Login to your account

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

Capital Gearing Trust Share History

Capital Gearing Trust Share Price history. The following table shows end-of-day data CGT historical share prices for Capital Gearing Trust, 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.

CGT.L
Share PriceCGT.L
ChartsCGT.L
TradesCGT.L
HistoryCompare
CGT.LCGT.L
Share NewsCGT.L
RNSCGT.L
Accounts
Date Open High Low Close Volume
2024-05-034,735.004,755.004,725.004,755.0037,734
2024-05-024,705.004,740.004,705.004,735.0042,043
2024-05-014,710.004,720.004,710.004,720.0036,514
2024-04-304,760.004,760.004,715.004,740.0060,442
2024-04-294,740.004,745.004,715.004,745.0091,610
2024-04-264,740.004,740.004,705.004,715.0043,400
2024-04-254,700.004,705.004,695.004,705.0055,551
2024-04-244,710.004,735.004,710.004,715.0066,993
2024-04-234,715.004,740.004,715.004,740.0064,220
2024-04-224,680.004,725.004,675.004,720.0076,661
2024-04-194,675.004,700.004,675.004,675.0046,805
2024-04-184,680.004,695.004,680.004,685.0031,847
2024-04-174,685.004,725.004,680.004,680.0051,083
2024-04-164,690.004,710.004,685.004,685.0039,119
2024-04-154,710.004,715.004,710.004,715.0048,483
2024-04-124,735.004,740.004,700.004,740.0055,501
2024-04-114,715.004,715.004,685.004,700.0047,726
2024-04-104,720.004,725.004,700.004,700.0034,896
2024-04-094,680.004,715.004,680.004,710.0045,081
2024-04-084,715.004,715.004,680.004,700.0059,452
2024-04-054,665.004,710.004,665.004,710.0044,943
2024-04-044,705.004,720.004,690.004,715.0053,002
2024-04-034,700.004,710.004,685.004,705.0049,722
2024-04-024,690.004,710.004,690.004,695.0062,601
2024-04-014,695.004,695.004,695.004,695.000
2024-03-294,695.004,695.004,695.004,695.000
2024-03-284,695.004,715.004,695.004,695.00119,371
2024-03-274,695.004,715.004,695.004,705.0085,605
2024-03-264,690.004,715.004,685.004,715.0055,600
2024-03-254,690.004,720.004,690.004,690.0066,046
2024-03-224,710.004,715.004,700.004,700.0064,117
2024-03-214,685.004,705.004,655.004,705.00136,345
2024-03-204,665.004,690.004,665.004,670.0064,314
2024-03-194,670.004,680.004,665.004,665.0091,331
2024-03-184,660.004,680.004,660.004,670.0064,407
2024-03-154,665.004,675.004,665.004,675.00120,968
2024-03-144,685.004,685.004,665.004,665.0075,129
2024-03-134,680.004,695.004,675.004,690.0073,029
2024-03-124,690.004,695.004,675.004,675.00162,273
2024-03-114,675.004,685.004,670.004,680.0063,429
2024-03-084,675.004,695.004,675.004,685.0046,941
2024-03-074,680.004,705.004,680.004,685.00129,920
2024-03-064,680.004,695.004,680.004,690.0097,406
2024-03-054,665.004,690.004,665.004,685.00146,721
2024-03-044,650.004,675.004,650.004,660.0059,564
2024-03-014,650.004,680.004,645.004,680.0072,154
2024-02-294,650.004,665.004,645.004,650.00122,153
2024-02-284,645.004,655.004,645.004,645.00170,953
2024-02-274,645.004,665.004,645.004,645.00243,538
2024-02-264,635.004,650.004,635.004,645.00147,791
2024-02-234,635.004,650.004,635.004,640.0069,342
2024-02-224,640.004,655.004,635.004,650.0059,282
2024-02-214,660.004,660.004,635.004,635.0067,516
2024-02-204,630.004,645.004,630.004,640.0098,630
2024-02-194,560.004,655.004,560.004,645.00524,670
2024-02-164,560.004,560.004,535.004,535.0051,335
2024-02-154,520.004,555.004,520.004,540.0046,090
2024-02-144,520.004,535.004,520.004,525.0044,407
2024-02-134,560.004,560.004,525.004,525.0053,273
2024-02-124,525.004,535.004,520.004,530.0088,955
2024-02-094,545.004,550.004,530.004,535.0085,331
2024-02-084,555.004,575.004,545.004,545.0083,344
2024-02-074,580.004,590.004,550.004,560.00103,408
2024-02-064,605.004,610.004,580.004,580.0045,807
2024-02-054,615.004,615.004,610.004,610.0039,570
2024-02-024,660.004,660.004,620.004,620.0039,872
2024-02-014,610.004,645.004,605.004,615.0086,754
2024-01-314,590.004,630.004,580.004,600.00106,906
2024-01-304,600.004,615.004,590.004,590.0058,212
2024-01-294,620.004,620.004,600.004,610.0041,350
2024-01-264,610.004,620.004,600.004,605.0033,304
2024-01-254,605.004,625.004,605.004,620.0038,544
2024-01-244,630.004,630.004,610.004,610.0043,682
2024-01-234,620.004,625.004,600.004,615.0068,518
2024-01-224,615.004,630.004,615.004,620.0035,581
2024-01-194,630.004,640.004,610.004,620.0065,618
2024-01-184,645.004,645.004,620.004,620.0026,801
2024-01-174,615.004,660.004,605.004,640.0033,982
2024-01-164,600.004,665.004,600.004,640.0042,277
2024-01-154,605.004,645.004,600.004,630.0093,084
2024-01-124,615.004,635.004,615.004,615.0031,041
2024-01-114,625.004,625.004,605.004,605.0041,102
2024-01-104,630.004,630.004,605.004,610.0021,477
2024-01-094,615.004,635.004,615.004,620.0032,422
2024-01-084,600.004,630.004,600.004,600.0048,206
2024-01-054,620.004,625.004,610.004,615.0031,291
2024-01-044,635.004,660.004,625.004,630.0057,334
2024-01-034,630.004,670.004,630.004,645.0034,180
2024-01-024,680.004,680.004,635.004,635.0010,080
2024-01-014,680.004,680.004,680.004,680.000
2023-12-294,660.004,690.004,640.004,680.0023,964
2023-12-284,655.004,680.004,635.004,665.0017,629
2023-12-274,615.004,665.004,615.004,660.0032,829
2023-12-264,640.004,640.004,640.004,640.000
2023-12-254,640.004,640.004,640.004,640.000
2023-12-224,640.004,640.004,640.004,640.0013,287
2023-12-214,660.004,660.004,635.004,635.0031,705
2023-12-204,640.004,675.004,610.004,675.0060,777
2023-12-194,565.004,615.004,545.004,615.0056,993
2023-12-184,565.004,580.004,520.004,560.0055,559
2023-12-154,570.004,605.004,510.004,575.00124,565
2023-12-144,595.004,630.004,510.004,535.0041,827
2023-12-134,590.004,590.004,530.004,530.0069,423
2023-12-124,540.004,585.004,520.004,540.0040,704
2023-12-114,500.004,540.004,500.004,530.0050,045
2023-12-084,540.004,540.004,505.004,505.0034,981
2023-12-074,570.004,600.004,480.004,515.0036,590
2023-12-064,470.004,575.004,470.004,560.0062,462
2023-12-054,460.004,600.004,460.004,500.0055,889
2023-12-044,525.004,525.004,455.004,455.0045,353
2023-12-014,470.004,505.004,455.004,470.0056,698
2023-11-304,500.004,510.004,450.004,455.0082,007
2023-11-294,500.004,535.004,480.004,505.00138,685
2023-11-284,555.004,555.004,540.004,545.0035,289
2023-11-274,550.004,555.004,515.004,555.0033,615
2023-11-244,590.004,590.004,485.004,555.0039,381
2023-11-234,580.004,580.004,540.004,570.0036,495
2023-11-224,600.004,645.004,580.004,615.0047,760
2023-11-214,540.004,625.004,540.004,590.0045,254
2023-11-204,530.004,565.004,530.004,560.0036,200
2023-11-174,530.004,560.004,495.004,560.0054,286
2023-11-164,520.004,540.004,505.004,540.0034,993
2023-11-154,520.004,520.004,480.004,520.00101,011
2023-11-144,540.004,540.004,500.004,500.0056,916
2023-11-134,480.004,550.004,450.004,520.0057,798
2023-11-104,460.004,470.004,455.004,470.0029,300
2023-11-094,465.004,475.004,450.004,475.0046,297
2023-11-084,435.004,485.004,375.004,480.0050,748
2023-11-074,470.004,485.004,440.004,480.0070,546
2023-11-064,475.004,475.004,465.004,465.0048,731
2023-11-034,475.004,475.004,440.004,475.0050,908
2023-11-024,400.004,485.004,400.004,485.0075,133
2023-11-014,390.004,390.004,325.004,370.00139,679
2023-10-314,485.004,485.004,385.004,395.0077,724
2023-10-304,510.004,535.004,510.004,515.0032,572
2023-10-274,515.004,515.004,510.004,515.0055,293
2023-10-264,505.004,550.004,505.004,510.0079,437
2023-10-254,510.004,540.004,465.004,535.0075,771
2023-10-244,505.004,520.004,505.004,510.00134,530
2023-10-234,500.004,505.004,485.004,500.0076,795
2023-10-204,515.004,545.004,495.004,500.0098,187
2023-10-194,525.004,525.004,520.004,520.0086,387
2023-10-184,570.004,570.004,530.004,535.0048,017
2023-10-174,610.004,610.004,610.004,610.0055,561
2023-10-164,580.004,580.004,540.004,540.0055,102
2023-10-134,540.004,565.004,515.004,555.0066,714
2023-10-124,540.004,575.004,540.004,565.0069,553
2023-10-114,510.004,560.004,510.004,550.0041,992
2023-10-104,530.004,550.004,530.004,530.0049,567
2023-10-094,520.004,525.004,515.004,515.0096,786
2023-10-064,515.004,525.004,500.004,500.0030,464
2023-10-054,515.004,530.004,510.004,510.0084,630
2023-10-044,515.004,535.004,505.004,505.0085,841
