Login to your account

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

Clarkson Share History

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

CKN.L
Share PriceCKN.L
ChartsCKN.L
TradesCKN.L
HistoryCompare
CKN.LCKN.L
Share NewsCKN.L
RNSCKN.L
Accounts
Date Open High Low Close Volume
2026-05-014,848.004,848.004,760.004,776.0036,067
2026-04-304,784.004,840.004,734.004,836.0032,717
2026-04-294,774.004,836.004,752.004,784.0061,847
2026-04-284,760.004,794.004,728.004,794.00136,181
2026-04-274,700.004,770.004,652.004,736.0065,069
2026-04-244,798.004,830.004,766.004,766.0022,053
2026-04-234,866.004,866.004,814.004,822.0030,461
2026-04-224,848.004,866.004,808.004,824.0038,133
2026-04-214,798.004,862.004,786.004,830.00140,228
2026-04-204,692.004,800.004,692.004,784.00428,830
2026-04-174,730.004,808.004,730.004,808.0056,577
2026-04-164,762.004,780.004,670.004,752.0044,369
2026-04-154,726.004,840.004,726.004,756.0054,918
2026-04-144,800.004,850.004,762.004,842.0082,766
2026-04-134,758.004,800.004,718.004,800.0097,505
2026-04-104,660.004,788.004,660.004,758.0084,777
2026-04-094,782.004,816.004,742.004,750.0044,827
2026-04-084,800.004,812.004,688.004,808.00187,483
2026-04-074,724.004,800.004,702.004,706.0052,676
2026-04-064,725.004,725.004,725.004,725.000
2026-04-034,725.004,725.004,725.004,725.000
2026-04-024,615.004,740.004,590.004,725.00128,830
2026-04-014,610.004,680.004,610.004,640.00159,173
2026-03-314,570.004,635.004,545.004,610.0078,925
2026-03-304,655.004,655.004,530.004,590.0061,767
2026-03-274,700.004,700.004,535.004,580.00173,687
2026-03-264,620.004,680.004,595.004,660.00148,428
2026-03-254,595.004,640.004,555.004,640.00195,674
2026-03-244,540.004,575.004,490.004,550.00119,584
2026-03-234,670.004,670.004,425.004,535.0070,497
2026-03-204,615.004,680.004,535.004,605.00407,567
2026-03-194,665.004,700.004,525.004,575.0081,520
2026-03-184,695.004,770.004,640.004,655.00242,056
2026-03-174,660.004,720.004,645.004,665.00249,532
2026-03-164,615.004,675.004,600.004,665.0088,136
2026-03-134,530.004,670.004,525.004,615.00142,340
2026-03-124,440.004,600.004,440.004,600.00101,129
2026-03-114,550.004,650.004,480.004,550.00127,280
2026-03-104,570.004,670.004,490.004,650.00276,456
2026-03-094,315.004,610.004,240.004,515.00451,297
2026-03-064,380.004,425.004,345.004,405.0096,800
2026-03-054,490.004,490.004,330.004,360.0067,864
2026-03-044,415.004,510.004,375.004,480.00112,057
2026-03-034,400.004,455.004,370.004,440.00213,585
2026-03-024,355.004,500.004,255.004,435.00315,818
2026-02-274,300.004,325.004,250.004,260.0059,646
2026-02-264,205.004,280.004,200.004,280.0051,979
2026-02-254,270.004,270.004,185.004,190.0018,612
2026-02-244,195.004,220.004,160.004,190.0030,167
2026-02-234,195.004,215.004,160.004,175.0019,057
2026-02-204,150.004,245.004,150.004,195.0020,868
2026-02-194,130.004,170.004,080.004,150.0064,570
2026-02-184,125.004,130.004,065.004,085.0095,282
2026-02-174,130.004,130.004,010.004,080.0022,555
2026-02-164,090.004,110.004,055.004,065.0050,017
2026-02-134,005.004,085.003,965.004,065.0048,185
2026-02-124,220.004,225.003,970.004,005.00167,982
2026-02-114,205.004,210.004,105.004,195.0062,918
2026-02-104,150.004,170.004,110.004,170.00172,063
2026-02-094,180.004,185.004,120.004,140.00132,274
2026-02-064,185.004,190.004,130.004,160.0046,669
2026-02-054,160.004,195.004,130.004,195.0029,147
2026-02-044,210.004,210.004,140.004,175.0070,313
2026-02-034,165.004,205.004,165.004,180.0056,982
2026-02-024,185.004,185.004,125.004,150.0064,883
2026-01-304,140.004,195.004,120.004,190.0077,004
2026-01-294,125.004,175.004,110.004,145.00175,279
2026-01-284,105.004,190.004,100.004,100.0066,511
2026-01-274,085.004,110.004,065.004,110.00107,619
2026-01-264,080.004,110.004,065.004,100.0026,727
2026-01-234,115.004,135.004,085.004,085.0017,720
2026-01-224,135.004,185.004,115.004,140.0048,685
2026-01-214,130.004,155.004,095.004,100.0076,244
2026-01-204,125.004,140.004,080.004,140.0071,959
2026-01-194,145.004,150.004,085.004,150.0035,389
2026-01-164,180.004,200.004,150.004,160.0056,249
2026-01-154,200.004,205.004,135.004,160.00465,304
2026-01-144,145.004,195.004,145.004,190.00143,633
2026-01-134,135.004,175.004,105.004,150.0068,157
2026-01-124,120.004,170.004,085.004,120.0048,422
2026-01-094,090.004,230.004,090.004,165.00192,097
2026-01-083,930.004,010.003,910.003,985.0033,556
2026-01-073,900.003,960.003,855.003,940.0045,287
2026-01-063,870.003,890.003,840.003,890.0032,991
2026-01-053,790.003,870.003,785.003,870.0068,586
2026-01-023,805.003,805.003,765.003,785.0020,285
