Login to your account

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

Admiral Share History

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

ADM.L
Share PriceADM.L
ChartsADM.L
TradesADM.L
HistoryCompare
ADM.LADM.L
Share NewsADM.L
RNSADM.L
Accounts
Date Open High Low Close Volume
2026-10-223,774.003,878.003,774.003,876.00878,159
2026-10-213,750.003,816.003,748.003,778.00325,456
2026-10-203,766.003,774.003,688.003,746.00335,341
2026-10-193,776.003,802.003,746.003,758.00586,137
2026-10-163,734.003,800.003,734.003,784.00372,906
2026-10-153,700.003,778.003,700.003,750.001,419,244
2026-10-143,710.003,710.003,632.003,654.00609,218
2026-10-133,694.003,750.003,686.003,750.00402,321
2026-10-123,620.003,694.003,620.003,670.00301,108
2026-10-093,636.003,668.003,616.003,624.00411,854
2026-10-083,634.003,670.003,622.003,624.00671,144
2026-10-073,642.003,670.003,628.003,634.001,748,862
2026-10-063,592.003,658.003,588.003,650.00385,947
2026-10-053,610.003,630.003,574.003,574.00350,489
2026-10-023,598.003,634.003,572.003,588.00741,496
2026-10-013,612.003,612.003,552.003,586.002,017,597
2026-09-303,624.003,690.003,616.003,616.001,997,459
2026-09-293,670.003,670.003,608.003,626.001,841,079
2026-09-283,624.003,710.003,624.003,674.00425,738
2026-09-253,650.003,654.003,578.003,618.00701,484
2026-09-243,664.003,692.003,640.003,640.00648,599
2026-09-233,714.003,740.003,670.003,672.00659,152
2026-09-223,798.003,808.003,706.003,706.00513,965
2026-09-213,806.003,850.003,806.003,836.00385,834
2026-09-183,910.003,912.003,806.003,818.001,869,465
2026-09-173,890.003,916.003,868.003,894.00689,236
2026-09-163,870.003,880.003,850.003,862.00335,093
2026-09-153,826.003,918.003,808.003,888.00875,722
2026-09-143,792.003,878.003,792.003,836.00471,595
2026-09-113,802.003,842.003,780.003,786.00352,967
2026-09-103,782.003,826.003,768.003,786.00549,334
2026-09-093,806.003,834.003,776.003,778.00762,584
2026-09-083,852.003,878.003,840.003,856.00440,952
2026-09-073,862.003,904.003,856.003,866.00467,027
2026-09-043,826.003,850.003,810.003,816.00811,791
2026-09-033,858.003,902.003,822.003,836.00762,787
2026-09-023,938.004,014.003,926.003,934.001,134,848
2026-09-013,992.004,038.003,922.003,936.001,007,417
2026-08-314,024.004,024.004,024.004,024.000
2026-08-284,104.004,126.004,014.004,024.001,816,421
2026-08-274,060.004,106.004,052.004,076.001,136,695
2026-08-264,074.004,128.004,062.004,128.00727,154
2026-08-253,980.004,076.003,980.004,072.001,396,984
2026-08-243,968.004,000.003,958.004,000.00545,076
2026-08-213,932.003,988.003,926.003,976.00876,053
2026-08-203,854.003,918.003,854.003,918.00392,687
2026-08-193,894.003,940.003,890.003,890.00689,607
2026-08-183,878.003,914.003,866.003,894.00349,222
2026-08-173,942.003,950.003,878.003,878.00500,409
2026-08-143,910.003,944.003,902.003,932.00341,959
2026-08-133,826.003,894.003,818.003,894.00541,780
2026-08-123,766.003,862.003,726.003,828.00400,125
2026-08-113,784.003,808.003,712.003,720.00310,325
2026-08-103,840.003,868.003,776.003,798.00667,710
2026-08-073,900.004,004.003,884.003,886.00651,256
2026-08-063,716.003,958.003,714.003,900.001,002,299
2026-08-053,754.003,782.003,698.003,706.001,086,231
2026-08-043,820.003,820.003,718.003,742.001,136,284
2026-08-033,790.003,808.003,756.003,802.00394,525
2026-07-313,786.003,790.003,730.003,772.00480,124
2026-07-303,770.003,814.003,762.003,780.00581,295
2026-07-293,758.003,798.003,682.003,798.00522,978
2026-07-283,640.003,782.003,632.003,766.00948,109
2026-07-273,604.003,620.003,566.003,590.00280,313
2026-07-243,556.003,588.003,532.003,588.00233,708
2026-07-233,560.003,586.003,530.003,560.00422,866
2026-07-223,572.003,630.003,546.003,546.00472,038
2026-07-213,580.003,584.003,492.003,538.00388,224
2026-07-203,650.003,650.003,576.003,576.00414,608
2026-07-173,576.003,648.003,576.003,648.00400,743
2026-07-163,550.003,584.003,524.003,572.00331,693
2026-07-153,550.003,594.003,530.003,594.00533,531
2026-07-143,596.003,598.003,532.003,572.00687,268
2026-07-133,632.003,664.003,610.003,610.00346,977
2026-07-103,680.003,680.003,624.003,634.00410,191
2026-07-093,692.003,730.003,654.003,674.00645,888
2026-07-083,604.003,682.003,568.003,650.00403,099
2026-07-073,620.003,650.003,594.003,614.00570,645
2026-07-063,660.003,710.003,598.003,598.00768,232
2026-07-033,668.003,676.003,624.003,666.00245,613
2026-07-023,570.003,666.003,570.003,662.00570,006
2026-07-013,560.003,586.003,530.003,582.00492,192
2026-06-303,552.003,582.003,510.003,560.00667,520
2026-06-293,514.003,552.003,512.003,536.00601,151
2026-06-263,468.003,528.003,446.003,524.001,007,876
2026-06-253,452.003,478.003,438.003,460.00515,910
2026-06-243,352.003,460.003,348.003,460.00541,529
2026-06-233,322.003,378.003,300.003,378.001,429,449
2026-06-223,236.003,316.003,236.003,312.00619,737
2026-06-193,292.003,296.003,156.003,254.002,763,476
2026-06-183,422.003,438.003,360.003,362.00603,238
2026-06-173,426.003,448.003,408.003,426.00580,917
2026-06-163,480.003,480.003,442.003,442.00759,182
2026-06-153,462.003,480.003,430.003,460.001,103,724
2026-06-123,438.003,464.003,422.003,464.00431,166
2026-06-113,436.003,474.003,418.003,440.00862,042
2026-06-103,374.003,438.003,360.003,428.00403,436
2026-06-093,336.003,376.003,310.003,338.00584,846
2026-06-083,326.003,340.003,292.003,308.00433,669
2026-06-053,276.003,332.003,270.003,294.001,018,354
2026-06-043,206.003,280.003,200.003,262.00404,792
2026-06-033,224.003,242.003,206.003,208.00402,987
2026-06-023,290.003,320.003,222.003,232.001,191,685
2026-06-013,286.003,300.003,246.003,284.00618,979
2026-05-293,334.003,354.003,288.003,296.003,105,307
2026-05-283,378.003,378.003,310.003,320.002,031,653
2026-05-273,358.003,402.003,342.003,386.001,393,472
2026-05-263,466.003,478.003,358.003,368.001,249,426
2026-05-253,480.003,480.003,480.003,480.000
2026-05-223,492.003,510.003,446.003,480.00821,668
2026-05-213,430.003,502.003,430.003,502.001,131,588
2026-05-203,392.003,452.003,368.003,450.00695,224
2026-05-193,388.003,400.003,372.003,386.00814,997
2026-05-183,300.003,364.003,294.003,362.00552,153
2026-05-153,308.003,314.003,242.003,286.001,006,163
2026-05-143,206.003,294.003,176.003,294.00503,969
2026-05-133,194.003,204.003,162.003,172.00980,835
2026-05-123,180.003,202.003,134.003,200.00643,954
2026-05-113,188.003,194.003,154.003,186.00610,560
2026-05-083,150.003,184.003,144.003,172.00423,865
2026-05-073,271.003,271.003,154.003,165.001,222,985
2026-05-063,368.003,389.003,346.003,346.00789,071
2026-05-053,459.003,476.003,316.003,350.00759,595
2026-05-043,429.003,429.003,429.003,429.000
2026-05-013,381.003,429.003,355.003,429.00262,692
2026-04-303,426.003,449.003,378.003,378.00990,950
2026-04-293,430.003,450.003,403.003,438.00899,905
2026-04-283,411.003,421.003,370.003,419.002,300,302
2026-04-273,381.003,415.003,371.003,394.00439,144
2026-04-243,401.003,419.003,389.003,389.00355,870
2026-04-233,413.003,427.003,384.003,422.00467,303
2026-04-223,421.003,446.003,414.003,420.00718,468
2026-04-213,410.003,437.003,391.003,430.00790,699
2026-04-203,388.003,430.003,381.003,408.00427,076
2026-04-173,348.003,375.003,335.003,375.00516,822
2026-04-163,300.003,353.003,298.003,339.00301,030
2026-04-153,344.003,344.003,298.003,315.00366,105
2026-04-143,320.003,324.003,291.003,306.00440,348
2026-04-133,274.003,355.003,260.003,328.00771,042
2026-04-103,252.003,274.003,234.003,257.00870,582
2026-04-093,236.003,263.003,236.003,263.00549,816
2026-04-083,262.003,284.003,195.003,223.00779,528
2026-04-073,223.003,270.003,223.003,231.00616,672
2026-04-063,214.003,214.003,214.003,214.000
2026-04-033,214.003,214.003,214.003,214.000
2026-04-023,172.003,214.003,156.003,214.00581,464
2026-04-013,142.003,176.003,126.003,158.00621,355
2026-03-313,156.003,200.003,142.003,150.001,164,376
2026-03-303,052.003,156.003,052.003,154.00725,229
2026-03-273,084.003,104.003,030.003,060.00729,492
2026-03-263,132.003,140.003,070.003,070.00682,608
2026-03-253,156.003,170.003,132.003,146.00696,651
2026-03-243,132.003,160.003,110.003,156.001,320,768
2026-03-233,186.003,188.003,102.003,102.00704,842
2026-03-203,260.003,284.003,208.003,208.006,730,356
2026-03-193,294.003,302.003,238.003,258.00732,652
2026-03-183,322.003,328.003,284.003,296.00718,482
2026-03-173,260.003,314.003,256.003,302.00949,698
