Login to your account

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

Georgia Capital Share History

Georgia Capital Share Price history. The following table shows end-of-day data CGEO historical share prices for Georgia Capital, 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.

CGEO.L
Share PriceCGEO.L
ChartsCGEO.L
TradesCGEO.L
HistoryCompare
CGEO.LCGEO.L
Share NewsCGEO.L
RNSCGEO.L
Accounts
Date Open High Low Close Volume
2026-06-263,930.003,930.003,765.003,885.0037,858
2026-06-254,000.004,000.003,905.003,930.0039,268
2026-06-244,070.004,070.003,865.003,930.0041,211
2026-06-234,160.004,160.004,005.004,065.0031,917
2026-06-224,180.004,235.004,155.004,180.0061,513
2026-06-194,135.004,180.004,110.004,170.00119,561
2026-06-184,135.004,145.004,100.004,140.0069,802
2026-06-174,100.004,150.004,080.004,135.0035,260
2026-06-164,135.004,200.004,010.004,115.0035,455
2026-06-154,255.004,320.004,165.004,205.0037,533
2026-06-124,030.004,235.004,030.004,235.0052,633
2026-06-113,985.004,020.003,945.004,005.0020,812
2026-06-103,925.003,995.003,890.003,995.0031,912
2026-06-094,060.004,060.003,900.003,905.0027,859
2026-06-083,935.004,055.003,915.004,000.0043,898
2026-06-054,000.004,000.003,930.003,970.0032,550
2026-06-044,000.004,045.003,930.003,995.0032,518
2026-06-034,110.004,110.004,000.004,015.0037,057
2026-06-024,155.004,215.004,090.004,110.0035,204
2026-06-014,240.004,240.004,120.004,155.0058,330
2026-05-294,150.004,225.004,110.004,205.00191,055
2026-05-284,090.004,140.004,050.004,125.0037,440
2026-05-274,000.004,075.003,990.004,055.0035,403
2026-05-263,990.004,065.003,970.004,025.0049,529
2026-05-253,950.003,950.003,950.003,950.000
2026-05-224,000.004,045.003,890.003,950.0041,932
2026-05-214,130.004,140.004,010.004,045.0024,653
2026-05-204,095.004,165.004,015.004,130.0058,962
2026-05-194,115.004,170.004,030.004,050.0059,402
2026-05-184,035.004,165.003,990.004,120.0031,119
2026-05-154,015.004,045.003,945.004,035.0071,517
2026-05-143,900.004,000.003,875.004,000.00379,752
2026-05-133,875.003,915.003,850.003,915.0051,398
2026-05-123,835.003,840.003,760.003,835.0048,997
2026-05-113,915.003,970.003,855.003,870.0038,167
2026-05-083,845.003,910.003,840.003,875.00103,174
2026-05-073,870.003,925.003,865.003,895.00100,641
2026-05-063,895.003,950.003,860.003,860.0035,841
2026-05-053,830.003,915.003,795.003,830.0037,002
2026-05-043,875.003,875.003,875.003,875.000
2026-05-013,920.003,920.003,815.003,875.0030,832
2026-04-303,970.003,970.003,860.003,920.0029,300
2026-04-293,935.003,935.003,850.003,895.0049,593
2026-04-284,010.004,085.003,895.003,940.0064,650
2026-04-274,085.004,105.004,020.004,070.0034,087
2026-04-244,110.004,135.004,030.004,065.00214,821
2026-04-234,140.004,150.004,085.004,130.0057,903
2026-04-224,090.004,190.004,070.004,185.0042,975
2026-04-214,100.004,105.004,045.004,070.0076,355
2026-04-204,075.004,075.004,010.004,075.0057,428
2026-04-173,950.004,100.003,950.004,080.0027,598
2026-04-164,085.004,085.004,000.004,025.0037,653
2026-04-154,135.004,145.004,055.004,055.0034,758
2026-04-144,185.004,190.004,105.004,125.0083,161
2026-04-134,035.004,135.004,035.004,135.00177,244
2026-04-104,000.004,060.003,985.004,055.0027,335
2026-04-094,000.004,000.003,950.003,985.0028,588
2026-04-083,800.004,020.003,795.004,010.0076,094
2026-04-073,875.003,945.003,785.003,800.0043,158
2026-04-063,875.003,875.003,875.003,875.000
2026-04-033,875.003,875.003,875.003,875.000
2026-04-023,800.003,880.003,740.003,875.0040,157
2026-04-013,700.003,815.003,695.003,815.0096,815
2026-03-313,500.003,660.003,500.003,630.0068,277
2026-03-303,525.003,555.003,485.003,550.0058,932
2026-03-273,565.003,600.003,480.003,560.0089,431
2026-03-263,635.003,635.003,545.003,605.00258,731
2026-03-253,605.003,660.003,590.003,645.0059,970
2026-03-243,495.003,575.003,490.003,565.0061,488
2026-03-233,315.003,605.003,265.003,550.00115,905
2026-03-203,600.003,600.003,450.003,450.00167,635
2026-03-193,545.003,560.003,485.003,550.0074,889
2026-03-183,605.003,700.003,595.003,620.0046,338
2026-03-173,550.003,620.003,495.003,590.0045,045
2026-03-163,495.003,550.003,445.003,545.0044,964
2026-03-133,500.003,520.003,440.003,490.0066,691
2026-03-123,650.003,650.003,515.003,560.0048,905
2026-03-113,655.003,700.003,630.003,645.0041,389
2026-03-103,625.003,725.003,615.003,675.0062,740
2026-03-093,480.003,570.003,425.003,560.0068,436
2026-03-063,660.003,700.003,500.003,575.0071,332
2026-03-053,690.003,720.003,675.003,675.0060,858
2026-03-043,660.003,735.003,565.003,725.0077,612
2026-03-033,740.003,740.003,570.003,665.0079,288
2026-03-023,680.003,740.003,645.003,705.0078,884
2026-02-273,750.003,750.003,675.003,725.0093,746
2026-02-263,635.003,750.003,580.003,750.0080,413
2026-02-253,450.003,650.003,450.003,580.00183,826
2026-02-243,430.003,520.003,375.003,450.0078,348
2026-02-233,405.003,430.003,345.003,375.0052,676
2026-02-203,360.003,465.003,360.003,400.0044,833
2026-02-193,475.003,475.003,335.003,375.00103,879
2026-02-183,395.003,465.003,385.003,440.0019,417
2026-02-173,350.003,390.003,325.003,390.0014,229
2026-02-163,320.003,355.003,315.003,350.0023,233
2026-02-133,355.003,355.003,235.003,315.00191,938
2026-02-123,335.003,405.003,280.003,290.0030,324
2026-02-113,475.003,475.003,300.003,320.0034,155
2026-02-103,425.003,465.003,340.003,405.0027,125
2026-02-093,250.003,440.003,250.003,420.0069,524
2026-02-063,200.003,260.003,175.003,255.0038,590
2026-02-053,260.003,295.003,210.003,240.0045,651
2026-02-043,330.003,330.003,255.003,255.0046,190
2026-02-033,330.003,350.003,300.003,350.0032,473
2026-02-023,420.003,420.003,255.003,305.0028,486
2026-01-303,370.003,415.003,365.003,375.0076,504
2026-01-293,395.003,435.003,360.003,360.0045,213
2026-01-283,370.003,380.003,335.003,360.0067,287
2026-01-273,290.003,380.003,285.003,375.0047,164
2026-01-263,250.003,300.003,205.003,265.0058,370
2026-01-233,205.003,280.003,190.003,270.00192,436
2026-01-223,180.003,245.003,170.003,195.0072,534
2026-01-213,120.003,165.003,080.003,140.0051,612
2026-01-203,260.003,260.003,105.003,120.00112,952
2026-01-193,360.003,360.003,255.003,265.0042,949
2026-01-163,290.003,365.003,280.003,335.0042,550
2026-01-153,220.003,295.003,215.003,295.0071,688
2026-01-143,170.003,220.003,145.003,220.0096,776
2026-01-133,195.003,200.003,120.003,140.0046,869
2026-01-123,115.003,205.003,100.003,190.0072,056
2026-01-093,150.003,160.003,100.003,115.0077,057
2026-01-083,105.003,155.003,060.003,155.00139,980
2026-01-073,095.003,115.003,065.003,080.0059,992
2026-01-063,050.003,090.003,035.003,090.0086,503
2026-01-053,100.003,115.003,035.003,050.0069,320
2026-01-023,100.003,115.003,080.003,090.0041,097
2026-01-013,100.003,100.003,100.003,100.000
2025-12-313,115.003,150.003,095.003,100.0054,207
2025-12-303,060.003,120.003,060.003,110.0033,730
2025-12-293,040.003,080.003,030.003,080.0030,157
2025-12-263,040.003,040.003,040.003,040.000
2025-12-253,040.003,040.003,040.003,040.000
2025-12-243,040.003,045.003,015.003,040.0014,046
2025-12-233,075.003,080.003,005.003,035.0033,561
2025-12-223,035.003,095.003,005.003,075.0033,267
2025-12-193,005.003,040.002,990.003,020.00124,324
2025-12-182,990.003,045.002,980.003,045.0048,760
2025-12-173,030.003,050.002,970.002,995.00114,441
2025-12-163,055.003,055.003,000.003,000.0017,588
2025-12-152,965.003,045.002,965.003,040.0018,727
2025-12-122,905.003,025.002,905.002,980.0030,132
2025-12-112,960.003,015.002,935.002,970.0088,963