2026-01-013,815.003,815.003,815.003,815.000
2025-12-313,835.003,835.003,790.003,815.007,465
2025-12-303,755.003,825.003,755.003,825.0026,608
2025-12-293,720.003,820.003,720.003,785.0028,777
2025-12-263,790.003,790.003,790.003,790.000
2025-12-253,790.003,790.003,790.003,790.000
2025-12-243,830.003,830.003,775.003,790.006,494
2025-12-233,830.003,830.003,760.003,800.0025,558
2025-12-223,780.003,800.003,740.003,795.0035,056
2025-12-193,730.003,760.003,710.003,750.0043,087
2025-12-183,770.003,785.003,735.003,735.0044,490
2025-12-173,805.003,810.003,745.003,770.0045,748
2025-12-163,830.003,830.003,760.003,785.0070,328
2025-12-153,755.003,780.003,755.003,775.0063,115
2025-12-123,815.003,830.003,745.003,750.0039,767
2025-12-113,750.003,800.003,740.003,795.0039,574
2025-12-103,725.003,770.003,725.003,740.0029,442
2025-12-093,835.003,835.003,720.003,750.0090,500
2025-12-083,785.003,785.003,740.003,760.0032,332
2025-12-053,700.003,805.003,700.003,770.0023,519
2025-12-043,705.003,755.003,705.003,750.0097,802
2025-12-033,730.003,730.003,655.003,705.0085,705
2025-12-023,750.003,750.003,675.003,710.0041,672
2025-12-013,790.003,790.003,715.003,750.0050,224
2025-11-283,745.003,785.003,720.003,780.0049,144
2025-11-273,680.003,740.003,655.003,730.0051,551
2025-11-263,685.003,685.003,630.003,665.0043,091
2025-11-253,640.003,660.003,600.003,655.0035,910
2025-11-243,685.003,685.003,605.003,640.0056,570
2025-11-213,685.003,685.003,590.003,650.0037,156
2025-11-203,610.003,680.003,610.003,660.0060,841
2025-11-193,570.003,695.003,550.003,660.00142,002
2025-11-183,520.003,580.003,500.003,560.00141,054
2025-11-173,615.003,635.003,545.003,595.00305,454
2025-11-143,550.003,550.003,495.003,540.0026,036
2025-11-133,515.003,615.003,515.003,560.0037,857
2025-11-123,580.003,625.003,480.003,590.0060,573
2025-11-113,620.003,635.003,585.003,605.0072,418
2025-11-103,530.003,620.003,525.003,600.0057,021
2025-11-073,560.003,560.003,475.003,505.0051,888
2025-11-063,635.003,635.003,540.003,545.0040,897
2025-11-053,480.003,630.003,480.003,625.0099,910
2025-11-043,525.003,525.003,475.003,485.0063,979
2025-11-033,625.003,630.003,565.003,575.00117,926
2025-10-313,650.003,650.003,600.003,625.0056,111
2025-10-303,620.003,650.003,590.003,635.0051,457
2025-10-293,655.003,680.003,640.003,640.00112,443
2025-10-283,600.003,665.003,590.003,665.0034,496
2025-10-273,610.003,630.003,585.003,620.0040,775
2025-10-243,580.003,625.003,550.003,615.0075,242
2025-10-233,515.003,590.003,510.003,575.0066,082
2025-10-223,530.003,555.003,495.003,520.0068,478
2025-10-213,365.003,530.003,365.003,520.0032,719
2025-10-203,470.003,480.003,430.003,430.00138,543
2025-10-173,425.003,495.003,380.003,465.0027,281
2025-10-163,545.003,545.003,425.003,470.0056,788
2025-10-153,475.003,495.003,450.003,470.0049,257
2025-10-143,500.003,500.003,450.003,460.0032,350
2025-10-133,490.003,525.003,480.003,505.0018,679
2025-10-103,555.003,555.003,465.003,465.0022,425
2025-10-093,590.003,610.003,555.003,560.0025,136
2025-10-083,620.003,620.003,570.003,595.0050,424
2025-10-073,615.003,655.003,595.003,605.0065,085
2025-10-063,700.003,700.003,630.003,640.0016,535
2025-10-033,650.003,690.003,630.003,690.0044,401
2025-10-023,695.003,695.003,630.003,645.0020,414
2025-10-013,690.003,690.003,610.003,655.0038,481
2025-09-303,660.003,690.003,595.003,670.0090,101
2025-09-293,600.003,645.003,595.003,610.0036,352
2025-09-263,515.003,595.003,515.003,595.0034,107
2025-09-253,515.003,570.003,500.003,565.0036,729
2025-09-243,620.003,620.003,515.003,525.0026,715
2025-09-233,500.003,605.003,500.003,545.0030,310
2025-09-223,510.003,555.003,505.003,555.0049,880
2025-09-193,670.003,670.003,515.003,540.00195,923
2025-09-183,585.003,685.003,565.003,660.00105,825
2025-09-173,475.003,580.003,475.003,570.0026,505
2025-09-163,535.003,550.003,520.003,525.0021,796
2025-09-153,500.003,550.003,500.003,525.0015,432
2025-09-123,590.003,590.003,495.003,500.0029,753
2025-09-113,445.003,525.003,445.003,520.0023,898
2025-09-103,485.003,485.003,435.003,445.0048,981
2025-09-093,480.003,510.003,460.003,460.0046,178
2025-09-083,435.003,475.003,435.003,475.0020,231
2025-09-053,440.003,460.003,425.003,460.0026,316
2025-09-043,390.003,460.003,390.003,440.0029,817
2025-09-033,470.003,470.003,370.003,420.0063,027
2025-09-023,500.003,520.003,390.003,395.0038,452
2025-09-013,485.003,525.003,480.003,525.0052,101
2025-08-293,560.003,575.003,495.003,495.00114,834
2025-08-283,570.003,585.003,525.003,565.00100,435
2025-08-273,610.003,645.003,595.003,605.00114,298
2025-08-263,615.003,655.003,590.003,630.0058,431