2023-10-034,540.004,560.004,535.004,535.0055,881
2023-10-024,625.004,625.004,555.004,555.0045,289
2023-09-294,585.004,615.004,575.004,585.0050,427
2023-09-284,615.004,615.004,560.004,560.0047,938
2023-09-274,615.004,615.004,600.004,600.0047,670
2023-09-264,620.004,620.004,585.004,605.0043,889
2023-09-254,590.004,620.004,590.004,610.0055,028
2023-09-224,605.004,625.004,605.004,620.0054,173
2023-09-214,585.004,630.004,585.004,615.0048,405
2023-09-204,595.004,620.004,595.004,610.0047,560
2023-09-194,615.004,615.004,590.004,590.0095,718
2023-09-184,635.004,635.004,600.004,605.0079,890
2023-09-154,660.004,660.004,590.004,615.0075,515
2023-09-144,595.004,730.004,585.004,730.0061,520
2023-09-134,580.004,595.004,565.004,580.0033,575
2023-09-124,570.004,575.004,570.004,570.0056,753
2023-09-114,565.004,570.004,555.004,565.0040,500
2023-09-084,560.004,575.004,560.004,575.0052,112
2023-09-074,560.004,570.004,550.004,555.0057,599
2023-09-064,550.004,560.004,545.004,555.0063,237
2023-09-054,545.004,570.004,545.004,545.0050,845
2023-09-044,570.004,570.004,540.004,540.0043,555
2023-09-014,550.004,560.004,545.004,555.0039,519
2023-08-314,540.004,550.004,540.004,545.0063,802
2023-08-304,535.004,555.004,525.004,530.0097,439
2023-08-294,500.004,535.004,500.004,525.0058,872
2023-08-284,515.004,515.004,515.004,515.000
2023-08-254,520.004,525.004,500.004,515.0036,068
2023-08-244,485.004,525.004,485.004,490.0036,224
2023-08-234,495.004,505.004,485.004,490.0027,442
2023-08-224,450.004,485.004,450.004,485.0046,236
2023-08-214,460.004,475.004,460.004,460.0089,112
2023-08-184,465.004,485.004,465.004,470.0052,044
2023-08-174,490.004,500.004,475.004,500.0071,382
2023-08-164,500.004,500.004,495.004,495.0049,219
2023-08-154,525.004,540.004,505.004,505.0058,872
2023-08-144,535.004,560.004,525.004,525.00137,941
2023-08-114,550.004,550.004,500.004,525.0060,662
2023-08-104,570.004,605.004,545.004,545.0045,663
2023-08-094,585.004,585.004,540.004,565.0040,093
2023-08-084,540.004,730.004,540.004,570.0073,759
2023-08-074,545.004,555.004,540.004,540.0087,360
2023-08-044,560.004,560.004,540.004,550.0039,109
2023-08-034,545.004,560.004,530.004,555.0026,718
2023-08-024,550.004,560.004,540.004,540.0084,943
2023-08-014,600.004,610.004,565.004,565.00164,635
2023-07-314,565.004,605.004,555.004,580.0089,567
2023-07-284,565.004,585.004,560.004,585.0035,330
2023-07-274,575.004,590.004,570.004,585.0066,841
2023-07-264,570.004,595.004,560.004,575.0034,310
2023-07-254,590.004,590.004,585.004,590.0041,279
2023-07-244,570.004,600.004,550.004,585.0029,345
2023-07-214,570.004,600.004,565.004,590.00157,763
2023-07-204,565.004,595.004,560.004,595.0057,948
2023-07-194,555.004,590.004,530.004,590.0054,601
2023-07-184,490.004,530.004,490.004,530.00251,739
2023-07-174,510.004,515.004,490.004,495.0047,528
2023-07-144,495.004,515.004,490.004,515.0045,040
2023-07-134,500.004,535.004,490.004,520.0081,140
2023-07-124,455.004,545.004,455.004,525.0085,457
2023-07-114,455.004,490.004,455.004,475.0080,805
2023-07-104,485.004,500.004,480.004,480.0053,044
2023-07-074,485.004,485.004,475.004,475.0082,582
2023-07-064,520.004,520.004,475.004,475.00101,715
2023-07-054,555.004,555.004,520.004,525.0059,031
2023-07-044,530.004,555.004,530.004,535.0080,386
2023-07-034,525.004,550.004,525.004,545.0064,137
2023-06-304,515.004,550.004,515.004,540.0071,588
2023-06-294,525.004,540.004,525.004,530.00117,352
2023-06-284,505.004,545.004,505.004,540.0045,230
2023-06-274,520.004,525.004,505.004,510.0091,440
2023-06-264,515.004,530.004,515.004,515.00113,100
2023-06-234,525.004,540.004,525.004,525.0096,718
2023-06-224,530.004,555.004,530.004,535.0076,222
2023-06-214,530.004,560.004,530.004,540.0068,807
2023-06-204,550.004,570.004,535.004,545.0070,623
2023-06-194,565.004,565.004,550.004,550.00150,850
2023-06-164,585.004,585.004,565.004,570.0069,907
2023-06-154,610.004,610.004,570.004,575.0040,984
2023-06-144,580.004,590.004,580.004,580.0065,321
2023-06-134,600.004,615.004,585.004,585.00137,542
2023-06-124,595.004,610.004,580.004,605.00114,566
2023-06-094,605.004,610.004,585.004,585.0061,798
2023-06-084,595.004,595.004,595.004,595.0079,975
2023-06-074,605.004,610.004,605.004,610.00114,121
2023-06-064,615.004,630.004,605.004,610.0082,527
2023-06-054,720.004,720.004,620.004,620.0072,936
2023-06-024,720.004,760.004,680.004,730.0034,475
2023-06-014,675.004,725.004,665.004,710.0063,657
2023-05-314,715.004,715.004,700.004,715.00100,595
2023-05-304,670.004,705.004,670.004,685.0072,467
2023-05-294,660.004,660.004,660.004,660.000
2023-05-264,670.004,675.004,660.004,660.0064,394
2023-05-254,680.004,685.004,650.004,650.0073,366
2023-05-244,675.004,700.004,660.004,695.0062,667
2023-05-234,695.004,720.004,675.004,685.0065,154
2023-05-224,705.004,705.004,675.004,680.0054,229
2023-05-194,710.004,710.004,685.004,690.0069,278
2023-05-184,700.004,715.004,690.004,700.0031,712
2023-05-174,690.004,725.004,690.004,710.0032,274
2023-05-164,705.004,715.004,700.004,715.0019,437
2023-05-154,690.004,725.004,690.004,700.0058,578
2023-05-124,685.004,725.004,685.004,690.0048,002
2023-05-114,670.004,750.004,655.004,700.0046,512
2023-05-104,690.004,700.004,660.004,690.0040,891
2023-05-094,690.004,690.004,665.004,665.0033,224
2023-05-084,700.004,700.004,700.004,700.000
2023-05-054,670.004,725.004,655.004,700.0044,544
2023-05-044,745.004,745.004,670.004,670.0044,631
2023-05-034,670.004,730.004,670.004,690.0034,028
2023-05-024,700.004,715.004,690.004,705.0057,492
2023-05-014,710.004,710.004,710.004,710.000
2023-04-284,720.004,720.004,705.004,710.00187,202
2023-04-274,725.004,765.004,700.004,710.0034,023
2023-04-264,735.004,765.004,720.004,730.0029,076
2023-04-254,705.004,850.004,705.004,750.0044,136
2023-04-244,705.004,720.004,705.004,705.0032,205
2023-04-214,720.004,765.004,705.004,740.0061,020
2023-04-204,715.004,735.004,705.004,725.0041,204
2023-04-194,770.004,770.004,700.004,740.0036,082
2023-04-184,710.004,760.004,710.004,740.0039,384
2023-04-174,740.004,750.004,730.004,735.0040,628
2023-04-144,785.004,805.004,755.004,760.0046,938
2023-04-134,770.004,785.004,730.004,780.0034,281
2023-04-124,780.004,780.004,720.004,730.0031,029
2023-04-114,720.004,770.004,720.004,750.0048,411
2023-04-104,725.004,725.004,725.004,725.000
2023-04-074,725.004,725.004,725.004,725.000
2023-04-064,725.004,750.004,695.004,725.0044,253
2023-04-054,760.004,765.004,725.004,760.0052,307
2023-04-044,730.004,810.004,730.004,740.0062,333
2023-04-034,795.004,795.004,720.004,745.0066,304
2023-03-314,710.004,740.004,710.004,730.0060,592
2023-03-304,670.004,755.004,670.004,725.0073,450
2023-03-294,670.004,700.004,670.004,675.00120,035
2023-03-284,675.004,690.004,670.004,675.0062,079
2023-03-274,685.004,710.004,675.004,675.00125,401
2023-03-244,690.004,720.004,690.004,705.0079,039
2023-03-234,695.004,705.004,690.004,705.0073,189
2023-03-224,725.004,740.004,690.004,720.0050,982
2023-03-214,725.004,750.004,705.004,705.0050,672
2023-03-204,695.004,770.004,695.004,710.0045,954
2023-03-174,725.004,775.004,720.004,750.0096,702
2023-03-164,795.004,795.004,730.004,730.0092,140
2023-03-154,735.004,785.004,690.004,780.00201,081
2023-03-144,775.004,800.004,730.004,760.0046,595
2023-03-134,740.004,770.004,740.004,750.0065,209
2023-03-104,740.004,770.004,725.004,755.0067,727
2023-03-094,830.004,830.004,755.004,770.0053,576
2023-03-084,800.004,845.004,790.004,820.0065,045
2023-03-074,850.004,850.004,805.004,820.0039,432
2023-03-064,790.004,855.004,790.004,820.0093,107
2023-03-034,825.004,845.004,795.004,800.0039,785
2023-03-024,825.004,885.004,785.004,815.0055,376
2023-03-014,830.004,890.004,830.004,830.0035,043
2023-02-284,840.004,895.004,825.004,845.0035,505
2023-02-274,880.004,895.004,840.004,840.0043,253
2023-02-244,875.004,890.004,830.004,865.0034,182
2023-02-234,830.004,845.004,805.004,825.0034,120
2023-02-224,840.004,840.004,810.004,810.0049,054
2023-02-214,855.004,855.004,820.004,820.00149,300
2023-02-204,910.004,925.004,885.004,885.0061,668
