004,499.501,586,481
2020-01-024,519.004,550.004,510.004,533.501,253,590
2019-12-314,474.504,536.504,474.504,497.25662,567
2019-12-304,528.504,545.004,492.504,514.501,551,169
2019-12-274,558.004,594.004,533.004,542.251,248,023
2019-12-244,560.504,561.004,517.004,535.50409,030
2019-12-234,522.004,568.504,484.504,569.502,196,030
2019-12-204,516.504,560.004,495.004,536.504,833,918
2019-12-194,478.004,525.504,460.504,494.004,028,931
2019-12-184,432.004,483.504,432.004,480.254,531,041
2019-12-174,350.504,479.004,350.504,467.754,347,157
2019-12-164,360.004,490.004,356.004,434.252,366,722
2019-12-134,392.004,454.504,314.004,320.753,074,922
2019-12-124,306.504,390.004,290.504,365.752,289,541
2019-12-114,273.504,335.504,269.504,327.753,343,972
2019-12-104,240.004,259.504,177.004,256.252,076,941
2019-12-094,240.504,287.504,240.504,257.002,238,344
2019-12-064,163.004,206.504,150.004,145.00560,337
2019-12-054,168.004,186.504,133.004,178.50871,834
2019-12-044,148.004,227.004,138.504,178.501,723,974
2019-12-034,235.504,242.504,145.504,172.503,804,242
2019-12-024,250.004,317.004,211.004,231.751,962,725
2019-11-294,255.504,261.004,201.504,217.751,708,130
2019-11-284,243.004,280.004,222.504,269.751,028,947
2019-11-274,310.504,320.504,237.504,242.751,732,935
2019-11-264,225.004,265.004,219.004,245.752,986,341
2019-11-254,250.504,285.504,207.504,222.501,598,680
2019-11-224,136.004,210.004,126.504,186.252,243,240
2019-11-214,096.004,117.504,073.004,095.002,047,614
2019-11-204,189.504,200.504,098.004,144.002,503,388
2019-11-194,186.504,282.504,182.004,209.502,401,706
2019-11-184,163.504,178.004,128.504,175.252,104,529
2019-11-154,140.004,191.504,107.004,146.002,022,984
2019-11-144,076.004,118.004,045.004,100.252,891,517
2019-11-134,092.504,118.004,066.504,077.253,160,718
2019-11-124,210.004,213.004,144.504,149.002,178,117
2019-11-114,180.504,181.004,051.504,126.753,699,239
2019-11-084,315.504,317.004,195.504,204.752,945,114
2019-11-074,348.504,399.004,330.004,332.753,229,983
2019-11-064,309.004,356.504,296.004,348.002,283,345
2019-11-054,338.004,393.004,290.504,358.503,109,805
2019-11-044,230.004,334.504,213.004,307.003,541,721
2019-11-014,020.004,168.004,020.004,150.754,157,459
2019-10-314,052.504,072.503,989.504,024.501,427,049
2019-10-304,121.004,134.504,056.004,068.752,069,804
2019-10-294,156.504,185.004,135.004,147.501,328,314
2019-10-284,112.004,161.504,106.504,147.501,782,867
2019-10-254,056.004,118.004,040.004,110.751,369,110
2019-10-244,064.504,105.004,049.004,068.251,342,057
2019-10-234,030.004,089.504,015.004,059.501,690,707
2019-10-223,991.004,040.503,970.004,037.001,817,327
2019-10-213,963.004,023.003,949.003,989.752,281,507
2019-10-183,938.503,996.503,915.503,974.002,049,155
2019-10-173,923.504,016.503,911.003,970.503,343,651
2019-10-163,945.503,984.503,921.003,959.253,373,487
2019-10-154,116.004,117.504,000.504,031.002,479,841
2019-10-144,182.504,185.004,115.004,116.752,499,156
2019-10-114,135.504,210.004,080.004,196.254,030,540
2019-10-104,049.504,137.004,044.504,011.001,543,665
2019-10-094,004.504,064.503,975.504,011.002,146,615