2026-03-163,290.003,312.003,262.003,264.001,023,789
2026-03-133,234.003,302.003,198.003,280.001,208,365
2026-03-123,156.003,234.003,148.003,218.00721,159
2026-03-113,184.003,200.003,144.003,160.00714,969
2026-03-103,284.003,284.003,160.003,160.00961,482
2026-03-093,178.003,178.003,074.003,120.001,048,206
2026-03-063,034.003,150.003,034.003,082.001,344,883
2026-03-052,860.003,108.002,852.003,078.002,359,013
2026-03-042,882.002,884.002,838.002,860.001,012,673
2026-03-032,974.002,978.002,880.002,882.00956,181
2026-03-022,914.002,986.002,914.002,972.00664,439
2026-02-272,936.002,978.002,928.002,964.001,092,745
2026-02-262,878.002,934.002,860.002,934.00789,115
2026-02-252,836.002,918.002,830.002,888.001,358,286
2026-02-242,834.002,854.002,814.002,822.00523,852
2026-02-232,888.002,902.002,828.002,828.00430,917
2026-02-202,840.002,886.002,830.002,880.00777,070
2026-02-192,842.002,860.002,806.002,830.00660,372
2026-02-182,834.002,922.002,824.002,842.00686,648
2026-02-172,850.002,854.002,822.002,842.00456,588
2026-02-162,824.002,872.002,824.002,846.00956,373
2026-02-132,826.002,826.002,782.002,814.001,053,951
2026-02-122,662.002,838.002,662.002,824.002,257,890
2026-02-112,752.002,806.002,716.002,730.001,506,710
2026-02-102,758.002,760.002,720.002,742.00724,009
2026-02-092,820.002,854.002,788.002,796.00851,109
2026-02-062,820.002,848.002,800.002,800.00610,452
2026-02-052,816.002,832.002,772.002,832.00888,649
2026-02-042,760.002,854.002,754.002,840.00895,433
2026-02-032,782.002,802.002,730.002,748.001,154,953
2026-02-022,784.002,812.002,760.002,784.001,841,443
2026-01-302,742.002,776.002,732.002,750.001,673,819
2026-01-292,698.002,752.002,672.002,734.001,249,789
2026-01-282,666.002,718.002,652.002,694.001,407,465
2026-01-272,656.002,664.002,626.002,660.001,166,522
2026-01-262,700.002,704.002,630.002,644.00717,447
2026-01-232,802.002,820.002,638.002,650.002,122,167
2026-01-222,940.002,968.002,812.002,812.001,073,538
2026-01-213,024.003,074.002,948.002,948.001,406,405
2026-01-203,074.003,096.003,058.003,076.001,293,903
2026-01-193,032.003,092.003,030.003,076.00682,619
2026-01-163,012.003,030.002,970.003,030.00905,063
2026-01-153,000.003,024.002,982.003,014.00383,469
2026-01-142,994.003,012.002,964.003,000.00486,611
2026-01-133,066.003,066.002,996.003,004.00715,511
2026-01-123,054.003,084.003,008.003,084.00390,769
2026-01-093,050.003,068.003,024.003,054.00442,598
2026-01-083,064.003,074.003,036.003,052.00438,509
2026-01-073,032.003,080.003,024.003,050.00404,545
2026-01-063,078.003,078.003,024.003,024.00778,879
2026-01-053,174.003,180.003,034.003,054.00650,836
2026-01-023,218.003,218.003,148.003,148.00405,862
2026-01-013,176.003,176.003,176.003,176.000
2025-12-313,208.003,208.003,176.003,176.00152,984
2025-12-303,182.003,204.003,174.003,194.00167,057
2025-12-293,162.003,192.003,154.003,176.00389,400
2025-12-263,154.003,154.003,154.003,154.000
2025-12-253,154.003,154.003,154.003,154.000
2025-12-243,186.003,214.003,154.003,154.00141,409
2025-12-233,200.003,222.003,164.003,180.00890,028
2025-12-223,172.003,190.003,156.003,190.00286,935
2025-12-193,156.003,186.003,148.003,186.001,269,705
2025-12-183,120.003,152.003,120.003,146.001,152,034
2025-12-173,140.003,150.003,080.003,126.001,137,791
2025-12-163,154.003,170.003,142.003,142.00593,707
2025-12-153,108.003,150.003,102.003,140.00294,691
2025-12-123,072.003,100.003,068.003,100.00446,516
2025-12-113,082.003,082.003,040.003,066.00536,992
2025-12-103,066.003,084.003,048.003,068.00302,916
2025-12-093,086.003,116.003,070.003,070.00407,209
2025-12-083,074.003,094.003,054.003,072.00687,424
2025-12-053,116.003,142.003,114.003,116.00378,454
2025-12-043,116.003,144.003,112.003,122.001,135,414
2025-12-033,158.003,160.003,116.003,124.00577,027
2025-12-023,160.003,166.003,126.003,148.001,167,624
2025-12-013,160.003,166.003,136.003,166.00557,621
2025-11-283,186.003,186.003,160.003,172.00468,790
2025-11-273,192.003,208.003,172.003,182.00295,084
2025-11-263,138.003,206.003,122.003,186.00436,070
2025-11-253,140.003,140.003,110.003,130.00594,390
2025-11-243,136.003,168.003,128.003,144.002,291,001
2025-11-213,160.003,182.003,148.003,152.00941,085
2025-11-203,170.003,186.003,158.003,160.00822,016
2025-11-193,160.003,188.003,148.003,160.00445,220
2025-11-183,200.003,200.003,156.003,168.00540,569
2025-11-173,162.003,184.003,140.003,176.00412,813
2025-11-143,146.003,154.003,092.003,154.00574,019
2025-11-133,238.003,238.003,118.003,150.00702,391
2025-11-123,258.003,258.003,198.003,218.00515,419
2025-11-113,264.003,266.003,162.003,250.00565,821
2025-11-103,246.003,274.003,228.003,254.001,930,545
2025-11-073,220.003,258.003,192.003,244.00326,140
2025-11-063,240.003,240.003,192.003,216.00446,052
2025-11-053,202.003,254.003,202.003,242.00491,905
2025-11-043,246.003,246.003,200.003,202.001,272,733
2025-11-033,270.003,280.003,238.003,256.00261,507
2025-10-313,292.003,302.003,256.003,276.00423,334
2025-10-303,272.003,330.003,252.003,298.001,101,605
2025-10-293,280.003,292.003,264.003,268.00525,519
2025-10-283,302.003,304.003,254.003,292.00765,623
2025-10-273,316.003,330.003,300.003,300.00539,602
2025-10-243,310.003,328.003,288.003,324.00268,970
2025-10-233,284.003,312.003,270.003,304.00334,963
2025-10-223,276.003,318.003,250.003,296.00735,585
2025-10-213,270.003,282.003,250.003,254.00694,813
2025-10-203,238.003,262.003,214.003,244.00981,274
2025-10-173,222.003,260.003,210.003,256.00473,054
2025-10-163,320.003,322.003,192.003,248.00879,399
2025-10-153,376.003,386.003,326.003,328.00469,894
2025-10-143,340.003,384.003,336.003,370.00529,569
2025-10-133,390.003,402.003,330.003,350.00534,485
2025-10-103,338.003,394.003,332.003,388.00805,781
2025-10-093,318.003,342.003,302.003,330.00984,345
2025-10-083,326.003,326.003,278.003,312.001,313,817
2025-10-073,330.003,344.003,312.003,314.00992,749
2025-10-063,262.003,330.003,248.003,330.001,382,190
2025-10-033,344.003,344.003,248.003,268.00636,204
2025-10-023,376.003,376.003,316.003,332.00539,051
2025-10-013,330.003,376.003,328.003,376.00377,089
2025-09-303,338.003,364.003,298.003,352.00604,454
2025-09-293,238.003,328.003,224.003,314.00665,373
2025-09-263,206.003,220.003,178.003,198.00589,716
2025-09-253,174.003,198.003,154.003,182.001,564,835
2025-09-243,234.003,234.003,182.003,192.00854,189
2025-09-233,304.003,304.003,230.003,230.001,084,502
2025-09-223,312.003,312.003,256.003,290.00279,322
2025-09-193,326.003,332.003,282.003,312.001,526,143
2025-09-183,354.003,354.003,282.003,316.00318,680
2025-09-173,308.003,390.003,302.003,354.00797,519
2025-09-163,318.003,318.003,288.003,300.00473,518
2025-09-153,324.003,336.003,302.003,322.00229,536
2025-09-123,318.003,332.003,308.003,308.00253,574
2025-09-113,312.003,332.003,296.003,304.00415,238
2025-09-103,296.003,344.003,286.003,302.00460,919
2025-09-093,320.003,320.003,252.003,290.00566,453
2025-09-083,344.003,344.003,296.003,308.001,383,651
2025-09-053,414.003,438.003,310.003,342.00622,308
2025-09-043,434.003,454.003,386.003,444.00328,719
2025-09-033,548.003,558.003,480.003,524.00771,296
2025-09-023,606.003,628.003,566.003,566.00935,184
2025-09-013,622.003,634.003,592.003,604.00456,452
2025-08-293,620.003,632.003,610.003,626.00365,567
2025-08-283,656.003,658.003,580.003,612.00749,177
2025-08-273,624.003,652.003,602.003,646.00704,317
2025-08-263,590.003,644.003,590.003,634.001,231,308
2025-08-253,656.003,656.003,656.003,656.000
2025-08-223,672.003,672.003,624.003,656.00357,881
2025-08-213,672.003,686.003,650.003,678.00317,904
2025-08-203,604.003,676.003,604.003,662.00364,097
2025-08-193,586.003,594.003,552.003,590.00558,708
2025-08-183,566.003,592.003,546.003,576.00378,955
2025-08-153,618.003,632.003,550.003,566.00986,616
2025-08-143,450.003,632.003,300.003,592.001,230,868
2025-08-133,348.003,370.003,320.003,368.00550,467
2025-08-123,378.003,396.003,346.003,356.00268,162
2025-08-113,362.003,386.003,362.003,370.00220,037
2025-08-083,404.003,404.003,344.003,350.00425,267
2025-08-073,436.003,444.003,380.003,412.00341,399
2025-08-063,450.003,452.003,414.003,434.001,572,804
2025-08-053,456.003,466.003,428.003,436.00366,174
2025-08-043,422.003,470.003,414.003,460.00341,430
2025-08-013,398.003,428.003,384.003,424.00399,260
2025-07-313,354.003,422.003,346.003,418.00438,135