2023-02-174,870.004,905.004,840.004,905.0049,460
2023-02-164,935.004,935.004,860.004,895.0040,229
2023-02-154,895.004,910.004,875.004,910.0043,228
2023-02-144,905.004,905.004,860.004,860.0047,644
2023-02-134,915.004,940.004,870.004,885.0054,640
2023-02-104,920.004,930.004,875.004,910.0061,304
2023-02-094,970.004,990.004,910.004,910.0039,920
2023-02-084,990.005,010.004,960.004,960.0091,574
2023-02-074,975.005,000.004,955.004,955.0038,061
2023-02-064,970.005,010.004,970.004,985.0058,271
2023-02-034,960.005,010.004,960.004,985.0038,294
2023-02-024,940.005,010.004,940.005,010.0048,077
2023-02-014,970.004,980.004,935.004,935.0030,482
2023-01-314,960.004,960.004,920.004,935.0040,787
2023-01-304,970.004,970.004,930.004,950.0035,298
2023-01-274,910.004,980.004,910.004,970.0046,206
2023-01-264,945.004,945.004,890.004,925.0040,130
2023-01-254,905.004,960.004,900.004,920.0038,923
2023-01-244,935.004,970.004,900.004,915.0034,737
2023-01-234,945.004,950.004,930.004,930.0060,176
2023-01-204,980.004,980.004,940.004,940.0043,779
2023-01-194,940.004,970.004,920.004,930.0041,313
2023-01-184,975.004,990.004,945.004,945.0056,983
2023-01-174,985.005,010.004,955.004,955.0050,774
2023-01-165,000.005,000.004,980.004,980.0043,571
2023-01-134,960.005,000.004,960.004,985.0043,408
2023-01-124,960.004,990.004,950.004,990.0047,519
2023-01-114,970.004,990.004,945.004,980.0075,015
2023-01-104,925.004,950.004,925.004,940.0034,562
2023-01-094,980.004,980.004,935.004,935.0053,964
2023-01-064,955.004,975.004,885.004,970.0042,663
2023-01-054,960.004,980.004,955.004,955.0057,042
2023-01-044,950.004,960.004,950.004,960.0038,962
2023-01-034,940.004,965.004,940.004,960.0044,994
2023-01-024,900.004,900.004,900.004,900.000
2022-12-304,900.004,925.004,900.004,900.0016,578
2022-12-294,900.004,905.004,900.004,905.0015,165
2022-12-284,925.004,955.004,775.004,905.0052,980
2022-12-274,940.004,940.004,940.004,940.000
2022-12-264,940.004,940.004,940.004,940.000
2022-12-234,920.004,940.004,920.004,940.0030,941
2022-12-224,930.004,950.004,920.004,945.0047,957
2022-12-214,900.004,950.004,900.004,925.0033,069
2022-12-204,920.004,945.004,890.004,890.0042,758
2022-12-194,945.004,945.004,910.004,935.0031,395
2022-12-164,955.004,955.004,910.004,910.00116,362
2022-12-154,920.004,955.004,910.004,930.0037,423
2022-12-144,930.004,975.004,925.004,950.0039,884
2022-12-134,940.004,950.004,930.004,935.0045,377
2022-12-124,935.004,945.004,925.004,925.0048,637
2022-12-094,945.004,960.004,935.004,935.0025,011
2022-12-084,945.004,975.004,945.004,945.0028,712
2022-12-074,990.004,990.004,940.004,940.0047,199
2022-12-064,990.004,990.004,945.004,945.0032,572
2022-12-055,000.005,000.004,940.004,985.0092,391
2022-12-025,000.005,000.004,945.004,960.0034,818
2022-12-015,000.005,030.004,950.005,030.0042,093
2022-11-304,985.004,985.004,955.004,980.0040,258
2022-11-294,960.004,985.004,950.004,975.0030,606
2022-11-284,965.004,965.004,940.004,965.0033,624
2022-11-254,965.004,995.004,955.004,970.0032,547
2022-11-244,940.004,990.004,940.004,990.0033,458
2022-11-234,990.004,990.004,940.004,970.0032,216
2022-11-224,960.005,000.004,960.004,980.0027,299
2022-11-214,970.004,995.004,950.004,965.0051,697
2022-11-184,980.005,000.004,950.004,950.0038,968
2022-11-174,965.005,000.004,960.004,980.0022,505
2022-11-164,970.004,980.004,965.004,965.0049,835
2022-11-154,980.005,020.004,970.004,980.0045,684
2022-11-145,020.005,020.004,980.005,010.0047,754
2022-11-115,000.005,020.004,995.005,010.0064,434
2022-11-104,970.004,990.004,940.004,975.0083,582
2022-11-094,920.004,965.004,920.004,965.0035,168
2022-11-084,925.004,955.004,920.004,930.0065,788
2022-11-074,950.004,960.004,930.004,940.0054,286
2022-11-044,945.004,950.004,920.004,950.0034,723
2022-11-034,890.004,940.004,890.004,940.0037,910
2022-11-024,930.004,940.004,910.004,935.0083,858
2022-11-014,895.004,935.004,895.004,920.0036,237
2022-10-314,910.004,910.004,870.004,895.0060,229
2022-10-284,865.004,905.004,865.004,890.0037,561
2022-10-274,870.004,905.004,870.004,905.0041,288
2022-10-264,915.004,920.004,860.004,895.0047,331
2022-10-254,875.004,900.004,870.004,900.0063,273
2022-10-244,845.004,870.004,830.004,855.0062,436
2022-10-214,840.004,865.004,835.004,840.0078,436
2022-10-204,840.004,855.004,835.004,855.00120,823
2022-10-194,840.004,860.004,815.004,830.0069,338
2022-10-184,850.004,860.004,820.004,830.0045,509
2022-10-174,845.004,855.004,800.004,825.0047,695
2022-10-144,830.004,850.004,800.004,810.0065,027
2022-10-134,805.004,835.004,775.004,800.0053,176
2022-10-124,820.004,850.004,790.004,805.00115,905
2022-10-114,865.004,865.004,825.004,825.00278,368
2022-10-104,885.004,910.004,860.004,865.0073,641
2022-10-074,905.004,905.004,860.004,885.0062,231
2022-10-064,910.004,915.004,870.004,900.0045,799
2022-10-054,890.004,925.004,870.004,885.0060,496
2022-10-044,820.004,925.004,820.004,880.0076,454
2022-10-034,800.004,840.004,750.004,800.0059,264
2022-09-304,850.004,900.004,745.004,745.0065,509
2022-09-294,850.004,925.004,830.004,830.0082,417
2022-09-284,935.004,935.004,735.004,850.00121,952
2022-09-275,000.005,000.004,925.004,925.0061,515
2022-09-265,060.005,070.004,990.004,990.00105,362
2022-09-235,060.005,060.004,980.005,040.0081,494
2022-09-225,060.005,060.005,030.005,030.0056,413
2022-09-215,040.005,070.005,040.005,070.0044,278
2022-09-205,100.005,100.005,020.005,020.0032,271
2022-09-195,090.005,090.005,090.005,090.000
2022-09-165,080.005,090.005,060.005,090.00175,992
2022-09-155,060.005,080.005,060.005,070.0061,663
2022-09-145,070.005,090.005,060.005,060.0059,780
2022-09-135,090.005,110.005,070.005,070.0079,170
2022-09-125,080.005,110.005,080.005,100.0087,524
2022-09-095,090.005,100.005,080.005,100.0067,402
2022-09-085,100.005,110.005,070.005,070.0061,100
2022-09-075,090.005,110.005,070.005,080.0073,434
2022-09-065,120.005,150.005,060.005,100.0071,977
2022-09-055,130.005,150.005,120.005,120.0045,917
2022-09-025,110.005,150.005,110.005,130.0053,017
2022-09-015,160.005,160.005,110.005,120.0069,734
2022-08-315,190.005,190.005,150.005,150.0073,976
2022-08-305,160.005,180.005,150.005,160.0070,339
2022-08-295,140.005,140.005,140.005,140.000
2022-08-265,170.005,190.005,140.005,140.0097,900
2022-08-255,160.005,180.005,150.005,150.0072,542
2022-08-245,180.005,180.005,150.005,170.0048,724
2022-08-235,170.005,180.005,150.005,160.0058,506
2022-08-225,170.005,190.005,150.005,160.0075,789
2022-08-195,160.005,190.005,150.005,160.0046,610
2022-08-185,120.005,160.005,120.005,160.0067,608
2022-08-175,170.005,170.005,130.005,130.0069,638
2022-08-165,150.005,180.005,150.005,170.0068,550
2022-08-155,170.005,170.005,140.005,150.0052,055
2022-08-125,160.005,170.005,130.005,150.0037,158
2022-08-115,150.005,160.005,130.005,160.0080,647
2022-08-105,130.005,150.005,100.005,150.00240,586
2022-08-095,140.005,150.005,110.005,120.0036,640
2022-08-085,100.005,140.005,100.005,110.0085,123
2022-08-055,100.005,140.005,100.005,110.0066,608
2022-08-045,110.005,130.005,100.005,120.0066,804
2022-08-035,090.005,130.005,090.005,120.0057,377
2022-08-025,080.005,140.005,080.005,090.0036,625
2022-08-015,110.005,140.005,100.005,130.0061,881
2022-07-295,090.005,150.005,080.005,150.0047,747
2022-07-285,060.005,090.005,060.005,080.0066,543
2022-07-275,090.005,090.005,040.005,060.0040,839
2022-07-265,060.005,080.005,060.005,070.0043,817
2022-07-255,060.005,080.005,060.005,080.0055,294
2022-07-225,040.005,090.005,040.005,070.0052,120
2022-07-215,010.005,040.005,010.005,040.0038,798
2022-07-205,020.005,030.004,990.005,010.0035,848
2022-07-195,010.005,010.004,795.004,985.0062,242
2022-07-185,020.005,020.004,990.005,000.0061,517
2022-07-155,000.005,000.004,975.004,985.0041,216
2022-07-144,975.005,010.004,970.004,970.0040,343
2022-07-134,975.005,000.004,965.004,975.00236,538
2022-07-124,965.005,000.004,965.005,000.0025,748
2022-07-114,955.004,985.004,950.004,965.0049,901
2022-07-084,965.004,975.004,940.004,950.0045,531
2022-07-074,990.004,990.004,960.004,980.0039,924