2025-12-102,965.002,980.002,945.002,955.0044,113
2025-12-092,935.002,965.002,900.002,960.0050,844
2025-12-082,885.002,940.002,855.002,930.0025,829
2025-12-052,885.002,905.002,835.002,850.0048,450
2025-12-042,865.002,890.002,840.002,880.0026,576
2025-12-032,865.002,865.002,820.002,865.0045,522
2025-12-022,790.002,880.002,770.002,860.0058,440
2025-12-012,770.002,790.002,710.002,790.0018,160
2025-11-282,755.002,790.002,745.002,780.00312,150
2025-11-272,690.002,740.002,690.002,740.0021,601
2025-11-262,680.002,695.002,625.002,695.0022,638
2025-11-252,685.002,685.002,630.002,675.0044,328
2025-11-242,610.002,705.002,590.002,705.00109,827
2025-11-212,485.002,615.002,475.002,610.0032,390
2025-11-202,500.002,575.002,495.002,560.0032,199
2025-11-192,440.002,510.002,440.002,490.0049,071
2025-11-182,450.002,490.002,440.002,470.0070,843
2025-11-172,505.002,505.002,470.002,480.0038,801
2025-11-142,500.002,505.002,455.002,505.0036,761
2025-11-132,520.002,565.002,520.002,525.0016,034
2025-11-122,545.002,575.002,540.002,540.0025,712
2025-11-112,570.002,580.002,540.002,545.0015,802
2025-11-102,520.002,590.002,515.002,570.0019,374
2025-11-072,510.002,540.002,480.002,505.0022,226
2025-11-062,600.002,600.002,495.002,500.0026,513
2025-11-052,545.002,575.002,540.002,560.0019,462
2025-11-042,580.002,595.002,550.002,550.0071,627
2025-11-032,600.002,620.002,580.002,600.0029,645
2025-10-312,650.002,670.002,580.002,590.0081,828
2025-10-302,605.002,650.002,550.002,650.0052,033
2025-10-292,650.002,650.002,580.002,600.0043,133
2025-10-282,540.002,620.002,510.002,620.0042,325
2025-10-272,525.002,595.002,485.002,545.0074,244
2025-10-242,515.002,535.002,470.002,520.0031,946
2025-10-232,460.002,520.002,460.002,500.0038,726
2025-10-222,425.002,495.002,400.002,450.0032,747
2025-10-212,415.002,455.002,390.002,420.0028,928
2025-10-202,350.002,435.002,350.002,410.0025,038
2025-10-172,400.002,400.002,335.002,350.0043,822
2025-10-162,440.002,470.002,420.002,440.0045,793
2025-10-152,435.002,455.002,415.002,415.0029,372
2025-10-142,470.002,470.002,400.002,420.0066,814
2025-10-132,375.002,505.002,375.002,470.0044,974
2025-10-102,375.002,400.002,330.002,370.0041,385
2025-10-092,360.002,370.002,320.002,365.0023,957
2025-10-082,360.002,385.002,330.002,360.0032,500
2025-10-072,360.002,420.002,355.002,360.0046,803
2025-10-062,350.002,365.002,300.002,340.0045,849
2025-10-032,340.002,410.002,340.002,370.0040,520
2025-10-022,355.002,390.002,310.002,340.0038,250
2025-10-012,395.002,415.002,340.002,340.0031,170
2025-09-302,425.002,460.002,385.002,410.0073,376
2025-09-292,350.002,450.002,350.002,430.0089,284
2025-09-262,360.002,380.002,305.002,350.00107,789
2025-09-252,360.002,375.002,320.002,360.0038,139
2025-09-242,355.002,390.002,340.002,380.0037,937
2025-09-232,390.002,400.002,360.002,360.0048,493
2025-09-222,445.002,445.002,370.002,390.0029,367
2025-09-192,470.002,470.002,365.002,400.00158,664
2025-09-182,360.002,450.002,360.002,450.0028,856
2025-09-172,360.002,375.002,320.002,360.0032,289
2025-09-162,420.002,420.002,355.002,365.0026,742
2025-09-152,375.002,420.002,365.002,415.0038,665
2025-09-122,515.002,515.002,310.002,355.00108,599
2025-09-112,380.002,490.002,380.002,490.00128,093
2025-09-102,330.002,380.002,320.002,375.0038,715
2025-09-092,345.002,350.002,285.002,320.0046,266
2025-09-082,365.002,440.002,340.002,340.0045,447
2025-09-052,425.002,490.002,345.002,350.00102,675
2025-09-042,340.002,415.002,340.002,415.0045,044
2025-09-032,310.002,365.002,295.002,355.0045,013
2025-09-022,260.002,310.002,230.002,290.0070,009
2025-09-012,300.002,300.002,240.002,260.0047,567
2025-08-292,290.002,305.002,255.002,275.0035,518
2025-08-282,265.002,300.002,240.002,285.0084,973
2025-08-272,260.002,265.002,215.002,260.0066,636
2025-08-262,340.002,345.002,235.002,235.001,098,477
2025-08-252,330.002,330.002,330.002,330.000
2025-08-222,320.002,335.002,310.002,330.0075,086
2025-08-212,335.002,355.002,315.002,320.0068,417
2025-08-202,340.002,370.002,325.002,335.00103,379
2025-08-192,350.002,395.002,330.002,345.00139,573
2025-08-182,400.002,400.002,335.002,345.0049,255
2025-08-152,360.002,440.002,360.002,365.00143,725
2025-08-142,355.002,405.002,350.002,370.00164,079
2025-08-132,370.002,400.002,340.002,350.00140,656
2025-08-122,395.002,395.002,315.002,340.00116,801
2025-08-112,320.002,500.002,305.002,350.0093,261
2025-08-082,360.002,365.002,305.002,310.0094,906
2025-08-072,275.002,350.002,245.002,350.00131,021
2025-08-062,230.002,295.002,210.002,240.00142,599
2025-08-052,210.002,235.002,190.002,210.0074,357
2025-08-042,150.002,220.002,145.002,205.0058,981
2025-08-012,100.002,135.002,095.002,135.00193,425
2025-07-312,100.002,145.002,100.002,130.0044,337
2025-07-302,135.002,160.002,115.002,135.0038,438
2025-07-292,120.002,150.002,105.002,135.0081,289
2025-07-282,160.002,165.002,105.002,115.0054,308
2025-07-252,075.002,130.002,075.002,115.0050,093
2025-07-242,135.002,160.002,120.002,130.0040,414
2025-07-232,130.002,145.002,120.002,130.0033,255
2025-07-222,135.002,135.002,095.002,110.0034,300
2025-07-212,145.002,145.002,100.002,135.0041,910
2025-07-182,145.002,165.002,120.002,135.0044,883
2025-07-172,100.002,135.002,090.002,135.0084,618
2025-07-162,100.002,100.002,075.002,090.0051,861
2025-07-152,100.002,120.002,055.002,070.00141,292
2025-07-142,035.002,100.002,025.002,100.0060,063
2025-07-112,020.002,030.002,010.002,030.0075,266
2025-07-102,030.002,030.002,000.002,020.0078,950
2025-07-092,040.002,055.002,010.002,025.0054,711
2025-07-082,050.002,060.002,005.002,020.0037,286
2025-07-072,025.002,060.002,020.002,050.0037,451
2025-07-042,030.002,060.001,998.002,025.0036,126
2025-07-031,980.002,050.001,964.002,050.00118,027
2025-07-021,948.001,974.001,932.001,954.00106,595
2025-07-011,948.001,950.001,898.001,916.0046,031
2025-06-301,904.001,940.001,886.001,922.0064,270
2025-06-271,892.001,910.001,892.001,900.0023,433
2025-06-261,858.001,908.001,858.001,908.0029,222
2025-06-251,828.001,866.001,824.001,858.0031,413
2025-06-241,800.001,820.001,798.001,812.0043,213
2025-06-231,838.001,838.001,784.001,800.0038,205
2025-06-201,800.001,850.001,800.001,814.0041,316
2025-06-191,918.001,918.001,794.001,800.0090,527
2025-06-181,876.001,918.001,844.001,910.0037,717
2025-06-171,832.001,880.001,818.001,880.0052,657
2025-06-161,862.001,864.001,836.001,842.0044,301
2025-06-131,848.001,876.001,836.001,854.0045,212
2025-06-121,860.001,900.001,846.001,880.0055,569
2025-06-111,870.001,880.001,860.001,870.0051,732
2025-06-101,868.001,938.001,868.001,870.0061,901
2025-06-091,908.001,920.001,856.001,868.0042,804
2025-06-061,890.001,918.001,880.001,916.0022,592
2025-06-051,910.001,930.001,894.001,898.0089,263
2025-06-041,884.001,914.001,868.001,914.0025,349
2025-06-031,870.001,884.001,846.001,854.0038,361
2025-06-021,864.001,874.001,838.001,852.0046,628
2025-05-301,856.001,888.001,844.001,874.0064,053
2025-05-291,868.001,888.001,850.001,856.0028,823
2025-05-281,932.001,932.001,862.001,868.0052,446
2025-05-271,900.001,962.001,898.001,924.0032,114
2025-05-261,902.001,902.001,902.001,902.000
2025-05-231,932.001,954.001,872.001,902.0039,904
2025-05-221,926.001,938.001,900.001,932.0034,819
2025-05-211,900.001,906.001,860.001,900.0028,141
2025-05-201,892.001,910.001,862.001,866.0036,880
2025-05-191,860.001,900.001,844.001,892.0030,630
2025-05-161,818.001,878.001,802.001,874.0082,344
2025-05-151,856.001,860.001,800.001,818.0068,632
