Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Bank Of Georgia Group Share Price
Bank Of Georgia Group Share History

Bank Of Georgia Group Share History

Bank Of Georgia Group Share Price history. The following table shows end-of-day data BGEO historical share prices for Bank Of Georgia Group, 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.

BGEO.L
Share PriceBGEO.L
ChartsBGEO.L
TradesBGEO.L
HistoryCompare
BGEO.LBGEO.L
Share NewsBGEO.L
RNSBGEO.L
Accounts
Date Open High Low Close Volume
2024-04-265,320.005,390.005,250.005,360.00209,535
2024-04-255,170.005,300.005,150.005,290.0046,219
2024-04-245,190.005,320.005,160.005,200.0093,693
2024-04-234,830.005,170.004,830.005,160.0077,704
2024-04-224,870.004,930.004,830.004,895.0093,764
2024-04-194,770.004,850.004,770.004,835.0064,732
2024-04-184,750.004,900.004,750.004,900.0045,514
2024-04-174,850.004,895.004,790.004,840.0047,786
2024-04-164,865.004,910.004,805.004,850.0072,394
2024-04-154,940.005,040.004,930.004,965.0048,889
2024-04-125,020.005,020.004,940.004,950.0064,173
2024-04-115,000.005,000.004,880.004,920.0060,647
2024-04-105,000.005,000.004,905.004,980.0066,731
2024-04-095,100.005,120.004,985.004,985.0067,279
2024-04-085,130.005,150.005,070.005,100.0079,176
2024-04-055,090.005,120.004,990.005,120.0041,460
2024-04-045,010.005,090.005,010.005,090.0053,691
2024-04-034,985.005,100.004,985.005,050.0059,882
2024-04-025,050.005,130.005,000.005,000.0053,207
2024-04-015,050.005,050.005,050.005,050.000
2024-03-295,050.005,050.005,050.005,050.000
2024-03-285,000.005,190.004,800.005,050.00146,644
2024-03-274,860.005,060.004,860.005,060.00157,249
2024-03-264,785.004,910.004,775.004,905.0066,623
2024-03-254,785.004,830.004,730.004,770.0065,280
2024-03-224,885.004,885.004,770.004,785.0066,800
2024-03-214,825.004,915.004,730.004,880.0071,705
2024-03-204,740.004,830.004,685.004,770.00112,636
2024-03-194,830.004,860.004,745.004,745.0081,390
2024-03-184,890.004,945.004,830.004,855.00117,336
2024-03-155,250.005,250.004,735.004,845.00245,947
2024-03-145,210.005,270.005,160.005,180.0039,965
2024-03-135,180.005,310.005,130.005,130.00200,751
2024-03-125,140.005,190.005,120.005,180.0040,176
2024-03-115,160.005,170.005,060.005,110.0051,958
2024-03-085,140.005,190.005,080.005,160.00113,542
2024-03-075,130.005,160.004,985.005,150.00180,551
2024-03-065,040.005,180.005,030.005,150.0063,200
2024-03-054,995.005,190.004,950.005,020.00120,875
2024-03-045,030.005,170.004,955.004,995.00192,462
2024-03-014,745.005,020.004,745.005,020.00145,965
2024-02-294,560.004,740.004,560.004,710.00210,791
2024-02-284,650.004,650.004,535.004,600.00121,841
2024-02-274,580.004,620.004,520.004,520.0090,484
2024-02-264,560.004,620.004,545.004,600.0057,209
2024-02-234,590.004,705.004,515.004,560.00104,695
2024-02-224,395.004,570.004,360.004,570.0099,644
2024-02-214,290.004,385.004,175.004,385.0092,942
2024-02-204,260.004,360.004,185.004,245.0095,791
2024-02-194,055.004,285.003,985.004,225.00476,218
2024-02-164,000.004,140.003,950.003,965.0057,190
2024-02-153,895.004,030.003,820.004,030.0056,088
2024-02-143,850.003,940.003,850.003,870.0032,503
2024-02-133,780.003,840.003,780.003,835.0017,415
2024-02-123,695.003,840.003,695.003,840.0036,568
2024-02-093,690.003,760.003,660.003,750.0029,606
2024-02-083,720.003,740.003,685.003,695.0020,666
2024-02-073,810.003,810.003,710.003,740.0021,030
2024-02-063,820.003,820.003,755.003,800.0033,133
2024-02-053,775.003,800.003,735.003,745.00125,662
2024-02-023,810.003,825.003,780.003,790.0023,883
2024-02-013,735.003,845.003,735.003,795.0037,337
2024-01-313,800.003,815.003,770.003,795.00283,254
2024-01-303,710.003,795.003,710.003,785.0033,157
2024-01-293,725.003,800.003,725.003,755.00180,001
2024-01-263,745.003,780.003,720.003,780.0029,662
2024-01-253,735.003,770.003,715.003,745.0030,083
2024-01-243,800.003,800.003,685.003,735.0037,390
2024-01-233,730.003,795.003,715.003,715.0055,007
2024-01-223,880.003,880.003,775.003,795.0034,642
2024-01-193,860.003,860.003,775.003,775.0065,304
2024-01-183,865.003,880.003,825.003,850.0020,714
2024-01-173,870.003,870.003,795.003,845.0057,231
2024-01-163,850.003,915.003,845.003,905.00175,591
2024-01-153,855.003,945.003,855.003,915.0029,623
2024-01-123,935.003,980.003,880.003,905.0028,091
2024-01-114,040.004,040.003,895.003,905.0067,521
2024-01-103,940.004,045.003,935.004,025.0052,616
2024-01-093,925.003,975.003,905.003,940.0052,837
2024-01-083,870.003,945.003,840.003,945.0043,168
2024-01-053,890.003,905.003,840.003,845.0032,525
2024-01-043,885.003,910.003,860.003,895.0037,831
2024-01-033,950.003,975.003,880.003,895.00125,092
2024-01-024,000.004,020.003,975.004,005.0048,313
2024-01-013,975.003,975.003,975.003,975.000
2023-12-293,900.003,975.003,900.003,975.0093,883
2023-12-283,930.003,980.003,930.003,935.00121,683
2023-12-273,935.003,980.003,920.003,980.00130,676
2023-12-263,930.003,930.003,930.003,930.000
2023-12-253,930.003,930.003,930.003,930.000
2023-12-223,880.003,940.003,875.003,930.00114,604
2023-12-213,825.003,890.003,825.003,890.0040,696
2023-12-203,700.003,875.003,695.003,835.0095,850
2023-12-193,630.003,690.003,590.003,680.0086,724
2023-12-183,510.003,630.003,510.003,605.0043,207
2023-12-153,490.003,605.003,490.003,565.00253,305
2023-12-143,450.003,550.003,440.003,465.0064,418
2023-12-133,450.003,450.003,390.003,405.0052,301
2023-12-123,440.003,450.003,375.003,395.0043,947
2023-12-113,315.003,425.003,315.003,425.0044,044
2023-12-083,350.003,405.003,340.003,390.0029,402
2023-12-073,430.003,430.003,295.003,370.0070,746
2023-12-063,430.003,430.003,360.003,370.0040,131
2023-12-053,500.003,500.003,410.003,420.0065,302
2023-12-043,480.003,500.003,435.003,460.0025,817
2023-12-013,500.003,510.003,450.003,480.0041,793
2023-11-303,490.003,490.003,425.003,450.00126,047
2023-11-293,430.003,495.003,420.003,495.0029,567
2023-11-283,460.003,475.003,415.003,435.0055,289
2023-11-273,480.003,505.003,450.003,460.0030,661
2023-11-243,495.003,525.003,470.003,485.0032,388
2023-11-233,410.003,520.003,395.003,510.0041,083
2023-11-223,470.003,495.003,400.003,410.0044,310
2023-11-213,500.003,540.003,460.003,460.0043,122
2023-11-203,425.003,535.003,420.003,520.0056,561
2023-11-173,380.003,445.003,365.003,425.00237,918
2023-11-163,445.003,445.003,320.003,360.0057,104
2023-11-153,420.003,450.003,345.003,450.0079,303
2023-11-143,520.003,520.003,205.003,375.00181,772
2023-11-133,535.003,600.003,425.003,560.0060,206
2023-11-103,555.003,575.003,505.003,535.0035,172
2023-11-093,540.003,575.003,505.003,570.00245,562
2023-11-083,440.003,615.003,440.003,540.00242,657
2023-11-073,470.003,570.003,455.003,495.0084,882
2023-11-063,435.003,535.003,435.003,480.0050,947
2023-11-033,440.003,490.003,425.003,445.0034,017
2023-11-023,345.003,445.003,335.003,435.00100,137
2023-11-013,335.003,405.003,325.003,340.0051,039
2023-10-313,305.003,400.003,305.003,330.0085,437
2023-10-303,205.003,340.003,200.003,185.0039,799
2023-10-273,260.003,260.003,160.003,185.0033,731
2023-10-263,150.003,210.003,150.003,190.0051,819
2023-10-253,250.003,250.003,180.003,210.0084,404
2023-10-243,325.003,330.003,235.003,250.0040,709
2023-10-233,250.003,340.003,205.003,330.0063,306
2023-10-203,355.003,355.003,225.003,255.00240,738
2023-10-193,260.003,330.003,255.003,270.00132,954
2023-10-183,450.003,450.003,305.003,310.0091,283
2023-10-173,415.003,455.003,380.003,435.0083,390
2023-10-163,445.003,445.003,400.003,425.00206,039
2023-10-133,415.003,470.003,390.003,430.0067,872
2023-10-123,510.003,535.003,445.003,500.0032,504
2023-10-113,525.003,580.003,500.003,525.0040,822
2023-10-103,450.003,550.003,450.003,535.0035,958
2023-10-093,460.003,495.003,430.003,475.0037,108
2023-10-063,440.003,540.003,440.003,480.00272,288
2023-10-053,465.003,480.003,365.003,405.0062,134
2023-10-043,690.003,690.003,515.003,515.0088,749
2023-10-033,720.003,725.003,635.003,650.0062,448
2023-10-023,700.003,745.003,630.003,660.0071,713
2023-09-293,695.003,695.003,630.003,690.0063,697