2022-07-064,995.005,030.004,980.004,990.0038,809
2022-07-054,960.004,995.004,960.004,960.0036,680
2022-07-044,960.005,000.004,955.004,985.0048,475
2022-07-014,955.004,990.004,955.004,975.0045,982
2022-06-305,010.005,010.004,950.004,980.0052,932
2022-06-295,010.005,010.004,990.004,995.0040,053
2022-06-285,000.005,020.004,990.005,020.0045,420
2022-06-274,975.004,995.004,975.004,980.0059,075
2022-06-244,945.004,970.004,890.004,950.0074,284
2022-06-234,985.004,985.004,905.004,905.0067,597
2022-06-224,960.004,985.004,945.004,980.0083,125
2022-06-215,000.005,000.004,960.004,965.0037,142
2022-06-204,995.004,995.004,955.004,965.0079,899
2022-06-174,975.004,990.004,955.004,975.00156,853
2022-06-165,020.005,030.004,940.004,940.00126,045
2022-06-155,070.005,070.005,030.005,030.0052,033
2022-06-145,060.005,060.005,020.005,030.0073,096
2022-06-135,050.005,080.005,010.005,040.0062,198
2022-06-105,090.005,090.005,070.005,080.0063,215
2022-06-095,130.005,140.005,080.005,080.00124,459
2022-06-085,150.005,170.005,150.005,150.00124,830
2022-06-075,160.005,180.005,150.005,160.0093,432
2022-06-065,190.005,190.005,150.005,160.00116,227
2022-06-035,160.005,160.005,160.005,160.000
2022-06-025,160.005,160.005,160.005,160.000
2022-06-015,160.005,170.005,150.005,160.0076,636
2022-05-315,170.005,190.005,150.005,170.0097,648
2022-05-305,160.005,180.005,160.005,180.00125,050
2022-05-275,140.005,160.005,120.005,150.0061,899
2022-05-265,140.005,150.005,120.005,150.0079,905
2022-05-255,120.005,150.005,120.005,130.0064,069
2022-05-245,120.005,150.005,110.005,120.0087,959
2022-05-235,120.005,150.005,110.005,150.0068,711
2022-05-205,130.005,140.005,090.005,110.0049,875
2022-05-195,130.005,160.005,100.005,100.0081,848
2022-05-185,130.005,150.005,130.005,150.0086,868
2022-05-175,170.005,170.005,110.005,110.0064,036
2022-05-165,150.005,150.005,130.005,140.0052,119
2022-05-135,130.005,150.005,120.005,150.0054,712
2022-05-125,080.005,140.005,080.005,140.0048,289
2022-05-115,090.005,120.005,090.005,120.00102,999
2022-05-105,120.005,120.005,070.005,070.0065,126
2022-05-095,120.005,130.005,060.005,070.00100,227
2022-05-065,110.005,130.005,090.005,120.00177,333
2022-05-055,160.005,170.005,080.005,080.0088,877
2022-05-045,120.005,130.005,100.005,120.0089,384
2022-05-035,180.005,180.005,110.005,120.00112,920
2022-05-025,150.005,150.005,150.005,150.000
2022-04-295,170.005,180.005,140.005,150.0090,494
2022-04-285,160.005,180.005,120.005,160.0060,082
2022-04-275,120.005,170.005,120.005,150.0057,290
2022-04-265,140.005,140.005,120.005,120.0067,832
2022-04-255,100.005,330.005,100.005,100.00106,928
2022-04-225,080.005,140.005,020.005,120.0055,959
2022-04-215,110.005,120.005,100.005,120.0093,636
2022-04-205,100.005,120.005,090.005,090.0059,025
2022-04-195,110.005,130.005,070.005,070.0063,590
2022-04-185,120.005,120.005,120.005,120.000
2022-04-155,120.005,120.005,120.005,120.000
2022-04-145,130.005,130.005,100.005,120.0075,341
2022-04-135,120.005,120.005,100.005,120.0070,759
2022-04-125,120.005,120.005,100.005,110.00105,740
2022-04-115,150.005,150.005,120.005,130.0084,018
2022-04-085,130.005,140.005,110.005,140.0096,634
2022-04-075,130.005,140.005,110.005,120.0068,445
2022-04-065,130.005,140.005,090.005,120.00134,878
2022-04-055,140.005,170.005,130.005,150.00212,719
2022-04-045,160.005,160.005,120.005,160.0069,732
2022-04-015,140.005,150.005,130.005,150.0082,001
2022-03-315,160.005,180.005,140.005,140.0099,215
2022-03-305,130.005,160.005,130.005,150.0055,959
2022-03-295,150.005,150.005,120.005,120.0065,649
2022-03-285,140.005,150.005,110.005,150.0060,598
2022-03-255,150.005,150.005,110.005,130.0050,380
2022-03-245,130.005,130.005,100.005,130.0039,789
2022-03-235,130.005,130.005,100.005,120.0038,961
2022-03-225,120.005,120.005,110.005,110.0057,273
2022-03-215,120.005,140.005,120.005,120.0080,239
2022-03-185,110.005,140.005,110.005,120.00117,866
2022-03-175,130.005,130.005,110.005,130.0044,481
2022-03-165,140.005,140.005,100.005,130.00125,262
2022-03-155,110.005,120.005,080.005,120.0036,516
2022-03-145,130.005,130.005,100.005,100.0061,446
2022-03-115,060.005,120.005,060.005,110.0040,625
2022-03-105,060.005,090.005,060.005,090.0047,834
2022-03-095,080.005,090.005,060.005,060.0048,320
2022-03-085,010.005,050.005,010.005,030.0031,531
2022-03-075,010.005,030.004,990.005,030.0056,434
2022-03-045,030.005,060.005,010.005,030.0058,016
2022-03-035,070.005,100.005,050.005,050.0059,197
2022-03-025,040.005,090.005,040.005,080.0070,299
2022-03-015,000.005,070.005,000.005,050.0035,559
2022-02-284,995.005,040.004,980.005,020.0041,331
2022-02-254,985.005,020.004,975.005,010.0028,888
2022-02-244,935.004,985.004,850.004,930.0061,066
2022-02-234,970.004,990.004,935.004,935.0038,629
2022-02-224,975.005,000.004,960.004,960.0037,491
2022-02-215,020.005,020.004,980.004,980.0055,566
2022-02-185,000.005,010.004,990.004,990.0037,543
2022-02-175,010.005,020.005,000.005,010.0039,448
2022-02-165,020.005,020.004,990.005,010.0052,843
2022-02-155,010.005,040.005,000.005,010.0052,573
2022-02-145,020.005,030.005,000.005,000.0056,125
2022-02-115,010.005,040.005,010.005,030.0042,287
2022-02-105,060.005,070.005,020.005,020.0032,269
2022-02-095,050.005,070.005,040.005,050.0048,877
2022-02-085,050.005,060.005,020.005,040.0063,685
2022-02-075,040.005,050.005,040.005,040.0036,571
2022-02-045,070.005,090.005,040.005,040.0044,919
2022-02-035,090.005,100.005,040.005,050.0040,811
2022-02-025,080.005,090.005,070.005,090.0049,730
2022-02-015,100.005,100.005,070.005,070.0039,437
2022-01-315,080.005,080.005,060.005,080.0051,485
2022-01-285,060.005,080.005,040.005,060.0072,767
2022-01-275,060.005,080.005,050.005,080.0050,419
2022-01-265,050.005,070.005,050.005,050.0079,151
2022-01-255,070.005,080.005,040.005,060.0054,076
2022-01-245,060.005,070.005,020.005,040.0074,708
2022-01-215,040.005,070.005,040.005,070.0057,402
2022-01-205,080.005,080.005,060.005,060.0035,857
2022-01-195,070.005,080.005,070.005,070.0053,844
2022-01-185,110.005,110.005,050.005,060.0054,238
2022-01-175,090.005,100.005,080.005,080.0052,427
2022-01-145,080.005,090.005,080.005,090.0054,997
2022-01-135,090.005,100.005,070.005,070.0053,812
2022-01-125,110.005,110.005,080.005,080.0048,769
2022-01-115,080.005,100.005,070.005,070.0067,575
2022-01-105,100.005,100.005,070.005,070.0069,958
2022-01-075,130.005,130.005,090.005,090.0038,708
2022-01-065,130.005,140.005,120.005,120.0043,685
2022-01-055,170.005,170.005,140.005,150.0051,073
2022-01-045,180.005,180.005,150.005,160.0078,447
2022-01-035,160.005,160.005,160.005,160.000
2021-12-315,170.005,170.005,140.005,160.0020,101
2021-12-305,170.005,170.005,140.005,160.0032,353
2021-12-295,150.005,170.005,140.005,150.0053,488
2021-12-285,130.005,130.005,130.005,130.000
2021-12-275,130.005,130.005,130.005,130.000
2021-12-245,140.005,140.005,120.005,130.0019,071
2021-12-235,160.005,160.005,130.005,140.0038,670
2021-12-225,120.005,160.005,120.005,120.0039,157
2021-12-215,150.005,150.005,120.005,140.0046,579
2021-12-205,130.005,150.005,120.005,130.0059,643
2021-12-175,140.005,150.005,120.005,150.00396,787
2021-12-165,140.005,150.005,120.005,130.0030,507
2021-12-155,130.005,140.005,110.005,130.0082,597
2021-12-145,150.005,150.005,120.005,120.0042,367
2021-12-135,160.005,160.005,140.005,150.0027,894
2021-12-105,180.005,180.005,140.005,140.0070,153
2021-12-095,170.005,190.005,160.005,180.0042,354
2021-12-085,160.005,180.005,160.005,160.0043,548
2021-12-075,140.005,170.005,130.005,150.0043,995
2021-12-065,140.005,220.005,120.005,120.0034,484
2021-12-035,100.005,130.005,100.005,130.0085,381
2021-12-025,120.005,130.005,090.005,100.0030,413
2021-12-015,100.005,120.005,090.005,120.0038,180
2021-11-305,070.005,110.005,070.005,110.0087,797
2021-11-295,090.005,120.005,090.005,120.0052,101
2021-11-265,130.005,130.005,040.005,120.0059,733
2021-11-255,100.005,140.005,100.005,130.0048,402
2021-11-245,120.005,120.005,070.005,100.0038,141
2021-11-235,140.005,140.005,100.005,100.0055,989