2025-05-141,924.001,924.001,802.001,816.00108,859
2025-05-131,900.001,928.001,900.001,918.00117,100
2025-05-121,922.001,958.001,906.001,908.0067,552
2025-05-091,876.001,944.001,872.001,916.0070,135
2025-05-081,794.001,890.001,784.001,864.00136,787
2025-05-071,708.001,800.001,678.001,794.00533,545
2025-05-061,656.001,706.001,646.001,682.00149,451
2025-05-051,680.001,680.001,680.001,680.000
2025-05-021,650.001,688.001,636.001,680.0094,239
2025-05-011,624.001,654.001,604.001,654.0066,887
2025-04-301,610.001,676.001,610.001,620.0078,839
2025-04-291,624.001,662.001,624.001,646.00182,568
2025-04-281,600.001,638.001,598.001,626.00211,790
2025-04-251,560.001,590.001,558.001,590.00165,709
2025-04-241,560.001,566.001,520.001,550.00138,700
2025-04-231,504.001,568.001,504.001,532.00124,205
2025-04-221,400.001,504.001,396.001,494.00117,657
2025-04-211,392.001,392.001,392.001,392.000
2025-04-181,392.001,392.001,392.001,392.000
2025-04-171,390.001,398.001,372.001,392.0067,414
2025-04-161,390.001,390.001,352.001,388.0074,032
2025-04-151,346.001,376.001,340.001,374.00100,328
2025-04-141,330.001,372.001,326.001,346.0062,893
2025-04-111,318.001,318.001,276.001,312.0047,915
2025-04-101,300.001,382.001,300.001,316.00105,095
2025-04-091,292.001,300.001,236.001,236.0099,829
2025-04-081,304.001,344.001,304.001,320.0082,806
2025-04-071,300.001,350.001,204.001,294.00252,085
2025-04-041,520.001,520.001,344.001,366.00114,718
2025-04-031,540.001,556.001,508.001,528.0063,307
2025-04-021,576.001,576.001,538.001,568.0068,679
2025-04-011,540.001,570.001,540.001,570.0034,689
2025-03-311,550.001,552.001,508.001,538.0066,103
2025-03-281,550.001,576.001,538.001,552.00112,331
2025-03-271,576.001,576.001,532.001,554.0056,437
2025-03-261,524.001,562.001,524.001,548.0049,773
2025-03-251,510.001,530.001,502.001,524.0050,365
2025-03-241,514.001,526.001,500.001,502.0052,048
2025-03-211,534.001,536.001,512.001,512.00160,787
2025-03-201,568.001,568.001,504.001,534.0085,176
2025-03-191,550.001,552.001,538.001,550.0042,789
2025-03-181,576.001,576.001,546.001,550.0083,780
2025-03-171,522.001,558.001,510.001,558.0063,816
2025-03-141,468.001,522.001,462.001,520.00102,004
2025-03-131,450.001,478.001,444.001,468.0076,665
2025-03-121,456.001,494.001,438.001,472.0094,119
2025-03-111,462.001,490.001,438.001,438.00112,188
2025-03-101,484.001,498.001,442.001,468.0098,429
2025-03-071,508.001,508.001,470.001,494.00345,328
2025-03-061,578.001,578.001,482.001,502.0058,074
2025-03-051,476.001,522.001,476.001,512.0074,171
2025-03-041,476.001,476.001,442.001,472.0076,489
2025-03-031,446.001,476.001,444.001,472.0062,215
2025-02-281,450.001,458.001,430.001,444.00108,307
2025-02-271,458.001,460.001,440.001,458.0061,029
2025-02-261,430.001,476.001,430.001,444.0096,734
2025-02-251,478.001,478.001,420.001,434.0051,757
2025-02-241,356.001,426.001,342.001,418.00125,670
2025-02-211,258.001,342.001,250.001,336.00136,553
2025-02-201,250.001,264.001,236.001,254.0026,677
2025-02-191,254.001,254.001,226.001,240.0038,173
2025-02-181,214.001,242.001,214.001,240.0056,502
2025-02-171,232.001,252.001,232.001,244.0072,283
2025-02-141,242.001,246.001,222.001,230.0049,289
2025-02-131,262.001,312.001,232.001,238.0090,217
2025-02-121,214.001,254.001,208.001,232.0063,982
2025-02-111,204.001,214.001,204.001,210.0032,244
2025-02-101,200.001,214.001,198.001,200.0047,603
2025-02-071,228.001,228.001,186.001,200.0027,717
2025-02-061,176.001,220.001,176.001,214.0079,948
2025-02-051,200.001,212.001,196.001,196.0027,669
2025-02-041,228.001,228.001,196.001,204.0065,721
2025-02-031,200.001,208.001,176.001,208.0070,823
2025-01-311,222.001,224.001,208.001,212.0026,094
2025-01-301,220.001,228.001,206.001,218.0048,726
2025-01-291,202.001,240.001,194.001,220.0081,392
2025-01-281,182.001,204.001,180.001,196.0036,054
2025-01-271,180.001,202.001,180.001,182.0038,184
2025-01-241,200.001,210.001,188.001,200.0062,075
2025-01-231,186.001,210.001,184.001,208.0045,406
2025-01-221,202.001,220.001,188.001,188.00154,144
2025-01-211,220.001,220.001,188.001,210.0064,071
2025-01-201,196.001,204.001,170.001,200.00121,953
2025-01-171,144.001,196.001,144.001,190.0082,674
2025-01-161,140.001,154.001,134.001,154.0042,522
2025-01-151,160.001,160.001,106.001,140.00165,080
2025-01-141,160.001,160.001,108.001,118.0047,640
2025-01-131,118.001,146.001,102.001,110.0099,115
2025-01-101,190.001,190.001,146.001,146.0080,682
2025-01-091,190.001,208.001,176.001,176.0041,039
2025-01-081,224.001,236.001,194.001,196.0042,601
2025-01-071,230.001,238.001,202.001,224.0036,475
2025-01-061,260.001,260.001,208.001,236.0055,682
2025-01-031,210.001,252.001,204.001,242.0071,580
2025-01-021,204.001,210.001,194.001,206.0045,304
2025-01-011,200.001,200.001,200.001,200.000
2024-12-311,174.001,228.001,174.001,200.0094,946
2024-12-301,180.001,182.001,156.001,180.0047,096
2024-12-271,176.001,182.001,152.001,172.0057,423
2024-12-261,174.001,174.001,174.001,174.000
2024-12-251,174.001,174.001,174.001,174.000
2024-12-241,148.001,178.001,140.001,174.0045,339
2024-12-231,130.001,132.001,106.001,114.0012,722
2024-12-201,142.001,142.001,124.001,132.0032,429
2024-12-191,164.001,170.001,150.001,150.0039,117
2024-12-181,168.001,194.001,164.001,172.0089,210
2024-12-171,150.001,184.001,150.001,168.00159,365
2024-12-161,168.001,168.001,146.001,162.00121,586
2024-12-131,158.001,180.001,156.001,156.0041,912
2024-12-121,120.001,166.001,120.001,158.00321,540
2024-12-111,124.001,130.001,114.001,118.00639,299
2024-12-101,128.001,136.001,124.001,126.0013,493
2024-12-091,110.001,136.001,098.001,130.0056,438
2024-12-061,116.001,138.001,114.001,120.0086,721
2024-12-051,140.001,144.001,118.001,126.0053,553
2024-12-041,166.001,188.001,136.001,140.0055,123
2024-12-031,140.001,174.001,130.001,166.0073,039
2024-12-021,182.001,198.001,126.001,138.00121,351
2024-11-291,220.001,220.001,126.001,182.00281,782
2024-11-281,214.001,222.001,204.001,220.0022,779
2024-11-271,206.001,218.001,194.001,198.0022,868
2024-11-261,222.001,224.001,194.001,194.0023,898
2024-11-251,188.001,224.001,178.001,214.0022,483
2024-11-221,154.001,180.001,150.001,174.0026,259
2024-11-211,176.001,176.001,128.001,154.0028,069
2024-11-201,136.001,160.001,136.001,142.0012,586
2024-11-191,180.001,180.001,136.001,152.0026,876
2024-11-181,168.001,174.001,140.001,150.0093,271
2024-11-151,170.001,176.001,146.001,156.0033,167
2024-11-141,166.001,198.001,166.001,166.0074,389
2024-11-131,200.001,200.001,148.001,166.0031,257
2024-11-121,184.001,212.001,170.001,170.00164,518
2024-11-111,112.001,170.001,112.001,170.0064,824
2024-11-081,128.001,144.001,110.001,140.0048,848
2024-11-071,150.001,154.001,140.001,140.0023,937
2024-11-061,096.001,156.001,078.001,146.00145,053
2024-11-051,060.001,096.001,060.001,080.0077,042
2024-11-041,040.001,082.001,040.001,072.0093,360
2024-11-011,024.001,048.001,016.001,048.0069,089
2024-10-311,012.001,026.001,000.001,016.00399,285
2024-10-30990.001,016.00984.001,012.00196,866
2024-10-29972.001,002.00972.00990.00308,485
2024-10-281,002.001,028.00890.00987.00267,964
2024-10-251,028.001,036.001,026.001,034.00121,951
2024-10-241,030.001,044.001,028.001,028.0063,720
2024-10-231,060.001,062.001,016.001,030.00166,757
2024-10-221,038.001,066.001,036.001,062.0042,547
2024-10-211,060.001,060.001,034.001,052.0095,385
2024-10-181,024.001,050.001,024.001,050.0055,176
2024-10-171,024.001,048.001,022.001,034.0083,089
2024-10-161,020.001,040.001,020.001,026.0095,340