2023-09-283,555.003,690.003,555.003,660.0044,941
2023-09-273,655.003,655.003,570.003,570.00107,229
2023-09-263,700.003,700.003,615.003,640.0030,260
2023-09-253,660.003,660.003,600.003,640.00200,999
2023-09-223,725.003,760.003,660.003,660.0096,485
2023-09-213,605.003,725.003,605.003,695.0089,232
2023-09-203,745.003,745.003,575.003,680.00101,783
2023-09-193,680.003,735.003,660.003,730.00236,260
2023-09-183,695.003,725.003,620.003,665.00102,794
2023-09-153,620.003,705.003,570.003,705.00266,486
2023-09-143,495.003,615.003,475.003,615.00105,762
2023-09-133,485.003,485.003,415.003,475.0053,398
2023-09-123,420.003,470.003,365.003,470.0041,430
2023-09-113,450.003,450.003,320.003,355.0058,429
2023-09-083,370.003,395.003,335.003,395.0053,619
2023-09-073,400.003,410.003,360.003,365.0027,717
2023-09-063,450.003,450.003,400.003,420.0055,698
2023-09-053,435.003,490.003,435.003,470.0022,159
2023-09-043,470.003,505.003,450.003,460.0022,288
2023-09-013,495.003,545.003,430.003,465.0040,305
2023-08-313,565.003,585.003,470.003,485.00218,895
2023-08-303,575.003,620.003,545.003,575.0039,007
2023-08-293,550.003,555.003,475.003,545.00132,935
2023-08-283,480.003,480.003,480.003,480.000
2023-08-253,490.003,565.003,455.003,480.0042,218
2023-08-243,565.003,565.003,475.003,505.0031,648
2023-08-233,490.003,585.003,455.003,465.0036,587
2023-08-223,375.003,530.003,360.003,475.0083,872
2023-08-213,410.003,415.003,305.003,395.0064,656
2023-08-183,590.003,615.003,300.003,400.00113,965
2023-08-173,300.003,700.003,300.003,635.00193,621
2023-08-163,205.003,250.003,200.003,210.0055,061
2023-08-153,230.003,270.003,155.003,205.0039,204
2023-08-143,195.003,255.003,190.003,195.0043,779
2023-08-113,140.003,210.003,140.003,200.0062,069
2023-08-103,105.003,170.003,080.003,170.0033,924
2023-08-093,080.003,115.003,070.003,115.0023,521
2023-08-083,100.003,120.003,040.003,065.0043,732
2023-08-073,110.003,135.003,105.003,110.0024,916
2023-08-043,120.003,155.003,075.003,140.0023,063
2023-08-033,160.003,160.003,070.003,095.0052,822
2023-08-023,240.003,240.003,175.003,185.0048,860
2023-08-013,260.003,280.003,240.003,275.0035,229
2023-07-313,205.003,280.003,200.003,255.0059,622
2023-07-283,250.003,320.003,170.003,210.00342,079
2023-07-273,220.003,285.003,200.003,260.0047,454
2023-07-263,175.003,230.003,160.003,230.0054,749
2023-07-253,165.003,220.003,165.003,180.0079,866
2023-07-243,140.003,220.003,140.003,180.00166,215
2023-07-213,185.003,245.003,155.003,175.0044,457
2023-07-203,170.003,225.003,115.003,205.0060,411
2023-07-193,105.003,180.003,105.003,180.0065,903
2023-07-183,045.003,120.003,045.003,110.0051,282
2023-07-173,050.003,125.003,030.003,055.0058,808
2023-07-143,015.003,100.003,000.003,070.0081,720
2023-07-132,940.003,025.002,915.003,025.0069,352
2023-07-122,815.002,945.002,815.002,945.0052,798
2023-07-112,720.002,855.002,720.002,820.0076,448
2023-07-102,735.002,795.002,735.002,795.0062,996
2023-07-072,745.002,770.002,670.002,750.0085,621
2023-07-062,745.002,775.002,650.002,650.00126,506
2023-07-052,850.002,850.002,735.002,755.0068,926
2023-07-042,915.002,955.002,780.002,780.0093,271
2023-07-033,000.003,000.002,930.002,940.0059,889
2023-06-303,020.003,020.002,905.002,925.00143,118
2023-06-293,005.003,030.002,930.002,940.00444,446
2023-06-283,070.003,155.003,060.003,150.00106,969
2023-06-273,035.003,100.003,035.003,090.00163,788
2023-06-262,940.003,060.002,920.003,030.00112,996
2023-06-233,045.003,080.002,955.002,965.0069,449
2023-06-223,085.003,095.003,025.003,050.0069,505
2023-06-212,995.003,140.002,995.003,090.0076,975
2023-06-203,050.003,080.003,040.003,050.0045,573
2023-06-193,000.003,080.002,975.003,060.00511,856
2023-06-162,985.003,060.002,920.002,990.00268,577
2023-06-152,940.002,955.002,910.002,915.00169,875
2023-06-143,005.003,005.002,915.002,930.00149,325
2023-06-133,045.003,045.002,925.002,950.00139,438
2023-06-123,020.003,030.002,965.002,965.00100,231
2023-06-092,980.003,045.002,975.003,020.0075,429
2023-06-083,050.003,070.003,025.003,050.0077,480
2023-06-073,050.003,075.003,030.003,045.0069,131
2023-06-063,120.003,120.002,990.003,060.0087,150
2023-06-053,055.003,065.003,025.003,030.0091,042
2023-06-023,095.003,095.003,020.003,045.00276,803
2023-06-013,005.003,060.003,005.003,040.0075,447
2023-05-313,025.003,055.003,005.003,015.00115,160
2023-05-303,150.003,180.003,050.003,070.0092,254
2023-05-293,180.003,180.003,180.003,180.000
2023-05-263,205.003,215.003,150.003,180.0063,751
2023-05-253,145.003,225.003,145.003,210.0077,518
2023-05-243,155.003,230.003,125.003,215.00116,646
2023-05-233,290.003,350.003,140.003,175.00309,374
2023-05-223,270.003,290.003,135.003,245.00171,641
2023-05-193,360.003,360.003,210.003,270.00141,309
2023-05-183,250.003,385.003,250.003,320.00171,720
2023-05-173,440.003,550.003,070.003,250.00448,454
2023-05-163,345.003,380.003,310.003,375.0083,420
2023-05-153,325.003,340.003,280.003,340.00193,404
2023-05-123,260.003,345.003,260.003,325.00276,782
2023-05-113,150.003,260.003,150.003,260.00209,466
2023-05-103,075.003,150.003,040.003,150.00111,003
2023-05-093,000.003,090.003,000.003,090.00205,771
2023-05-083,035.003,035.003,035.003,035.000
2023-05-052,995.003,050.002,980.003,035.00179,386
2023-05-042,980.003,000.002,950.002,965.00107,806
2023-05-032,935.003,005.002,915.002,990.00131,886
2023-05-022,945.003,000.002,920.002,935.0086,705
2023-05-012,960.002,960.002,960.002,960.000
2023-04-283,040.003,060.002,950.002,960.00216,456
2023-04-272,925.003,035.002,925.003,035.0078,681
2023-04-262,845.002,940.002,800.002,935.00113,176
2023-04-252,845.002,860.002,810.002,840.0093,613
2023-04-242,800.002,895.002,800.002,840.0069,542
2023-04-212,760.002,850.002,760.002,840.0052,927
2023-04-202,855.002,865.002,790.002,790.0087,617
2023-04-192,840.002,865.002,830.002,835.0077,246
2023-04-182,845.002,905.002,840.002,845.00107,134
2023-04-172,810.002,845.002,775.002,845.00137,033
2023-04-142,775.002,825.002,770.002,785.00177,526
2023-04-132,795.002,815.002,760.002,800.00134,096
2023-04-122,750.002,810.002,750.002,790.00107,600
2023-04-112,780.002,810.002,745.002,765.00145,708
2023-04-102,775.002,775.002,775.002,775.000
2023-04-072,775.002,775.002,775.002,775.000
2023-04-062,685.002,820.002,685.002,775.00213,691
2023-04-052,805.002,825.002,735.002,755.0095,200
2023-04-042,715.002,835.002,715.002,785.00104,026
2023-04-032,760.002,825.002,760.002,760.0091,150
2023-03-312,710.002,775.002,710.002,750.0071,192
2023-03-302,680.002,755.002,675.002,735.00107,937
2023-03-292,640.002,695.002,615.002,680.00108,253
2023-03-282,620.002,650.002,570.002,605.00113,916
2023-03-272,550.002,620.002,550.002,595.0096,086
2023-03-242,510.002,550.002,465.002,530.00226,809
2023-03-232,550.002,590.002,505.002,540.00130,322
2023-03-222,560.002,605.002,555.002,555.00182,897
2023-03-212,440.002,600.002,440.002,580.00100,564
2023-03-202,350.002,465.002,230.002,440.00154,962
2023-03-172,525.002,535.002,390.002,395.00366,225
2023-03-162,525.002,550.002,415.002,440.00153,564
2023-03-152,600.002,645.002,485.002,505.00200,812
2023-03-142,435.002,590.002,390.002,580.00176,520
2023-03-132,705.002,705.002,420.002,435.00312,837
2023-03-102,775.002,775.002,620.002,710.00134,041
2023-03-092,750.002,775.002,695.002,735.00105,184
2023-03-082,905.002,910.002,720.002,760.00184,556
2023-03-072,990.003,030.002,915.002,920.0092,835
2023-03-062,940.003,000.002,920.003,000.0084,332
2023-03-032,890.002,935.002,880.002,935.00164,811
2023-03-022,820.002,920.002,820.002,890.00350,184
2023-03-012,805.002,875.002,760.002,870.0088,702
2023-02-282,800.002,800.002,765.002,790.00129,106
2023-02-272,730.002,810.002,730.002,805.0060,709
2023-02-242,780.002,810.002,745.002,755.0073,320
2023-02-232,695.002,785.002,670.002,770.0088,563
2023-02-222,745.002,745.002,690.002,705.0058,788
2023-02-212,760.002,770.002,720.002,755.00314,884
2023-02-202,895.002,910.002,780.002,785.0042,442
2023-02-172,800.002,925.002,730.002,885.00124,127