2025-07-303,330.003,346.003,302.003,336.00278,925
2025-07-293,288.003,320.003,280.003,312.001,113,317
2025-07-283,350.003,350.003,294.003,304.00240,489
2025-07-253,336.003,342.003,294.003,342.00171,338
2025-07-243,338.003,344.003,310.003,316.00290,310
2025-07-233,344.003,358.003,326.003,326.00403,667
2025-07-223,336.003,348.003,246.003,322.00411,465
2025-07-213,296.003,346.003,296.003,346.00244,613
2025-07-183,330.003,334.003,294.003,326.00337,484
2025-07-173,278.003,314.003,254.003,314.00438,570
2025-07-163,234.003,290.003,234.003,280.00230,811
2025-07-153,292.003,292.003,256.003,256.00323,760
2025-07-143,250.003,284.003,248.003,284.00532,348
2025-07-113,240.003,276.003,238.003,270.00229,090
2025-07-103,294.003,294.003,218.003,238.00714,802
2025-07-093,330.003,332.003,240.003,280.00473,433
2025-07-083,344.003,350.003,300.003,308.00390,846
2025-07-073,360.003,374.003,342.003,350.00351,298
2025-07-043,332.003,364.003,324.003,348.00748,608
2025-07-033,304.003,340.003,302.003,336.00285,721
2025-07-023,326.003,368.003,266.003,308.00679,585
2025-07-013,270.003,284.003,252.003,262.00517,265
2025-06-303,268.003,288.003,262.003,270.00372,128
2025-06-273,286.003,294.003,250.003,258.00406,783
2025-06-263,320.003,326.003,264.003,290.00556,306
2025-06-253,320.003,340.003,312.003,318.00616,531
2025-06-243,400.003,406.003,306.003,316.00479,913
2025-06-233,410.003,416.003,358.003,364.00375,569
2025-06-203,412.003,464.003,400.003,430.004,575,091
2025-06-193,360.003,408.003,348.003,400.00422,812
2025-06-183,346.003,372.003,342.003,372.00582,413
2025-06-173,332.003,334.003,310.003,328.001,013,089
2025-06-163,302.003,342.003,286.003,336.00374,581
2025-06-133,274.003,300.003,268.003,300.00554,830
2025-06-123,296.003,310.003,282.003,300.00382,227
2025-06-113,288.003,324.003,270.003,324.00665,600
2025-06-103,308.003,316.003,286.003,292.00560,721
2025-06-093,340.003,340.003,284.003,300.00226,184
2025-06-063,354.003,354.003,316.003,334.00679,482
2025-06-053,316.003,366.003,306.003,356.00750,962
2025-06-043,330.003,344.003,314.003,324.00863,762
2025-06-033,390.003,392.003,328.003,334.00356,711
2025-06-023,348.003,386.003,346.003,374.00879,627
2025-05-303,368.003,406.003,350.003,350.001,675,393
2025-05-293,344.003,366.003,316.003,352.00262,337
2025-05-283,348.003,354.003,316.003,336.00607,003
2025-05-273,366.003,366.003,336.003,340.00659,706
2025-05-263,340.003,340.003,340.003,340.000
2025-05-233,346.003,354.003,290.003,340.00984,336
2025-05-223,322.003,348.003,304.003,342.00680,036
2025-05-213,306.003,328.003,292.003,320.00394,728
2025-05-203,310.003,330.003,304.003,318.00597,428
2025-05-193,286.003,308.003,272.003,300.00491,388
2025-05-163,280.003,310.003,262.003,306.00491,829
2025-05-153,206.003,270.003,168.003,266.00881,894
2025-05-143,318.003,344.003,308.003,336.00606,561
2025-05-133,278.003,332.003,276.003,318.00461,000
2025-05-123,360.003,362.003,264.003,290.00477,531
2025-05-093,330.003,350.003,320.003,350.00792,932
2025-05-083,386.003,404.003,330.003,330.00624,496
2025-05-073,340.003,382.003,326.003,382.00764,008
2025-05-063,294.003,340.003,282.003,328.00551,868
2025-05-053,258.003,258.003,258.003,258.000
2025-05-023,266.003,286.003,228.003,258.00483,161
2025-05-013,250.003,272.003,228.003,254.00196,806
2025-04-303,256.003,284.003,244.003,258.001,227,700
2025-04-293,266.003,270.003,226.003,260.00446,642
2025-04-283,224.003,240.003,212.003,230.00345,633
2025-04-253,214.003,240.003,194.003,208.00397,362
2025-04-243,216.003,250.003,196.003,208.00477,072
2025-04-233,238.003,258.003,164.003,206.00625,539
2025-04-223,202.003,256.003,202.003,230.00903,978
2025-04-213,202.003,202.003,202.003,202.000
2025-04-183,202.003,202.003,202.003,202.000
2025-04-173,248.003,248.003,154.003,202.00764,149
2025-04-163,192.003,258.003,186.003,258.001,287,372
2025-04-153,134.003,182.003,128.003,180.00450,045
2025-04-143,088.003,144.003,082.003,130.00597,469
2025-04-113,036.003,096.003,014.003,080.00709,142
2025-04-103,010.003,072.002,990.003,020.001,029,625
2025-04-092,904.002,964.002,864.002,950.001,147,546
2025-04-082,856.002,944.002,840.002,938.001,410,103
2025-04-072,868.002,948.002,762.002,844.001,306,722
2025-04-042,980.002,988.002,896.002,906.001,081,558
2025-04-032,928.002,974.002,914.002,960.00740,071
2025-04-022,894.002,928.002,866.002,928.00719,531
2025-04-012,868.002,912.002,864.002,900.00419,024
2025-03-312,825.002,850.002,815.002,850.001,012,181
2025-03-282,819.002,838.002,801.002,835.00291,221
2025-03-272,809.002,818.002,779.002,818.00430,181
2025-03-262,894.002,903.002,781.002,818.00503,657
2025-03-252,935.002,954.002,892.002,892.00994,091
2025-03-242,937.002,956.002,922.002,925.00381,053
2025-03-212,923.002,952.002,915.002,935.001,589,706
2025-03-202,990.002,990.002,934.002,940.00469,554
2025-03-192,995.003,008.002,960.002,973.00525,697
2025-03-183,036.003,036.002,993.003,010.00327,482
2025-03-173,031.003,041.003,019.003,034.00386,685
2025-03-142,997.003,030.002,986.003,022.001,014,942
2025-03-133,000.003,012.002,978.002,989.00377,376
2025-03-123,009.003,010.002,958.003,000.00603,596
2025-03-113,030.003,049.002,991.002,996.001,001,187
2025-03-103,000.003,040.002,997.003,031.00518,941
2025-03-073,029.003,055.002,992.002,992.00565,250
2025-03-063,117.003,174.003,011.003,046.001,080,502
2025-03-052,907.002,938.002,901.002,901.00649,102
2025-03-042,900.002,916.002,875.002,891.00445,534
2025-03-032,871.002,908.002,862.002,908.00306,415
2025-02-282,858.002,881.002,855.002,875.00643,145
2025-02-272,874.002,880.002,851.002,878.00251,471
2025-02-262,829.002,889.002,828.002,883.00269,357
2025-02-252,789.002,844.002,789.002,829.00371,462
2025-02-242,809.002,816.002,792.002,805.00438,836
2025-02-212,771.002,800.002,767.002,800.00437,931
2025-02-202,826.002,828.002,756.002,774.00298,212
2025-02-192,866.002,866.002,807.002,819.00372,649
2025-02-182,859.002,869.002,845.002,862.00336,570
2025-02-172,801.002,859.002,796.002,859.00283,668
2025-02-142,836.002,842.002,799.002,813.00217,908
2025-02-132,810.002,831.002,793.002,831.00507,543
2025-02-122,787.002,812.002,785.002,797.00948,128
2025-02-112,794.002,808.002,784.002,798.00277,477
2025-02-102,769.002,818.002,769.002,795.00809,216
2025-02-072,777.002,783.002,767.002,771.001,444,439
2025-02-062,758.002,789.002,736.002,779.00481,909
2025-02-052,695.002,746.002,685.002,746.00696,273
2025-02-042,718.002,728.002,675.002,710.00415,352
2025-02-032,693.002,731.002,684.002,727.00299,927
2025-01-312,668.002,703.002,668.002,703.00397,743
2025-01-302,753.002,760.002,707.002,707.00441,053
2025-01-292,654.002,756.002,651.002,754.00535,934
2025-01-282,650.002,674.002,643.002,657.00235,973
2025-01-272,656.002,673.002,636.002,647.00530,536
2025-01-242,679.002,680.002,627.002,640.00450,236
2025-01-232,672.002,678.002,658.002,678.00395,772
2025-01-222,660.002,690.002,659.002,665.00258,648
2025-01-212,619.002,661.002,615.002,661.00286,159
2025-01-202,641.002,647.002,615.002,615.00412,912
2025-01-172,642.002,669.002,636.002,644.00346,275
2025-01-162,608.002,639.002,589.002,630.00479,470
2025-01-152,537.002,606.002,535.002,600.00373,410
2025-01-142,532.002,539.002,508.002,524.00259,164
2025-01-132,520.002,530.002,493.002,524.00502,380
2025-01-102,570.002,574.002,519.002,528.00303,557
2025-01-092,552.002,580.002,486.002,572.00691,499
2025-01-082,641.002,653.002,598.002,610.00363,664
2025-01-072,648.002,666.002,620.002,641.00366,984
2025-01-062,667.002,673.002,624.002,650.00371,722
2025-01-032,661.002,674.002,654.002,669.00159,394
2025-01-022,643.002,680.002,633.002,675.00810,187
2025-01-012,644.002,644.002,644.002,644.000
2024-12-312,611.002,644.002,611.002,644.0074,692
2024-12-302,610.002,623.002,601.002,620.00163,671
2024-12-272,623.002,623.002,600.002,618.00184,065
2024-12-262,624.002,624.002,624.002,624.000
2024-12-252,624.002,624.002,624.002,624.000
2024-12-242,629.002,637.002,614.002,624.0056,677
2024-12-232,593.002,619.002,588.002,619.00292,062
2024-12-202,596.002,611.002,568.002,597.00956,980
2024-12-192,595.002,618.002,577.002,614.00479,985
2024-12-182,616.002,630.002,603.002,609.00387,583
2024-12-172,615.002,623.002,601.002,607.00919,707
2024-12-162,658.002,665.002,632.002,632.00241,909
2024-12-132,634.002,653.002,629.002,647.00302,161
2024-12-122,667.002,674.002,624.002,628.00618,857