2021-11-225,150.005,150.005,110.005,140.0053,583
2021-11-195,130.005,150.005,120.005,150.0047,178
2021-11-185,140.005,140.005,110.005,110.0041,666
2021-11-175,130.005,130.005,120.005,120.0038,135
2021-11-165,140.005,160.005,130.005,140.0042,686
2021-11-155,160.005,160.005,130.005,130.0044,055
2021-11-125,160.005,160.005,130.005,140.0033,488
2021-11-115,130.005,130.005,130.005,130.0046,338
2021-11-105,130.005,130.005,120.005,130.0082,495
2021-11-095,110.005,130.005,110.005,120.0074,921
2021-11-085,130.005,130.005,100.005,100.0056,681
2021-11-055,110.005,130.005,100.005,130.0069,128
2021-11-045,050.005,120.005,050.005,120.0060,576
2021-11-035,080.005,080.005,050.005,060.0044,575
2021-11-025,080.005,080.005,040.005,060.0033,928
2021-11-015,060.005,070.005,050.005,060.00109,936
2021-10-295,070.005,070.005,040.005,050.0023,748
2021-10-285,060.005,080.005,060.005,080.0033,668
2021-10-275,010.005,070.005,010.005,070.0043,923
2021-10-265,040.005,040.005,040.005,040.0055,277
2021-10-255,050.005,050.005,030.005,030.0050,835
2021-10-225,050.005,050.005,040.005,040.0033,711
2021-10-215,010.005,030.005,010.005,030.0081,336
2021-10-205,050.005,050.005,020.005,030.0045,029
2021-10-195,030.005,030.005,010.005,030.0036,071
2021-10-185,030.005,030.005,020.005,030.0061,307
2021-10-155,040.005,040.005,020.005,020.0050,983
2021-10-145,020.005,030.005,020.005,020.0051,812
2021-10-134,995.005,020.004,995.005,010.0088,260
2021-10-124,975.005,010.004,975.005,010.0043,494
2021-10-115,000.005,000.004,980.004,995.0070,863
2021-10-085,030.005,030.004,990.004,995.0061,783
2021-10-075,010.005,020.005,000.005,000.0094,598
2021-10-064,995.004,995.004,970.004,990.0068,888
2021-10-054,990.005,030.004,990.004,995.0048,735
2021-10-045,030.005,030.005,000.005,000.0054,564
2021-10-015,030.005,040.005,020.005,020.0035,345
2021-09-305,060.005,060.005,040.005,050.0054,046
2021-09-295,030.005,060.005,030.005,060.0035,993
2021-09-285,030.005,040.005,030.005,040.0054,946
2021-09-275,050.005,060.005,040.005,040.0048,542
2021-09-245,060.005,060.005,050.005,050.0048,938
2021-09-235,080.005,080.005,050.005,070.0036,600
2021-09-225,070.005,070.005,070.005,070.0034,766
2021-09-215,050.005,070.005,040.005,060.0073,524
2021-09-205,080.005,080.005,040.005,060.00116,739
2021-09-175,060.005,070.005,050.005,060.00120,913
2021-09-165,070.005,080.005,050.005,070.0067,854
2021-09-155,070.005,080.005,050.005,050.0034,637
2021-09-145,090.005,090.005,040.005,060.0046,338
2021-09-135,060.005,070.005,040.005,060.0052,397
2021-09-105,080.005,080.005,050.005,050.0046,513
2021-09-095,050.005,070.005,030.005,040.0035,000
2021-09-085,080.005,080.005,060.005,070.0070,519
2021-09-075,090.005,090.005,060.005,060.0034,519
2021-09-065,080.005,090.005,060.005,060.0049,300
2021-09-035,090.005,100.005,060.005,070.0066,725
2021-09-025,070.005,080.005,060.005,060.0031,415
2021-09-015,070.005,080.005,070.005,070.0066,128
2021-08-315,070.005,070.005,070.005,070.0047,862
2021-08-305,040.005,040.005,040.005,040.000
2021-08-275,080.005,080.005,040.005,040.0043,004
2021-08-265,050.005,080.005,050.005,060.0026,310
2021-08-255,060.005,080.005,050.005,050.0046,442
2021-08-245,060.005,080.005,060.005,070.0063,421
2021-08-235,060.005,070.005,060.005,070.0052,918
2021-08-205,050.005,070.005,050.005,070.0013,503
2021-08-195,060.005,060.005,030.005,030.0055,043
2021-08-185,060.005,080.005,040.005,060.0060,073
2021-08-175,060.005,060.005,050.005,060.0053,362
2021-08-165,060.005,060.005,040.005,060.0035,227
2021-08-135,050.005,080.005,050.005,050.0029,585
2021-08-125,040.005,040.005,030.005,040.0035,187
2021-08-115,020.005,040.005,010.005,010.0031,675
2021-08-105,030.005,030.005,010.005,015.0032,357
2021-08-095,020.005,030.005,020.005,030.0052,137
2021-08-065,040.005,040.005,020.005,030.0050,027
2021-08-055,030.005,030.005,010.005,030.0043,530
2021-08-045,020.005,020.005,020.005,020.0047,716
2021-08-035,010.005,020.005,010.005,010.0034,858
2021-08-024,990.005,020.004,990.005,020.0039,204
2021-07-305,000.005,000.004,980.004,995.0020,773
2021-07-295,000.005,000.004,990.004,990.0026,040
2021-07-284,990.004,995.004,980.004,990.0039,420
2021-07-274,990.004,995.004,975.004,995.0042,415
2021-07-264,980.004,990.004,970.004,980.0035,291
2021-07-234,995.004,995.004,985.004,992.5057,907
2021-07-224,960.004,985.004,960.004,975.0056,552
2021-07-214,990.005,000.004,980.004,990.0040,104
2021-07-204,970.004,985.004,960.004,985.0036,311
2021-07-194,960.004,970.004,945.004,957.5042,964
2021-07-164,950.004,970.004,950.004,965.0027,775
2021-07-154,965.004,965.004,940.004,940.0048,475
2021-07-144,950.004,960.004,945.004,945.0057,407
2021-07-134,965.004,970.004,945.004,950.0021,267
2021-07-124,950.004,960.004,930.004,945.0039,751
2021-07-094,950.004,950.004,935.004,940.0042,575
2021-07-084,930.004,945.004,930.004,930.0021,311
2021-07-074,940.004,955.004,940.004,955.0075,280
2021-07-064,885.004,935.004,885.004,935.0041,653
2021-07-054,880.004,920.004,870.004,902.5033,746
2021-07-024,895.004,910.004,895.004,905.0026,801
2021-07-014,890.004,890.004,860.004,885.0039,679
2021-06-304,870.004,885.004,870.004,885.0057,031
2021-06-294,875.004,890.004,875.004,890.0029,893
2021-06-284,865.004,880.004,865.004,880.0038,081
2021-06-254,875.004,875.004,865.004,870.0034,711
2021-06-244,865.004,875.004,855.004,875.0030,486
2021-06-234,860.004,885.004,850.004,870.0039,520
2021-06-224,890.004,890.004,855.004,880.0048,138
2021-06-214,865.004,890.004,850.004,865.0042,309
2021-06-184,905.004,905.004,860.004,860.0068,236
2021-06-174,900.004,900.004,850.004,895.0037,923
2021-06-164,915.004,915.004,880.004,900.0038,765
2021-06-154,880.004,895.004,870.004,895.0075,417
2021-06-144,870.004,915.004,870.004,885.0033,745
2021-06-114,890.004,890.004,865.004,865.0038,287
2021-06-104,885.004,895.004,855.004,875.0061,941
2021-06-094,920.004,925.004,885.004,900.0055,597
2021-06-084,900.004,915.004,900.004,910.0065,451
2021-06-074,915.004,915.004,885.004,910.0075,054
2021-06-044,945.004,945.004,910.004,915.0050,421
2021-06-034,920.004,955.004,920.004,925.0037,108
2021-06-024,880.004,920.004,865.004,912.5042,920
2021-06-014,855.004,890.004,855.004,890.0044,544
2021-05-284,875.004,875.004,870.004,870.0034,149
2021-05-274,850.004,875.004,850.004,875.0057,481
2021-05-264,845.004,860.004,840.004,840.0045,502
2021-05-254,830.004,875.004,820.004,830.0039,214
2021-05-244,805.004,830.004,805.004,830.0050,436
2021-05-214,815.004,815.004,790.004,802.5058,667
2021-05-204,810.004,810.004,775.004,805.0029,970
2021-05-194,780.004,815.004,765.004,815.0063,650
2021-05-184,810.004,810.004,755.004,755.0045,730
2021-05-174,790.004,805.004,790.004,805.0037,723
2021-05-144,795.004,805.004,790.004,805.0044,729
2021-05-134,780.004,795.004,780.004,795.0056,233
2021-05-124,815.004,815.004,780.004,780.0047,853
2021-05-114,805.004,810.004,790.004,800.0054,845
2021-05-104,832.504,835.004,832.504,835.0064,013
2021-05-074,840.004,845.004,815.004,832.5056,907
2021-05-064,835.004,835.004,815.004,815.0051,577
2021-05-054,830.004,830.004,800.004,810.0039,185
2021-05-044,850.004,850.004,810.004,820.0056,582
2021-04-304,830.004,850.004,820.004,830.0034,611
2021-04-294,815.004,830.004,795.004,795.0065,985
2021-04-284,820.004,820.004,810.004,810.0076,561
2021-04-274,825.004,825.004,810.004,810.0046,943
2021-04-264,820.004,830.004,785.004,810.0065,303
2021-04-234,810.004,825.004,805.004,810.0052,076
2021-04-224,805.004,830.004,805.004,820.00139,325
2021-04-214,795.004,795.004,780.004,785.0050,652
2021-04-204,795.004,795.004,780.004,785.0050,616
2021-04-194,840.004,840.004,800.004,800.0085,223
2021-04-164,800.004,865.004,800.004,825.0039,561
2021-04-154,820.004,820.004,800.004,810.0043,701
2021-04-144,780.004,800.004,765.004,790.0043,746
2021-04-134,765.004,785.004,765.004,775.0043,897
2021-04-124,765.004,770.004,740.004,755.0072,341
2021-04-094,770.004,770.004,730.004,765.0034,754
2021-04-084,720.004,770.004,720.004,765.0033,714