2019-10-084,087.504,107.004,021.004,037.252,049,261
2019-10-074,027.504,058.503,992.504,049.751,359,440
2019-10-044,007.004,048.503,963.004,035.752,045,460
2019-10-034,006.004,011.503,933.503,992.752,938,301
2019-10-024,181.504,189.004,003.504,201.002,453,173
2019-10-014,220.004,254.004,191.004,201.002,659,724
2019-09-304,262.004,264.004,205.004,226.251,947,305
2019-09-274,190.004,256.504,189.004,239.002,254,226
2019-09-264,170.004,247.004,163.504,169.002,432,883
2019-09-254,062.004,182.004,061.004,170.751,884,178
2019-09-244,239.004,240.004,138.004,151.252,568,982
2019-09-234,250.504,267.004,209.004,250.002,202,652
2019-09-204,231.504,264.504,192.004,238.505,677,002
2019-09-194,226.004,269.504,204.004,259.003,576,088
2019-09-184,280.004,313.504,248.504,278.502,366,531
2019-09-174,300.004,313.504,234.004,263.504,038,444
2019-09-164,363.504,396.004,329.504,346.252,852,487
2019-09-134,333.504,435.504,333.504,422.503,130,127
2019-09-124,333.504,387.004,299.004,331.002,993,444
2019-09-114,299.504,322.004,274.504,283.502,125,835
2019-09-104,200.004,251.004,194.004,243.752,570,268
2019-09-094,250.004,272.004,174.004,217.002,413,341
2019-09-064,205.004,260.004,173.504,239.502,586,240
2019-09-054,235.004,257.004,156.004,216.503,175,538
2019-09-044,166.504,220.004,135.504,218.752,766,906
2019-09-034,146.004,161.004,100.004,133.752,449,828
2019-09-024,169.004,203.504,147.004,161.002,697,244
2019-08-304,063.504,159.504,062.004,143.002,841,909
2019-08-293,972.004,062.503,968.003,986.251,577,177
2019-08-283,981.003,993.003,924.503,986.251,512,358
2019-08-273,920.003,953.003,900.503,920.503,385,912
2019-08-233,967.003,998.003,915.003,941.75959,094
2019-08-223,995.004,018.003,923.003,941.752,677,711
2019-08-214,008.004,021.003,978.003,991.002,763,705
2019-08-204,044.504,088.504,009.504,011.752,836,104
2019-08-194,037.004,082.504,029.504,065.752,674,477
2019-08-164,040.004,056.003,990.504,008.502,632,840
2019-08-154,046.504,072.003,984.004,020.502,503,300
2019-08-144,134.004,135.504,034.504,045.503,141,591
2019-08-134,022.004,143.004,011.004,126.754,893,544
2019-08-124,045.004,080.004,032.504,040.752,474,195
2019-08-094,125.004,125.004,038.504,043.003,336,261
2019-08-084,111.004,158.004,088.004,147.753,331,097
2019-08-074,165.004,240.504,140.004,190.503,379,166
2019-08-064,274.504,308.004,227.504,235.254,015,270
2019-08-054,197.004,297.504,168.504,278.754,344,465
2019-08-024,398.004,465.004,312.004,381.255,924,761
2019-08-014,665.004,665.504,521.504,535.507,251,135
2019-07-314,733.004,746.504,646.504,705.004,235,800
2019-07-304,725.004,761.004,706.504,724.502,720,266
2019-07-294,606.004,706.504,598.504,686.502,659,089
2019-07-264,580.004,633.504,567.504,602.503,123,086
2019-07-254,539.004,623.504,531.004,578.753,371,719
2019-07-244,716.004,723.004,583.004,611.755,124,852
2019-07-234,854.504,908.004,828.504,840.753,452,506
2019-07-224,836.004,893.004,807.504,821.002,700,897
2019-07-194,817.504,873.004,781.504,844.752,430,177
2019-07-184,870.004,870.004,769.004,780.253,367,449
2019-07-174,813.004,888.004,811.504,871.252,176,449