2025-08-253,610.003,610.003,610.003,610.000
2025-08-223,575.003,610.003,560.003,610.0026,579
2025-08-213,595.003,595.003,560.003,570.0093,700
2025-08-203,545.003,570.003,535.003,560.0022,539
2025-08-193,535.003,560.003,530.003,560.0025,497
2025-08-183,505.003,530.003,475.003,530.0036,316
2025-08-153,485.003,535.003,460.003,495.0033,764
2025-08-143,520.003,550.003,495.003,495.0017,118
2025-08-133,600.003,600.003,535.003,535.0032,279
2025-08-123,575.003,590.003,550.003,575.0022,887
2025-08-113,615.003,625.003,555.003,555.0030,821
2025-08-083,645.003,645.003,575.003,620.0043,763
2025-08-073,665.003,695.003,615.003,625.0054,706
2025-08-063,720.003,720.003,615.003,680.0043,053
2025-08-053,620.003,700.003,555.003,700.0094,668
2025-08-043,495.003,705.003,420.003,590.00148,641
2025-08-013,440.003,460.003,410.003,415.0038,511
2025-07-313,500.003,505.003,435.003,455.0035,361
2025-07-303,440.003,480.003,420.003,445.0052,193
2025-07-293,470.003,475.003,420.003,435.0066,379
2025-07-283,540.003,570.003,465.003,470.0067,542
2025-07-253,440.003,505.003,440.003,505.0042,435
2025-07-243,455.003,515.003,445.003,485.0043,744
2025-07-233,440.003,500.003,440.003,440.0057,756
2025-07-223,425.003,425.003,375.003,425.0057,086
2025-07-213,420.003,455.003,395.003,410.0023,262
2025-07-183,430.003,445.003,415.003,420.0022,512
2025-07-173,395.003,425.003,375.003,420.0021,663
2025-07-163,330.003,415.003,330.003,375.0065,385
2025-07-153,380.003,395.003,330.003,335.0046,007
2025-07-143,370.003,415.003,365.003,380.0029,639
2025-07-113,430.003,430.003,370.003,380.0031,526
2025-07-103,255.003,425.003,255.003,425.0039,045
2025-07-093,310.003,350.003,285.003,305.0052,366
2025-07-083,330.003,355.003,305.003,350.0064,507
2025-07-073,275.003,335.003,265.003,320.0031,263
2025-07-043,295.003,295.003,265.003,275.0019,709
2025-07-033,235.003,330.003,235.003,325.0054,645
2025-07-023,235.003,305.003,235.003,290.0031,871
2025-07-013,255.003,290.003,245.003,285.0071,138
2025-06-303,285.003,330.003,265.003,265.0046,729
2025-06-273,235.003,330.003,235.003,320.0065,841
2025-06-263,215.003,275.003,200.003,260.00117,245
2025-06-253,235.003,265.003,185.003,195.00119,296
2025-06-243,335.003,345.003,210.003,230.00261,669
2025-06-233,330.003,370.003,300.003,300.0094,107
2025-06-203,340.003,360.003,310.003,330.0085,114
2025-06-193,340.003,340.003,275.003,305.0027,871
2025-06-183,295.003,320.003,265.003,320.0061,933
2025-06-173,295.003,300.003,275.003,285.0021,616
2025-06-163,310.003,325.003,285.003,310.0026,034
2025-06-133,360.003,360.003,305.003,310.0032,679
2025-06-123,450.003,450.003,325.003,360.0055,726
2025-06-113,390.003,425.003,365.003,410.0085,001
2025-06-103,315.003,400.003,315.003,400.0099,293
2025-06-093,325.003,365.003,305.003,335.0048,876
2025-06-063,320.003,400.003,320.003,360.0038,047
2025-06-053,345.003,380.003,315.003,325.00130,180
2025-06-043,310.003,360.003,310.003,330.0092,398
2025-06-033,355.003,355.003,300.003,325.0068,000
2025-06-023,300.003,325.003,275.003,315.0029,651
2025-05-303,300.003,375.003,300.003,330.00130,889
2025-05-293,345.003,370.003,325.003,355.0073,163
2025-05-283,395.003,395.003,315.003,315.0041,394
2025-05-273,300.003,390.003,300.003,370.0051,584
2025-05-263,265.003,265.003,265.003,265.000
2025-05-233,310.003,340.003,245.003,265.0044,804
2025-05-223,380.003,405.003,315.003,325.0071,200
2025-05-213,405.003,445.003,405.003,425.0029,233
2025-05-203,515.003,545.003,430.003,435.00326,243
2025-05-193,420.003,475.003,390.003,470.0065,724
2025-05-163,405.003,505.003,405.003,450.0060,457
2025-05-153,425.003,425.003,395.003,400.0048,222
2025-05-143,320.003,430.003,320.003,405.00102,303
2025-05-133,340.003,435.003,340.003,400.00340,795
2025-05-123,260.003,425.003,255.003,385.00190,978
2025-05-093,210.003,275.003,210.003,260.0098,052
2025-05-083,240.003,240.003,175.003,210.00190,548
2025-05-073,175.003,270.003,175.003,250.00280,958
2025-05-063,205.003,225.003,160.003,225.00153,741
2025-05-053,190.003,190.003,190.003,190.000
2025-05-023,015.003,190.003,015.003,190.00108,011
2025-05-012,630.003,010.002,630.002,995.00266,420
2025-04-303,260.003,315.003,215.003,285.00114,864
2025-04-293,225.003,260.003,180.003,225.00117,797
2025-04-283,310.003,320.003,210.003,210.00191,691
2025-04-253,300.003,315.003,255.003,315.00304,937
2025-04-243,220.003,280.003,200.003,280.00101,194
2025-04-233,160.003,260.003,135.003,245.00278,282
2025-04-223,215.003,215.003,120.003,120.00254,497
2025-04-213,240.003,240.003,240.003,240.000
2025-04-183,240.003,240.003,240.003,240.000