2021-04-074,730.004,775.004,700.004,720.0035,225
2021-04-064,690.004,730.004,690.004,705.0059,743
2021-04-014,725.004,725.004,710.004,715.0048,178
2021-03-314,690.004,690.004,690.004,690.0023,129
2021-03-304,690.004,710.004,690.004,710.0024,363
2021-03-294,700.004,710.004,700.004,710.0041,152
2021-03-264,680.004,710.004,680.004,710.0036,720
2021-03-254,720.004,720.004,720.004,720.0028,506
2021-03-244,720.004,720.004,700.004,700.0032,869
2021-03-234,690.004,700.004,680.004,700.0039,915
2021-03-224,660.004,690.004,660.004,680.0029,731
2021-03-194,700.004,700.004,660.004,660.0024,072
2021-03-184,670.004,700.004,670.004,680.0025,383
2021-03-174,720.004,720.004,670.004,690.0022,158
2021-03-164,670.004,695.004,670.004,695.0028,836
2021-03-154,700.004,700.004,660.004,670.0041,134
2021-03-124,700.004,700.004,660.004,660.0034,867
2021-03-114,650.004,700.004,650.004,690.0037,941
2021-03-104,670.004,680.004,670.004,665.0034,153
2021-03-094,670.004,670.004,640.004,645.0035,488
2021-03-084,620.004,650.004,600.004,620.0034,196
2021-03-054,640.004,640.004,560.004,560.0035,544
2021-03-044,680.004,690.004,640.004,650.0035,534
2021-03-034,680.004,680.004,640.004,640.0037,058
2021-03-024,670.004,670.004,640.004,640.0052,684
2021-03-014,660.004,660.004,600.004,640.0040,221
2021-02-264,690.004,700.004,630.004,630.0021,776
2021-02-254,670.004,670.004,630.004,640.0042,023
2021-02-244,660.004,660.004,620.004,640.0028,739
2021-02-234,690.004,690.004,630.004,630.0033,037
2021-02-224,670.004,680.004,630.004,660.0028,303
2021-02-194,680.004,690.004,660.004,660.0024,304
2021-02-184,700.004,700.004,680.004,700.0039,469
2021-02-174,710.004,710.004,680.004,710.0044,870
2021-02-164,710.004,710.004,710.004,710.0055,275
2021-02-154,700.004,720.004,700.004,720.0044,060
2021-02-124,710.004,720.004,690.004,710.0032,626
2021-02-114,710.004,710.004,700.004,705.0028,684
2021-02-104,720.004,720.004,700.004,700.0040,599
2021-02-094,710.004,720.004,710.004,720.0038,717
2021-02-084,710.004,740.004,700.004,720.0036,426
2021-02-054,710.004,730.004,690.004,710.0044,404
2021-02-044,720.004,720.004,700.004,700.0039,212
2021-02-034,720.004,720.004,710.004,720.0039,100
2021-02-024,710.004,710.004,700.004,705.0050,522
2021-02-014,690.004,720.004,680.004,720.0028,349
2021-01-294,730.004,730.004,690.004,700.0026,101
2021-01-284,710.004,710.004,690.004,690.0029,007
2021-01-274,710.004,710.004,700.004,695.0029,248
2021-01-264,720.004,960.004,700.004,720.0041,885
2021-01-254,740.004,770.004,710.004,710.0061,177
2021-01-224,710.004,710.004,700.004,710.0019,006
2021-01-214,730.004,740.004,710.004,710.0037,913
2021-01-204,710.004,730.004,710.004,730.0032,203
2021-01-194,710.004,710.004,700.004,720.0024,011
2021-01-184,720.004,720.004,720.004,720.0028,594
2021-01-154,720.004,720.004,690.004,690.0032,249
2021-01-144,690.004,700.004,680.004,700.0030,501
2021-01-134,690.004,710.004,670.004,690.0025,147
2021-01-124,700.004,710.004,680.004,680.0031,046
2021-01-114,720.004,720.004,710.004,705.0042,695
2021-01-084,710.004,710.004,700.004,715.0029,252
2021-01-074,710.004,710.004,710.004,710.0027,768
2021-01-064,700.004,720.004,690.004,720.0029,414
2021-01-054,690.004,690.004,690.004,705.0019,068
2021-01-044,710.004,710.004,690.004,690.0028,410
2020-12-314,710.004,710.004,710.004,700.007,902
2020-12-304,720.004,720.004,720.004,720.0038,306
2020-12-294,650.004,710.004,640.004,700.0036,033
2020-12-244,650.004,650.004,640.004,640.0011,092
2020-12-234,680.004,680.004,640.004,640.0028,639
2020-12-224,650.004,660.004,640.004,640.0019,305
2020-12-214,690.004,690.004,650.004,660.0019,583
2020-12-184,690.004,690.004,640.004,650.0033,795
2020-12-174,660.004,670.004,630.004,670.0027,792
2020-12-164,660.004,670.004,620.004,660.0032,177
2020-12-154,660.004,660.004,640.004,640.0018,187
2020-12-144,680.004,680.004,640.004,650.0029,456
2020-12-114,670.004,690.004,670.004,670.0036,149
2020-12-104,650.004,670.004,630.004,650.0031,806
2020-12-094,660.004,660.004,640.004,650.0022,181
2020-12-084,660.004,680.004,650.004,660.0024,746
2020-12-074,660.004,680.004,640.004,660.0028,702
2020-12-044,600.004,650.004,600.004,650.0014,658
2020-12-034,610.004,640.004,610.004,640.0014,589
2020-12-024,580.004,630.004,580.004,630.0022,355
2020-12-014,640.004,640.004,580.004,620.0021,002
2020-11-304,620.004,630.004,600.004,600.0026,955
2020-11-274,560.004,560.004,550.004,550.0030,577
2020-11-264,590.004,600.004,570.004,580.0016,696
2020-11-254,610.004,620.004,560.004,560.0038,937
2020-11-244,590.004,610.004,560.004,560.0012,705
2020-11-234,610.004,610.004,600.004,600.0034,067
2020-11-204,590.004,590.004,590.004,600.0012,062
2020-11-194,600.004,600.004,600.004,600.007,649
2020-11-184,580.004,590.004,570.004,580.0038,252
2020-11-174,590.004,590.004,530.004,550.0044,051
2020-11-164,570.004,610.004,570.004,580.0042,701
2020-11-134,580.004,600.004,570.004,600.0033,886
2020-11-124,570.004,610.004,540.004,580.0018,567
2020-11-114,550.004,580.004,480.004,480.0083,136
2020-11-104,550.004,560.004,530.004,530.0021,367
2020-11-094,530.004,580.004,530.004,550.0030,449
2020-11-064,520.004,520.004,500.004,500.007,972
2020-11-054,540.004,550.004,500.004,550.0017,027
2020-11-044,480.004,520.004,470.004,520.0012,100
2020-11-034,460.004,490.004,460.004,470.0014,858
2020-11-024,450.004,460.004,450.004,450.0014,881
2020-10-304,440.004,440.004,410.004,410.0078,678
2020-10-294,450.004,460.004,410.004,460.0018,420
2020-10-284,490.004,490.004,420.004,460.0022,397
2020-10-274,520.004,530.004,490.004,490.0014,136
2020-10-264,530.004,530.004,500.004,510.0016,271
2020-10-234,530.004,530.004,500.004,520.0022,479
2020-10-224,520.004,530.004,490.004,490.0019,536
2020-10-214,510.004,510.004,490.004,500.0018,961
2020-10-204,550.004,550.004,540.004,540.0029,726
2020-10-164,550.004,550.004,530.004,550.0018,315
2020-10-154,550.004,560.004,500.004,530.0012,473
2020-10-144,550.004,560.004,530.004,550.0037,166
2020-10-134,550.004,560.004,530.004,540.0018,233
2020-10-124,560.004,560.004,520.004,535.0023,203
2020-10-094,560.004,560.004,530.004,550.0010,388
2020-10-084,530.004,550.004,520.004,550.009,717
2020-10-074,540.004,540.004,540.004,540.009,819
2020-10-064,540.004,540.004,520.004,520.0024,337
2020-10-054,520.004,540.004,510.004,530.0018,970
2020-10-024,530.004,530.004,530.004,520.007,023
2020-10-014,540.004,540.004,510.004,540.0012,133
2020-09-304,520.004,540.004,520.004,530.0018,105
2020-09-294,530.004,540.004,520.004,530.0030,332
2020-09-284,560.004,560.004,560.004,540.008,590
2020-09-254,530.004,550.004,510.004,540.0017,204
2020-09-244,510.004,560.004,510.004,560.0014,721
2020-09-234,520.004,570.004,520.004,570.0017,854
2020-09-224,530.004,530.004,510.004,510.0029,274
2020-09-214,530.004,560.004,520.004,560.0014,894
2020-09-184,540.004,540.004,540.004,540.0019,187
2020-09-174,570.004,570.004,540.004,570.0015,750
2020-09-164,560.004,560.004,560.004,560.0018,891
2020-09-154,550.004,590.004,550.004,590.0017,954
2020-09-144,570.004,570.004,540.004,555.0020,137
2020-09-114,550.004,570.004,550.004,555.0017,427
2020-09-104,520.004,530.004,510.004,505.0014,756
2020-09-094,520.004,520.004,490.004,505.008,402
2020-09-084,480.004,500.004,480.004,490.0013,411
2020-09-074,470.004,490.004,470.004,485.0015,445
2020-09-044,500.004,500.004,460.004,465.0026,575
2020-09-034,490.004,500.004,490.004,485.0021,172
2020-09-024,460.004,500.004,460.004,475.0016,149
2020-08-284,490.004,490.004,460.004,480.0020,556
2020-08-274,500.004,520.004,480.004,490.0024,343
2020-08-264,490.004,500.004,480.004,485.007,410
2020-08-254,500.004,510.004,480.004,485.0010,728
2020-08-244,500.004,500.004,500.004,495.0021,372
2020-08-214,460.004,470.004,460.004,475.0018,709
2020-08-204,470.004,470.004,450.004,465.0018,357
2020-08-194,480.004,480.004,470.004,485.0028,404
2020-08-184,500.004,500.004,470.004,470.0023,257
2020-08-174,500.004,500.004,500.004,490.0022,036
2020-08-144,490.004,500.004,490.004,495.0022,408
2020-08-134,480.004,500.004,470.004,490.0017,816