2024-10-151,004.001,018.001,002.001,018.0011,588
2024-10-14997.001,002.00994.001,000.0029,944
2024-10-11965.001,000.00965.001,000.0025,542
2024-10-10933.00970.00928.00965.0026,548
2024-10-09970.00970.00932.00932.00102,280
2024-10-08970.00970.00957.00959.0044,162
2024-10-07987.00987.00946.00966.0051,525
2024-10-04938.00973.00929.00967.0091,281
2024-10-03926.00931.00912.00927.00168,495
2024-10-02920.00926.00911.00925.0050,107
2024-10-01940.00940.00902.00908.0082,176
2024-09-30959.00959.00915.00930.0045,839
2024-09-27938.00948.00923.00936.0070,524
2024-09-26932.00939.00921.00926.0086,861
2024-09-25940.00940.00926.00931.0069,983
2024-09-24977.00977.00944.00947.0070,832
2024-09-23970.00980.00965.00966.0048,027
2024-09-20984.00989.00957.00967.00117,958
2024-09-19972.00993.00972.00991.0056,456
2024-09-18982.00990.00972.00972.0053,319
2024-09-171,012.001,012.00985.00990.0066,362
2024-09-161,020.001,020.00985.00987.0022,473
2024-09-13986.001,010.00986.001,010.0048,455
2024-09-12992.00998.00979.00986.0047,100
2024-09-11998.001,004.00961.00963.00271,454
2024-09-101,000.001,020.001,000.001,000.0075,209
2024-09-09990.001,002.00989.00993.0056,522
2024-09-06996.00997.00966.00967.0072,587
2024-09-05988.00998.00982.00993.0092,250
2024-09-041,014.001,014.00983.00989.0062,926
2024-09-031,028.001,032.00998.001,000.0042,171
2024-09-021,024.001,028.001,002.001,028.00120,505
2024-08-301,020.001,038.001,020.001,022.0014,486
2024-08-291,020.001,024.001,010.001,024.0036,771
2024-08-281,034.001,034.001,012.001,020.0056,008
2024-08-271,008.001,036.001,008.001,020.001,031,840
2024-08-261,024.001,024.001,024.001,024.000
2024-08-231,062.001,062.001,014.001,024.0085,775
2024-08-221,036.001,072.001,026.001,026.0062,912
2024-08-211,028.001,078.001,026.001,060.0031,374
2024-08-201,020.001,034.001,016.001,028.0057,736
2024-08-191,010.001,028.001,010.001,028.0027,922
2024-08-16999.001,030.00998.001,006.0057,782
2024-08-151,040.001,040.001,000.001,010.0087,446
2024-08-14999.001,016.00950.001,014.0078,043
2024-08-131,046.001,046.00946.00952.00120,323
2024-08-121,002.001,044.00996.001,038.0052,313
2024-08-09999.001,022.00996.001,000.00221,579
2024-08-081,000.001,000.00985.001,000.00365,391
2024-08-07975.001,000.00975.00992.00461,386
2024-08-06993.001,012.00965.00976.00340,468
2024-08-05976.001,006.00955.00980.0070,829
2024-08-021,022.001,036.00992.00992.0039,652
2024-08-011,070.001,088.001,028.001,028.0049,192
2024-07-311,070.001,078.001,066.001,070.0028,596
2024-07-301,068.001,076.001,064.001,064.0037,557
2024-07-291,072.001,082.001,054.001,054.0083,488
2024-07-261,066.001,084.001,066.001,066.0042,115
2024-07-251,044.001,078.001,044.001,066.0040,774
2024-07-241,080.001,080.001,050.001,050.0054,150
2024-07-231,086.001,086.001,074.001,080.0037,316
2024-07-221,086.001,100.001,080.001,086.0076,107
2024-07-191,098.001,100.001,080.001,084.0055,703
2024-07-181,110.001,118.001,082.001,082.0050,491
2024-07-171,140.001,140.001,102.001,110.00245,745
2024-07-161,118.001,128.001,110.001,116.0075,993
2024-07-151,078.001,110.001,054.001,098.0041,625
2024-07-121,088.001,090.001,070.001,090.0083,160
2024-07-111,052.001,076.001,052.001,076.0013,996
2024-07-101,040.001,062.001,028.001,050.0096,735
2024-07-091,074.001,094.001,038.001,048.00501,227
2024-07-081,078.001,082.001,054.001,068.0056,068
2024-07-051,046.001,060.001,046.001,050.0048,266
2024-07-041,028.001,048.001,020.001,044.0033,960
2024-07-03996.001,042.00996.001,028.0071,608
2024-07-02985.00989.00980.00986.0062,663
2024-07-01990.00990.00976.00981.00145,126
2024-06-28962.00988.00941.00980.00198,418
2024-06-27945.00962.00945.00960.0067,599
2024-06-26942.00953.00940.00950.0091,984
2024-06-25940.00941.00922.00941.0092,906
2024-06-24929.00935.00898.00925.00118,753
2024-06-21910.00924.00890.00890.00155,287
2024-06-20880.00909.00880.00909.0035,773
2024-06-19864.00891.00864.00878.0059,433
2024-06-18895.00910.00861.00873.0085,220
2024-06-17865.00890.00858.00890.0044,417
2024-06-14862.00870.00847.00863.00131,868
2024-06-13848.00872.00840.00859.00248,080
2024-06-12844.00845.00832.00840.00190,890
2024-06-11838.00850.00830.00844.00293,502
2024-06-10869.00869.00836.00837.00120,119
2024-06-07882.00894.00870.00870.0080,268
2024-06-06890.00892.00875.00881.00200,874
2024-06-05890.00893.00884.00886.00407,661
2024-06-04944.00944.00891.00895.00518,955
2024-06-03975.00975.00942.00942.00235,857
2024-05-31975.00975.00936.00950.0037,642
2024-05-30948.00970.00939.00953.0060,627
2024-05-29990.00990.00946.00949.00103,669
2024-05-281,002.001,002.00975.00983.00142,734
2024-05-271,000.001,000.001,000.001,000.000
2024-05-241,008.001,008.00995.001,000.0091,201
2024-05-23994.001,006.00994.001,006.00118,181
2024-05-221,042.001,042.00995.001,002.0086,084
2024-05-211,006.001,044.001,006.001,020.0069,946
2024-05-201,020.001,034.00984.001,016.00152,376
2024-05-17996.001,090.00981.001,014.00303,515
2024-05-16980.00980.00920.00959.00177,787
2024-05-151,070.001,072.00978.00985.00306,919
2024-05-141,160.001,160.001,072.001,080.0076,558
2024-05-131,162.001,170.001,140.001,152.0032,362
2024-05-101,140.001,168.001,140.001,166.0043,437
2024-05-091,140.001,158.001,120.001,158.00108,739
2024-05-081,158.001,158.001,132.001,136.0038,574
2024-05-071,180.001,186.001,138.001,150.0098,458
2024-05-061,160.001,160.001,160.001,160.000
2024-05-031,252.001,260.001,106.001,160.00328,569
2024-05-021,330.001,330.001,258.001,262.00105,884
2024-05-011,362.001,362.001,312.001,338.0049,157
2024-04-301,350.001,396.001,348.001,364.00131,098
2024-04-291,340.001,350.001,332.001,346.0064,614
2024-04-261,314.001,340.001,314.001,332.0028,571
2024-04-251,308.001,314.001,304.001,314.0012,876
2024-04-241,306.001,314.001,292.001,314.0046,787
2024-04-231,292.001,306.001,292.001,304.0017,690
2024-04-221,278.001,302.001,278.001,302.0043,715
2024-04-191,300.001,300.001,290.001,290.0014,997
2024-04-181,300.001,304.001,290.001,300.0038,677
2024-04-171,270.001,300.001,270.001,298.0090,532
2024-04-161,302.001,302.001,266.001,278.0055,983
2024-04-151,316.001,328.001,302.001,306.0072,380
2024-04-121,302.001,330.001,300.001,306.0070,047
2024-04-111,308.001,314.001,290.001,298.0023,245
2024-04-101,318.001,324.001,300.001,306.0020,068
2024-04-091,348.001,348.001,314.001,316.0021,335
2024-04-081,314.001,350.001,310.001,346.0091,722
2024-04-051,296.001,320.001,292.001,310.0021,563
2024-04-041,290.001,314.001,290.001,308.0023,032
2024-04-031,296.001,322.001,296.001,316.0028,926
2024-04-021,320.001,320.001,290.001,296.0064,880
2024-04-011,326.001,326.001,326.001,326.000
2024-03-291,326.001,326.001,326.001,326.000
2024-03-281,330.001,330.001,216.001,326.00296,752
2024-03-271,316.001,316.001,306.001,314.0031,123
2024-03-261,320.001,322.001,306.001,318.0097,342
2024-03-251,312.001,330.001,312.001,320.0027,011
2024-03-221,328.001,334.001,292.001,312.00127,160
2024-03-211,300.001,330.001,290.001,328.00120,916
2024-03-201,320.001,320.001,298.001,300.0067,994
2024-03-191,340.001,340.001,302.001,308.0083,427
2024-03-181,362.001,364.001,314.001,322.0052,543
2024-03-151,336.001,374.001,320.001,374.00501,597
2024-03-141,330.001,362.001,328.001,344.00125,510
2024-03-131,300.001,330.001,290.001,330.00757,760
2024-03-121,280.001,326.001,268.001,292.00203,675
2024-03-111,256.001,268.001,250.001,262.0081,525
2024-03-081,260.001,266.001,242.001,260.0010,754
2024-03-071,232.001,258.001,214.001,258.0068,400
2024-03-061,260.001,260.001,220.001,220.0048,783