2023-02-162,765.003,005.002,760.002,790.00197,821
2023-02-152,670.002,730.002,670.002,720.0059,770
2023-02-142,710.002,720.002,660.002,680.0069,776
2023-02-132,675.002,735.002,675.002,715.0046,336
2023-02-102,710.002,730.002,670.002,675.0041,371
2023-02-092,750.002,750.002,725.002,730.0017,238
2023-02-082,700.002,745.002,685.002,745.0041,942
2023-02-072,675.002,750.002,675.002,735.0052,547
2023-02-062,735.002,760.002,695.002,700.0063,821
2023-02-032,720.002,765.002,670.002,750.0046,172
2023-02-022,640.002,710.002,600.002,670.0089,467
2023-02-012,710.002,710.002,645.002,675.0048,739
2023-01-312,680.002,705.002,655.002,670.0065,412
2023-01-302,690.002,690.002,630.002,685.0071,289
2023-01-272,620.002,685.002,620.002,685.0040,780
2023-01-262,655.002,700.002,655.002,685.0046,180
2023-01-252,650.002,695.002,650.002,660.0046,713
2023-01-242,605.002,675.002,580.002,665.0034,237
2023-01-232,700.002,715.002,600.002,605.0069,307
2023-01-202,685.002,695.002,660.002,695.0029,900
2023-01-192,620.002,680.002,620.002,670.0035,320
2023-01-182,595.002,645.002,580.002,635.0067,341
2023-01-172,605.002,650.002,585.002,600.0048,752
2023-01-162,660.002,675.002,600.002,605.0034,004
2023-01-132,670.002,680.002,650.002,660.0051,839
2023-01-122,650.002,685.002,595.002,660.0054,104
2023-01-112,675.002,715.002,655.002,655.0059,471
2023-01-102,700.002,715.002,665.002,670.0038,465
2023-01-092,680.002,735.002,680.002,705.00485,274
2023-01-062,740.002,765.002,700.002,720.00316,093
2023-01-052,640.002,745.002,640.002,745.0057,556
2023-01-042,610.002,655.002,600.002,655.00309,518
2023-01-032,600.002,645.002,580.002,615.0093,149
2023-01-022,605.002,605.002,605.002,605.000
2022-12-302,620.002,625.002,595.002,605.0019,086
2022-12-292,605.002,620.002,570.002,620.0033,725
2022-12-282,570.002,625.002,560.002,600.0057,536
2022-12-272,565.002,565.002,565.002,565.000
2022-12-262,565.002,565.002,565.002,565.000
2022-12-232,500.002,580.002,500.002,565.0025,422
2022-12-222,490.002,595.002,490.002,555.0030,931
2022-12-212,535.002,560.002,515.002,540.0040,760
2022-12-202,495.002,550.002,485.002,550.0059,139
2022-12-192,450.002,505.002,450.002,475.0035,849
2022-12-162,540.002,545.002,460.002,520.00226,186
2022-12-152,570.002,570.002,520.002,545.0050,506
2022-12-142,600.002,610.002,535.002,560.00100,361
2022-12-132,580.002,635.002,580.002,600.00148,488
2022-12-122,650.002,650.002,595.002,605.0073,441
2022-12-092,585.002,645.002,585.002,635.0086,995
2022-12-082,620.002,620.002,550.002,590.00230,748
2022-12-072,660.002,695.002,625.002,630.00114,741
2022-12-062,550.002,645.002,535.002,635.00449,027
2022-12-052,565.002,595.002,550.002,555.00144,169
2022-12-022,510.002,600.002,500.002,585.00100,317
2022-12-012,535.002,540.002,465.002,510.00134,352
2022-11-302,555.002,555.002,510.002,530.00114,170
2022-11-292,505.002,570.002,505.002,540.00160,849
2022-11-282,535.002,545.002,490.002,490.00185,168
2022-11-252,555.002,555.002,520.002,540.00131,760
2022-11-242,565.002,590.002,555.002,570.0080,874
2022-11-232,495.002,555.002,485.002,545.0075,847
2022-11-222,485.002,510.002,460.002,495.0084,277
2022-11-212,520.002,545.002,480.002,495.00113,595
2022-11-182,480.002,585.002,460.002,535.00119,882
2022-11-172,320.002,450.002,320.002,450.00117,094
2022-11-162,385.002,395.002,355.002,375.00109,182
2022-11-152,405.002,435.002,370.002,370.00120,859
2022-11-142,435.002,485.002,395.002,435.00106,101
2022-11-112,475.002,525.002,440.002,440.00111,730
2022-11-102,450.002,505.002,400.002,470.00154,878
2022-11-092,390.002,420.002,375.002,415.0065,113
2022-11-082,475.002,475.002,390.002,400.0085,728
2022-11-072,415.002,520.002,415.002,460.00254,110
2022-11-042,365.002,450.002,320.002,420.00204,299
2022-11-032,265.002,385.002,255.002,350.00177,315
2022-11-022,250.002,270.002,220.002,255.00303,912
2022-11-012,170.002,245.002,160.002,245.00420,688
2022-10-312,135.002,170.002,110.002,125.0096,982
2022-10-282,140.002,160.002,100.002,135.0093,144
2022-10-272,150.002,165.002,125.002,145.0065,814
2022-10-262,160.002,205.002,155.002,160.00127,362
2022-10-252,120.002,170.002,085.002,165.00457,196
2022-10-242,035.002,135.002,035.002,105.00121,290
2022-10-212,050.002,050.002,000.002,025.0076,281
2022-10-201,994.002,045.001,994.002,025.0068,176
2022-10-192,030.002,040.001,978.002,020.0057,317
2022-10-182,050.002,075.002,020.002,020.0078,684
2022-10-171,956.002,045.001,954.002,030.00285,029
2022-10-142,025.002,030.001,946.001,954.0097,613
2022-10-131,996.002,010.001,928.002,005.0087,223
2022-10-121,920.001,988.001,900.001,984.0077,418
2022-10-111,952.001,976.001,930.001,962.00115,292
2022-10-101,940.001,982.001,932.001,976.00301,227
2022-10-072,010.002,010.001,912.001,944.0089,569
2022-10-061,996.001,996.001,928.001,960.0082,688
2022-10-051,988.002,000.001,960.002,000.0082,100
2022-10-041,974.002,020.001,974.001,988.00103,574
2022-10-032,035.002,035.001,896.001,954.0090,785
2022-09-301,920.001,996.001,920.001,988.00123,658
2022-09-292,005.002,005.001,930.001,954.00115,550
2022-09-282,010.002,055.001,974.002,010.00121,882
2022-09-272,070.002,110.002,030.002,040.00110,861
2022-09-262,115.002,115.001,968.002,045.00120,077
2022-09-232,110.002,110.002,055.002,075.00325,052
2022-09-222,140.002,140.002,065.002,090.0069,666
2022-09-212,045.002,100.002,045.002,095.00123,968
2022-09-202,115.002,125.002,080.002,095.0074,481
2022-09-192,085.002,085.002,085.002,085.000
2022-09-162,120.002,120.002,075.002,085.00188,913
2022-09-152,115.002,130.002,055.002,100.00119,397
2022-09-142,150.002,155.002,105.002,105.0088,635
2022-09-132,200.002,215.002,140.002,165.00116,971
2022-09-122,145.002,205.002,140.002,205.00138,270
2022-09-092,090.002,150.002,090.002,125.00101,787
2022-09-082,090.002,135.002,055.002,080.00144,776
2022-09-072,080.002,095.002,065.002,085.0066,288
2022-09-062,065.002,095.002,065.002,080.0066,403
2022-09-052,030.002,080.002,030.002,065.0070,084
2022-09-022,015.002,070.002,005.002,070.00103,655
2022-09-011,916.002,015.001,916.002,005.0079,037
2022-08-312,005.002,015.001,998.002,000.00199,004
2022-08-301,972.002,025.001,944.002,015.0089,301
2022-08-292,035.002,035.002,035.002,035.000
2022-08-262,060.002,080.002,035.002,035.00100,175
2022-08-252,100.002,125.002,015.002,040.00150,629
2022-08-242,085.002,120.002,085.002,095.0084,560
2022-08-232,035.002,115.002,035.002,090.00153,821
2022-08-222,020.002,090.002,020.002,085.00114,650
2022-08-192,025.002,070.002,000.002,065.00111,246
2022-08-181,986.002,030.001,980.002,015.00106,172
2022-08-171,922.001,986.001,922.001,974.00110,879
2022-08-161,848.001,950.001,838.001,924.00213,740
2022-08-151,794.001,828.001,790.001,828.00210,991
2022-08-121,750.001,814.001,750.001,800.0082,019
2022-08-111,730.001,774.001,730.001,740.0068,852
2022-08-101,704.001,734.001,670.001,732.0048,946
2022-08-091,662.001,698.001,662.001,690.0048,110
2022-08-081,734.001,734.001,652.001,684.0060,647
2022-08-051,668.001,732.001,666.001,710.0090,406
2022-08-041,626.001,666.001,626.001,662.0051,457
2022-08-031,580.001,626.001,580.001,624.0049,910
2022-08-021,542.001,596.001,530.001,592.0066,129
2022-08-011,544.001,554.001,516.001,542.0080,068
2022-07-291,450.001,514.001,450.001,506.00118,136
2022-07-281,410.001,450.001,410.001,440.00170,384
2022-07-271,418.001,438.001,408.001,428.0052,401
2022-07-261,454.001,470.001,412.001,428.0066,783
2022-07-251,438.001,482.001,434.001,458.00182,349
2022-07-221,430.001,440.001,416.001,438.0074,419
2022-07-211,398.001,440.001,398.001,434.0067,060
2022-07-201,436.001,448.001,420.001,426.0060,851
2022-07-191,390.001,442.001,390.001,436.0053,449
2022-07-181,434.001,440.001,410.001,412.00111,461
2022-07-151,390.001,440.001,384.001,438.0074,464
2022-07-141,410.001,424.001,372.001,380.0071,027
2022-07-131,438.001,438.001,392.001,412.0069,853
2022-07-121,388.001,412.001,370.001,406.0063,783
2022-07-111,384.001,390.001,350.001,386.0070,757
2022-07-081,358.001,398.001,356.001,392.0057,528
2022-07-071,328.001,376.001,326.001,374.0053,850