2024-12-112,647.002,667.002,632.002,659.00301,542
2024-12-102,677.002,695.002,664.002,664.00312,165
2024-12-092,721.002,728.002,683.002,692.00334,800
2024-12-062,714.002,725.002,698.002,720.00332,550
2024-12-052,678.002,725.002,653.002,715.00804,054
2024-12-042,620.002,629.002,580.002,624.00597,632
2024-12-032,608.002,631.002,601.002,620.00686,484
2024-12-022,597.002,609.002,556.002,608.00424,033
2024-11-292,533.002,577.002,530.002,563.00424,811
2024-11-282,499.002,561.002,490.002,539.00395,752
2024-11-272,453.002,477.002,441.002,464.00364,955
2024-11-262,474.002,474.002,440.002,449.00436,635
2024-11-252,455.002,474.002,444.002,467.00943,931
2024-11-222,441.002,465.002,438.002,450.00605,015
2024-11-212,405.002,436.002,398.002,431.00349,278
2024-11-202,496.002,502.002,383.002,403.00544,725
2024-11-192,538.002,546.002,499.002,504.00431,751
2024-11-182,527.002,534.002,504.002,533.001,115,323
2024-11-152,522.002,525.002,508.002,522.00495,666
2024-11-142,505.002,529.002,487.002,524.00647,216
2024-11-132,477.002,510.002,471.002,510.00378,536
2024-11-122,512.002,534.002,458.002,472.00478,371
2024-11-112,516.002,545.002,516.002,528.00163,176
2024-11-082,528.002,532.002,498.002,515.00231,187
2024-11-072,538.002,539.002,497.002,521.00512,974
2024-11-062,550.002,595.002,521.002,524.00347,637
2024-11-052,545.002,561.002,527.002,543.00466,742
2024-11-042,555.002,579.002,551.002,553.00328,360
2024-11-012,558.002,579.002,550.002,563.00263,325
2024-10-312,571.002,574.002,541.002,564.00323,064
2024-10-302,591.002,657.002,575.002,596.00682,732
2024-10-292,599.002,602.002,518.002,571.001,388,775
2024-10-282,578.002,600.002,573.002,593.00259,858
2024-10-252,605.002,622.002,572.002,572.00501,482
2024-10-242,630.002,634.002,608.002,610.00522,678
2024-10-232,640.002,643.002,603.002,626.00647,191
2024-10-222,677.002,678.002,617.002,645.00734,312
2024-10-212,745.002,748.002,698.002,698.00203,065
2024-10-182,748.002,756.002,740.002,746.00274,938
2024-10-172,724.002,756.002,706.002,756.00757,735
2024-10-162,743.002,744.002,654.002,714.00519,823
2024-10-152,753.002,776.002,753.002,776.00877,724
2024-10-142,738.002,747.002,727.002,747.00242,598
2024-10-112,747.002,747.002,722.002,739.00469,483
2024-10-102,735.002,761.002,724.002,736.00955,613
2024-10-092,749.002,753.002,724.002,746.00254,126
2024-10-082,756.002,759.002,731.002,736.00865,739
2024-10-072,824.002,824.002,763.002,767.00614,764
2024-10-042,796.002,819.002,781.002,804.00413,139
2024-10-032,804.002,819.002,792.002,803.00299,020
2024-10-022,770.002,798.002,756.002,798.00536,872
2024-10-012,790.002,792.002,749.002,782.00421,698
2024-09-302,803.002,812.002,783.002,784.00464,458
2024-09-272,810.002,810.002,789.002,808.00355,700
2024-09-262,799.002,811.002,777.002,800.00438,775
2024-09-252,760.002,811.002,759.002,786.00331,995
2024-09-242,846.002,846.002,777.002,784.00754,715
2024-09-232,820.002,847.002,799.002,821.00948,872
2024-09-202,878.002,897.002,805.002,825.001,462,509
2024-09-192,898.002,898.002,857.002,893.00550,575
2024-09-182,872.002,883.002,841.002,871.00983,127
2024-09-172,919.002,921.002,879.002,879.00680,365
2024-09-162,896.002,903.002,884.002,890.00419,224
2024-09-132,881.002,900.002,870.002,897.00597,726
2024-09-122,870.002,884.002,855.002,875.00614,586
2024-09-112,851.002,867.002,813.002,852.0012,996,327
2024-09-102,823.002,865.002,815.002,845.001,405,506
2024-09-092,811.002,838.002,793.002,838.00551,680
2024-09-062,807.002,829.002,785.002,792.00332,044
2024-09-052,841.002,880.002,814.002,814.00456,004
2024-09-042,885.002,931.002,885.002,931.00748,893
2024-09-032,906.002,920.002,888.002,917.00816,961
2024-09-022,921.002,930.002,894.002,906.00382,412
2024-08-302,923.002,928.002,909.002,918.002,830,164
2024-08-292,932.002,938.002,914.002,922.00308,252
2024-08-282,942.002,949.002,918.002,928.00472,161
2024-08-272,927.002,962.002,924.002,935.00282,142
2024-08-262,942.002,942.002,942.002,942.000
2024-08-232,954.002,956.002,921.002,942.00337,949
2024-08-222,918.002,951.002,904.002,951.00350,327
2024-08-212,905.002,933.002,893.002,903.00496,402
2024-08-202,927.002,945.002,883.002,900.00513,654
2024-08-192,955.003,007.002,933.002,933.00805,288
2024-08-162,990.003,048.002,948.002,960.00685,145
2024-08-153,091.003,143.002,978.002,993.001,755,063
2024-08-142,800.002,810.002,773.002,810.00362,604
2024-08-132,705.002,757.002,702.002,757.00372,493
2024-08-122,683.002,702.002,674.002,698.001,508,763
2024-08-092,651.002,675.002,651.002,675.00191,594
2024-08-082,666.002,667.002,627.002,662.00270,238
2024-08-072,635.002,674.002,635.002,674.00274,405
2024-08-062,610.002,646.002,597.002,627.00415,079
2024-08-052,647.002,653.002,602.002,618.00434,287
2024-08-022,709.002,725.002,664.002,697.00503,016
2024-08-012,757.002,762.002,712.002,728.00384,257
2024-07-312,752.002,770.002,736.002,754.001,020,907
2024-07-302,657.002,737.002,657.002,737.00370,378
2024-07-292,668.002,704.002,661.002,671.00695,827
2024-07-262,617.002,664.002,602.002,655.00293,306
2024-07-252,614.002,640.002,579.002,633.001,556,962
2024-07-242,587.002,642.002,587.002,628.00325,746
2024-07-232,623.002,645.002,614.002,627.00611,660
2024-07-222,566.002,629.002,559.002,629.00516,580
2024-07-192,587.002,601.002,564.002,566.00531,475
2024-07-182,610.002,620.002,586.002,599.00374,948
2024-07-172,613.002,613.002,560.002,599.00321,401
2024-07-162,571.002,593.002,558.002,588.00261,746
2024-07-152,596.002,611.002,578.002,580.00881,132
2024-07-122,610.002,613.002,581.002,609.00582,814
2024-07-112,640.002,640.002,598.002,598.00434,651
2024-07-102,644.002,644.002,599.002,624.00508,832
2024-07-092,636.002,636.002,587.002,593.00404,014
2024-07-082,571.002,612.002,571.002,609.00530,498
2024-07-052,584.002,604.002,568.002,583.00376,778
2024-07-042,573.002,593.002,569.002,569.00281,344
2024-07-032,546.002,573.002,531.002,573.00563,123
2024-07-022,557.002,568.002,526.002,543.00390,022
2024-07-012,627.002,629.002,573.002,574.00318,465
2024-06-282,659.002,680.002,610.002,615.00462,581
2024-06-272,695.002,718.002,643.002,643.00531,198
2024-06-262,638.002,643.002,582.002,597.00864,245
2024-06-252,642.002,654.002,598.002,627.00894,517
2024-06-242,569.002,582.002,554.002,569.00457,640
2024-06-212,592.002,605.002,547.002,564.002,635,012
2024-06-202,571.002,599.002,565.002,592.00687,603
2024-06-192,586.002,592.002,563.002,577.00441,467
2024-06-182,594.002,599.002,575.002,589.001,037,975
2024-06-172,588.002,593.002,573.002,585.00574,339
2024-06-142,558.002,570.002,533.002,551.00392,938
2024-06-132,571.002,582.002,544.002,557.00625,676
2024-06-122,571.002,593.002,543.002,576.00456,260
2024-06-112,665.002,672.002,563.002,563.00513,743
2024-06-102,713.002,715.002,657.002,657.00731,511
2024-06-072,776.002,776.002,723.002,730.001,826,610
2024-06-062,752.002,772.002,746.002,767.002,167,154
2024-06-052,705.002,751.002,696.002,745.00846,729
2024-06-042,743.002,743.002,696.002,699.00323,968
2024-06-032,735.002,749.002,710.002,736.001,259,820
2024-05-312,713.002,724.002,700.002,714.002,092,106
2024-05-302,705.002,724.002,692.002,712.001,189,169
2024-05-292,690.002,737.002,690.002,709.001,721,523
2024-05-282,736.002,736.002,677.002,692.001,056,116
2024-05-272,725.002,725.002,725.002,725.000
2024-05-242,687.002,744.002,671.002,725.00313,114
2024-05-232,753.002,770.002,705.002,705.00422,710
2024-05-222,726.002,777.002,726.002,756.00798,743
2024-05-212,685.002,733.002,670.002,733.00222,241
2024-05-202,669.002,698.002,669.002,698.00224,610
2024-05-172,672.002,682.002,644.002,669.00697,547
2024-05-162,681.002,696.002,671.002,671.00321,067
2024-05-152,701.002,704.002,674.002,674.00450,850
2024-05-142,694.002,711.002,676.002,696.00402,583
2024-05-132,750.002,758.002,696.002,697.00509,760
2024-05-102,745.002,776.002,736.002,750.00594,829
2024-05-092,746.002,753.002,711.002,748.00324,398
2024-05-082,749.002,774.002,725.002,773.00876,903
2024-05-072,718.002,744.002,703.002,741.00513,155
2024-05-062,702.002,702.002,702.002,702.000
2024-05-032,707.002,726.002,691.002,702.00244,949
2024-05-022,689.002,709.002,665.002,691.00472,616
2024-05-012,732.002,733.002,701.002,701.00159,885
2024-04-302,724.002,753.002,724.002,729.00403,895
2024-04-292,700.002,745.002,700.002,733.00388,529
2024-04-262,697.002,715.002,672.002,699.00327,490