2024-03-051,280.001,280.001,236.001,248.0023,715
2024-03-041,254.001,280.001,242.001,270.0056,802
2024-03-011,212.001,262.001,212.001,242.0082,657
2024-02-291,228.001,236.001,214.001,226.0055,431
2024-02-281,200.001,230.001,200.001,228.0036,666
2024-02-271,254.001,254.001,200.001,200.00122,596
2024-02-261,240.001,254.001,230.001,250.0052,345
2024-02-231,240.001,252.001,230.001,236.0074,817
2024-02-221,200.001,240.001,198.001,238.0093,742
2024-02-211,162.001,200.001,162.001,198.00128,436
2024-02-201,156.001,170.001,150.001,164.00126,599
2024-02-191,124.001,164.001,124.001,160.00350,629
2024-02-161,130.001,130.001,122.001,126.0050,778
2024-02-151,124.001,128.001,124.001,128.0020,823
2024-02-141,120.001,130.001,116.001,122.0023,698
2024-02-131,114.001,124.001,112.001,118.0050,973
2024-02-121,118.001,122.001,112.001,114.0024,848
2024-02-091,144.001,144.001,114.001,114.0026,191
2024-02-081,124.001,124.001,114.001,120.0019,584
2024-02-071,114.001,124.001,114.001,116.0030,962
2024-02-061,122.001,128.001,114.001,114.0060,152
2024-02-051,130.001,132.001,120.001,120.00346,470
2024-02-021,132.001,150.001,118.001,130.0097,626
2024-02-011,110.001,136.001,110.001,126.00225,561
2024-01-311,090.001,128.001,090.001,120.00154,564
2024-01-301,080.001,100.001,074.001,086.0044,904
2024-01-291,074.001,080.001,070.001,074.0082,700
2024-01-261,070.001,078.001,070.001,072.0041,581
2024-01-251,080.001,088.001,070.001,076.0016,643
2024-01-241,056.001,068.001,056.001,064.00173,579
2024-01-231,070.001,070.001,050.001,052.00228,788
2024-01-221,076.001,076.001,060.001,062.0079,907
2024-01-191,090.001,090.001,068.001,068.0040,180
2024-01-181,060.001,090.001,060.001,086.0030,964
2024-01-171,100.001,100.001,056.001,060.0053,187
2024-01-161,098.001,104.001,086.001,100.00149,884
2024-01-151,070.001,086.001,060.001,084.0081,515
2024-01-121,058.001,062.001,056.001,060.0015,393
2024-01-111,050.001,064.001,050.001,060.0057,866
2024-01-101,062.001,062.001,036.001,054.0062,125
2024-01-091,050.001,050.001,040.001,044.0016,939
2024-01-081,050.001,050.001,034.001,040.0024,030
2024-01-051,048.001,048.001,040.001,040.0042,922
2024-01-041,044.001,048.001,038.001,046.0055,303
2024-01-031,024.001,046.001,022.001,044.001,407,149
2024-01-021,014.001,034.001,014.001,024.00618,609
2024-01-011,022.001,022.001,022.001,022.000
2023-12-291,014.001,036.001,010.001,022.0037,097
2023-12-281,018.001,020.001,012.001,020.00111,598
2023-12-271,014.001,030.00995.001,018.0068,801
2023-12-261,016.001,016.001,016.001,016.000
2023-12-251,016.001,016.001,016.001,016.000
2023-12-221,010.001,020.001,010.001,016.0030,311
2023-12-211,002.001,010.00994.001,010.0027,708
2023-12-201,020.001,020.00994.001,004.0038,817
2023-12-191,020.001,020.00999.001,000.0057,337
2023-12-181,010.001,020.00996.001,002.0018,003
2023-12-15995.001,004.00991.001,004.00120,501
2023-12-14980.00999.00978.00999.0051,256
2023-12-13994.00999.00975.00984.0051,536
2023-12-121,020.001,020.00985.00986.0036,284
2023-12-111,020.001,020.00998.001,000.0040,866
2023-12-081,020.001,020.001,000.001,002.0016,156
2023-12-071,044.001,044.001,000.001,002.0039,069
2023-12-061,020.001,020.00985.00996.0040,048
2023-12-051,050.001,050.001,020.001,020.003,038
2023-12-041,010.001,020.001,004.001,010.0021,638
2023-12-011,016.001,016.001,000.001,004.0018,619
2023-11-301,000.001,004.00998.001,000.0018,829
2023-11-291,008.001,020.00999.001,000.0033,702
2023-11-281,002.001,004.00995.00998.0046,968
2023-11-271,004.001,010.00995.00998.0031,748
2023-11-241,010.001,010.00996.00996.0047,341
2023-11-231,006.001,006.00996.001,000.0048,142
2023-11-221,004.001,010.00997.00998.0055,160
2023-11-211,010.001,014.001,000.001,002.0022,557
2023-11-201,014.001,018.001,010.001,010.0030,216
2023-11-171,010.001,020.001,006.001,012.0041,368
2023-11-161,010.001,010.001,000.001,006.0019,224
2023-11-151,018.001,020.001,004.001,010.0046,863
2023-11-141,014.001,020.001,002.001,012.0035,278
2023-11-131,010.001,014.00998.001,008.0051,489
2023-11-101,020.001,020.001,000.001,008.0071,119
2023-11-091,020.001,020.00997.00997.0031,366
2023-11-08980.001,016.00980.001,016.0049,025
2023-11-07961.00989.00960.00968.0018,326
2023-11-06946.00961.00946.00954.0039,274
2023-11-03971.00971.00942.00942.0061,883
2023-11-02930.00932.00920.00932.0041,840
2023-11-01922.00925.00918.00920.00102,112
2023-10-31903.00930.00903.00922.0035,237
2023-10-30880.00890.00871.00882.0036,074
2023-10-27889.00889.00877.00882.0052,719
2023-10-26888.00910.00874.00889.004,432
2023-10-25910.00910.00889.00893.008,902
2023-10-24918.00919.00908.00908.002,662
2023-10-23910.00930.00906.00930.0025,954
2023-10-20941.00941.00900.00902.0087,991
2023-10-19949.00950.00935.00935.001,296
2023-10-18955.00955.00940.00940.00254,062
2023-10-17951.00969.00951.00957.0017,672
2023-10-16950.00954.00950.00952.0018,203
2023-10-13957.00957.00950.00950.005,576
2023-10-12948.00967.00948.00957.0018,066
2023-10-11940.00958.00938.00946.0024,450
2023-10-10928.00950.00928.00942.0030,025
2023-10-09950.00950.00944.00944.0031,348
2023-10-06926.00957.00924.00950.0023,298
2023-10-05940.00952.00932.00932.0028,160
2023-10-04955.00955.00940.00942.004,079
2023-10-03951.00977.00950.00954.0030,108
2023-10-02984.00991.00952.00961.0056,916
2023-09-29992.001,000.00981.00984.0032,402
2023-09-281,008.001,010.00992.00992.008,226
2023-09-271,004.001,014.001,000.001,002.00688,395
2023-09-261,052.001,052.001,016.001,020.0038,424
2023-09-251,030.001,052.001,030.001,050.0024,073
2023-09-221,010.001,032.001,004.001,020.0061,137
2023-09-211,016.001,018.00991.001,012.0097,209
2023-09-201,028.001,036.00990.001,018.00205,253
2023-09-191,034.001,044.001,030.001,044.0053,942
2023-09-181,026.001,034.001,026.001,034.0033,411
2023-09-151,016.001,034.001,006.001,034.00140,726
2023-09-141,018.001,018.001,012.001,016.00256,755
2023-09-13996.001,016.00996.001,016.0021,326
2023-09-121,012.001,012.00999.001,000.008,615
2023-09-11990.001,010.00990.001,008.0017,087
2023-09-08992.001,006.00983.00990.0062,091
2023-09-07983.00992.00978.00992.0065,094
2023-09-06970.00984.00955.00980.0025,895
2023-09-05970.00976.00970.00972.005,401
2023-09-04977.00977.00970.00975.006,474
2023-09-01971.00985.00962.00977.0043,841
2023-08-31950.00972.00950.00972.0050,927
2023-08-30954.00958.00954.00954.005,805
2023-08-29954.00964.00948.00953.009,658
2023-08-28942.00942.00942.00942.000
2023-08-25941.00947.00941.00942.004,961
2023-08-24951.00955.00950.00950.003,094
2023-08-23954.00954.00945.00948.0021,967
2023-08-22960.00960.00940.00954.0060,431
2023-08-21957.00961.00954.00957.0026,649
2023-08-18950.00970.00948.00950.0062,104
2023-08-17924.00950.00924.00950.00144,288
2023-08-16920.00924.00915.00924.00168,679
2023-08-15918.00925.00915.00920.0051,605
2023-08-14924.00924.00918.00919.007,324
2023-08-11918.00920.00918.00920.008,554
2023-08-10920.00925.00916.00920.007,901
2023-08-09925.00928.00920.00925.0050,032
2023-08-08916.00925.00916.00921.0045,660
2023-08-07915.00921.00915.00921.005,874
2023-08-04923.00926.00918.00918.003,916
2023-08-03921.00923.00913.00913.009,848
2023-08-02930.00930.00910.00920.0021,092
2023-08-01930.00934.00925.00926.0055,905
2023-07-31925.00932.00922.00930.0019,630
2023-07-28923.00927.00919.00925.0030,219
2023-07-27919.00920.00916.00916.0018,513
2023-07-26922.00925.00912.00919.0062,794
2023-07-25905.00914.00902.00914.0026,636
2023-07-24899.00905.00895.00905.0028,081
2023-07-21883.00898.00881.00898.0034,325