2022-07-061,334.001,340.001,312.001,334.0059,585
2022-07-051,354.001,372.001,300.001,306.0063,614
2022-07-041,340.001,368.001,340.001,350.0058,858
2022-07-011,332.001,364.001,302.001,338.0079,282
2022-06-301,356.001,356.001,272.001,306.00141,486
2022-06-291,420.001,452.001,404.001,404.0055,055
2022-06-281,468.001,468.001,430.001,438.0074,454
2022-06-271,426.001,478.001,426.001,452.0039,521
2022-06-241,414.001,458.001,414.001,458.0083,316
2022-06-231,486.001,498.001,432.001,432.0059,935
2022-06-221,482.001,504.001,458.001,496.0097,625
2022-06-211,470.001,512.001,470.001,486.00173,759
2022-06-201,494.001,510.001,492.001,502.0068,618
2022-06-171,430.001,514.001,430.001,476.00679,189
2022-06-161,470.001,496.001,456.001,460.0053,462
2022-06-151,474.001,504.001,474.001,504.0080,345
2022-06-141,520.001,554.001,470.001,470.00158,903
2022-06-131,554.001,554.001,504.001,530.0070,591
2022-06-101,560.001,602.001,548.001,554.0071,777
2022-06-091,626.001,626.001,578.001,578.00100,960
2022-06-081,660.001,660.001,622.001,622.00107,325
2022-06-071,610.001,660.001,610.001,648.00123,440
2022-06-061,620.001,658.001,606.001,642.00161,813
2022-06-031,620.001,620.001,620.001,620.000
2022-06-021,620.001,620.001,620.001,620.000
2022-06-011,628.001,640.001,610.001,620.00124,375
2022-05-311,604.001,660.001,604.001,604.00449,026
2022-05-301,548.001,606.001,548.001,590.00116,280
2022-05-271,490.001,550.001,490.001,550.00116,848
2022-05-261,472.001,498.001,470.001,490.0058,520
2022-05-251,454.001,474.001,438.001,470.0051,663
2022-05-241,418.001,456.001,412.001,450.0052,209
2022-05-231,392.001,438.001,390.001,428.0072,981
2022-05-201,378.001,418.001,360.001,404.0077,133
2022-05-191,360.001,364.001,322.001,354.0053,165
2022-05-181,356.001,386.001,344.001,370.0038,471
2022-05-171,342.001,378.001,340.001,360.0035,141
2022-05-161,286.001,370.001,286.001,368.0050,162
2022-05-131,246.001,296.001,246.001,290.00165,729
2022-05-121,248.001,276.001,216.001,270.00123,583
2022-05-111,206.001,276.001,196.001,272.00137,391
2022-05-101,168.001,210.001,166.001,166.0042,740
2022-05-091,158.001,196.001,134.001,160.0029,613
2022-05-061,178.001,196.001,162.001,170.0085,037
2022-05-051,210.001,224.001,182.001,182.0073,343
2022-05-041,238.001,248.001,204.001,208.0036,099
2022-05-031,262.001,262.001,232.001,240.0057,107
2022-05-021,228.001,228.001,228.001,228.000
2022-04-291,246.001,252.001,226.001,228.0029,651
2022-04-281,216.001,268.001,216.001,256.0027,869
2022-04-271,238.001,242.001,210.001,234.0077,712
2022-04-261,264.001,272.001,238.001,244.0051,423
2022-04-251,244.001,260.001,232.001,254.0037,955
2022-04-221,258.001,296.001,258.001,266.0039,595
2022-04-211,262.001,328.001,262.001,276.0073,718
2022-04-201,250.001,272.001,236.001,266.0040,373
2022-04-191,204.001,246.001,196.001,224.0097,886
2022-04-181,230.001,230.001,230.001,230.000
2022-04-151,230.001,230.001,230.001,230.000
2022-04-141,202.001,242.001,202.001,230.0042,194
2022-04-131,248.001,248.001,218.001,246.0061,884
2022-04-121,250.001,250.001,206.001,230.0068,789
2022-04-111,220.001,232.001,196.001,222.0077,006
2022-04-081,180.001,220.001,180.001,220.0036,514
2022-04-071,156.001,218.001,156.001,190.00124,607
2022-04-061,190.001,202.001,170.001,186.0064,989
2022-04-051,204.001,224.001,186.001,186.0057,515
2022-04-041,230.001,240.001,204.001,216.0071,968
2022-04-011,222.001,246.001,202.001,212.00117,930
2022-03-311,258.001,258.001,188.001,188.0048,537
2022-03-301,290.001,290.001,216.001,222.00114,853
2022-03-291,194.001,300.001,194.001,282.0084,020
2022-03-281,186.001,212.001,182.001,192.0048,755
2022-03-251,190.001,206.001,174.001,180.0043,013
2022-03-241,188.001,218.001,168.001,194.0067,580
2022-03-231,160.001,200.001,160.001,194.0038,266
2022-03-221,160.001,216.001,160.001,192.0058,520
2022-03-211,192.001,194.001,164.001,194.0070,607
2022-03-181,214.001,218.001,152.001,176.00101,012
2022-03-171,110.001,248.001,110.001,226.00119,909
2022-03-161,130.001,144.001,108.001,130.00130,953
2022-03-151,150.001,150.001,098.001,126.0084,950
2022-03-141,146.001,194.001,140.001,158.00101,320
2022-03-111,118.001,184.001,118.001,138.0093,493
2022-03-101,148.001,158.001,102.001,136.0060,411
2022-03-091,098.001,154.001,082.001,136.0098,944
2022-03-08987.001,084.00986.001,072.00301,519
2022-03-071,066.001,066.00960.00986.00192,525
2022-03-041,196.001,196.001,062.001,078.00207,692
2022-03-031,242.001,252.001,202.001,206.00162,966
2022-03-021,204.001,230.001,156.001,218.00100,904
2022-03-011,300.001,314.001,220.001,224.00109,223
2022-02-281,314.001,320.001,242.001,318.00310,224
2022-02-251,298.001,372.001,298.001,344.00191,698
2022-02-241,438.001,438.001,238.001,326.00515,717
2022-02-231,460.001,510.001,456.001,484.00135,156
2022-02-221,420.001,502.001,290.001,502.00279,740
2022-02-211,466.001,492.001,402.001,414.0053,480
2022-02-181,536.001,538.001,486.001,506.0061,347
2022-02-171,610.001,636.001,546.001,554.00127,290
2022-02-161,602.001,646.001,600.001,622.0077,267
2022-02-151,566.001,638.001,566.001,622.00301,004
2022-02-141,560.001,584.001,512.001,568.00113,027
2022-02-111,528.001,580.001,528.001,580.0087,330
2022-02-101,548.001,576.001,534.001,558.0067,414
2022-02-091,496.001,544.001,482.001,540.0075,943
2022-02-081,484.001,528.001,480.001,482.0096,716
2022-02-071,428.001,498.001,428.001,482.0088,152
2022-02-041,452.001,452.001,418.001,450.0059,186
2022-02-031,478.001,492.001,452.001,452.0054,614
2022-02-021,462.001,508.001,462.001,484.0034,679
2022-02-011,488.001,488.001,454.001,466.0049,461
2022-01-311,490.001,490.001,442.001,468.0056,832
2022-01-281,478.001,478.001,436.001,458.0041,933
2022-01-271,468.001,500.001,462.001,486.0050,482
2022-01-261,464.001,506.001,464.001,504.0046,245
2022-01-251,416.001,474.001,416.001,472.00130,999
2022-01-241,456.001,466.001,408.001,418.0065,582
2022-01-211,494.001,494.001,450.001,472.0062,872
2022-01-201,518.001,526.001,494.001,510.00100,053
2022-01-191,540.001,544.001,510.001,520.0044,561
2022-01-181,570.001,576.001,540.001,546.0095,385
2022-01-171,560.001,588.001,560.001,576.0030,654
2022-01-141,608.001,608.001,576.001,582.0071,292
2022-01-131,574.001,606.001,574.001,592.00131,295
2022-01-121,590.001,600.001,548.001,584.00184,882
2022-01-111,600.001,600.001,560.001,566.0044,339
2022-01-101,618.001,618.001,584.001,590.0043,505
2022-01-071,636.001,638.001,608.001,614.0041,115
2022-01-061,640.001,644.001,618.001,636.0048,759
2022-01-051,646.001,646.001,608.001,644.0097,081
2022-01-041,630.001,656.001,610.001,646.0051,158
2022-01-031,668.001,668.001,668.001,668.000
2021-12-311,602.001,668.001,602.001,668.0026,131
2021-12-301,626.001,626.001,582.001,626.0071,345
2021-12-291,548.001,624.001,548.001,612.00180,271
2021-12-281,538.001,538.001,538.001,538.000
2021-12-271,538.001,538.001,538.001,538.000
2021-12-241,550.001,550.001,536.001,538.005,938
2021-12-231,568.001,588.001,546.001,548.0063,230
2021-12-221,596.001,596.001,570.001,570.0011,878
2021-12-211,554.001,586.001,550.001,586.0046,281
2021-12-201,520.001,554.001,498.001,544.0084,716
2021-12-171,564.001,572.001,542.001,542.0023,576
2021-12-161,550.001,566.001,542.001,556.0065,984
2021-12-151,586.001,588.001,556.001,562.0015,141
2021-12-141,598.001,600.001,572.001,576.00140,994
2021-12-131,614.001,614.001,574.001,580.0023,598
2021-12-101,584.001,620.001,572.001,606.00399,732
2021-12-091,546.001,594.001,546.001,594.001,360,638
2021-12-081,574.001,598.001,560.001,574.00149,767
2021-12-071,588.001,612.001,588.001,600.00116,077
2021-12-061,610.001,626.001,588.001,588.0039,373
2021-12-031,640.001,646.001,614.001,638.0034,254
2021-12-021,570.001,622.001,564.001,606.00458,792
2021-12-011,584.001,586.001,538.001,584.0082,273
2021-11-301,560.001,576.001,540.001,542.00275,451
2021-11-291,584.001,584.001,556.001,564.0021,401
2021-11-261,630.001,630.001,552.001,552.0053,287
2021-11-251,636.001,654.001,618.001,640.0016,954
2021-11-241,646.001,646.001,604.001,616.0018,238