2025-04-173,215.003,240.003,200.003,240.00172,189
2025-04-163,295.003,295.003,225.003,240.0066,515
2025-04-153,265.003,350.003,265.003,315.0077,036
2025-04-143,330.003,330.003,275.003,285.00107,693
2025-04-113,300.003,300.003,185.003,265.00359,224
2025-04-103,215.003,310.003,215.003,225.00106,181
2025-04-093,115.003,155.003,070.003,140.00126,422
2025-04-083,100.003,220.003,095.003,180.0054,773
2025-04-073,130.003,190.002,970.003,060.00190,977
2025-04-043,355.003,380.003,135.003,215.00239,534
2025-04-033,395.003,445.003,365.003,400.00231,554
2025-04-023,450.003,470.003,375.003,470.00140,256
2025-04-013,450.003,450.003,375.003,395.0021,017
2025-03-313,460.003,460.003,360.003,405.0060,515
2025-03-283,530.003,535.003,470.003,470.0029,195
2025-03-273,500.003,555.003,480.003,525.0042,484
2025-03-263,535.003,570.003,520.003,530.0027,952
2025-03-253,520.003,555.003,510.003,525.00198,635
2025-03-243,455.003,550.003,455.003,505.0040,616
2025-03-213,535.003,610.003,505.003,520.00205,114
2025-03-203,525.003,625.003,525.003,605.00301,018
2025-03-193,535.003,565.003,495.003,560.0073,845
2025-03-183,580.003,615.003,480.003,515.00267,427
2025-03-173,685.003,695.003,590.003,605.00262,401
2025-03-143,645.003,650.003,610.003,635.0052,850
2025-03-133,595.003,640.003,575.003,635.00103,511
2025-03-123,570.003,610.003,475.003,610.00130,497
2025-03-113,470.003,575.003,360.003,485.00295,682
2025-03-103,900.003,985.003,455.003,455.00465,654
2025-03-074,350.004,415.004,300.004,410.0065,383
2025-03-064,450.004,450.004,325.004,365.0038,051
2025-03-054,460.004,460.004,345.004,370.0040,921
2025-03-044,350.004,450.004,340.004,370.0052,986
2025-03-034,510.004,510.004,410.004,450.0029,467
2025-02-284,360.004,445.004,335.004,430.00148,778
2025-02-274,450.004,455.004,375.004,385.0058,778
2025-02-264,420.004,495.004,420.004,435.0074,062
2025-02-254,495.004,495.004,410.004,440.0092,149
2025-02-244,495.004,535.004,440.004,475.0049,111
2025-02-214,495.004,520.004,465.004,505.0039,714
2025-02-204,420.004,490.004,395.004,475.00184,854
2025-02-194,495.004,495.004,375.004,415.0069,018
2025-02-184,380.004,435.004,350.004,425.0035,540
2025-02-174,390.004,425.004,350.004,375.0012,399
2025-02-144,415.004,480.004,385.004,390.00134,142
2025-02-134,410.004,425.004,360.004,410.0023,783
2025-02-124,395.004,460.004,320.004,410.0052,725
2025-02-114,390.004,425.004,370.004,395.0042,853
2025-02-104,450.004,450.004,345.004,390.0083,056
2025-02-074,450.004,450.004,360.004,360.0022,295
2025-02-064,405.004,435.004,385.004,415.0032,312
2025-02-054,355.004,400.004,275.004,400.0047,641
2025-02-044,205.004,330.004,205.004,330.0072,077
2025-02-034,200.004,310.004,195.004,310.0032,981
2025-01-314,270.004,285.004,225.004,280.00132,118
2025-01-304,210.004,295.004,195.004,245.0033,772
2025-01-294,140.004,240.004,140.004,230.00146,893
2025-01-284,200.004,230.004,180.004,220.0028,259
2025-01-274,250.004,250.004,135.004,165.0033,222
2025-01-244,240.004,245.004,190.004,215.0015,506
2025-01-234,175.004,255.004,175.004,240.0038,985
2025-01-224,345.004,345.004,220.004,270.0086,482
2025-01-214,260.004,330.004,240.004,265.0089,188
2025-01-204,465.004,465.004,275.004,275.0085,403
2025-01-174,275.004,440.004,275.004,440.0069,194
2025-01-164,165.004,375.004,165.004,375.0058,100
2025-01-154,215.004,260.004,170.004,260.00122,511
2025-01-144,225.004,265.004,180.004,185.0042,833
2025-01-134,315.004,345.004,195.004,200.00276,000
2025-01-103,920.004,280.003,900.004,275.00302,038
2025-01-093,835.003,900.003,805.003,890.0055,259
2025-01-083,960.003,960.003,830.003,850.0070,998
2025-01-073,915.003,915.003,845.003,870.0027,522
2025-01-063,975.003,975.003,880.003,895.0045,654
2025-01-033,900.003,935.003,860.003,890.0029,582
2025-01-023,950.003,975.003,890.003,895.0015,840
2025-01-013,955.003,955.003,955.003,955.000
2024-12-313,875.003,955.003,875.003,955.0011,197
2024-12-303,880.003,905.003,865.003,885.0063,075
2024-12-273,870.003,935.003,870.003,895.0014,129
2024-12-263,940.003,940.003,940.003,940.000
2024-12-253,940.003,940.003,940.003,940.000
2024-12-243,900.003,980.003,900.003,940.0021,557
2024-12-233,895.003,950.003,885.003,930.0046,048
2024-12-203,885.003,920.003,875.003,905.00125,279
2024-12-193,870.003,925.003,840.003,920.0085,080
2024-12-183,925.003,975.003,895.003,905.00126,436
2024-12-174,020.004,035.003,940.003,950.00122,350
2024-12-164,020.004,080.004,020.004,060.0063,560
2024-12-134,010.004,055.004,010.004,030.0021,455
2024-12-124,035.004,060.004,010.004,010.0063,408
2024-12-114,000.004,045.004,000.004,035.0052,041
2024-12-103,950.004,035.003,950.004,015.0037,545