2023-07-20861.00871.00861.00871.0017,159
2023-07-19856.00857.00853.00855.0017,515
2023-07-18863.00863.00850.00856.0015,558
2023-07-17856.00861.00850.00861.0015,073
2023-07-14862.00866.00850.00859.0035,883
2023-07-13855.00862.00855.00862.0011,482
2023-07-12855.00860.00855.00858.005,273
2023-07-11842.00870.00842.00868.0016,193
2023-07-10840.00847.00840.00843.0014,794
2023-07-07842.00847.00840.00840.0018,926
2023-07-06850.00850.00840.00844.0010,055
2023-07-05845.00850.00840.00850.0024,005
2023-07-04843.00845.00840.00845.004,111
2023-07-03836.00842.00832.00841.009,677
2023-06-30842.00842.00825.00831.0072,801
2023-06-29840.00845.00835.00837.005,795
2023-06-28840.00840.00820.00838.0019,250
2023-06-27833.00835.00824.00830.00119,870
2023-06-26837.00837.00828.00830.0015,279
2023-06-23842.00846.00839.00845.00105,723
2023-06-22828.00836.00821.00834.0030,226
2023-06-21834.00835.00824.00825.0012,806
2023-06-20840.00840.00828.00833.0047,382
2023-06-19840.00849.00826.00840.0082,911
2023-06-16830.00860.00830.00860.0052,097
2023-06-15815.00815.00815.00815.007,877
2023-06-14816.00816.00816.00816.007,832
2023-06-13849.00849.00820.00826.006,425
2023-06-12849.00849.00821.00821.008,677
2023-06-09834.00834.00834.00834.004,377
2023-06-08832.00832.00825.00825.005,068
2023-06-07825.00825.00825.00825.004,306
2023-06-06835.00844.00817.00826.0030,271
2023-06-05810.00820.00799.00804.0034,087
2023-06-02815.00815.00815.00815.002,072
2023-06-01815.00815.00792.00810.00136,181
2023-05-31824.00825.00820.00820.0034,727
2023-05-30836.00836.00825.00825.008,591
2023-05-29840.00840.00840.00840.000
2023-05-26840.00840.00840.00840.00203,937
2023-05-25844.00844.00821.00830.0015,921
2023-05-24841.00843.00840.00843.009,660
2023-05-23850.00850.00839.00840.0025,720
2023-05-22850.00850.00847.00847.006,376
2023-05-19836.00853.00836.00849.0065,296
2023-05-18845.00845.00841.00841.0022,170
2023-05-17826.00840.00826.00840.0066,523
2023-05-16819.00820.00814.00820.0023,166
2023-05-15819.00819.00810.00814.00156,275
2023-05-12818.00833.00818.00831.0013,325
2023-05-11814.00820.00814.00820.0060,076
2023-05-10801.00825.00800.00818.00116,239
2023-05-09801.00807.00795.00800.0019,200
2023-05-08796.00796.00796.00796.000
2023-05-05800.00800.00796.00796.0032,855
2023-05-04800.00800.00797.00799.0013,556
2023-05-03799.00800.00791.00800.0019,875
2023-05-02810.00812.00805.00810.00150,405
2023-05-01805.00805.00805.00805.000
2023-04-28801.00809.00800.00805.00147,508
2023-04-27792.00800.00791.00798.0046,173
2023-04-26790.00800.00790.00797.0093,515
2023-04-25790.00793.00789.00793.001,737,672
2023-04-24784.00790.00784.00790.0042,772
2023-04-21785.00790.00785.00785.0045,614
2023-04-20785.00790.00785.00790.0041,378
2023-04-19780.00801.00780.00793.00357,679
2023-04-18782.00788.00781.00782.00331,636
2023-04-17777.00788.00777.00784.0077,745
2023-04-14740.00794.00740.00777.00398,949
2023-04-13730.00747.00730.00740.002,089,741
2023-04-12770.00770.00725.00740.00144,625
2023-04-11767.00770.00760.00770.0034,914
2023-04-10767.00767.00767.00767.000
2023-04-07767.00767.00767.00767.000
2023-04-06774.00779.00765.00767.0047,804
2023-04-05779.00779.00772.00772.0076,973
2023-04-04778.00797.00778.00787.0059,348
2023-04-03784.00790.00780.00790.0025,826
2023-03-31778.00785.00778.00785.0033,339
2023-03-30770.00779.00767.00775.0052,690
2023-03-29770.00773.00770.00773.0010,836
2023-03-28760.00762.00745.00760.0040,662
2023-03-27763.00763.00763.00763.0058,459
2023-03-24760.00770.00760.00770.0021,295
2023-03-23759.00769.00759.00766.009,529
2023-03-22751.00765.00750.00760.0050,667
2023-03-21747.00753.00745.00751.00144,227
2023-03-20733.00742.00730.00741.0050,353
2023-03-17743.00746.00725.00746.00399,205
2023-03-16748.00748.00741.00741.0015,940
2023-03-15752.00774.00746.00751.0042,928
2023-03-14760.00760.00730.00737.00168,434
2023-03-13802.00802.00760.00764.0064,662
2023-03-10810.00811.00794.00794.0078,906
2023-03-09820.00820.00812.00816.0031,313
2023-03-08828.00830.00821.00821.00182,400
2023-03-07839.00844.00824.00824.0064,565
2023-03-06850.00850.00827.00840.0023,738
2023-03-03836.00842.00826.00840.0018,696
2023-03-02826.00839.00826.00836.0023,989
2023-03-01817.00827.00817.00827.00110,240
2023-02-28815.00820.00815.00817.0029,851
2023-02-27812.00823.00812.00819.00771,681
2023-02-24831.00835.00814.00815.0079,423
2023-02-23825.00829.00824.00828.0014,919
2023-02-22817.00828.00817.00828.0093,666
2023-02-21815.00820.00810.00820.0086,890
2023-02-20802.00822.00802.00814.00116,219
2023-02-17810.00810.00796.00807.0057,182
2023-02-16767.00816.00767.00793.00146,354
2023-02-15758.00759.00757.00759.009,591
2023-02-14765.00765.00755.00755.0015,380
2023-02-13763.00764.00760.00760.0013,039
2023-02-10760.00764.00760.00760.007,159
2023-02-09764.00766.00760.00763.0014,464
2023-02-08750.00759.00750.00759.0019,977
2023-02-07761.00761.00750.00750.0040,286
2023-02-06760.00764.00756.00756.0025,081
2023-02-03755.00760.00755.00757.0057,941
2023-02-02756.00762.00755.00755.0025,487
2023-02-01760.00760.00755.00755.008,491
2023-01-31742.00765.00742.00765.007,324
2023-01-30755.00759.00735.00736.00128,668
2023-01-27756.00756.00751.00755.005,416
2023-01-26759.00759.00750.00750.009,002
2023-01-25752.00752.00738.00746.006,036
2023-01-24750.00756.00750.00750.0045,022
2023-01-23750.00759.00748.00748.0056,325
2023-01-20750.00754.00750.00750.0019,784
2023-01-19746.00755.00746.00752.004,093
2023-01-18746.00758.00746.00758.0015,792
2023-01-17736.00746.00735.00741.0035,808
2023-01-16737.00742.00735.00742.008,976
2023-01-13735.00740.00735.00735.0033,692
2023-01-12731.00740.00729.00735.0064,257
2023-01-11721.00734.00720.00734.0043,161
2023-01-10715.00728.00715.00724.0010,701
2023-01-09717.00720.00709.00718.0043,821
2023-01-06722.00722.00707.00720.0022,599
2023-01-05720.00730.00720.00730.007,743
2023-01-04728.00728.00720.00725.0017,156
2023-01-03726.00735.00725.00726.0042,260
2023-01-02730.00730.00730.00730.000
2022-12-30734.00734.00728.00730.0022,975
2022-12-29730.00733.00729.00732.00549,239
2022-12-28738.00740.00733.00740.0042,295
2022-12-27750.00750.00750.00750.000
2022-12-26750.00750.00750.00750.000
2022-12-23748.00751.00748.00750.002,736
2022-12-22745.00754.00745.00752.0025,010
2022-12-21741.00750.00735.00749.0097,678
2022-12-20740.00741.00739.00739.001,104,803
2022-12-19740.00746.00740.00744.0012,089
2022-12-16750.00750.00740.00740.0029,456
2022-12-15759.00759.00759.00759.002,847
2022-12-14748.00752.00740.00740.00140,615
2022-12-13750.00750.00745.00750.001,841
2022-12-12750.00758.00750.00754.00133,405
2022-12-09750.00758.00750.00758.004,543
2022-12-08751.00752.00740.00740.0064,046
2022-12-07751.00753.00750.00751.00192,014
2022-12-06750.00752.00750.00751.0071,431
2022-12-05750.00759.00745.00751.0038,191
2022-12-02760.00760.00747.00755.0019,766
2022-12-01759.00764.00755.00756.009,729
2022-11-30757.00759.00750.00755.00108,585
2022-11-29753.00761.00750.00750.0070,425
2022-11-28730.00750.00730.00740.007,177
2022-11-25749.00752.00744.00744.0012,793
2022-11-24760.00768.00760.00760.0089,018
2022-11-23746.00761.00745.00761.0093,456
2022-11-22742.00747.00742.00746.004,076
2022-11-21740.00747.00740.00746.0010,927
2022-11-18730.00747.00730.00745.0059,950
2022-11-17730.00750.00730.00742.0030,590
2022-11-16730.00736.00730.00731.0034,910
2022-11-15726.00735.00726.00730.0067,633
2022-11-14720.00727.00720.00723.00166,903
2022-11-11720.00725.00715.00721.0078,946
2022-11-10700.00720.00700.00719.0078,983