2021-11-231,670.001,670.001,634.001,636.0041,663
2021-11-221,664.001,692.001,630.001,658.0063,871
2021-11-191,634.001,664.001,622.001,664.0049,987
2021-11-181,582.001,638.001,580.001,638.0037,862
2021-11-171,550.001,588.001,548.001,584.0030,849
2021-11-161,564.001,578.001,532.001,564.0018,291
2021-11-151,628.001,628.001,560.001,564.00185,811
2021-11-121,630.001,696.001,600.001,600.0021,504
2021-11-111,600.001,674.001,600.001,656.0053,885
2021-11-101,532.001,600.001,520.001,600.0056,306
2021-11-091,564.001,568.001,556.001,566.008,431
2021-11-081,544.001,580.001,544.001,544.0013,892
2021-11-051,522.001,566.001,500.001,562.0090,807
2021-11-041,588.001,588.001,520.001,522.0011,698
2021-11-031,544.001,566.001,534.001,560.0017,133
2021-11-021,550.001,568.001,526.001,544.0017,568
2021-11-011,532.001,550.001,522.001,550.006,198
2021-10-291,500.001,546.001,492.001,518.0032,326
2021-10-281,510.001,548.001,500.001,528.0020,165
2021-10-271,550.001,560.001,520.001,520.0044,069
2021-10-261,518.001,558.001,518.001,550.0031,796
2021-10-251,552.001,560.001,526.001,542.0023,177
2021-10-221,500.001,536.001,500.001,514.0028,220
2021-10-211,568.001,582.001,514.001,538.0029,824
2021-10-201,568.001,610.001,568.001,600.0050,268
2021-10-191,544.001,600.001,520.001,586.0031,784
2021-10-181,562.001,564.001,538.001,544.0025,526
2021-10-151,562.001,580.001,540.001,540.0033,053
2021-10-141,584.001,584.001,542.001,560.0029,063
2021-10-131,580.001,580.001,534.001,542.00614,309
2021-10-121,596.001,596.001,550.001,576.0051,000
2021-10-111,582.001,592.001,562.001,580.0013,912
2021-10-081,630.001,630.001,596.001,606.0011,829
2021-10-071,600.001,630.001,570.001,630.0017,626
2021-10-061,600.001,600.001,568.001,582.0029,862
2021-10-051,586.001,600.001,580.001,600.0014,582
2021-10-041,570.001,594.001,550.001,570.0038,134
2021-10-011,544.001,576.001,544.001,568.0047,207
2021-09-301,552.001,560.001,546.001,554.0039,043
2021-09-291,576.001,580.001,520.001,576.0038,230
2021-09-281,540.001,560.001,534.001,542.0019,630
2021-09-271,584.001,586.001,544.001,558.0031,615
2021-09-241,540.001,566.001,522.001,554.0021,849
2021-09-231,572.001,574.001,536.001,548.0024,242
2021-09-221,478.001,574.001,478.001,572.00169,080
2021-09-211,480.001,498.001,446.001,468.0075,892
2021-09-201,498.001,514.001,462.001,472.0046,997
2021-09-171,526.001,564.001,526.001,540.0044,618
2021-09-161,460.001,538.001,450.001,538.0048,868
2021-09-151,520.001,520.001,460.001,460.0054,305
2021-09-141,498.001,556.001,480.001,508.0031,520
2021-09-131,600.001,608.001,532.001,544.0016,448
2021-09-101,594.001,608.001,576.001,600.0013,814
2021-09-091,590.001,606.001,550.001,586.0011,568
2021-09-081,550.001,566.001,538.001,552.0055,023
2021-09-071,590.001,602.001,562.001,562.0012,793
2021-09-061,628.001,630.001,574.001,590.0019,835
2021-09-031,612.001,622.001,588.001,588.0015,569
2021-09-021,642.001,644.001,600.001,610.0071,741
2021-09-011,660.001,682.001,636.001,636.0017,897
2021-08-311,598.001,692.001,596.001,670.0094,132
2021-08-301,588.001,588.001,588.001,588.000
2021-08-271,598.001,598.001,580.001,588.0010,329
2021-08-261,580.001,606.001,580.001,588.0019,348
2021-08-251,590.001,614.001,570.001,576.0032,783
2021-08-241,492.001,566.001,478.001,562.0026,047
2021-08-231,494.001,502.001,452.001,454.0029,435
2021-08-201,474.001,476.001,450.001,476.0011,672
2021-08-191,490.001,498.001,452.001,464.0086,395
2021-08-181,550.001,550.001,492.001,500.0064,548
2021-08-171,516.001,538.001,500.001,518.0051,659
2021-08-161,536.001,554.001,516.001,524.0029,810
2021-08-131,598.001,598.001,540.001,550.0051,152
2021-08-121,560.001,600.001,560.001,594.0023,060
2021-08-111,578.001,598.001,578.001,580.0046,821
2021-08-101,550.001,594.001,550.001,594.0032,192
2021-08-091,620.001,644.001,572.001,572.0052,646
2021-08-061,532.001,660.001,532.001,654.0089,837
2021-08-051,460.001,552.001,460.001,552.0057,515
2021-08-041,476.001,478.001,464.001,466.0028,027
2021-08-031,494.001,494.001,470.001,474.0017,186
2021-08-021,500.001,512.001,490.001,494.0021,582
2021-07-301,498.001,520.001,486.001,500.0050,667
2021-07-291,484.001,502.001,478.001,500.0027,802
2021-07-281,468.001,490.001,460.001,470.0040,888
2021-07-271,422.001,470.001,422.001,470.0037,207
2021-07-261,466.001,466.001,432.001,460.0025,083
2021-07-231,416.001,468.001,416.001,460.0035,340
2021-07-221,454.001,454.001,424.001,424.0015,098
2021-07-211,414.001,454.001,414.001,450.0031,154
2021-07-201,380.001,426.001,380.001,426.0050,212
2021-07-191,456.001,456.001,384.001,384.0080,195
2021-07-161,456.001,468.001,440.001,452.0036,228
2021-07-151,450.001,460.001,418.001,452.0041,160
2021-07-141,454.001,456.001,434.001,450.0024,027
2021-07-131,472.001,472.001,420.001,434.0035,649
2021-07-121,450.001,476.001,440.001,454.0043,923
2021-07-091,442.001,462.001,400.001,452.0046,864
2021-07-081,404.001,430.001,372.001,414.0052,158
2021-07-071,444.001,448.001,406.001,414.0034,243
2021-07-061,452.001,456.001,426.001,430.0033,576
2021-07-051,448.001,452.001,436.001,452.0019,964
2021-07-021,392.001,464.001,388.001,440.0084,996
2021-07-011,344.001,388.001,332.001,384.0099,308
2021-06-301,346.001,360.001,326.001,344.0087,293
2021-06-291,350.001,354.001,338.001,340.0035,445
2021-06-281,346.001,358.001,328.001,344.0065,082
2021-06-251,334.001,346.001,318.001,340.0042,677
2021-06-241,354.001,372.001,312.001,330.0068,231
2021-06-231,358.001,360.001,328.001,344.0076,690
2021-06-221,340.001,352.001,338.001,350.0070,535
2021-06-211,340.001,340.001,308.001,328.0016,399
2021-06-181,340.001,340.001,316.001,316.0071,703
2021-06-171,328.001,330.001,316.001,320.00164,586
2021-06-161,340.001,340.001,320.001,330.0030,544
2021-06-151,330.001,338.001,320.001,328.0047,068
2021-06-141,312.001,328.001,304.001,328.0055,259
2021-06-111,290.001,290.001,274.001,276.0029,837
2021-06-101,300.001,300.001,266.001,276.0045,476
2021-06-091,290.001,306.001,270.001,300.0061,265
2021-06-081,294.001,308.001,284.001,304.0024,648
2021-06-071,262.001,284.001,258.001,280.0016,997
2021-06-041,254.001,280.001,242.001,264.0036,378
2021-06-031,282.001,282.001,238.001,250.0031,080
2021-06-021,334.001,334.001,274.001,280.0034,216
2021-06-011,280.001,332.001,280.001,310.0032,264
2021-05-281,310.001,324.001,300.001,310.0076,426
2021-05-271,270.001,306.001,270.001,298.00102,670
2021-05-261,268.001,280.001,248.001,276.0030,490
2021-05-251,260.001,260.001,236.001,244.0043,905
2021-05-241,206.001,262.001,206.001,260.0074,380
2021-05-211,190.001,200.001,150.001,200.0066,215
2021-05-201,182.001,184.001,160.001,172.0048,045
2021-05-191,118.001,194.001,118.001,190.00172,650
2021-05-181,100.001,130.001,100.001,120.0043,743
2021-05-171,106.001,112.001,092.001,100.0040,125
2021-05-141,102.001,114.001,096.001,110.0032,998
2021-05-131,094.001,102.001,080.001,092.0017,908
2021-05-121,080.001,124.001,080.001,116.0032,587
2021-05-111,106.001,130.001,094.001,102.0069,610
2021-05-101,128.001,128.001,120.001,120.0076,184
2021-05-071,072.001,124.001,070.001,110.0052,427
2021-05-061,070.001,100.001,066.001,076.0055,279
2021-05-051,036.001,086.001,036.001,084.0048,926
2021-05-041,040.001,064.001,032.001,050.0046,542
2021-04-301,074.001,074.001,022.001,022.0053,942
2021-04-291,090.001,090.001,074.001,074.0034,993
2021-04-281,106.001,106.001,074.001,082.0058,180
2021-04-271,098.001,100.001,090.001,096.0032,169
2021-04-261,106.001,116.001,090.001,100.0050,389
2021-04-231,110.001,110.001,088.001,098.0030,301
2021-04-221,100.001,104.001,092.001,096.0025,440
2021-04-211,110.001,110.001,082.001,094.0031,410
2021-04-201,120.001,120.001,090.001,100.0051,668
2021-04-191,116.001,120.001,110.001,116.0052,451
2021-04-161,128.001,138.001,098.001,108.0076,859
2021-04-151,150.001,150.001,120.001,128.0024,027
2021-04-141,142.001,142.001,122.001,128.0028,877
2021-04-131,142.001,142.001,116.001,126.0034,320
2021-04-121,098.001,154.001,098.001,150.0052,313
2021-04-091,126.001,128.001,100.001,106.0036,332
2021-04-081,120.001,130.001,116.001,130.0039,856