2020-08-124,500.004,500.004,490.004,485.0014,447
2020-08-114,480.004,500.004,480.004,485.0023,162
2020-08-104,470.004,490.004,470.004,470.0022,583
2020-08-074,490.004,490.004,450.004,465.0016,495
2020-08-064,480.004,490.004,480.004,465.0013,937
2020-08-054,450.004,490.004,450.004,465.0013,410
2020-08-044,440.004,490.004,440.004,465.0018,269
2020-08-034,420.004,450.004,420.004,440.0014,933
2020-07-314,450.004,460.004,410.004,430.0032,579
2020-07-304,480.004,480.004,460.004,480.0012,005
2020-07-294,500.004,500.004,480.004,480.0012,765
2020-07-284,490.004,520.004,450.004,475.0028,270
2020-07-274,460.004,460.004,460.004,475.0015,204
2020-07-244,490.004,500.004,490.004,475.0012,280
2020-07-234,500.004,510.004,460.004,480.0016,412
2020-07-224,500.004,500.004,500.004,480.0014,524
2020-07-214,470.004,470.004,470.004,455.0015,750
2020-07-204,470.004,470.004,470.004,455.009,355
2020-07-174,470.004,470.004,470.004,455.0020,695
2020-07-164,430.004,480.004,430.004,445.0015,461
2020-07-154,430.004,470.004,430.004,445.0017,590
2020-07-144,420.004,420.004,420.004,435.0012,854
2020-07-134,420.004,450.004,410.004,430.0020,341
2020-07-104,420.004,430.004,420.004,420.0016,947
2020-07-094,400.004,430.004,400.004,415.0012,025
2020-07-084,450.004,450.004,410.004,430.0023,480
2020-07-074,420.004,470.004,410.004,425.0024,417
2020-07-064,470.004,470.004,420.004,435.0026,756
2020-07-034,450.004,460.004,450.004,440.0011,046
2020-07-024,400.004,450.004,360.004,435.0014,167
2020-07-014,400.004,420.004,400.004,410.0021,068
2020-06-304,420.004,420.004,390.004,390.0011,801
2020-06-294,420.004,420.004,410.004,385.009,750
2020-06-264,420.004,420.004,400.004,400.0023,048
2020-06-254,390.004,390.004,390.004,390.0012,214
2020-06-244,410.004,440.004,410.004,415.0019,228
2020-06-234,440.004,440.004,430.004,415.0023,012
2020-06-224,450.004,450.004,420.004,420.0028,797
2020-06-194,450.004,450.004,450.004,430.0019,249
2020-06-184,430.004,440.004,400.004,420.0012,615
2020-06-174,370.004,420.004,360.004,375.0022,626
2020-06-164,430.004,430.004,370.004,350.0013,364
2020-06-154,330.004,370.004,330.004,350.0010,745
2020-06-124,370.004,390.004,340.004,360.0040,926
2020-06-114,340.004,350.004,320.004,370.0017,871
2020-06-104,360.004,410.004,350.004,375.0018,823
2020-06-094,390.004,390.004,340.004,350.0018,281
2020-06-084,430.004,430.004,360.004,395.0019,292
2020-06-054,360.004,400.004,360.004,370.0028,684
2020-06-044,350.004,390.004,350.004,370.0019,227
2020-06-034,420.004,430.004,380.004,410.0022,480
2020-06-024,410.004,410.004,330.004,370.0020,001
2020-06-014,400.004,400.004,330.004,365.0040,543
2020-05-294,370.004,400.004,370.004,385.0022,712
2020-05-284,350.004,410.004,350.004,385.0022,609
2020-05-274,350.004,370.004,350.004,340.0019,202
2020-05-264,370.004,370.004,330.004,340.0024,344
2020-05-224,280.004,340.004,280.004,300.0013,821
2020-05-214,300.004,340.004,300.004,300.0030,327
2020-05-204,280.004,300.004,280.004,295.0037,043
2020-05-194,310.004,310.004,260.004,285.0023,326
2020-05-184,330.004,330.004,300.004,305.0018,748
2020-05-154,310.004,320.004,290.004,305.0013,243
2020-05-144,310.004,310.004,260.004,290.0030,137
2020-05-134,310.004,350.004,310.004,330.0016,257
2020-05-124,330.004,340.004,310.004,330.0023,907
2020-05-114,340.004,340.004,310.004,320.0026,690
2020-05-074,310.004,310.004,290.004,300.0016,563
2020-05-064,270.004,290.004,270.004,285.0014,695
2020-05-054,270.004,300.004,270.004,280.0020,282
2020-05-044,250.004,250.004,230.004,245.0025,383
2020-04-304,300.004,300.004,270.004,275.0021,476
2020-04-294,280.004,300.004,280.004,275.0022,268
2020-04-284,240.004,280.004,240.004,240.0023,274
2020-04-274,250.004,260.004,250.004,240.0010,697
2020-04-244,200.004,210.004,190.004,195.0028,583
2020-04-234,210.004,270.004,210.004,235.0018,921
2020-04-224,240.004,240.004,200.004,185.0013,920
2020-04-214,200.004,200.004,200.004,185.0016,004
2020-04-204,220.004,250.004,200.004,220.0025,727
2020-04-174,220.004,260.004,210.004,240.0027,638
2020-04-164,220.004,250.004,220.004,205.0014,536
2020-04-154,180.004,240.004,180.004,220.0024,169
2020-04-144,200.004,220.004,190.004,225.0028,200
2020-04-094,220.004,220.004,200.004,225.0019,035
2020-04-084,210.004,220.004,190.004,205.0012,389
2020-04-074,170.004,240.004,170.004,220.0032,590
2020-04-064,190.004,190.004,175.004,175.0017,161
2020-04-034,190.004,190.004,190.004,190.003,545
2020-04-034,160.004,190.004,150.004,175.0021,265
2020-04-024,170.004,200.004,170.004,190.0014,265
2020-04-024,170.004,200.004,170.004,175.0010,269
2020-04-014,160.004,190.004,130.004,190.0035,281
2020-04-014,160.004,190.004,130.004,165.0022,403
2020-03-314,100.004,150.004,100.004,150.006,947
2020-03-304,180.004,180.004,180.004,175.0015,431
2020-03-274,170.004,190.004,170.004,180.0022,088
2020-03-264,090.004,160.004,090.004,190.0015,881
2020-03-254,160.004,170.004,140.004,090.0018,440
2020-03-244,030.004,080.003,970.003,940.0010,218
2020-03-233,900.003,960.003,880.003,940.0011,754
2020-03-203,900.004,040.003,900.003,860.0019,025
2020-03-193,810.003,890.003,800.003,830.0022,870
2020-03-183,850.003,910.003,830.003,905.007,388
2020-03-173,930.003,930.003,850.003,940.0015,630
2020-03-164,030.004,030.003,900.004,075.0060,380
2020-03-134,100.004,150.004,100.004,040.0021,617
2020-03-124,190.004,200.004,040.004,245.0038,001
2020-03-114,310.004,330.004,300.004,310.0012,981
2020-03-104,340.004,340.004,340.004,295.0014,469
2020-03-094,330.004,330.004,260.004,370.0037,306
2020-03-064,380.004,390.004,350.004,370.00129,395
2020-03-054,450.004,460.004,410.004,435.0010,703
2020-03-044,420.004,450.004,420.004,395.00158,104
2020-03-034,380.004,400.004,370.004,340.0014,671
2020-02-284,380.004,380.004,280.004,390.0034,426
2020-02-274,400.004,400.004,390.004,425.0013,830
2020-02-264,430.004,430.004,380.004,440.0020,654
2020-02-254,450.004,450.004,450.004,445.0014,018
2020-02-244,460.004,470.004,450.004,465.0027,018
2020-02-214,470.004,470.004,470.004,465.009,663
2020-02-204,470.004,480.004,470.004,475.0016,028
2020-02-194,460.004,460.004,460.004,465.0019,795
2020-02-184,450.004,450.004,450.004,455.0017,041
2020-02-174,460.004,460.004,450.004,455.0016,315
2020-02-144,450.004,490.004,420.004,445.0034,697
2020-02-134,470.004,470.004,440.004,450.0023,476
2020-02-124,470.004,470.004,460.004,455.0017,044
2020-02-114,450.004,460.004,450.004,455.0016,744
2020-02-104,450.004,450.004,440.004,445.0012,716
2020-02-074,430.004,430.004,420.004,435.0023,160
2020-02-064,420.004,440.004,420.004,425.0014,411
2020-02-054,430.004,430.004,420.004,425.0022,436
2020-02-044,420.004,420.004,420.004,415.0028,027
2020-02-034,410.004,410.004,400.004,410.0018,362
2020-01-314,410.004,410.004,410.004,425.0014,966
2020-01-304,420.004,440.004,420.004,425.0016,202
2020-01-294,420.004,430.004,420.004,425.0013,335
2020-01-284,420.004,430.004,410.004,425.0018,599
2020-01-274,420.004,420.004,420.004,415.0013,879
2020-01-244,420.004,430.004,420.004,425.0012,237
2020-01-234,430.004,430.004,410.004,415.0010,988
2020-01-224,440.004,440.004,410.004,420.0017,529
2020-01-214,430.004,430.004,430.004,425.0016,652
2020-01-204,440.004,440.004,430.004,435.0022,439
2020-01-174,430.004,440.004,420.004,425.0022,488
2020-01-164,420.004,430.004,420.004,425.0013,744
2020-01-154,440.004,440.004,420.004,425.0022,724
2020-01-144,430.004,430.004,410.004,420.0013,512
2020-01-134,430.004,430.004,400.004,420.0021,152
2020-01-104,410.004,420.004,390.004,410.0017,504
2020-01-094,410.004,420.004,390.004,405.0011,990
2020-01-084,390.004,410.004,390.004,405.0011,017
2020-01-074,410.004,410.004,390.004,405.0027,034
2020-01-064,420.004,420.004,370.004,405.0018,767
2020-01-034,410.004,410.004,410.004,410.008,976
2020-01-024,385.004,400.004,385.004,400.0015,313
2019-12-314,380.004,380.004,380.004,385.0014,942
2019-12-304,420.004,420.004,420.004,400.0011,200
2019-12-274,420.004,420.004,380.004,395.0020,183
2019-12-244,410.004,410.004,395.004,395.007,133
2019-12-234,390.004,410.004,380.004,395.0021,549