2022-11-09670.00710.00670.00710.0070,060
2022-11-08651.00654.00649.00654.0011,343
2022-11-07637.00650.00636.00650.0070,164
2022-11-04628.00655.00625.00635.0043,801
2022-11-03628.00629.00624.00627.00122,439
2022-11-02629.00629.00624.00624.0020,883
2022-11-01624.00629.00622.00628.0034,503
2022-10-31627.00628.00610.00625.00103,012
2022-10-28616.00628.00616.00628.0015,479
2022-10-27624.00624.00622.00622.001,846
2022-10-26630.00630.00625.00626.004,045
2022-10-25595.00618.00595.00618.0011,614
2022-10-24635.00638.00590.00610.0038,295
2022-10-21637.00641.00625.00631.007,362
2022-10-20620.00640.00619.00635.0015,150
2022-10-19615.00619.00606.00606.00692
2022-10-18615.00625.00615.00625.0032,464
2022-10-17625.00625.00616.00616.006,663
2022-10-14614.00617.00611.00615.0021,261
2022-10-13628.00629.00600.00615.0016,111
2022-10-12605.00630.00605.00630.003,767
2022-10-11601.00605.00600.00605.0034,540
2022-10-10598.00621.00598.00620.004,503
2022-10-07594.00612.00594.00603.002,542
2022-10-06620.00620.00611.00615.0015,660
2022-10-05618.00622.00615.00620.0052,520
2022-10-04611.00620.00611.00620.009,039
2022-10-03619.00620.00608.00608.0030,976
2022-09-30614.00623.00614.00619.0026,718
2022-09-29599.00602.00585.00602.004,194
2022-09-28600.00608.00587.00608.0014,095
2022-09-27620.00620.00611.00613.0032,533
2022-09-26651.00669.00617.00623.0057,033
2022-09-23661.00661.00646.00650.008,956
2022-09-22679.00679.00660.00666.0034,708
2022-09-21694.00694.00678.00678.007,772
2022-09-20684.00689.00680.00688.0012,504
2022-09-19680.00680.00680.00680.000
2022-09-16707.00709.00680.00680.00107,145
2022-09-15708.00708.00705.00705.0022,494
2022-09-14708.00712.00708.00710.004,379
2022-09-13700.00716.00700.00711.00155,047
2022-09-12692.00716.00692.00709.0043,227
2022-09-09685.00694.00678.00688.0018,631
2022-09-08685.00687.00678.00679.00266,626
2022-09-07687.00695.00686.00692.0020,441
2022-09-06684.00689.00684.00686.0027,055
2022-09-05684.00687.00684.00684.005,788
2022-09-02678.00690.00678.00684.0015,722
2022-09-01683.00688.00678.00684.0093,170
2022-08-31692.00692.00680.00684.00115,598
2022-08-30687.00716.00687.00692.00154,013
2022-08-29688.00688.00688.00688.000
2022-08-26690.00695.00688.00688.0069,946
2022-08-25685.00690.00684.00690.0031,393
2022-08-24680.00688.00679.00684.0032,168
2022-08-23675.00685.00675.00685.0068,945
2022-08-22680.00680.00670.00674.0017,689
2022-08-19667.00678.00667.00675.0049,236
2022-08-18665.00671.00664.00670.0066,534
2022-08-17665.00668.00655.00668.0032,803
2022-08-16667.00670.00662.00665.00318,832
2022-08-15663.00670.00654.00670.00215,054
2022-08-12648.00663.00648.00660.0030,021
2022-08-11656.00670.00656.00657.0023,064
2022-08-10661.00670.00650.00669.0029,097
2022-08-09660.00669.00660.00669.004,626
2022-08-08656.00665.00646.00665.00102,910
2022-08-05665.00672.00661.00672.0043,657
2022-08-04626.00661.00626.00655.0059,779
2022-08-03640.00648.00625.00648.0054,518
2022-08-02630.00640.00630.00640.0011,203
2022-08-01617.00633.00617.00632.009,989
2022-07-29627.00635.00627.00632.0010,964
2022-07-28619.00634.00619.00627.0050,128
2022-07-27614.00621.00608.00617.005,420
2022-07-26612.00623.00607.00609.0014,444
2022-07-25619.00632.00614.00614.0021,440
2022-07-22620.00630.00613.00630.0012,629
2022-07-21619.00629.00616.00618.0013,925
2022-07-20612.00627.00611.00621.0028,761
2022-07-19597.00613.00596.00611.0029,388
2022-07-18610.00623.00606.00613.0033,648
2022-07-15592.00615.00591.00609.0028,101
2022-07-14609.00609.00581.00586.008,930
2022-07-13583.00611.00578.00611.0061,863
2022-07-12589.00589.00580.00585.0030,056
2022-07-11585.00590.00580.00585.0015,421
2022-07-08592.00595.00581.00584.0023,853
2022-07-07587.00593.00587.00590.0031,528
2022-07-06599.00601.00590.00590.0088,100
2022-07-05600.00605.00590.00594.0079,701
2022-07-04590.00606.00590.00601.0016,349
2022-07-01594.00602.00594.00597.0033,068
2022-06-30588.00619.00583.00606.00101,680
2022-06-29579.00592.00575.00587.007,234
2022-06-28576.00613.00576.00597.00189,072
2022-06-27562.00574.00562.00573.0014,154
2022-06-24567.00567.00561.00561.0014,572
2022-06-23557.00568.00557.00560.0035,319
2022-06-22601.00601.00558.00561.005,928
2022-06-21588.00588.00567.00577.0058,584
2022-06-20556.00572.00550.00565.0018,780
2022-06-17570.00575.00548.00548.0088,522
2022-06-16590.00592.00563.00563.0061,922
2022-06-15607.00607.00593.00593.0046,381
2022-06-14633.00634.00605.00605.0084,113
2022-06-13630.00634.00623.00634.0041,362
2022-06-10678.00678.00631.00632.00149,152
2022-06-09670.00673.00665.00669.00113,412
2022-06-08669.00669.00661.00668.00135,040
2022-06-07670.00670.00660.00668.0066,067
2022-06-06665.00669.00656.00660.0037,821
2022-06-03666.00666.00666.00666.000
2022-06-02666.00666.00666.00666.000
2022-06-01650.00667.00648.00666.00155,385
2022-05-31659.00667.00650.00654.00126,445
2022-05-30649.00664.00649.00659.0039,413
2022-05-27641.00656.00640.00650.0071,198
2022-05-26625.00640.00625.00638.0058,988
2022-05-25612.00624.00610.00620.0035,350
2022-05-24608.00612.00601.00610.0034,867
2022-05-23600.00623.00600.00615.0055,453
2022-05-20599.00603.00599.00600.0072,310
2022-05-19600.00600.00582.00594.0054,708
2022-05-18594.00600.00588.00600.0031,969
2022-05-17573.00588.00573.00585.00338,422
2022-05-16570.00582.00563.00569.00320,962
2022-05-13584.00584.00563.00569.0085,883
2022-05-12561.00583.00556.00583.0071,421
2022-05-11564.00571.00551.00566.00166,671
2022-05-10579.00585.00560.00569.0023,283
2022-05-09587.00597.00562.00579.0042,667
2022-05-06610.00610.00595.00596.0045,218
2022-05-05610.00610.00590.00595.0095,004
2022-05-04605.00610.00596.00610.0026,314
2022-05-03605.00610.00601.00601.00109,557
2022-05-02608.00608.00608.00608.000
2022-04-29600.00614.00600.00608.0042,627
2022-04-28605.00614.00604.00607.0040,482
2022-04-27610.00614.00600.00612.0083,850
2022-04-26610.00616.00610.00614.0036,898
2022-04-25613.00613.00590.00610.0049,393
2022-04-22611.00618.00607.00615.0032,747
2022-04-21616.00623.00610.00610.0046,837
2022-04-20609.00620.00609.00613.0018,309
2022-04-19610.00612.00607.00609.0030,373
2022-04-18617.00617.00617.00617.000
2022-04-15617.00617.00617.00617.000
2022-04-14621.00621.00607.00617.0049,265
2022-04-13630.00630.00612.00615.0063,694
2022-04-12640.00640.00612.00612.0079,105
2022-04-11665.00665.00630.00630.00697,760
2022-04-08637.00645.00635.00645.0015,697
2022-04-07645.00660.00640.00640.0011,921
2022-04-06648.00654.00640.00645.00282,383
2022-04-05646.00647.00640.00641.0024,007
2022-04-04623.00655.00618.00650.0081,803
2022-04-01628.00640.00628.00635.00109,728
2022-03-31632.00633.00630.00631.0058,874
2022-03-30643.00643.00617.00620.0067,831
2022-03-29614.00639.00606.00635.00111,439
2022-03-28610.00615.00603.00609.0059,468
2022-03-25610.00610.00595.00601.00210,259
2022-03-24586.00593.00570.00588.00101,429
2022-03-23590.00590.00579.00586.00127,667
2022-03-22601.00602.00593.00599.0044,707
2022-03-21554.00607.00554.00596.0094,451
2022-03-18576.00599.00570.00599.00188,856
2022-03-17581.00581.00556.00569.0087,083
2022-03-16538.00564.00532.00555.0050,381
2022-03-15534.00535.00513.00525.0071,793
2022-03-14538.00545.00530.00534.0046,824
2022-03-11540.00544.00524.00535.00106,669
2022-03-10528.00533.00505.00524.0056,368
2022-03-09513.00524.00495.00521.00653,051
2022-03-08450.50479.00448.50478.5074,680
2022-03-07467.00467.00430.00458.50151,035
2022-03-04470.00474.00449.50460.00149,336
2022-03-03500.00515.00470.50480.00119,752
2022-03-02526.00533.00511.00513.0074,595