2024-04-252,741.002,756.002,682.002,692.00754,110
2024-04-242,795.002,795.002,764.002,764.00524,210
2024-04-232,793.002,805.002,738.002,799.001,072,897
2024-04-222,763.002,792.002,753.002,779.00330,545
2024-04-192,706.002,737.002,688.002,735.00404,682
2024-04-182,706.002,736.002,678.002,710.00360,169
2024-04-172,678.002,720.002,672.002,689.00680,465
2024-04-162,712.002,733.002,675.002,692.00674,877
2024-04-152,675.002,714.002,669.002,711.00386,861
2024-04-122,674.002,700.002,666.002,671.00420,012
2024-04-112,656.002,683.002,629.002,669.00691,120
2024-04-102,660.002,689.002,657.002,672.00704,576
2024-04-092,650.002,666.002,638.002,655.00526,140
2024-04-082,655.002,677.002,627.002,658.00361,348
2024-04-052,645.002,672.002,605.002,660.00666,828
2024-04-042,694.002,705.002,631.002,637.001,348,413
2024-04-032,771.002,782.002,694.002,694.00879,869
2024-04-022,835.002,853.002,778.002,778.00497,568
2024-04-012,837.002,837.002,837.002,837.000
2024-03-292,837.002,837.002,837.002,837.000
2024-03-282,837.002,849.002,817.002,837.00361,378
2024-03-272,841.002,844.002,793.002,829.00276,669
2024-03-262,824.002,844.002,795.002,830.00467,101
2024-03-252,821.002,850.002,801.002,830.00403,495
2024-03-222,861.002,870.002,807.002,818.00407,360
2024-03-212,835.002,857.002,796.002,833.00446,779
2024-03-202,770.002,811.002,768.002,809.00498,791
2024-03-192,781.002,788.002,760.002,771.00609,925
2024-03-182,735.002,775.002,709.002,763.001,516,814
2024-03-152,746.002,771.002,713.002,734.002,132,357
2024-03-142,657.002,690.002,637.002,683.00928,088
2024-03-132,731.002,758.002,650.002,650.001,555,267
2024-03-122,712.002,743.002,668.002,733.00726,975
2024-03-112,567.002,698.002,566.002,698.00615,362
2024-03-082,609.002,609.002,544.002,573.00585,637
2024-03-072,637.002,700.002,591.002,612.00971,328
2024-03-062,684.002,686.002,647.002,664.00619,994
2024-03-052,644.002,683.002,644.002,681.00445,865
2024-03-042,664.002,678.002,618.002,650.00573,325
2024-03-012,684.002,690.002,644.002,678.00863,427
2024-02-292,609.002,687.002,607.002,666.001,697,186
2024-02-282,591.002,707.002,554.002,599.001,265,895
2024-02-272,580.002,591.002,553.002,577.00529,248
2024-02-262,533.002,580.002,525.002,580.00646,206
2024-02-232,555.002,577.002,516.002,533.00857,445
2024-02-222,578.002,596.002,569.002,569.00541,379
2024-02-212,581.002,588.002,560.002,576.00372,221
2024-02-202,564.002,604.002,562.002,583.001,580,267
2024-02-192,580.002,589.002,535.002,567.00557,639
2024-02-162,575.002,595.002,565.002,589.00371,956
2024-02-152,581.002,600.002,568.002,581.00392,972
2024-02-142,543.002,556.002,534.002,548.00678,229
2024-02-132,510.002,553.002,510.002,534.00434,543
2024-02-122,550.002,563.002,526.002,547.001,262,873
2024-02-092,523.002,534.002,513.002,534.00668,964
2024-02-082,499.002,567.002,493.002,531.00868,681
2024-02-072,482.002,502.002,476.002,489.00957,752
2024-02-062,509.002,523.002,487.002,488.00799,396
2024-02-052,488.002,515.002,483.002,502.00793,147
2024-02-022,509.002,521.002,474.002,474.00556,943
2024-02-012,508.002,524.002,497.002,499.00479,223
2024-01-312,505.002,535.002,498.002,515.00536,356
2024-01-302,495.002,515.002,488.002,500.00432,697
2024-01-292,517.002,517.002,486.002,490.00367,776
2024-01-262,505.002,535.002,498.002,517.00505,416
2024-01-252,507.002,530.002,501.002,510.00676,571
2024-01-242,488.002,516.002,475.002,502.00485,157
2024-01-232,566.002,566.002,485.002,485.00769,947
2024-01-222,522.002,571.002,520.002,559.00399,008
2024-01-192,514.002,528.002,495.002,528.00563,296
2024-01-182,550.002,550.002,485.002,501.00681,913
2024-01-172,594.002,598.002,513.002,561.00710,730
2024-01-162,613.002,632.002,602.002,620.00926,280
2024-01-152,587.002,639.002,587.002,625.001,149,374
2024-01-122,573.002,602.002,567.002,582.00311,060
2024-01-112,573.002,602.002,555.002,571.00517,016
2024-01-102,726.002,729.002,551.002,569.001,051,519
2024-01-092,728.002,732.002,699.002,722.001,425,656
2024-01-082,684.002,721.002,678.002,721.00455,168
2024-01-052,686.002,703.002,660.002,688.00338,199
2024-01-042,674.002,704.002,673.002,700.00423,220
2024-01-032,681.002,692.002,664.002,684.00264,397
2024-01-022,690.002,708.002,672.002,681.00303,583
2024-01-012,684.002,684.002,684.002,684.000
2023-12-292,705.002,710.002,684.002,684.00166,924
2023-12-282,706.002,724.002,704.002,706.00319,380
2023-12-272,683.002,711.002,672.002,711.00349,746
2023-12-262,685.002,685.002,685.002,685.000
2023-12-252,685.002,685.002,685.002,685.000
2023-12-222,679.002,688.002,660.002,685.00478,999
2023-12-212,679.002,702.002,661.002,673.001,138,544
2023-12-202,711.002,725.002,688.002,714.00988,069
2023-12-192,682.002,685.002,658.002,680.00618,639
2023-12-182,656.002,673.002,642.002,670.00475,182
2023-12-152,682.002,683.002,643.002,655.001,783,557
2023-12-142,770.002,793.002,641.002,672.001,887,554
2023-12-132,774.002,775.002,750.002,756.00889,774
2023-12-122,798.002,798.002,715.002,760.00897,274
2023-12-112,804.002,807.002,763.002,798.00594,540
2023-12-082,788.002,803.002,757.002,801.00724,066
2023-12-072,769.002,789.002,760.002,775.00712,853
2023-12-062,750.002,783.002,735.002,775.001,184,096
2023-12-052,713.002,742.002,705.002,742.00682,214
2023-12-042,699.002,732.002,693.002,718.00506,933
2023-12-012,713.002,727.002,703.002,706.001,651,213
2023-11-302,729.002,734.002,700.002,701.008,165,201
2023-11-292,708.002,730.002,681.002,703.00702,970
2023-11-282,701.002,721.002,693.002,709.00636,833
2023-11-272,679.002,729.002,674.002,709.00777,769
2023-11-242,696.002,700.002,664.002,664.00789,174
2023-11-232,700.002,704.002,687.002,696.00420,847
2023-11-222,707.002,721.002,689.002,690.00677,774
2023-11-212,675.002,717.002,662.002,692.00891,002
2023-11-202,602.002,629.002,602.002,622.00516,859
2023-11-172,562.002,608.002,555.002,599.00476,071
2023-11-162,578.002,581.002,550.002,555.00516,929
2023-11-152,558.002,600.002,558.002,578.00945,904
2023-11-142,570.002,574.002,545.002,551.00731,535
2023-11-132,554.002,577.002,545.002,568.00408,925
2023-11-102,557.002,565.002,525.002,550.002,737,149
2023-11-092,531.002,570.002,527.002,562.001,133,615
2023-11-082,499.002,545.002,476.002,538.001,415,778
2023-11-072,484.002,543.002,480.002,509.001,241,518
2023-11-062,491.002,506.002,460.002,480.00349,283
2023-11-032,497.002,499.002,469.502,491.003,263,859
2023-11-022,501.002,537.002,493.002,497.00839,401
2023-11-012,457.002,501.002,451.002,493.00479,634
2023-10-312,452.002,456.002,432.002,443.00445,953
2023-10-302,459.002,470.002,436.002,434.00100,929
2023-10-272,461.002,478.002,434.002,434.00312,250
2023-10-262,472.002,479.002,434.002,458.001,507,560
2023-10-252,454.002,481.002,431.002,474.00282,935
2023-10-242,436.002,455.002,422.002,449.001,090,170
2023-10-232,450.002,455.002,422.002,435.00442,761
2023-10-202,480.002,488.002,421.002,435.00833,176
2023-10-192,437.002,504.002,430.002,489.001,185,325
2023-10-182,437.002,460.002,431.002,431.00737,790
2023-10-172,415.002,435.002,414.002,434.00642,003
2023-10-162,423.002,432.002,403.002,413.00307,464
2023-10-132,431.002,455.002,403.002,415.00430,020
2023-10-122,415.002,417.002,399.002,402.00442,254
2023-10-112,400.002,416.002,390.002,401.001,286,122
2023-10-102,384.002,421.002,384.002,409.00526,158
2023-10-092,356.002,396.002,355.002,372.00413,569
2023-10-062,358.002,389.002,355.002,375.00555,023
2023-10-052,326.002,384.002,320.002,353.00583,737
2023-10-042,322.002,350.002,302.002,323.00467,550
2023-10-032,314.002,342.002,314.002,329.00522,294
2023-10-022,374.002,378.002,312.002,322.00396,739
2023-09-292,379.002,394.002,368.002,377.00467,507
2023-09-282,389.002,394.002,358.002,372.00415,543
2023-09-272,410.002,414.002,366.002,379.00477,259
2023-09-262,420.002,433.002,387.002,418.00689,088
2023-09-252,426.002,436.002,393.002,403.001,840,467
2023-09-222,433.002,473.002,430.002,435.00886,250
2023-09-212,400.002,474.002,400.002,444.00539,988
2023-09-202,406.002,429.002,399.002,415.00348,733
2023-09-192,449.002,449.002,391.002,406.00537,964
2023-09-182,439.002,473.002,425.002,429.00595,976
2023-09-152,429.002,449.002,411.002,436.003,236,065
2023-09-142,395.002,443.002,385.002,425.00566,604
2023-09-132,368.002,392.002,357.002,388.00398,428
2023-09-122,364.002,383.002,340.002,369.001,732,864
2023-09-112,360.002,371.002,339.002,356.00410,769