2021-04-071,102.001,148.001,102.001,130.0047,360
2021-04-061,088.001,158.001,088.001,142.0073,755
2021-04-011,100.001,116.001,100.001,116.0058,628
2021-03-311,110.001,122.001,088.001,100.00108,309
2021-03-301,104.001,106.001,082.001,082.0055,691
2021-03-291,102.001,116.001,100.001,100.0022,354
2021-03-261,130.001,130.001,096.001,112.0041,232
2021-03-251,116.001,128.001,102.001,120.0061,853
2021-03-241,120.001,120.001,094.001,120.0030,808
2021-03-231,112.001,132.001,110.001,124.0030,846
2021-03-221,130.001,140.001,124.001,126.0029,591
2021-03-191,126.001,154.001,124.001,140.0063,542
2021-03-181,170.001,170.001,138.001,150.0028,669
2021-03-171,162.001,172.001,146.001,150.0090,884
2021-03-161,120.001,186.001,118.001,162.00168,511
2021-03-151,080.001,122.001,080.001,118.0064,583
2021-03-121,054.001,090.001,054.001,084.0026,551
2021-03-111,080.001,094.001,070.001,086.0032,297
2021-03-101,092.001,094.001,070.001,082.0059,791
2021-03-091,064.001,080.001,058.001,078.0074,142
2021-03-081,070.001,076.001,056.001,062.00117,841
2021-03-051,032.001,058.001,008.001,058.00130,906
2021-03-04993.001,014.00974.001,010.0078,285
2021-03-03957.00992.00945.00985.0063,167
2021-03-021,000.001,014.00951.00951.00107,939
2021-03-011,010.001,022.00987.00992.00142,096
2021-02-261,042.001,042.00977.00998.00110,735
2021-02-251,064.001,070.001,028.001,036.0068,104
2021-02-241,084.001,088.001,044.001,050.00113,100
2021-02-231,100.001,100.001,070.001,070.0053,251
2021-02-221,090.001,110.001,076.001,076.0031,249
2021-02-191,098.001,168.001,098.001,114.0032,244
2021-02-181,118.001,142.001,110.001,126.0023,127
2021-02-171,140.001,150.001,128.001,130.0035,098
2021-02-161,150.001,150.001,134.001,140.0030,628
2021-02-151,112.001,152.001,112.001,148.0017,103
2021-02-121,130.001,154.001,102.001,144.0057,444
2021-02-111,180.001,180.001,132.001,132.0027,550
2021-02-101,162.001,168.001,158.001,162.0024,279
2021-02-091,150.001,172.001,150.001,170.0021,297
2021-02-081,174.001,176.001,164.001,166.0016,962
2021-02-051,174.001,194.001,164.001,170.0039,234
2021-02-041,168.001,170.001,152.001,160.0047,892
2021-02-031,160.001,188.001,158.001,166.0010,706
2021-02-021,146.001,180.001,146.001,176.0014,952
2021-02-011,148.001,176.001,148.001,172.0019,418
2021-01-291,148.001,166.001,114.001,148.0023,773
2021-01-281,100.001,146.001,080.001,140.0036,980
2021-01-271,206.001,206.001,106.001,106.0034,036
2021-01-261,130.001,190.001,130.001,190.0022,818
2021-01-251,152.001,166.001,130.001,158.0034,249
2021-01-221,206.001,206.001,156.001,188.0062,095
2021-01-211,206.001,220.001,192.001,194.0023,493
2021-01-201,206.001,212.001,184.001,204.0011,096
2021-01-191,196.001,212.001,180.001,202.0035,009
2021-01-181,196.001,230.001,196.001,218.0031,938
2021-01-151,246.001,256.001,186.001,196.0029,790
2021-01-141,218.001,264.001,218.001,260.0038,482
2021-01-131,210.001,212.001,188.001,210.0029,514
2021-01-121,250.001,250.001,200.001,206.0033,141
2021-01-111,252.001,284.001,224.001,230.0030,082
2021-01-081,280.001,288.001,258.001,288.0034,473
2021-01-071,264.001,288.001,252.001,288.0012,855
2021-01-061,220.001,276.001,220.001,264.0046,955
2021-01-051,200.001,236.001,200.001,224.0016,577
2021-01-041,246.001,246.001,202.001,220.0052,454
2020-12-311,242.001,242.001,208.001,220.0023,265
2020-12-301,246.001,266.001,244.001,258.0032,218
2020-12-291,236.001,246.001,202.001,236.0042,496
2020-12-241,186.001,226.001,186.001,210.006,039
2020-12-231,180.001,218.001,170.001,218.0017,107
2020-12-221,152.001,182.001,138.001,182.0016,334
2020-12-211,206.001,206.001,116.001,132.0032,828
2020-12-181,202.001,216.001,170.001,174.0077,401
2020-12-171,202.001,216.001,192.001,214.0016,715
2020-12-161,218.001,224.001,188.001,200.0034,797
2020-12-151,178.001,214.001,160.001,214.0025,863
2020-12-141,182.001,226.001,182.001,190.0043,098
2020-12-111,194.001,194.001,168.001,184.0031,302
2020-12-101,206.001,220.001,174.001,204.0069,443
2020-12-091,216.001,224.001,198.001,210.0018,952
2020-12-081,224.001,224.001,190.001,208.0019,133
2020-12-071,210.001,220.001,192.001,192.0039,509
2020-12-041,224.001,248.001,204.001,222.0089,672
2020-12-031,176.001,222.001,176.001,216.0068,821
2020-12-021,200.001,200.001,154.001,162.0045,472
2020-12-011,104.001,194.001,104.001,190.0043,083
2020-11-301,130.001,160.001,106.001,120.00107,277
2020-11-271,180.001,202.001,142.001,170.00131,825
2020-11-261,214.001,234.001,192.001,200.00119,110
2020-11-251,238.001,246.001,198.001,226.0057,110
2020-11-241,250.001,286.001,248.001,250.0056,559
2020-11-231,202.001,248.001,200.001,240.0038,905
2020-11-201,200.001,224.001,196.001,204.0047,719
2020-11-191,190.001,218.001,188.001,208.0083,379
2020-11-181,178.001,244.001,178.001,212.00106,013
2020-11-171,118.001,180.001,118.001,176.0077,595
2020-11-161,080.001,108.001,076.001,104.0065,035
2020-11-131,050.001,068.001,038.001,050.0027,551
2020-11-121,090.001,094.001,050.001,054.0043,713
2020-11-111,042.001,128.001,042.001,100.00162,532
2020-11-10995.001,082.00994.001,068.0094,571
2020-11-09937.001,010.00933.00990.0099,143
2020-11-06940.00949.00909.00912.0066,768
2020-11-05917.00939.00908.00919.00535,270
2020-11-04910.00924.00907.00917.0016,977
2020-11-03924.00941.00908.00924.00462,317
2020-11-02905.00905.00879.00899.0043,326
2020-10-30863.00897.00861.00897.00188,027
2020-10-29870.00884.00853.00860.0091,480
2020-10-28899.00900.00880.00888.00162,494
2020-10-27909.00921.00902.00907.0071,056
2020-10-26930.00930.00908.00920.0080,947
2020-10-23918.00929.00911.00920.0072,846
2020-10-22898.00922.00892.00922.0051,335
2020-10-21899.00904.00893.00900.0038,506
2020-10-20880.00911.00880.00899.0041,483
2020-10-16912.00913.00889.00891.0043,116
2020-10-15893.00923.00876.00908.0044,155
2020-10-14910.00923.00889.00915.0054,657
2020-10-13894.00912.00892.00908.00145,847
2020-10-12908.00933.00908.00911.0059,475
2020-10-09924.00935.00916.00918.0035,738
2020-10-08893.00935.00893.00935.0059,137
2020-10-07909.00912.00886.00891.0051,157
2020-10-06902.00914.00894.00900.0040,570
2020-10-05897.00897.00886.00890.0024,365
2020-10-02876.00896.00873.00890.0019,512
2020-10-01883.00897.00875.00886.0036,591
2020-09-30870.00895.00857.00893.0067,715
2020-09-29893.00893.00877.00878.0089,215
2020-09-28840.00900.00840.00900.0054,099
2020-09-25852.00867.00850.00861.0036,302
2020-09-24869.00879.00850.00858.0056,162
2020-09-23878.00890.00861.00868.0037,960
2020-09-22872.00916.00861.00870.00113,457
2020-09-21884.00887.00838.00864.00138,654
2020-09-18915.00921.00885.00885.001,365,282
2020-09-17928.00952.00905.00911.00143,641
2020-09-16895.00949.00895.00940.00131,735
2020-09-15911.00924.00905.00914.0073,423
2020-09-14885.00925.00885.00911.0052,062
2020-09-11900.00915.00900.00906.0038,305
2020-09-10913.00939.00911.00904.5020,809
2020-09-09950.00950.00886.00904.5082,507
2020-09-08926.00937.00922.00925.0045,247
2020-09-07935.00937.00923.00928.0034,662
2020-09-04905.00950.00905.00930.5048,738
2020-09-03924.00941.00906.00910.0045,218
2020-09-02934.00960.00924.00932.50116,408
2020-09-01894.00936.00890.00931.0055,544
2020-08-28911.00920.00905.00917.50122,018
2020-08-27901.00938.00901.00904.5078,064
2020-08-26904.00928.00898.00920.5029,595
2020-08-25905.00920.00895.00910.0084,177
2020-08-24926.00933.00886.00893.00127,773
2020-08-21895.00935.00868.00928.00229,962
2020-08-20800.00890.00785.00868.00107,321
2020-08-19790.00816.00780.00812.5084,210
2020-08-18812.00818.00793.00799.5077,151
2020-08-17814.00815.00794.00802.5072,699
2020-08-14820.00851.00801.00828.0039,173
2020-08-13864.00864.00813.00829.50134,422
2020-08-12830.00867.00830.00863.00109,447
2020-08-11822.00850.00816.00848.5064,874
2020-08-10763.00801.00751.00801.5091,296
2020-08-07816.00824.00760.00778.50115,641
2020-08-06811.00838.00807.00826.00102,203
2020-08-05780.00818.00780.00816.0061,782
2020-08-04783.00792.00759.00768.50110,394
2020-08-03797.00797.00760.00773.0056,366
2020-07-31760.00790.00750.00778.5096,959