2024-12-094,040.004,050.003,995.004,010.0070,391
2024-12-064,045.004,045.003,975.004,040.0032,103
2024-12-054,060.004,065.003,975.004,010.0022,516
2024-12-044,020.004,060.004,010.004,050.0045,808
2024-12-033,935.004,020.003,930.003,995.0080,890
2024-12-024,000.004,000.003,915.003,930.0075,075
2024-11-293,960.003,990.003,950.003,980.0043,867
2024-11-283,840.003,980.003,840.003,970.0026,701
2024-11-273,905.003,935.003,870.003,930.0064,279
2024-11-263,855.003,895.003,810.003,895.0064,989
2024-11-253,945.003,945.003,825.003,865.00169,116
2024-11-223,640.003,935.003,635.003,935.00173,385
2024-11-213,570.003,610.003,550.003,600.00110,696
2024-11-203,695.003,695.003,555.003,555.0053,333
2024-11-193,735.003,735.003,615.003,620.0058,055
2024-11-183,700.003,705.003,590.003,655.0031,458
2024-11-153,720.003,730.003,670.003,710.0037,500
2024-11-143,680.003,725.003,680.003,700.0048,212
2024-11-133,650.003,685.003,650.003,685.0021,285
2024-11-123,635.003,710.003,635.003,670.00103,118
2024-11-113,725.003,730.003,675.003,710.0052,414
2024-11-083,655.003,675.003,615.003,645.0020,883
2024-11-073,630.003,660.003,610.003,645.0027,974
2024-11-063,685.003,685.003,545.003,600.0088,779
2024-11-053,570.003,675.003,570.003,625.0051,280
2024-11-043,555.003,620.003,555.003,605.0026,316
2024-11-013,455.003,615.003,455.003,600.0052,022
2024-10-313,595.003,595.003,470.003,515.0095,665
2024-10-303,420.003,565.003,420.003,530.0058,345
2024-10-293,420.003,465.003,415.003,455.0026,508
2024-10-283,465.003,470.003,415.003,420.0021,560
2024-10-253,455.003,465.003,430.003,465.0023,747
2024-10-243,455.003,500.003,450.003,455.0026,843
2024-10-233,450.003,470.003,430.003,445.0035,047
2024-10-223,560.003,560.003,455.003,490.0023,827
2024-10-213,590.003,595.003,480.003,480.0045,772
2024-10-183,500.003,620.003,500.003,595.0035,051
2024-10-173,525.003,590.003,525.003,560.0093,110
2024-10-163,600.003,635.003,585.003,585.0035,305
2024-10-153,605.003,690.003,605.003,635.0030,281
2024-10-143,640.003,640.003,595.003,625.0021,718
2024-10-113,620.003,645.003,595.003,620.0078,248
2024-10-103,635.003,635.003,585.003,635.0018,890
2024-10-093,765.003,765.003,650.003,665.0022,258
2024-10-083,700.003,715.003,680.003,680.0052,153
2024-10-073,705.003,720.003,645.003,720.0074,233
2024-10-043,700.003,745.003,640.003,725.00112,470
2024-10-033,675.003,730.003,675.003,730.0066,687
2024-10-023,650.003,700.003,640.003,675.0044,732
2024-10-013,695.003,695.003,635.003,635.0047,701
2024-09-303,675.003,710.003,670.003,680.0034,542
2024-09-273,630.003,710.003,630.003,690.0028,006
2024-09-263,555.003,680.003,555.003,630.0057,377
2024-09-253,545.003,605.003,535.003,605.0037,967
2024-09-243,620.003,645.003,570.003,570.0018,656
2024-09-233,685.003,685.003,620.003,620.0021,247
2024-09-203,685.003,760.003,685.003,700.0099,056
2024-09-193,660.003,775.003,660.003,770.0083,870
2024-09-183,645.003,720.003,645.003,720.0033,655
2024-09-173,600.003,725.003,565.003,715.0048,735
2024-09-163,635.003,645.003,600.003,645.0047,332
2024-09-133,610.003,645.003,600.003,600.0013,630
2024-09-123,605.003,635.003,600.003,615.0021,211
2024-09-113,560.003,610.003,545.003,600.0022,560
2024-09-103,535.003,645.003,535.003,580.0015,604
2024-09-093,660.003,660.003,605.003,625.0012,905
2024-09-063,675.003,680.003,600.003,660.0036,408
2024-09-053,710.003,720.003,655.003,655.0042,400
2024-09-043,630.003,750.003,630.003,710.0021,869
2024-09-033,885.003,885.003,695.003,695.0020,906
2024-09-023,815.003,855.003,745.003,800.0048,579
2024-08-303,895.003,895.003,805.003,810.00111,566
2024-08-293,800.003,895.003,800.003,860.0025,844
2024-08-283,945.003,945.003,835.003,890.0036,420
2024-08-273,885.003,905.003,840.003,865.0015,936
2024-08-263,865.003,865.003,865.003,865.000
2024-08-233,835.003,905.003,835.003,865.00183,908
2024-08-223,940.003,970.003,835.003,835.00128,682
2024-08-213,850.003,975.003,835.003,975.0096,403
2024-08-203,905.003,905.003,825.003,825.0040,613
2024-08-193,900.003,910.003,890.003,900.0017,485
2024-08-163,890.003,905.003,880.003,885.0024,810
2024-08-153,930.003,930.003,850.003,900.0041,905
2024-08-143,805.003,905.003,805.003,900.0092,485
2024-08-133,875.003,900.003,785.003,785.0046,025
2024-08-123,800.003,860.003,800.003,860.0082,216
2024-08-093,750.003,820.003,750.003,785.0029,594
2024-08-083,695.003,820.003,695.003,785.00130,571
2024-08-073,805.003,805.003,750.003,750.0091,470
2024-08-063,810.003,865.003,740.003,805.0056,200
2024-08-053,500.004,170.003,500.003,730.00173,229
2024-08-024,500.004,535.004,370.004,370.0040,563