2023-09-082,363.002,383.002,345.002,358.00369,778
2023-09-072,350.002,403.002,343.002,363.00491,220
2023-09-062,363.002,404.002,355.002,404.00392,745
2023-09-052,357.002,412.002,349.002,394.00587,235
2023-09-042,438.002,447.002,368.002,371.00425,389
2023-09-012,480.002,480.002,420.002,430.002,120,754
2023-08-312,482.002,501.002,464.002,490.001,251,442
2023-08-302,425.002,467.002,425.002,467.00991,225
2023-08-292,390.002,432.002,389.002,432.001,263,248
2023-08-282,390.002,390.002,390.002,390.000
2023-08-252,372.002,395.002,365.002,390.00883,912
2023-08-242,394.002,408.002,366.002,376.00855,973
2023-08-232,393.002,418.002,362.002,389.00504,424
2023-08-222,371.002,400.002,352.002,386.00766,267
2023-08-212,360.002,378.002,335.002,362.00467,244
2023-08-182,381.002,390.002,328.002,361.00580,880
2023-08-172,341.002,398.002,330.002,375.002,045,680
2023-08-162,195.002,375.002,195.002,358.001,258,837
2023-08-152,225.002,234.002,162.002,199.00667,695
2023-08-142,208.002,237.002,203.002,234.00748,470
2023-08-112,194.002,213.002,192.002,207.00492,543
2023-08-102,191.002,209.002,186.002,209.00355,045
2023-08-092,172.002,185.002,134.002,177.00873,500
2023-08-082,098.002,152.002,098.002,150.00577,302
2023-08-072,101.002,123.002,091.002,118.00358,682
2023-08-042,124.002,138.002,081.002,125.00267,880
2023-08-032,075.002,180.002,045.002,134.001,426,315
2023-08-022,108.002,108.002,048.002,058.00965,351
2023-08-012,146.002,155.002,121.002,130.00593,281
2023-07-312,133.002,155.002,120.002,129.00488,543
2023-07-282,272.002,279.002,158.002,158.00815,702
2023-07-272,305.002,316.002,274.002,274.001,152,986
2023-07-262,293.002,305.002,281.002,289.00625,697
2023-07-252,208.002,297.002,203.002,297.00494,063
2023-07-242,221.002,240.002,217.002,227.00255,072
2023-07-212,208.002,228.002,184.002,221.00382,719
2023-07-202,188.002,210.002,173.002,206.00420,943
2023-07-192,111.002,186.002,111.002,178.001,016,025
2023-07-182,061.002,088.002,055.002,081.00351,508
2023-07-172,058.002,073.002,052.002,055.00395,301
2023-07-142,074.002,077.002,051.002,066.00782,528
2023-07-132,069.002,110.002,068.002,090.00373,902
2023-07-122,044.002,082.002,031.002,077.00354,297
2023-07-112,061.002,068.002,025.002,044.00372,793
2023-07-102,010.002,069.002,010.002,067.00749,600
2023-07-072,036.002,046.002,016.002,029.00328,738
2023-07-062,062.002,062.002,028.002,035.00448,600
2023-07-052,113.002,117.002,072.002,074.00427,358
2023-07-042,099.002,105.002,077.002,099.00313,234
2023-07-032,091.002,099.002,077.002,091.004,030,493
2023-06-302,066.002,094.002,047.002,082.00526,709
2023-06-292,066.002,071.002,045.002,056.00337,280
2023-06-282,138.002,138.002,040.002,067.00771,242
2023-06-272,157.002,160.002,114.002,138.00446,099
2023-06-262,116.002,154.002,101.002,154.00427,573
2023-06-232,090.002,126.002,070.002,116.00487,437
2023-06-222,110.002,129.002,092.002,095.00407,716
2023-06-212,144.002,156.002,129.002,131.00474,162
2023-06-202,158.002,172.002,119.002,158.00486,178
2023-06-192,167.002,197.002,159.002,159.00576,053
2023-06-162,215.002,235.002,175.002,175.001,991,101
2023-06-152,233.002,280.002,203.002,211.00637,612
2023-06-142,210.002,265.002,199.002,251.00887,218
2023-06-132,239.002,254.002,157.002,209.00785,519
2023-06-122,313.002,344.002,310.002,328.00434,073
2023-06-092,292.002,294.002,258.002,294.00569,296
2023-06-082,322.002,336.002,280.002,293.00606,584
2023-06-072,396.002,397.002,321.002,321.00594,161
2023-06-062,370.002,403.002,350.002,392.00434,692
2023-06-052,375.002,399.002,359.002,364.00405,109
2023-06-022,298.002,374.002,298.002,374.00548,777
2023-06-012,325.002,330.002,280.002,307.00713,755
2023-05-312,333.002,354.002,304.002,325.005,923,392
2023-05-302,331.002,361.002,323.002,336.00547,005
2023-05-292,319.002,319.002,319.002,319.000
2023-05-262,317.002,329.002,290.002,319.00461,813
2023-05-252,296.002,344.002,287.002,313.00582,363
2023-05-242,287.002,307.002,251.002,279.00998,881
2023-05-232,300.002,324.002,292.002,300.00487,517
2023-05-222,260.002,306.002,248.002,306.001,438,845
2023-05-192,235.002,266.002,219.002,249.00450,595
2023-05-182,203.002,238.002,201.002,227.00468,994
2023-05-172,178.002,206.002,176.002,190.00800,216
2023-05-162,248.002,250.002,193.002,193.00425,543
2023-05-152,267.002,276.002,220.002,247.00293,813
2023-05-122,233.002,278.002,233.002,254.00437,661
2023-05-112,172.002,234.002,167.002,234.00526,370
2023-05-102,227.002,227.002,126.002,175.00558,692
2023-05-092,191.002,228.002,148.002,222.001,985,708
2023-05-082,236.002,236.002,236.002,236.000
2023-05-052,223.002,240.002,217.002,236.00375,303
2023-05-042,232.002,232.002,197.002,207.00663,045
2023-05-032,286.002,305.002,282.002,282.00683,381
2023-05-022,318.002,318.002,284.002,288.00620,128
2023-05-012,311.002,311.002,311.002,311.000
2023-04-282,275.002,321.002,270.002,311.00498,464
2023-04-272,250.002,278.002,239.002,273.00510,061
2023-04-262,260.002,271.002,225.002,248.00525,197
2023-04-252,251.002,278.002,251.002,259.00391,027
2023-04-242,265.002,275.002,253.002,262.00435,858
2023-04-212,264.002,270.002,238.002,261.00432,331
2023-04-202,274.002,274.002,254.002,272.00353,918
2023-04-192,222.002,283.002,222.002,272.00428,280
2023-04-182,197.002,244.002,193.002,234.00539,325
2023-04-172,223.002,229.002,188.002,193.00524,580
2023-04-142,285.002,291.002,210.002,222.00498,415
2023-04-132,302.002,306.002,277.002,282.00401,987
2023-04-122,278.002,297.002,257.002,289.00486,043
2023-04-112,231.002,271.002,230.002,271.00737,533
2023-04-102,228.002,228.002,228.002,228.000
2023-04-072,228.002,228.002,228.002,228.000
2023-04-062,134.002,228.002,131.002,228.00654,360
2023-04-052,086.002,132.002,081.002,132.00682,527
2023-04-042,065.002,090.002,058.002,078.00927,841
2023-04-032,039.002,056.002,029.002,051.00377,480
2023-03-312,021.002,050.002,017.002,038.00548,413
2023-03-302,030.002,038.002,002.002,015.00823,894
2023-03-291,999.002,039.001,989.002,018.00832,889
2023-03-282,037.002,038.001,983.001,994.50963,284
2023-03-272,010.002,040.002,002.002,024.00642,054
2023-03-242,003.002,005.001,974.501,996.001,324,391
2023-03-231,998.502,012.001,982.002,010.001,562,959
2023-03-221,970.001,995.001,964.501,995.002,065,216
2023-03-211,950.001,975.501,942.501,970.00636,147
2023-03-201,887.001,954.501,881.001,937.00484,578
2023-03-171,960.001,967.501,890.501,914.502,350,000
2023-03-161,924.001,978.501,919.501,954.501,321,579
2023-03-151,910.001,937.501,892.001,896.501,983,654
2023-03-141,907.001,934.001,888.001,920.00976,018
2023-03-131,885.001,953.501,814.501,912.001,608,991
2023-03-101,942.501,957.501,873.501,881.501,078,584
2023-03-091,995.502,018.001,951.001,982.50884,517
2023-03-081,921.002,078.001,892.002,003.002,178,300
2023-03-072,087.002,113.002,080.002,088.00673,426
2023-03-062,114.002,116.002,076.002,092.00963,077
2023-03-032,101.002,111.002,075.002,111.00722,742
2023-03-022,144.002,166.002,138.002,151.00612,157
2023-03-012,195.002,197.002,099.002,148.001,398,045
2023-02-282,215.002,215.002,181.002,201.00722,511
2023-02-272,207.002,229.002,201.002,218.00521,010
2023-02-242,206.002,220.002,190.002,195.00360,466
2023-02-232,200.002,221.002,190.002,204.00656,769
2023-02-222,194.002,217.002,175.002,200.00491,487
2023-02-212,241.002,244.002,200.002,202.00258,012
2023-02-202,248.002,264.002,231.002,245.00316,327
2023-02-172,221.002,263.002,207.002,244.00945,566
2023-02-162,250.002,259.002,223.002,231.00397,597
2023-02-152,227.002,252.002,217.002,242.00290,595
2023-02-142,235.002,236.002,216.002,223.00397,208
2023-02-132,208.002,234.002,199.002,234.00968,691
2023-02-102,250.002,250.002,165.002,202.00562,005
2023-02-092,248.002,273.002,248.002,260.00412,812
2023-02-082,266.002,296.002,260.002,260.00422,869
2023-02-072,280.002,294.002,244.002,260.00663,547
2023-02-062,267.002,301.002,263.002,291.00523,024
2023-02-032,307.002,307.002,246.002,280.00488,873
2023-02-022,202.002,305.002,202.002,300.00932,016
2023-02-012,212.002,216.002,196.002,205.00324,732
2023-01-312,195.002,216.002,190.002,200.00558,453
2023-01-302,198.002,212.002,181.002,203.00416,929
2023-01-272,194.002,203.002,177.002,202.00605,572
2023-01-262,146.002,184.002,145.002,184.00375,130
2023-01-252,135.002,156.002,130.002,139.00325,184
2023-01-242,119.002,161.002,105.002,134.00591,454
2023-01-232,098.002,133.002,098.002,112.00440,662