2020-07-30763.00763.00737.00763.5041,527
2020-07-29785.00795.00751.00763.5072,583
2020-07-28826.00826.00784.00795.0099,281
2020-07-27828.00828.00793.00809.00213,756
2020-07-24833.00845.00814.00820.0040,939
2020-07-23850.00855.00826.00842.5026,306
2020-07-22866.00870.00833.00856.0056,587
2020-07-21851.00884.00851.00866.0060,416
2020-07-20895.00900.00860.00899.0024,459
2020-07-17949.00976.00881.00899.0092,929
2020-07-16965.00978.00953.00972.5052,803
2020-07-151,012.001,012.00964.00991.00109,917
2020-07-141,012.001,026.00996.001,008.5045,063
2020-07-131,058.001,066.001,012.001,036.0092,351
2020-07-101,060.001,074.001,040.001,046.0098,893
2020-07-091,088.001,090.001,054.001,071.0042,522
2020-07-081,074.001,086.001,060.001,085.00241,694
2020-07-071,050.001,084.001,050.001,081.00235,271
2020-07-061,124.001,126.001,072.001,072.0076,303
2020-07-031,116.001,116.001,082.001,097.0058,732
2020-07-021,096.001,116.001,088.001,105.0038,300
2020-07-011,048.001,092.001,032.001,088.0082,880
2020-06-301,098.001,104.001,048.001,104.0059,684
2020-06-291,062.001,096.001,056.001,061.0029,453
2020-06-261,054.001,078.001,036.001,063.0021,447
2020-06-251,042.001,056.001,002.001,067.0084,080
2020-06-241,100.001,100.001,064.001,118.0043,788
2020-06-231,084.001,124.001,084.001,118.0064,429
2020-06-221,070.001,112.001,054.001,110.00104,137
2020-06-191,080.001,104.001,052.001,061.0041,504
2020-06-181,090.001,112.001,074.001,097.0093,809
2020-06-171,098.001,116.001,076.001,121.0044,821
2020-06-161,094.001,148.001,094.001,121.0054,744
2020-06-151,020.001,084.001,014.001,079.0068,816
2020-06-121,010.001,068.001,010.001,059.0050,887
2020-06-111,052.001,054.001,018.001,044.00113,335
2020-06-101,104.001,148.001,068.001,090.00109,936
2020-06-091,134.001,164.001,084.001,132.00161,916
2020-06-081,054.001,194.001,054.001,137.00111,206
2020-06-051,020.001,076.001,020.001,072.0096,447
2020-06-041,016.001,042.00991.001,013.0052,591
2020-06-03985.001,044.00965.001,033.0067,939
2020-06-02916.00969.00916.00959.5051,238
2020-06-01902.00960.00902.00943.5064,357
2020-05-29939.00955.00891.00966.0090,969
2020-05-28895.00968.00895.00966.00109,002
2020-05-27854.00897.00854.00842.5089,942
2020-05-26868.00880.00839.00842.5088,038
2020-05-22840.00857.00819.00849.0084,852
2020-05-21796.00850.00796.00849.00181,297
2020-05-20804.00820.00790.00814.50181,878
2020-05-19815.00851.00799.00808.5092,541
2020-05-18800.00839.00800.00818.0055,655
2020-05-15801.00862.00782.00799.50158,417
2020-05-14902.00902.00736.00773.00323,106
2020-05-13910.00924.00882.00886.0065,359
2020-05-12880.00930.00880.00917.50105,785
2020-05-11950.00950.00885.00890.0046,312
2020-05-07913.00935.00906.00916.5055,215
2020-05-06936.00954.00894.00922.0074,791
2020-05-05961.00981.00923.00937.0077,290
2020-05-04975.00977.00923.00954.5069,001
2020-05-011,030.001,030.00965.00996.0041,708
2020-04-30987.001,058.00987.001,010.00130,504
2020-04-29945.001,018.00945.001,010.00102,093
2020-04-28930.00976.00930.00932.00130,822
2020-04-27940.001,008.00914.00932.00125,664
2020-04-24942.00947.00875.00925.00155,187
2020-04-23911.00957.00909.00936.50156,447
2020-04-22895.00910.00875.00893.00122,151
2020-04-21929.00937.00885.00893.00136,187
2020-04-20980.00988.00933.00955.5089,469
2020-04-171,008.001,018.00930.00967.5088,390
2020-04-16932.00945.00905.00925.5090,289
2020-04-15985.00985.00872.00913.0056,699
2020-04-141,016.001,016.00960.00991.0053,304
2020-04-09987.001,016.00956.00991.00107,229
2020-04-08900.00968.00900.00946.50111,831
2020-04-07895.00983.00895.00909.50119,323
2020-04-06863.00930.00850.00847.0049,268
2020-04-03939.00965.00884.00906.0026,510
2020-04-03939.00965.00829.00847.0090,868
2020-04-02855.00930.00822.00906.00154,280
2020-04-02855.00918.00822.00836.00100,972
2020-04-01901.00902.00795.00850.00157,412
2020-04-01901.00902.00795.00915.00104,379
2020-03-31920.00988.00920.00944.0035,799
2020-03-30988.00988.00885.00966.0034,558
2020-03-271,019.001,032.00946.501,028.0026,071
2020-03-261,052.001,052.00900.001,057.5066,482
2020-03-251,019.001,150.00995.50991.5077,536
2020-03-24835.00967.00835.00814.7583,316
2020-03-23900.00900.00774.00936.0038,749
2020-03-20807.00950.00807.00831.0046,391
2020-03-19831.50832.00741.50837.7568,884
2020-03-18999.50999.50921.00973.5014,223
2020-03-171,140.001,245.00943.001,134.50137,175
2020-03-161,227.001,227.001,037.001,236.50105,543
2020-03-131,192.001,310.001,192.001,223.0078,366
2020-03-121,430.001,430.001,260.001,431.5086,942
2020-03-111,394.001,487.001,394.001,423.5047,721
2020-03-101,433.001,472.001,400.001,398.50165,397
2020-03-091,552.001,552.001,398.001,568.50119,354
2020-03-061,595.001,611.001,551.001,568.5064,804
2020-03-051,636.001,659.001,600.001,650.5054,705
2020-03-041,680.001,682.001,635.001,685.0078,340
2020-03-031,689.001,722.001,684.001,679.5025,769
2020-03-021,700.001,725.001,641.001,696.5077,611
2020-02-281,656.001,670.001,600.001,699.0068,075
2020-02-271,746.001,746.001,676.001,728.5078,702
2020-02-261,735.001,743.001,706.001,749.0030,604
2020-02-251,738.001,771.001,712.001,719.5047,742
2020-02-241,730.001,730.001,700.001,734.5048,700
2020-02-211,751.001,751.001,720.001,734.5035,521
2020-02-201,730.001,743.001,720.001,726.5037,936
2020-02-191,689.001,730.001,681.001,706.0039,197
2020-02-181,742.001,742.001,697.001,709.5052,281
2020-02-171,790.001,801.001,697.001,714.5087,359
2020-02-141,812.001,845.001,780.001,793.5066,077
2020-02-131,625.001,818.001,616.001,808.50247,966
2020-02-121,589.001,629.001,574.001,627.0092,152
2020-02-111,631.001,631.001,579.001,588.0055,548
2020-02-101,610.001,633.001,589.001,605.0053,590
2020-02-071,599.001,608.001,569.001,604.0060,484
2020-02-061,541.001,597.001,541.001,585.0044,199
2020-02-051,567.001,567.001,509.001,554.0046,573
2020-02-041,514.001,534.001,501.001,529.5049,291
2020-02-031,546.001,546.001,462.001,480.0046,479
2020-01-311,546.001,546.001,511.001,508.5017,164
2020-01-301,532.001,532.001,499.001,508.5068,427
2020-01-291,505.001,523.001,505.001,506.5079,033
2020-01-281,482.001,516.001,482.001,505.0035,760
2020-01-271,505.001,507.001,491.001,491.0042,083
2020-01-241,500.001,533.001,500.001,502.0078,101
2020-01-231,555.001,555.001,500.001,505.5052,974
2020-01-221,530.001,560.001,530.001,548.5041,231
2020-01-211,535.001,555.001,531.001,545.5022,243
2020-01-201,551.001,587.001,546.001,555.0049,257
2020-01-171,590.001,622.001,573.001,575.5047,479
2020-01-161,614.001,632.001,603.001,619.0037,128
2020-01-151,640.001,640.001,601.001,617.5047,486
2020-01-141,645.001,645.001,608.001,635.0055,674
2020-01-131,575.001,645.001,572.001,622.5097,825
2020-01-101,560.001,570.001,545.001,568.0065,776
2020-01-091,538.001,559.001,538.001,550.0043,203
2020-01-081,527.001,562.001,527.001,539.5051,457
2020-01-071,571.001,599.001,562.001,565.5039,812
2020-01-061,582.001,600.001,568.001,587.5054,659
2020-01-031,624.001,645.001,602.001,620.0058,041
2020-01-021,600.001,662.001,600.001,656.0041,342
2019-12-311,600.001,644.001,600.001,625.5012,325
2019-12-301,630.001,643.001,623.001,638.5020,556
2019-12-271,630.001,650.001,611.001,638.5046,519
2019-12-241,632.001,647.001,627.001,631.0010,967
2019-12-231,640.001,640.001,620.001,635.0034,850
2019-12-201,630.001,639.001,610.001,623.50120,705
2019-12-191,599.001,655.001,591.001,630.50152,866
2019-12-181,613.001,613.001,567.001,604.0077,865
2019-12-171,600.001,600.001,573.001,577.5087,395
2019-12-161,541.001,603.001,541.001,598.5093,703
2019-12-131,567.001,647.001,547.001,573.00116,879
2019-12-121,545.001,558.001,529.001,551.0089,242
2019-12-111,537.001,557.001,531.001,546.5071,522
2019-12-101,579.001,579.001,540.001,553.0049,843
2019-12-091,491.001,565.001,491.001,548.5048,774
2019-12-061,510.001,528.001,504.001,517.0013,749
2019-12-051,490.001,518.001,490.001,497.5030,352
2019-12-041,450.001,499.001,450.001,497.5090,663
2019-12-031,456.001,469.001,439.001,453.0051,908
2019-12-021,502.001,502.001,452.001,464.0092,450
2019-11-291,484.001,494.001,465.001,481.5084,551