2024-08-014,580.004,665.004,520.004,545.0064,589
2024-07-314,585.004,610.004,535.004,535.0035,590
2024-07-304,450.004,615.004,450.004,570.0056,727
2024-07-294,545.004,545.004,455.004,455.0017,020
2024-07-264,445.004,535.004,370.004,500.0053,445
2024-07-254,465.004,465.004,330.004,390.0021,869
2024-07-244,415.004,415.004,360.004,380.0026,713
2024-07-234,400.004,435.004,370.004,390.0046,687
2024-07-224,450.004,465.004,410.004,410.0016,346
2024-07-194,475.004,475.004,385.004,450.0017,907
2024-07-184,495.004,530.004,420.004,485.0039,503
2024-07-174,510.004,510.004,400.004,465.0020,694
2024-07-164,400.004,445.004,380.004,435.0031,159
2024-07-154,455.004,455.004,350.004,415.00115,173
2024-07-124,370.004,395.004,320.004,370.0018,535
2024-07-114,305.004,385.004,285.004,385.0034,490
2024-07-104,275.004,330.004,235.004,325.00101,172
2024-07-094,260.004,285.004,230.004,235.0049,032
2024-07-084,295.004,295.004,245.004,260.0017,959
2024-07-054,215.004,350.004,215.004,280.0087,312
2024-07-044,190.004,290.004,190.004,280.0021,889
2024-07-034,200.004,285.004,200.004,285.0035,933
2024-07-024,145.004,220.004,115.004,220.0031,437
2024-07-014,055.004,170.004,010.004,145.00135,263
2024-06-284,300.004,300.004,125.004,140.0034,185
2024-06-274,130.004,260.004,130.004,245.0093,970
2024-06-264,165.004,240.004,165.004,240.0052,828
2024-06-254,115.004,165.004,110.004,150.0036,718
2024-06-244,100.004,140.004,100.004,110.0077,468
2024-06-214,185.004,205.004,150.004,150.00293,101
2024-06-204,190.004,245.004,175.004,190.0066,439
2024-06-194,100.004,245.004,100.004,195.0063,508
2024-06-184,100.004,190.004,100.004,155.0069,081
2024-06-174,040.004,175.004,040.004,125.0038,086
2024-06-144,135.004,155.004,115.004,140.0019,412
2024-06-134,135.004,215.004,125.004,160.0031,327
2024-06-124,085.004,135.004,085.004,135.0038,634
2024-06-114,160.004,170.004,100.004,110.0020,980
2024-06-104,135.004,245.004,135.004,180.0028,634
2024-06-074,305.004,305.004,195.004,230.0038,694
2024-06-064,220.004,270.004,185.004,235.0037,687
2024-06-054,200.004,220.004,175.004,210.0035,621
2024-06-044,015.004,190.004,015.004,190.0035,417
2024-06-034,150.004,180.004,085.004,115.0037,012
2024-05-314,035.004,115.004,035.004,115.00108,496
2024-05-304,115.004,115.003,970.004,085.0073,712
2024-05-294,040.004,090.004,020.004,025.0021,366
2024-05-284,055.004,165.004,055.004,095.0045,280
2024-05-274,045.004,045.004,045.004,045.000
2024-05-243,875.004,045.003,875.004,045.0029,942
2024-05-233,910.003,980.003,900.003,945.0024,880
2024-05-223,915.003,955.003,890.003,905.0020,842
2024-05-214,050.004,050.003,920.003,950.0063,990
2024-05-203,985.004,000.003,945.003,955.00104,542
2024-05-174,050.004,050.003,950.003,970.0013,020
2024-05-164,035.004,085.004,035.004,045.0030,253
2024-05-154,145.004,145.004,050.004,100.0057,164
2024-05-143,895.004,075.003,890.004,075.00165,437
2024-05-133,925.003,935.003,890.003,900.00156,484
2024-05-103,950.003,975.003,925.003,925.0042,568
2024-05-094,020.004,110.003,930.003,960.0032,054
2024-05-083,995.004,085.003,995.004,020.0022,192
2024-05-073,915.004,000.003,900.004,000.00108,756
2024-05-063,920.003,920.003,920.003,920.000
2024-05-034,020.004,020.003,920.003,920.0025,956
2024-05-023,940.004,010.003,930.004,000.0088,787
2024-05-013,895.003,950.003,885.003,920.0028,093
2024-04-303,960.003,975.003,850.003,885.0059,939
2024-04-293,935.004,045.003,935.003,955.00144,410
2024-04-264,085.004,085.003,945.003,960.0040,721
2024-04-254,130.004,130.003,980.003,995.00107,055
2024-04-244,115.004,115.003,985.004,065.00156,311
2024-04-233,975.004,110.003,975.004,070.0048,757
2024-04-224,020.004,070.004,020.004,050.0025,023
2024-04-194,005.004,040.003,990.004,035.0034,016
2024-04-184,020.004,045.004,015.004,045.0016,354
2024-04-174,010.004,065.003,995.004,020.0030,663
2024-04-164,030.004,030.003,960.004,010.0023,111
2024-04-154,010.004,145.004,010.004,075.0062,221
2024-04-124,110.004,110.004,040.004,100.0035,589
2024-04-113,955.004,040.003,955.004,040.0035,023
2024-04-104,135.004,135.003,970.003,970.00286,520
2024-04-094,080.004,080.004,035.004,040.0020,431
2024-04-084,100.004,100.004,020.004,055.0025,453
2024-04-054,010.004,070.003,990.004,065.0055,113
2024-04-044,030.004,055.003,990.004,055.0064,234
2024-04-034,020.004,035.004,010.004,030.00120,620
2024-04-024,015.004,055.003,995.004,015.00103,107
2024-04-014,010.004,010.004,010.004,010.000
2024-03-294,010.004,010.004,010.004,010.000
2024-03-284,000.004,015.003,985.004,010.0027,853
2024-03-274,000.004,015.003,980.004,005.0028,807
2024-03-263,955.003,990.003,955.003,990.0061,088