2022-03-01563.00571.00542.00544.0091,493
2022-02-28565.00572.00538.00561.00704,641
2022-02-25572.00573.00557.00565.0071,919
2022-02-24609.00612.00567.00571.001,056,685
2022-02-23635.00647.00635.00640.0073,706
2022-02-22582.00637.00582.00635.00154,651
2022-02-21641.00641.00620.00635.00319,529
2022-02-18646.00659.00644.00648.0032,987
2022-02-17680.00680.00648.00648.00261,461
2022-02-16667.00679.00660.00679.0028,543
2022-02-15665.00673.00655.00665.00454,859
2022-02-14670.00677.00647.00670.0059,948
2022-02-11692.00699.00680.00681.0048,216
2022-02-10687.00705.00687.00700.0029,463
2022-02-09680.00700.00679.00698.00173,207
2022-02-08681.00681.00673.00675.0040,650
2022-02-07685.00685.00674.00675.0055,299
2022-02-04680.00686.00678.00685.00109,277
2022-02-03680.00691.00675.00681.00309,356
2022-02-02666.00675.00660.00675.0048,342
2022-02-01650.00666.00645.00660.00258,768
2022-01-31655.00665.00640.00646.0045,193
2022-01-28650.00654.00627.00654.00108,426
2022-01-27630.00658.00630.00650.0032,409
2022-01-26618.00639.00618.00630.00582,016
2022-01-25628.00629.00615.00619.0042,536
2022-01-24657.00657.00625.00625.00144,435
2022-01-21675.00675.00656.00657.0073,751
2022-01-20687.00687.00670.00675.0073,727
2022-01-19670.00676.00670.00672.00822,267
2022-01-18675.00675.00664.00670.00111,543
2022-01-17687.00687.00670.00675.0031,544
2022-01-14696.00696.00668.00679.00184,544
2022-01-13688.00696.00680.00685.00280,171
2022-01-12678.00688.00675.00685.0069,243
2022-01-11675.00686.00661.00670.0092,211
2022-01-10683.00687.00670.00680.00222,403
2022-01-07700.00700.00675.00682.00372,842
2022-01-06700.00707.00697.00698.00114,087
2022-01-05735.00740.00710.00716.00182,931
2022-01-04707.00742.00707.00725.0083,808
2022-01-03713.00713.00713.00713.000
2021-12-31637.00716.00637.00713.00123,963
2021-12-30650.00650.00641.00642.0061,708
2021-12-29635.00660.00635.00650.0086,755
2021-12-28635.00635.00635.00635.000
2021-12-27635.00635.00635.00635.000
2021-12-24630.00636.00630.00635.0021,071
2021-12-23634.00634.00626.00626.0022,286
2021-12-22630.00635.00626.00635.007,709
2021-12-21636.00640.00632.00635.0021,534
2021-12-20642.00642.00627.00638.00170,375
2021-12-17638.00638.00626.00626.0064,751
2021-12-16646.00646.00630.00632.003,956
2021-12-15643.00649.00636.00639.00289,918
2021-12-14650.00653.00635.00645.00266,510
2021-12-13654.00660.00650.00650.0039,244
2021-12-10660.00668.00648.00648.0018,117
2021-12-09651.00656.00650.00656.00152,004
2021-12-08650.00658.00649.00652.00308,216
2021-12-07661.00661.00649.00649.0010,139
2021-12-06667.00667.00650.00653.0042,396
2021-12-03663.00678.00655.00655.0050,353
2021-12-02667.00670.00655.00669.0042,585
2021-12-01644.00660.00640.00652.00274,223
2021-11-30648.00649.00636.00638.0097,277
2021-11-29663.00663.00648.00648.0054,595
2021-11-26651.00660.00648.00656.0051,625
2021-11-25655.00660.00652.00660.0024,635
2021-11-24650.00658.00650.00658.0017,175
2021-11-23658.00658.00650.00654.00162,738
2021-11-22656.00660.00649.00660.00265,281
2021-11-19664.00664.00643.00645.0081,855
2021-11-18653.00660.00650.00655.0022,775
2021-11-17650.00658.00649.00655.00104,199
2021-11-16631.00657.00630.00654.0085,503
2021-11-15626.00630.00625.00625.0051,323
2021-11-12620.00629.00618.00626.0022,595
2021-11-11610.00620.00610.00619.0045,022
2021-11-10612.00613.00606.00610.0065,401
2021-11-09615.00616.00612.00613.0015,361
2021-11-08609.00609.00597.00609.00120,140
2021-11-05616.00618.00602.00602.00124,785
2021-11-04605.00612.00598.00603.00381,288
2021-11-03606.00610.00596.00602.0045,158
2021-11-02614.00617.00602.00606.0081,815
2021-11-01605.00620.00603.00608.0012,324
2021-10-29605.00605.00602.00604.0016,236
2021-10-28605.00605.00594.00600.0044,214
2021-10-27606.00609.00601.00604.0021,684
2021-10-26612.00617.00602.00606.0056,047
2021-10-25631.00635.00612.00614.0024,419
2021-10-22622.00622.00601.00615.009,110
2021-10-21617.00623.00612.00621.0017,295
2021-10-20620.00625.00615.00615.009,555
2021-10-19623.00628.00612.00615.0016,533
2021-10-18630.00637.00617.00628.0097,587
2021-10-15640.00640.00630.00637.0021,830
2021-10-14640.00640.00634.00640.0048,900
2021-10-13645.00645.00631.00631.00118,488
2021-10-12623.00635.00619.00633.0028,792
2021-10-11613.00620.00611.00613.0054,157
2021-10-08606.00612.00604.00611.009,606
2021-10-07600.00618.00600.00618.0032,150
2021-10-06600.00605.00588.00598.0032,447
2021-10-05610.00611.00600.00600.0034,075
2021-10-04620.00620.00611.00612.007,051
2021-10-01622.00624.00600.00611.0048,665
2021-09-30582.00610.00580.00600.00287,388
2021-09-29594.00598.00579.00579.00312,106
2021-09-28610.00610.00594.00597.0015,050
2021-09-27619.00620.00612.00612.0059,635
2021-09-24602.00621.00602.00616.0046,678
2021-09-23602.00611.00598.00600.00183,390
2021-09-22601.00606.00600.00606.0032,853
2021-09-21605.00605.00595.00600.0024,451
2021-09-20602.00603.00595.00595.0096,929
2021-09-17610.00610.00602.00602.0019,303
2021-09-16619.00619.00600.00600.0037,301
2021-09-15611.00611.00601.00601.0043,053
2021-09-14617.00619.00610.00610.00150,643
2021-09-13622.00625.00615.00616.0014,941
2021-09-10617.00620.00615.00615.0036,212
2021-09-09620.00621.00615.00615.0014,125
2021-09-08625.00630.00623.00625.0063,451
2021-09-07631.00631.00620.00626.0019,276
2021-09-06624.00629.00624.00627.0018,886
2021-09-03625.00630.00623.00623.0055,299
2021-09-02625.00630.00621.00626.0073,264
2021-09-01630.00630.00612.00625.00350,165
2021-08-31629.00630.00624.00624.00127,535
2021-08-30626.00626.00626.00626.000
2021-08-27626.00626.00620.00626.0032,921
2021-08-26620.00625.00620.00622.0035,669
2021-08-25623.00625.00620.00620.00319,632
2021-08-24625.00625.00615.00621.0051,272
2021-08-23627.00630.00618.00625.0026,620
2021-08-20625.00628.00618.00625.0040,290
2021-08-19640.00640.00622.00622.0073,170
2021-08-18645.00646.00635.00640.0058,820
2021-08-17650.00652.00640.00640.0044,763
2021-08-16654.00654.00641.00652.0015,446
2021-08-13652.00653.00645.00651.0042,297
2021-08-12642.00662.00642.00651.0060,593
2021-08-11640.00644.00635.00644.0037,130
2021-08-10632.00646.00625.00631.00484,177
2021-08-09620.00635.00620.00622.0081,217
2021-08-06625.00630.00622.00622.0027,960
2021-08-05628.00630.00624.00627.0012,273
2021-08-04629.00629.00623.00625.00170,528
2021-08-03626.00630.00618.00625.0014,493
2021-08-02628.00630.00621.00626.008,400
2021-07-30628.00630.00628.00629.008,133
2021-07-29635.00638.00628.00629.0019,726
2021-07-28646.00654.00631.00634.0028,235
2021-07-27644.00648.00641.00646.007,825
2021-07-26650.00656.00643.00647.0023,299
2021-07-23637.00639.00630.00630.0033,221
2021-07-22631.00636.00631.00636.0010,970
2021-07-21622.00638.00620.00620.0018,104
2021-07-20630.00640.00620.00622.0034,654
2021-07-19643.00643.00618.00618.0029,257
2021-07-16648.00649.00643.00643.005,667
2021-07-15660.00660.00645.00649.0025,600
2021-07-14666.00669.00665.00667.0019,320
2021-07-13651.00672.00640.00660.005,121
2021-07-12655.00662.00645.00650.0032,769
2021-07-09670.00690.00665.00680.0050,805
2021-07-08699.00710.00677.00684.00124,437
2021-07-07714.00714.00701.00705.0032,229
2021-07-06705.00713.00702.00713.009,475
2021-07-05717.00720.00700.00703.0017,205
2021-07-02696.00710.00696.00698.0014,882
2021-07-01700.00707.00696.00696.00187,409
2021-06-30705.00729.00701.00720.0097,325
2021-06-29695.00704.00693.00702.0050,412
2021-06-28678.00698.00678.00688.0063,543
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

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.