2023-01-202,117.002,120.002,078.002,095.00395,958
2023-01-192,116.002,152.002,115.002,116.001,399,658
2023-01-182,142.002,162.002,127.002,131.00446,150
2023-01-172,157.002,167.002,130.002,145.00514,974
2023-01-162,184.002,184.002,129.002,161.00440,464
2023-01-132,179.002,201.002,165.002,184.00727,876
2023-01-122,109.002,181.002,109.002,169.00712,021
2023-01-112,040.002,131.001,900.002,117.002,809,256
2023-01-102,260.002,280.002,234.002,272.00756,009
2023-01-092,222.002,237.002,197.002,208.00464,507
2023-01-062,201.002,232.002,201.002,224.00339,740
2023-01-052,219.002,232.002,198.002,203.00503,488
2023-01-042,163.002,240.002,163.002,223.00322,591
2023-01-032,140.002,182.002,136.002,163.00522,504
2023-01-022,137.002,137.002,137.002,137.000
2022-12-302,128.002,148.002,128.002,137.00190,168
2022-12-292,117.002,133.002,105.002,127.00211,316
2022-12-282,112.002,131.002,109.002,122.00403,316
2022-12-272,106.002,106.002,106.002,106.000
2022-12-262,106.002,106.002,106.002,106.000
2022-12-232,079.002,109.002,071.002,106.00189,008
2022-12-222,080.002,115.002,078.002,078.00314,825
2022-12-212,057.002,079.002,053.002,076.00624,006
2022-12-202,029.002,057.002,016.002,057.00903,930
2022-12-192,018.002,048.002,014.002,039.00273,468
2022-12-162,048.002,049.002,007.002,015.001,370,035
2022-12-152,080.002,080.002,039.002,052.00747,011
2022-12-142,055.002,091.002,042.002,085.00782,847
2022-12-132,021.002,074.002,011.002,052.00711,230
2022-12-122,018.002,021.002,003.002,016.00319,395
2022-12-091,984.002,024.001,975.002,015.00525,125
2022-12-081,984.502,003.001,970.001,979.001,086,505
2022-12-071,997.502,014.001,979.001,993.00585,919
2022-12-062,023.002,032.002,002.002,002.00694,873
2022-12-052,032.002,037.002,016.002,026.00571,781
2022-12-022,053.002,068.002,021.002,036.00663,146
2022-12-012,039.002,089.002,033.002,059.00550,573
2022-11-302,041.002,056.002,014.002,026.006,309,834
2022-11-291,996.002,032.001,970.002,027.00625,225
2022-11-282,116.002,126.002,034.002,034.00659,758
2022-11-252,119.002,128.002,081.002,128.00740,213
2022-11-242,097.002,143.002,095.002,107.00369,025
2022-11-232,088.002,101.002,056.002,097.00543,585
2022-11-222,083.002,101.002,067.002,088.00705,940
2022-11-212,070.002,087.002,055.002,080.00509,093
2022-11-182,072.002,112.002,067.002,092.00740,944
2022-11-172,051.002,089.002,051.002,065.00489,793
2022-11-162,071.002,080.002,029.002,041.00656,676
2022-11-152,118.002,121.002,070.002,073.001,129,236
2022-11-142,052.002,129.002,037.002,120.00826,646
2022-11-112,028.002,096.002,011.002,046.002,310,582
2022-11-101,974.502,085.001,966.502,085.001,105,234
2022-11-091,928.001,987.501,928.001,986.50753,638
2022-11-081,967.501,967.501,868.501,929.50912,403
2022-11-072,011.002,023.001,979.501,984.50438,788
2022-11-041,993.502,034.001,969.502,020.00620,415
2022-11-031,979.002,025.001,979.001,995.00696,770
2022-11-022,037.002,037.001,968.001,993.00941,889
2022-11-012,033.002,063.002,022.002,030.00423,103
2022-10-311,999.002,031.001,989.502,017.00402,073
2022-10-282,006.002,015.001,993.001,998.00302,962
2022-10-271,981.502,032.001,970.502,017.00484,759
2022-10-262,006.002,011.001,974.501,985.00930,697
2022-10-251,969.002,016.001,958.502,009.00580,120
2022-10-241,958.001,975.001,943.501,957.00501,781
2022-10-211,939.501,954.001,915.001,948.00624,285
2022-10-201,950.501,954.001,932.001,952.00693,501
2022-10-191,953.001,960.501,928.501,948.50346,184
2022-10-181,955.501,962.501,935.001,950.00480,522
2022-10-171,919.501,959.501,913.501,936.00365,110
2022-10-141,931.001,963.501,911.501,923.00350,667
2022-10-131,876.001,935.501,862.001,898.50429,132
2022-10-121,913.001,913.001,878.001,892.50696,783
2022-10-111,904.501,914.501,892.001,910.50469,711
2022-10-101,897.001,941.001,884.501,913.501,015,131
2022-10-071,961.001,963.501,911.501,917.50659,868
2022-10-062,028.002,039.001,965.501,973.50600,196
2022-10-052,013.002,040.001,998.502,011.00715,678
2022-10-041,918.502,012.001,904.502,012.00950,220
2022-10-031,905.001,917.501,875.501,906.001,231,915
2022-09-301,920.001,953.001,892.501,914.501,338,513
2022-09-291,920.001,966.501,897.501,931.501,034,937
2022-09-281,968.001,973.001,836.501,926.502,937,370
2022-09-272,020.002,030.001,899.001,976.501,833,559
2022-09-262,096.002,096.002,025.002,030.00671,251
2022-09-232,130.002,133.002,047.002,070.00726,009
2022-09-222,138.002,202.002,121.002,121.001,079,334
2022-09-212,143.002,174.002,105.002,159.00646,445
2022-09-202,261.002,261.002,124.002,152.001,136,298
2022-09-192,272.002,272.002,272.002,272.000
2022-09-162,220.002,291.002,211.002,272.0010,278,064
2022-09-152,205.002,278.002,198.002,262.001,016,721
2022-09-142,252.002,252.002,198.002,198.00738,449
2022-09-132,279.002,289.002,229.002,230.00816,255
2022-09-122,220.002,278.002,206.002,271.00628,589
2022-09-092,165.002,205.002,163.002,201.00664,061
2022-09-082,220.002,228.002,157.002,167.00985,532
2022-09-072,193.002,213.002,167.002,201.001,635,578
2022-09-062,116.002,180.002,116.002,169.00904,236
2022-09-052,035.002,102.002,025.002,102.00823,320
2022-09-022,028.002,078.002,013.002,075.00872,600
2022-09-012,021.002,101.001,979.502,009.001,257,573
2022-08-312,163.002,167.002,122.002,122.001,528,893
2022-08-302,189.002,201.002,150.002,159.00847,326
2022-08-292,192.002,192.002,192.002,192.000
2022-08-262,219.002,232.002,191.002,192.00518,365
2022-08-252,253.002,258.002,190.002,218.00511,756
2022-08-242,222.002,265.002,221.002,244.00550,473
2022-08-232,260.002,264.002,214.002,225.00625,614
2022-08-222,311.002,313.002,250.002,267.00568,267
2022-08-192,293.002,337.002,293.002,322.00774,047
2022-08-182,310.002,323.002,271.002,299.001,001,229
2022-08-172,301.002,328.002,290.002,306.00544,649
2022-08-162,315.002,327.002,264.002,288.001,339,621
2022-08-152,280.002,310.002,250.002,310.00596,493
2022-08-122,248.002,279.002,239.002,258.00638,988
2022-08-112,214.002,253.002,183.002,234.001,429,421
2022-08-102,004.002,224.002,004.002,216.001,411,677
2022-08-091,990.002,005.001,967.501,967.501,540,466
2022-08-081,966.501,986.501,957.501,984.00471,470
2022-08-051,968.501,989.501,951.001,958.00553,238
2022-08-041,935.501,993.001,935.501,968.00675,874
2022-08-031,914.501,940.001,896.001,928.00800,823
2022-08-021,911.501,925.001,889.501,919.00585,464
2022-08-011,924.501,940.501,904.001,909.501,104,169
2022-07-291,889.001,918.001,876.001,918.00919,262
2022-07-281,836.501,884.001,809.001,884.00992,472
2022-07-271,802.001,837.501,790.001,809.001,472,279
2022-07-261,734.501,794.001,734.501,787.501,380,146
2022-07-251,734.001,745.001,707.501,736.50774,300
2022-07-221,752.001,777.001,722.001,735.50556,837
2022-07-211,747.501,792.501,716.001,745.50967,097
2022-07-201,724.001,768.501,724.001,749.001,253,406
2022-07-191,739.001,770.501,711.001,729.001,158,322
2022-07-181,806.501,828.501,691.501,738.001,994,696
2022-07-151,894.501,931.501,852.001,882.002,657,683
2022-07-142,317.002,325.001,914.001,933.503,346,276
2022-07-132,353.002,372.002,331.002,361.001,154,364
2022-07-122,308.002,372.002,303.002,357.00750,509
2022-07-112,308.002,327.002,300.002,316.00479,377
2022-07-082,311.002,357.002,307.002,335.00688,695
2022-07-072,302.002,329.002,290.002,321.00612,089
2022-07-062,251.002,299.002,251.002,293.00659,023
2022-07-052,235.002,242.002,190.002,225.00611,107
2022-07-042,242.002,258.002,216.002,228.00287,849
2022-07-012,244.002,258.002,217.002,234.00385,850
2022-06-302,223.002,251.002,206.002,244.00654,670
2022-06-292,223.002,247.002,196.002,245.00355,621
2022-06-282,263.002,276.002,238.002,240.00981,612
2022-06-272,241.002,265.002,227.002,257.00788,786
2022-06-242,183.002,221.002,173.002,219.00392,402
2022-06-232,154.002,178.002,121.002,172.00644,048
2022-06-222,096.002,164.002,082.002,162.00736,796
2022-06-212,159.002,161.002,101.002,103.00292,018
2022-06-202,119.002,157.002,090.002,157.00594,087
2022-06-172,107.002,139.002,102.002,113.001,360,403
2022-06-162,156.002,161.002,096.002,119.00839,013
2022-06-152,138.002,185.002,138.002,167.00507,893
2022-06-142,150.002,163.002,113.002,130.00636,806
2022-06-132,117.002,141.002,076.002,141.00749,873
2022-06-102,190.002,202.002,141.002,141.00671,767
2022-06-092,236.002,237.002,190.002,200.00966,151
2022-06-082,260.002,272.002,234.002,243.002,748,331