2024-03-253,950.003,985.003,950.003,960.0052,058
2024-03-223,910.003,980.003,910.003,970.0083,453
2024-03-213,950.003,990.003,900.003,975.0032,642
2024-03-203,865.003,925.003,860.003,925.0039,534
2024-03-193,875.003,895.003,820.003,870.0030,311
2024-03-183,920.003,965.003,850.003,875.00251,076
2024-03-153,960.003,960.003,880.003,930.0063,529
2024-03-143,890.003,950.003,860.003,885.0071,054
2024-03-133,950.003,960.003,900.003,925.0050,001
2024-03-123,880.003,960.003,845.003,945.0044,611
2024-03-113,855.003,875.003,850.003,855.00122,541
2024-03-083,895.003,895.003,845.003,875.0055,549
2024-03-073,810.003,905.003,805.003,870.00143,870
2024-03-063,835.003,910.003,780.003,860.00110,764
2024-03-053,820.003,840.003,760.003,800.0041,866
2024-03-043,600.003,830.003,600.003,790.00164,301
2024-03-013,585.003,675.003,560.003,675.0075,721
2024-02-293,585.003,620.003,575.003,590.0045,187
2024-02-283,565.003,605.003,560.003,585.0016,139
2024-02-273,570.003,580.003,550.003,575.0084,811
2024-02-263,570.003,585.003,540.003,580.0014,245
2024-02-233,520.003,565.003,520.003,540.0016,271
2024-02-223,515.003,555.003,490.003,555.00145,278
2024-02-213,460.003,520.003,460.003,510.0015,346
2024-02-203,490.003,550.003,470.003,470.0092,518
2024-02-193,520.003,570.003,485.003,555.00112,201
2024-02-163,460.003,535.003,460.003,515.0015,156
2024-02-153,480.003,515.003,470.003,480.0011,321
2024-02-143,500.003,505.003,480.003,480.0012,429
2024-02-133,500.003,520.003,455.003,485.0013,533
2024-02-123,465.003,500.003,440.003,485.0056,609
2024-02-093,520.003,520.003,440.003,470.0024,780
2024-02-083,535.003,535.003,455.003,455.0016,839
2024-02-073,470.003,505.003,420.003,465.00170,219
2024-02-063,375.003,465.003,375.003,450.0039,931
2024-02-053,530.003,530.003,425.003,425.0046,944
2024-02-023,535.003,535.003,480.003,515.0026,631
2024-02-013,540.003,560.003,475.003,490.0030,632
2024-01-313,545.003,570.003,530.003,550.0073,030
2024-01-303,545.003,565.003,500.003,535.0024,543
2024-01-293,520.003,560.003,490.003,540.0028,443
2024-01-263,560.003,560.003,500.003,535.0045,290
2024-01-253,580.003,635.003,540.003,545.0067,818
2024-01-243,520.003,570.003,520.003,570.0023,260
2024-01-233,630.003,630.003,525.003,540.0090,776
2024-01-223,500.003,600.003,480.003,580.0035,592
2024-01-193,490.003,535.003,455.003,510.0036,521
2024-01-183,515.003,535.003,495.003,495.0030,334
2024-01-173,550.003,550.003,440.003,520.0044,076
2024-01-163,440.003,495.003,435.003,485.0028,872
2024-01-153,475.003,480.003,425.003,455.00139,743
2024-01-123,455.003,480.003,440.003,450.0040,789
2024-01-113,390.003,505.003,390.003,445.0022,438
2024-01-103,495.003,495.003,435.003,465.0039,578
2024-01-093,490.003,530.003,465.003,465.00187,919
2024-01-083,475.003,565.003,435.003,490.0074,195
2024-01-053,470.003,580.003,425.003,480.00249,581
2024-01-043,180.003,265.003,180.003,265.0016,016
2024-01-033,175.003,220.003,140.003,200.0035,060
2024-01-023,200.003,200.003,145.003,165.0094,997
2024-01-013,165.003,165.003,165.003,165.000
2023-12-293,120.003,165.003,120.003,165.0013,801
2023-12-283,175.003,175.003,125.003,155.0012,553
2023-12-273,155.003,165.003,130.003,155.0013,493
2023-12-263,160.003,160.003,160.003,160.000
2023-12-253,160.003,160.003,160.003,160.000
2023-12-223,135.003,160.003,115.003,160.0014,351
2023-12-213,155.003,175.003,135.003,145.0030,390
2023-12-203,225.003,235.003,160.003,160.0055,975
2023-12-193,195.003,235.003,155.003,190.0035,492
2023-12-183,245.003,245.003,185.003,200.0021,736
2023-12-153,105.003,215.003,105.003,180.0052,802
2023-12-143,190.003,230.003,165.003,165.0083,432
2023-12-133,050.003,145.003,050.003,145.0097,285
2023-12-123,090.003,110.003,070.003,090.00103,834
2023-12-113,020.003,065.003,015.003,065.0029,367
2023-12-082,975.003,050.002,975.003,035.0039,549
2023-12-072,980.002,980.002,915.002,960.0028,453
2023-12-062,930.002,950.002,885.002,910.0021,489
2023-12-052,910.002,920.002,880.002,905.0073,332
2023-12-042,985.002,985.002,880.002,910.0034,132
2023-12-012,925.002,955.002,915.002,955.0057,249
2023-11-303,030.003,030.002,920.002,920.00194,099
2023-11-292,935.002,995.002,935.002,990.0022,463
2023-11-282,960.002,990.002,945.002,970.0037,638
2023-11-272,945.002,980.002,940.002,960.0032,062
2023-11-242,915.002,955.002,915.002,950.0039,016
2023-11-232,885.002,925.002,860.002,925.0021,539
2023-11-222,810.002,890.002,810.002,855.0051,532
2023-11-212,830.002,830.002,790.002,815.0032,867
2023-11-202,880.002,880.002,830.002,830.0048,463
2023-11-172,835.002,905.002,835.002,850.0048,496
2023-11-162,935.002,935.002,810.002,810.0050,282