2019-07-164,797.504,873.504,791.504,846.002,721,820
2019-07-154,840.004,898.004,839.504,876.252,010,003
2019-07-124,802.004,875.004,794.504,802.252,152,796
2019-07-114,883.504,892.504,795.004,826.752,332,598
2019-07-104,830.004,884.004,804.004,852.752,408,845
2019-07-094,800.004,850.504,774.004,805.003,212,939
2019-07-084,767.504,814.004,767.504,811.252,323,785
2019-07-054,801.004,832.004,686.004,716.504,187,596
2019-07-044,938.504,950.504,896.004,909.751,724,120
2019-07-035,000.005,039.004,966.504,976.002,460,663
2019-07-024,953.004,984.504,929.504,977.752,139,705
2019-07-014,935.004,960.004,893.004,914.752,378,093
2019-06-284,827.004,908.004,817.004,884.502,806,469
2019-06-274,895.004,915.004,818.004,841.253,140,083
2019-06-264,801.004,829.504,763.504,826.002,573,144
2019-06-254,725.004,792.504,717.504,768.002,351,950
2019-06-244,689.004,751.004,684.004,742.502,775,732
2019-06-214,687.504,715.004,667.004,693.753,444,301
2019-06-204,700.004,732.004,638.004,693.753,347,439
2019-06-194,896.504,903.504,616.004,658.506,410,467
2019-06-184,810.004,904.004,804.004,898.755,110,507
2019-06-174,783.004,800.004,747.504,790.002,386,490
2019-06-144,799.504,830.004,739.504,774.502,646,767
2019-06-134,702.004,811.504,694.504,809.253,116,850
2019-06-124,691.004,736.004,640.504,727.252,339,167
2019-06-114,649.004,725.004,640.504,697.253,040,892
2019-06-104,551.504,608.504,547.504,588.001,780,570
2019-06-074,478.004,551.504,470.504,513.752,819,004
2019-06-064,472.004,554.504,465.504,528.502,615,618
2019-06-054,612.504,612.504,508.504,529.752,713,302
2019-06-044,592.004,611.504,557.504,596.753,286,185
2019-06-034,490.004,600.004,465.004,595.253,084,625
2019-05-314,569.504,583.504,497.004,651.002,457,375
2019-05-304,654.504,667.004,635.504,651.002,343,430
2019-05-294,725.504,730.004,613.004,647.504,459,216
2019-05-284,771.004,821.004,746.004,751.006,420,019
2019-05-244,630.004,667.504,630.004,656.502,681,884
2019-05-234,655.004,680.004,564.004,593.503,088,919
2019-05-224,683.504,703.004,664.004,673.001,793,784
2019-05-214,686.004,689.504,606.504,631.003,018,102
2019-05-204,700.004,711.504,652.004,673.502,117,708
2019-05-174,680.004,692.004,627.004,680.002,681,771
2019-05-164,570.004,648.004,562.504,605.502,798,417
2019-05-154,528.504,543.504,450.004,518.252,463,314
2019-05-144,394.504,505.004,385.504,484.003,668,718
2019-05-134,438.504,438.504,361.504,374.502,514,710
2019-05-104,425.004,449.004,387.004,414.002,295,302
2019-05-094,363.504,399.504,352.004,362.504,085,015
2019-05-084,395.004,444.504,380.504,426.254,147,060
2019-05-074,413.504,488.504,398.004,397.754,219,081
2019-05-034,365.004,437.504,365.004,409.001,906,549
2019-05-024,376.004,386.504,348.504,361.252,803,434
2019-05-014,465.004,469.504,430.004,437.501,648,169
2019-04-304,472.004,473.004,430.004,456.503,204,675
2019-04-294,552.004,561.504,508.504,516.001,953,674
2019-04-264,534.504,545.504,503.004,541.502,653,296
2019-04-254,547.504,562.004,510.004,536.002,329,865
2019-04-244,600.004,612.004,526.504,554.002,788,772
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.