2022-06-072,263.002,274.002,255.002,262.001,492,364
2022-06-062,210.002,288.002,205.002,277.00972,942
2022-06-032,201.002,201.002,201.002,201.000
2022-06-022,201.002,201.002,201.002,201.000
2022-06-012,232.002,261.002,201.002,201.001,321,887
2022-05-312,226.002,231.002,200.002,223.001,858,209
2022-05-302,239.002,241.002,220.002,229.00788,303
2022-05-272,219.002,247.002,207.002,238.00475,716
2022-05-262,194.002,220.002,177.002,218.00567,913
2022-05-252,189.002,221.002,177.002,193.00589,268
2022-05-242,212.002,220.002,167.002,171.003,811,648
2022-05-232,199.002,224.002,188.002,220.00984,792
2022-05-202,156.002,210.002,156.002,174.001,183,378
2022-05-192,220.002,223.002,128.002,147.001,164,731
2022-05-182,266.002,272.002,228.002,231.001,117,649
2022-05-172,289.002,311.002,261.002,267.00720,343
2022-05-162,250.002,285.002,234.002,285.00698,563
2022-05-132,236.002,255.002,223.002,249.00855,526
2022-05-122,219.002,255.002,197.002,245.00867,388
2022-05-112,288.002,288.002,223.002,236.00894,622
2022-05-102,326.002,337.002,279.002,279.00686,718
2022-05-092,310.002,340.002,279.002,300.00627,656
2022-05-062,313.002,381.002,306.002,345.00758,718
2022-05-052,400.002,409.002,321.002,321.00792,972
2022-05-042,546.002,546.002,430.002,493.001,021,909
2022-05-032,520.002,561.002,511.002,561.00822,730
2022-05-022,524.002,524.002,524.002,524.000
2022-04-292,521.002,528.002,492.002,524.00607,663
2022-04-282,512.002,540.002,492.002,523.00520,042
2022-04-272,513.002,515.002,454.002,495.00775,896
2022-04-262,526.002,546.002,511.002,514.001,230,606
2022-04-252,510.002,517.002,480.002,509.00944,798
2022-04-222,525.002,548.002,499.002,529.00780,535
2022-04-212,496.002,547.002,480.002,534.001,162,611
2022-04-202,445.002,496.002,430.002,486.001,946,899
2022-04-192,500.002,512.002,431.002,444.00447,984
2022-04-182,493.002,493.002,493.002,493.000
2022-04-152,493.002,493.002,493.002,493.000
2022-04-142,499.002,499.002,469.002,493.00433,602
2022-04-132,508.002,508.002,465.002,498.00488,745
2022-04-122,521.002,528.002,473.002,512.00511,365
2022-04-112,568.002,581.002,536.002,536.00663,464
2022-04-082,591.002,591.002,561.002,573.00375,408
2022-04-072,572.002,582.002,521.002,562.001,220,555
2022-04-062,555.002,577.002,524.002,554.00876,663
2022-04-052,542.002,570.002,517.002,563.00689,806
2022-04-042,572.002,587.002,529.002,540.00473,427
2022-04-012,568.002,581.002,540.002,558.00426,945
2022-03-312,609.002,629.002,563.002,563.00642,565
2022-03-302,592.002,610.002,543.002,573.00531,415
2022-03-292,601.002,643.002,577.002,604.00611,208
2022-03-282,548.002,560.002,525.002,536.00802,456
2022-03-252,580.002,580.002,514.002,535.00907,069
2022-03-242,610.002,618.002,570.002,583.00570,315
2022-03-232,620.002,631.002,570.002,600.00834,396
2022-03-222,618.002,618.002,547.002,605.00998,080
2022-03-212,612.002,614.002,570.002,611.00578,345
2022-03-182,603.002,617.002,560.002,597.001,467,243
2022-03-172,635.002,648.002,536.002,595.001,128,468
2022-03-162,612.002,640.002,585.002,631.00826,449
2022-03-152,621.002,634.002,555.002,576.00880,989
2022-03-142,599.002,711.002,594.002,653.001,442,914
2022-03-112,490.002,589.002,489.002,568.001,046,233
2022-03-102,434.002,481.002,386.002,481.00609,928
2022-03-092,498.002,508.002,420.002,439.00651,847
2022-03-082,418.002,497.002,381.002,464.00833,246
2022-03-072,455.002,485.002,346.002,443.001,528,263
2022-03-042,523.002,637.002,500.002,505.001,378,229
2022-03-032,900.002,900.002,492.002,540.002,348,376
2022-03-022,930.002,973.002,915.002,958.00580,939
2022-03-012,981.003,013.002,944.002,951.00466,889
2022-02-282,941.003,010.002,941.002,977.00916,598
2022-02-252,899.002,980.002,883.002,960.001,169,805
2022-02-242,966.003,014.002,861.002,871.00613,148
2022-02-232,980.003,022.002,968.003,010.00289,335
2022-02-222,915.002,997.002,900.002,970.00728,506
2022-02-212,969.003,006.002,952.002,957.00243,712
2022-02-182,991.003,011.002,963.002,963.00324,206
2022-02-173,040.003,055.002,990.002,993.00236,880
2022-02-163,052.003,054.003,020.003,042.00398,065
2022-02-153,021.003,066.003,018.003,050.00347,796
2022-02-143,033.003,041.003,003.003,030.00293,011
2022-02-113,026.003,054.003,015.003,054.00566,802
2022-02-103,086.003,086.002,983.003,036.00346,374
2022-02-093,012.003,075.003,012.003,074.00879,164
2022-02-083,010.003,010.002,946.002,999.00167,134
2022-02-072,973.003,006.002,952.002,999.00301,382
2022-02-043,023.003,043.002,942.002,959.00413,019
2022-02-033,082.003,094.003,011.003,012.00355,517
2022-02-023,052.003,101.003,039.003,080.00981,803
2022-02-013,146.003,179.003,051.003,051.00790,329
2022-01-313,185.003,186.003,140.003,144.00595,175
2022-01-283,200.003,208.003,158.003,173.00860,521
2022-01-273,120.003,228.003,114.003,205.00443,148
2022-01-263,150.003,166.003,134.003,150.00379,707
2022-01-253,140.003,173.003,121.003,131.00597,777
2022-01-243,135.003,172.003,094.003,125.00963,243
2022-01-213,220.003,254.003,165.003,171.00505,317
2022-01-203,261.003,301.003,236.003,250.00586,169
2022-01-193,219.003,284.003,203.003,266.00609,583
2022-01-183,223.003,247.003,202.003,230.00592,492
2022-01-173,130.003,257.003,123.003,241.00376,847
2022-01-143,100.003,135.003,095.003,111.00356,043
2022-01-133,105.003,134.003,092.003,113.00473,918
2022-01-123,107.003,125.003,088.003,101.00467,827
2022-01-113,087.003,134.003,077.003,101.00437,048
2022-01-103,087.003,092.003,054.003,079.00389,306
2022-01-073,074.003,088.003,058.003,082.00534,120
2022-01-063,053.003,088.003,045.003,079.00472,534
2022-01-053,079.003,093.003,055.003,072.00387,447
2022-01-043,200.003,207.003,071.003,078.00506,458
2022-01-033,157.003,157.003,157.003,157.000
2021-12-313,131.003,158.003,124.003,157.0099,696
2021-12-303,150.003,169.003,136.003,140.00205,530
2021-12-293,121.003,166.003,120.003,150.00300,365
2021-12-283,095.003,095.003,095.003,095.000
2021-12-273,095.003,095.003,095.003,095.000
2021-12-243,127.003,135.003,093.003,095.0086,137
2021-12-233,121.003,127.003,100.003,103.00195,410
2021-12-223,100.003,117.003,093.003,117.00285,285
2021-12-213,112.003,117.003,093.003,095.00355,975
2021-12-203,076.003,094.003,058.003,092.00311,058
2021-12-173,095.003,116.003,079.003,109.001,010,762
2021-12-163,118.003,121.003,093.003,104.00473,859
2021-12-153,064.003,106.003,064.003,095.001,545,990
2021-12-143,090.003,108.003,073.003,074.00391,778
2021-12-133,087.003,087.003,067.003,081.002,354,052
2021-12-103,080.003,114.003,064.003,088.00456,511
2021-12-093,108.003,132.003,075.003,088.001,101,908
2021-12-083,029.003,102.003,024.003,102.00667,505
2021-12-072,999.003,041.002,997.003,021.00464,002
2021-12-062,970.003,002.002,965.002,991.00324,618
2021-12-032,994.003,001.002,960.002,961.00672,328
2021-12-022,978.002,996.002,960.002,988.00481,932
2021-12-012,973.002,997.002,950.002,988.00701,703
2021-11-303,002.003,002.002,957.002,957.001,471,486
2021-11-292,975.003,036.002,962.003,013.00522,888
2021-11-262,918.002,970.002,909.002,963.001,665,147
2021-11-252,959.002,990.002,951.002,967.00275,221
2021-11-242,971.002,973.002,933.002,948.00536,535
2021-11-232,961.002,974.002,942.002,964.00417,076
2021-11-223,001.003,006.002,977.002,985.001,470,485
2021-11-192,971.003,008.002,958.002,980.00572,644
2021-11-182,963.002,984.002,952.002,960.00684,328
2021-11-172,962.002,962.002,935.002,958.00408,660
2021-11-162,973.002,986.002,953.002,968.00607,754
2021-11-152,939.002,986.002,924.002,986.00587,107
2021-11-122,930.002,945.002,918.002,930.00273,862
2021-11-112,922.002,938.002,917.002,926.00676,049
2021-11-102,893.002,924.002,883.002,920.00994,253
2021-11-092,900.002,909.002,857.002,901.00669,133
2021-11-082,897.002,926.002,894.002,900.00605,303
2021-11-052,880.002,925.002,878.002,902.002,160,535
2021-11-042,857.002,880.002,836.002,880.00699,377
2021-11-032,861.002,870.002,844.002,850.00731,799
2021-11-022,903.002,903.002,867.002,870.00928,417
2021-11-012,870.002,903.002,854.002,898.00419,886
2021-10-292,885.002,888.002,829.002,870.001,589,740
2021-10-282,886.002,907.002,856.002,890.00698,272
2021-10-272,900.002,929.002,836.002,879.001,414,553
2021-10-263,033.003,056.003,024.003,047.00279,701
2021-10-253,034.003,059.003,007.003,032.00591,775
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

Copyright © 2026 - 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.