2019-11-281,433.001,475.001,433.001,471.0083,014
2019-11-271,391.001,434.001,383.001,427.00150,274
2019-11-261,400.001,413.001,388.001,395.5079,563
2019-11-251,400.001,403.001,387.001,389.5067,834
2019-11-221,429.001,430.001,394.001,401.5088,819
2019-11-211,410.001,440.001,410.001,425.50129,699
2019-11-201,469.001,469.001,431.001,432.50103,112
2019-11-191,440.001,475.001,435.001,437.50127,354
2019-11-181,470.001,492.001,460.001,477.0037,840
2019-11-151,480.001,500.001,466.001,483.5062,196
2019-11-141,501.001,510.001,480.001,483.0070,342
2019-11-131,500.001,505.001,480.001,499.0087,576
2019-11-121,470.001,506.001,450.001,498.50125,760
2019-11-111,419.001,470.001,419.001,443.5079,447
2019-11-081,442.001,502.001,439.001,445.00137,272
2019-11-071,365.001,505.001,365.001,467.00201,246
2019-11-061,340.001,370.001,335.001,343.5059,063
2019-11-051,322.001,346.001,294.001,320.0070,458
2019-11-041,334.001,334.001,292.001,297.5053,983
2019-11-011,310.001,332.001,297.001,301.0080,951
2019-10-311,312.001,312.001,273.001,299.5052,068
2019-10-301,272.001,298.001,267.001,282.5086,131
2019-10-291,284.001,287.001,265.001,294.505,047
2019-10-281,313.001,313.001,290.001,294.5016,274
2019-10-251,327.001,327.001,256.001,282.0051,952
2019-10-241,323.001,327.001,290.001,295.5068,082
2019-10-231,335.001,335.001,304.001,311.5050,449
2019-10-221,334.001,334.001,293.001,305.0056,423
2019-10-211,343.001,346.001,317.001,322.0055,019
2019-10-181,355.001,355.001,300.001,329.5059,303
2019-10-171,388.001,397.001,320.001,334.5064,357
2019-10-161,363.001,399.001,358.001,388.0084,770
2019-10-151,361.001,372.001,348.001,362.5056,847
2019-10-141,329.001,378.001,283.001,362.5067,532
2019-10-111,296.001,365.001,280.001,340.00146,886
2019-10-101,235.001,271.001,220.001,269.0049,688
2019-10-091,275.001,275.001,244.001,247.5039,090
2019-10-081,297.001,297.001,243.001,247.0040,954
2019-10-071,310.001,310.001,262.001,266.0035,100
2019-10-041,279.001,323.001,279.001,285.5021,472
2019-10-031,299.001,314.001,270.001,311.0078,767
2019-10-021,376.001,376.001,269.001,345.5057,170
2019-10-011,350.001,379.001,340.001,345.5054,669
2019-09-301,302.001,353.001,302.001,341.0060,596
2019-09-271,329.001,340.001,292.001,338.5045,151
2019-09-261,277.001,301.001,277.001,298.0021,006
2019-09-251,311.001,323.001,266.001,283.5050,791
2019-09-241,310.001,327.001,310.001,323.0025,301
2019-09-231,359.001,359.001,302.001,322.0057,698
2019-09-201,337.001,360.001,315.001,327.50140,691
2019-09-191,305.001,339.001,302.001,323.5036,316
2019-09-181,318.001,318.001,279.001,303.5052,053
2019-09-171,295.001,300.001,282.001,290.5083,622
2019-09-161,325.001,325.001,285.001,314.00101,265
2019-09-131,334.001,358.001,324.001,328.50148,249
2019-09-121,318.001,336.001,318.001,333.5093,478
2019-09-111,328.001,332.001,316.001,317.0095,854
2019-09-101,330.001,335.001,316.001,318.5061,778
2019-09-091,339.001,342.001,327.001,329.0066,074
2019-09-061,311.001,334.001,311.001,329.0029,755
2019-09-051,365.001,365.001,320.001,328.0053,162
2019-09-041,364.001,364.001,317.001,339.0033,732
2019-09-031,366.001,383.001,351.001,353.0025,084
2019-09-021,395.001,395.001,367.001,371.0042,195
2019-08-301,362.001,363.001,341.001,360.5061,125
2019-08-291,360.001,360.001,330.001,359.0014,237
2019-08-281,363.001,401.001,338.001,359.0047,617
2019-08-271,400.001,400.001,376.001,388.0042,698
2019-08-231,421.001,421.001,368.001,386.509,616
2019-08-221,372.001,402.001,372.001,386.5035,849
2019-08-211,311.001,377.001,311.001,372.0058,592
2019-08-201,364.001,364.001,322.001,337.0045,016
2019-08-191,310.001,358.001,310.001,336.5025,345
2019-08-161,340.001,341.001,309.001,330.0041,413
2019-08-151,353.001,371.001,328.001,330.0074,841
2019-08-141,314.001,361.001,314.001,355.0058,749
2019-08-131,348.001,360.001,337.001,344.5051,201
2019-08-121,391.001,409.001,331.001,335.5052,872
2019-08-091,424.001,424.001,389.001,394.5058,645
2019-08-081,385.001,400.001,361.001,394.5042,445
2019-08-071,337.001,361.001,331.001,358.5051,321
2019-08-061,314.001,349.001,304.001,328.5071,152
2019-08-051,350.001,350.001,323.001,334.0080,798
2019-08-021,389.001,390.001,350.001,353.0047,100
2019-08-011,403.001,425.001,371.001,374.5092,237
2019-07-311,408.001,440.001,406.001,410.5061,490
2019-07-301,473.001,481.001,433.001,437.0037,117
2019-07-291,494.001,505.001,467.001,475.0029,601
2019-07-261,470.001,488.001,470.001,480.5053,242
2019-07-251,519.001,531.001,462.001,484.50108,669
2019-07-241,559.001,582.001,516.001,523.5072,709
2019-07-231,598.001,598.001,551.001,551.5021,696
2019-07-221,612.001,613.001,599.001,604.00133,828
2019-07-191,639.001,639.001,605.001,609.0056,141
2019-07-181,609.001,621.001,599.001,612.5079,164
2019-07-171,600.001,620.001,593.001,612.00102,191
2019-07-161,609.001,627.001,594.001,617.0089,738
2019-07-151,620.001,620.001,597.001,610.50180,874
2019-07-121,600.001,615.001,593.001,603.5064,644
2019-07-111,587.001,619.001,587.001,621.00158,056
2019-07-101,532.001,602.001,532.001,598.5047,778
2019-07-091,575.001,575.001,551.001,562.5089,544
2019-07-081,525.001,574.001,520.001,572.5061,962
2019-07-051,505.001,537.001,475.001,533.5064,458
2019-07-041,500.001,510.001,471.001,477.5036,100
2019-07-031,469.001,473.001,456.001,467.00119,799
2019-07-021,500.001,500.001,461.001,463.5057,762
2019-07-011,487.001,498.001,477.001,489.0084,944
2019-06-281,507.001,507.001,483.001,499.0054,507
2019-06-271,524.001,531.001,498.001,502.0060,453
2019-06-261,510.001,527.001,505.001,509.5096,441
2019-06-251,527.001,527.001,502.001,519.5076,212
2019-06-241,595.001,601.001,530.001,538.0081,087
2019-06-211,642.001,642.001,607.001,632.0028,214
2019-06-201,640.001,663.001,627.001,632.0028,657
2019-06-191,607.001,661.001,607.001,656.50102,062
2019-06-181,640.001,640.001,600.001,632.50129,783
2019-06-171,630.001,658.001,606.001,626.0053,848
2019-06-141,596.001,644.001,596.001,626.5038,925
2019-06-131,658.001,658.001,593.001,593.5041,445
2019-06-121,617.001,636.001,606.001,616.5042,078
2019-06-111,667.001,684.001,646.001,651.5076,405
2019-06-101,627.001,660.001,596.001,656.5043,128
2019-06-071,552.001,607.001,552.001,605.0040,233
2019-06-061,633.001,633.001,585.001,588.5043,457
2019-06-051,611.001,638.001,594.001,615.5053,907
2019-06-041,657.001,659.001,623.001,625.0076,633
2019-06-031,639.001,639.001,612.001,626.0031,589
2019-05-311,676.001,676.001,622.001,678.5018,031
2019-05-301,689.001,730.001,676.001,678.5087,927
2019-05-291,688.001,751.001,688.001,739.00110,663
2019-05-281,685.001,719.001,653.001,711.50127,001
2019-05-241,700.001,700.001,661.001,692.5024,160
2019-05-231,695.001,695.001,658.001,666.5039,684
2019-05-221,705.001,726.001,699.001,712.0049,605
2019-05-211,680.001,729.001,651.001,718.00108,294
2019-05-201,624.001,648.001,600.001,642.0082,085
2019-05-171,640.001,645.001,614.001,624.5074,568
2019-05-161,642.001,651.001,628.001,636.0058,638
2019-05-151,699.001,699.001,620.001,636.00194,958
2019-05-141,671.001,690.001,650.001,665.00182,681
2019-05-131,705.001,714.001,668.001,682.5074,768
2019-05-101,706.001,736.001,695.001,697.0062,548
2019-05-091,760.001,760.001,710.001,718.5055,898
2019-05-081,683.001,754.001,683.001,751.0075,487
2019-05-071,720.001,720.001,677.001,701.0065,826
2019-05-031,760.001,760.001,691.001,707.5069,641
2019-05-021,689.001,777.001,689.001,762.0098,520
2019-05-011,719.001,730.001,716.001,728.0080,793
2019-04-301,714.001,730.001,713.001,721.50184,716
2019-04-291,709.001,748.001,709.001,731.0072,507
Top Risers
Share Change
C4XD.L (C4XD)0.000%
Oracle Power (ORCP)0.0320%
Dillistone (DSG)11.500%
Proteome (PRM)4.150%
Darktrace (DARK)602.000%
Top Fallers
Share Change
Indus Gas (INDI)7.500%
R&Q Insurance (RQIH)2.210%
Redx Pharma (REDX)9.000%
Aukett Swanke (AUK)1.400%
Ukrproduct (UKR)2.240%
Top By Volume
Share Volume
Cap-xx (CPX)0.0850
88 Energy (88E)0.16750
Mosman Oil Gas (MSMN)0.0180
Lloyds (LLOY)52.300
Beacon Energy. (BCE)0.05750

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.