2019-12-204,380.004,440.004,360.004,370.0050,608
2019-12-194,370.004,370.004,360.004,365.0015,837
2019-12-184,360.004,360.004,350.004,355.0018,650
2019-12-174,350.004,350.004,350.004,340.0012,341
2019-12-164,320.004,340.004,320.004,330.0026,423
2019-12-134,330.004,330.004,300.004,305.0018,801
2019-12-124,310.004,320.004,290.004,315.0023,030
2019-12-114,310.004,310.004,310.004,305.0022,053
2019-12-104,300.004,320.004,300.004,310.0017,244
2019-12-094,310.004,320.004,310.004,320.0012,091
2019-12-064,330.004,330.004,330.004,305.009,635
2019-12-054,310.004,310.004,300.004,320.0013,858
2019-12-044,330.004,330.004,330.004,320.008,918
2019-12-034,320.004,330.004,300.004,325.0014,290
2019-12-024,360.004,370.004,340.004,340.0018,548
2019-11-294,350.004,360.004,340.004,350.0021,920
2019-11-284,370.004,370.004,350.004,350.0012,020
2019-11-274,350.004,370.004,350.004,355.0016,225
2019-11-264,340.004,350.004,340.004,350.0011,011
2019-11-254,340.004,340.004,340.004,335.0015,063
2019-11-224,330.004,330.004,310.004,325.0010,960
2019-11-214,325.004,325.004,320.004,320.006,730
2019-11-204,320.004,320.004,310.004,325.0019,049
2019-11-194,320.004,320.004,320.004,325.0020,203
2019-11-184,330.004,330.004,310.004,310.0015,652
2019-11-154,320.004,320.004,320.004,315.0021,271
2019-11-144,310.004,320.004,310.004,315.0011,219
2019-11-134,310.004,310.004,310.004,315.008,701
2019-11-124,320.004,320.004,310.004,310.0032,137
2019-11-114,320.004,320.004,300.004,305.0016,713
2019-11-084,320.004,330.004,320.004,325.0013,074
2019-11-074,310.004,310.004,310.004,315.0011,832
2019-11-064,310.004,320.004,310.004,310.0017,874
2019-11-054,320.004,320.004,320.004,315.008,133
2019-11-044,320.004,320.004,310.004,310.0014,526
2019-11-014,290.004,305.004,290.004,305.000
2019-10-314,290.004,305.004,290.004,305.0011,408
2019-10-304,290.004,290.004,290.004,305.0015,364
2019-10-294,300.004,300.004,300.004,305.0012,518
2019-10-284,310.004,310.004,290.004,305.0019,423
2019-10-254,300.004,300.004,295.004,295.0010,397
2019-10-244,295.004,300.004,295.004,300.006,433
2019-10-234,270.004,295.004,270.004,295.0012,342
2019-10-224,290.004,290.004,290.004,270.0013,726
2019-10-214,300.004,300.004,250.004,280.0029,145
2019-10-184,290.004,300.004,290.004,305.007,038
2019-10-174,320.004,320.004,290.004,305.0015,619
2019-10-164,310.004,330.004,310.004,320.0012,288
2019-10-154,330.004,330.004,310.004,325.0015,653
2019-10-144,320.004,350.004,320.004,330.0021,790
2019-10-114,350.004,350.004,310.004,325.0011,014
2019-10-104,360.004,370.004,360.004,370.006,408
2019-10-094,360.004,360.004,360.004,370.006,025
2019-10-084,380.004,380.004,360.004,370.0010,743
2019-10-074,360.004,370.004,360.004,365.0015,920
2019-10-044,360.004,360.004,350.004,360.007,010
2019-10-034,350.004,370.004,340.004,335.0015,444
2019-10-024,360.004,360.004,340.004,350.0012,185
2019-10-014,370.004,370.004,350.004,355.0014,517
2019-09-304,380.004,380.004,350.004,360.0022,129
2019-09-274,370.004,380.004,360.004,370.0022,218
2019-09-264,360.004,370.004,350.004,360.0018,330
2019-09-254,330.004,340.004,330.004,340.0012,033
2019-09-244,340.004,340.004,340.004,340.009,808
2019-09-234,340.004,340.004,320.004,330.009,413
2019-09-204,340.004,340.004,320.004,325.0052,483
2019-09-194,340.004,340.004,335.004,335.0015,215
2019-09-184,340.004,340.004,340.004,330.0010,315
2019-09-174,330.004,340.004,320.004,330.0030,103
2019-09-164,330.004,340.004,330.004,330.0017,539
2019-09-134,340.004,340.004,320.004,330.0034,997
2019-09-124,360.004,360.004,340.004,350.0014,912
2019-09-114,350.004,350.004,350.004,350.0017,828
2019-09-104,350.004,360.004,340.004,350.0020,231
2019-09-094,360.004,390.004,340.004,360.0033,408
2019-09-064,350.004,370.004,350.004,360.0014,708
2019-09-054,390.004,400.004,360.004,360.0017,392
2019-09-044,410.004,410.004,390.004,395.0024,216
2019-09-034,400.004,410.004,390.004,395.0017,358
2019-09-024,380.004,400.004,370.004,390.0018,224
2019-08-304,370.004,380.004,370.004,375.0021,105
2019-08-294,360.004,360.004,360.004,365.0014,843
2019-08-284,350.004,370.004,350.004,365.0021,861
2019-08-274,340.004,350.004,340.004,345.0023,715
2019-08-234,350.004,350.004,350.004,350.008,784
2019-08-224,360.004,360.004,340.004,350.0015,787
2019-08-214,360.004,370.004,360.004,355.0021,633
2019-08-204,360.004,360.004,350.004,355.0023,122
2019-08-194,370.004,370.004,340.004,355.0039,342
2019-08-164,370.004,380.004,370.004,365.0014,386
2019-08-154,360.004,360.004,360.004,345.0020,928
2019-08-144,360.004,370.004,350.004,350.0022,134
2019-08-134,350.004,360.004,330.004,355.0027,307
2019-08-124,350.004,360.004,350.004,355.0022,792
2019-08-094,360.004,360.004,340.004,345.0018,030
2019-08-084,340.004,350.004,330.004,345.0027,681
2019-08-074,320.004,340.004,320.004,330.0020,097
2019-08-064,330.004,330.004,320.004,325.0020,636
2019-08-054,350.004,350.004,320.004,325.0015,656
2019-08-024,320.004,360.004,320.004,350.0020,939
2019-08-014,350.004,350.004,340.004,335.0020,771
2019-07-314,340.004,350.004,340.004,340.0016,581
2019-07-304,330.004,350.004,330.004,340.0010,031
2019-07-294,320.004,350.004,320.004,335.0031,366
2019-07-264,310.004,310.004,300.004,315.0017,638
2019-07-254,300.004,300.004,300.004,310.0024,083
2019-07-244,310.004,310.004,300.004,310.0010,991
2019-07-234,300.004,300.004,290.004,300.0016,159
2019-07-224,290.004,290.004,290.004,300.0026,961
2019-07-194,280.004,280.004,280.004,285.0012,147
2019-07-184,310.004,310.004,290.004,305.0013,038
2019-07-174,310.004,320.004,290.004,310.0012,469
2019-07-164,295.004,300.004,295.004,300.0022,839
2019-07-154,290.004,290.004,280.004,295.0012,281
2019-07-124,310.004,310.004,280.004,290.0024,299
2019-07-114,300.004,300.004,300.004,295.0019,146
2019-07-104,290.004,290.004,280.004,285.0020,719
2019-07-094,300.004,300.004,300.004,295.0013,342
2019-07-084,270.004,270.004,270.004,290.0013,370
2019-07-054,300.004,300.004,280.004,290.0015,442
2019-07-044,290.004,290.004,290.004,285.0014,786
2019-07-034,270.004,270.004,270.004,280.009,906
2019-07-024,250.004,250.004,250.004,260.0013,548
2019-07-014,230.004,260.004,230.004,265.0019,652
2019-06-284,240.004,240.004,230.004,235.0015,108
2019-06-274,250.004,250.004,220.004,245.0019,989
2019-06-264,250.004,250.004,250.004,245.0021,469
2019-06-254,250.004,250.004,230.004,245.0013,641
2019-06-244,230.004,250.004,230.004,245.0014,207
2019-06-214,230.004,260.004,230.004,250.0024,008
2019-06-204,240.004,240.004,230.004,250.0020,191
2019-06-194,260.004,260.004,220.004,225.0013,803
2019-06-184,250.004,250.004,240.004,250.0024,971
2019-06-174,220.004,240.004,220.004,235.0017,638
2019-06-144,240.004,240.004,230.004,230.006,902
2019-06-134,250.004,250.004,210.004,220.0017,982
2019-06-124,280.004,280.004,250.004,255.0019,093
2019-06-114,280.004,280.004,260.004,265.0023,006
2019-06-104,270.004,270.004,250.004,255.0021,371
2019-06-074,280.004,280.004,240.004,250.0020,235
2019-06-064,270.004,270.004,250.004,255.0019,653
2019-06-054,270.004,270.004,260.004,260.0014,302
2019-06-044,270.004,270.004,260.004,260.0015,433
2019-05-314,260.004,260.004,250.004,250.0010,857
2019-05-304,250.004,250.004,250.004,250.0017,198
2019-05-294,260.004,260.004,240.004,245.0017,914
2019-05-284,260.004,260.004,240.004,250.0017,329
2019-05-244,250.004,250.004,250.004,250.0012,242
2019-05-234,230.004,250.004,230.004,240.0010,175
2019-05-224,240.004,260.004,230.004,250.0013,514
2019-05-214,230.004,240.004,230.004,230.0018,080
2019-05-204,220.004,240.004,220.004,225.0013,244
2019-05-174,220.004,230.004,220.004,225.0017,975
2019-05-164,210.004,230.004,200.004,220.0019,730
2019-05-154,200.004,210.004,180.004,205.0015,463
2019-05-144,180.004,190.004,180.004,190.005,181
2019-05-134,190.004,190.004,170.004,180.0020,768
2019-05-104,180.004,190.004,180.004,180.0011,395
2019-05-094,180.004,180.004,180.004,170.0013,619
2019-05-084,170.004,170.004,160.004,170.0016,554
2019-05-074,180.004,190.004,160.004,170.0021,621
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.