2023-11-152,840.002,895.002,830.002,870.0034,479
2023-11-142,775.002,820.002,750.002,815.0051,882
2023-11-132,755.002,795.002,750.002,770.0027,207
2023-11-102,710.002,760.002,710.002,760.0017,801
2023-11-092,700.002,765.002,690.002,755.0031,194
2023-11-082,675.002,720.002,675.002,710.0078,281
2023-11-072,630.002,695.002,630.002,695.0037,943
2023-11-062,760.002,770.002,670.002,685.0047,561
2023-11-032,750.002,780.002,750.002,765.0067,862
2023-11-022,705.002,765.002,700.002,750.0030,683
2023-11-012,685.002,685.002,645.002,675.0032,308
2023-10-312,595.002,645.002,595.002,645.0043,017
2023-10-302,620.002,675.002,595.002,575.0010,051
2023-10-272,545.002,575.002,545.002,575.0031,250
2023-10-262,560.002,565.002,540.002,550.0061,321
2023-10-252,575.002,595.002,545.002,560.0041,602
2023-10-242,600.002,600.002,535.002,570.0018,653
2023-10-232,525.002,555.002,500.002,555.008,828
2023-10-202,550.002,590.002,510.002,550.0030,599
2023-10-192,605.002,605.002,540.002,565.0016,837
2023-10-182,615.002,645.002,595.002,615.0020,462
2023-10-172,635.002,720.002,635.002,680.0028,930
2023-10-162,700.002,710.002,635.002,650.0025,661
2023-10-132,745.002,745.002,670.002,690.0026,284
2023-10-122,670.002,720.002,665.002,695.0078,805
2023-10-112,730.002,730.002,645.002,645.00207,523
2023-10-102,630.002,705.002,630.002,680.0013,729
2023-10-092,650.002,650.002,590.002,640.0018,249
2023-10-062,570.002,630.002,570.002,625.00357,154
2023-10-052,625.002,645.002,590.002,590.0035,337
2023-10-042,685.002,705.002,605.002,625.0033,627
2023-10-032,760.002,760.002,680.002,680.0033,813
2023-10-022,740.002,770.002,685.002,735.0043,770
2023-09-292,720.002,750.002,680.002,735.0031,963
2023-09-282,715.002,715.002,650.002,660.0091,885
2023-09-272,780.002,795.002,735.002,745.0021,544
2023-09-262,785.002,825.002,775.002,790.0014,312
2023-09-252,815.002,815.002,760.002,785.0027,517
2023-09-222,825.002,895.002,810.002,830.0056,288
2023-09-212,800.002,850.002,785.002,835.0017,201
2023-09-202,790.002,810.002,760.002,810.0020,632
2023-09-192,800.002,800.002,750.002,780.0015,557
2023-09-182,820.002,835.002,755.002,760.0030,501
2023-09-152,780.002,815.002,780.002,800.0073,184
2023-09-142,780.002,780.002,700.002,780.0024,807
2023-09-132,810.002,810.002,685.002,715.0037,734
2023-09-122,750.002,750.002,720.002,750.00215,531
2023-09-112,725.002,730.002,690.002,720.0038,349
2023-09-082,695.002,745.002,695.002,720.0021,967
2023-09-072,750.002,750.002,690.002,715.0014,516
2023-09-062,720.002,730.002,700.002,700.0023,190
2023-09-052,770.002,770.002,700.002,710.0015,513
2023-09-042,695.002,730.002,675.002,705.0019,628
2023-09-012,725.002,750.002,690.002,690.0024,409
2023-08-312,755.002,755.002,690.002,710.0047,706
2023-08-302,725.002,755.002,720.002,745.0026,743
2023-08-292,730.002,735.002,670.002,710.0018,671
2023-08-282,645.002,645.002,645.002,645.000
2023-08-252,740.002,740.002,625.002,645.009,451
2023-08-242,705.002,730.002,670.002,680.0012,459
2023-08-232,690.002,705.002,675.002,705.0024,116
2023-08-222,705.002,705.002,655.002,685.0023,052
2023-08-212,700.002,710.002,630.002,645.0091,703
2023-08-182,740.002,745.002,715.002,715.0056,542
2023-08-172,725.002,755.002,725.002,745.0018,011
2023-08-162,700.002,765.002,700.002,730.00121,031
2023-08-152,760.002,760.002,680.002,705.0029,429
2023-08-142,730.002,730.002,680.002,710.0024,940
2023-08-112,745.002,750.002,690.002,730.0040,740
2023-08-102,870.002,870.002,725.002,725.0026,939
2023-08-092,770.002,815.002,735.002,815.0075,814
2023-08-082,755.002,760.002,715.002,755.00170,229
2023-08-072,815.002,870.002,755.002,755.0051,825
2023-08-042,855.002,920.002,840.002,870.00118,124
2023-08-032,745.002,860.002,720.002,850.0081,650
2023-08-022,770.002,770.002,740.002,755.00128,919
2023-08-012,790.002,810.002,750.002,795.0026,034
2023-07-312,800.002,815.002,780.002,790.0030,479
2023-07-282,840.002,850.002,790.002,800.0018,838
2023-07-272,880.002,885.002,840.002,850.0067,857
2023-07-262,855.002,855.002,810.002,835.0025,980
2023-07-252,865.002,865.002,820.002,825.0044,931
2023-07-242,880.002,885.002,865.002,880.0019,253
2023-07-212,845.002,900.002,845.002,885.0042,280
2023-07-202,930.002,945.002,880.002,880.0040,359
2023-07-192,905.002,940.002,880.002,915.0026,030
2023-07-182,900.002,900.002,805.002,840.0033,387
2023-07-172,915.002,915.002,820.002,840.0015,041
2023-07-142,900.002,970.002,900.002,920.0022,231
2023-07-133,030.003,030.002,955.002,970.0015,977
2023-07-122,940.003,065.002,935.003,030.00141,109
2023-07-112,960.002,985.002,955.002,970.0025,628
2023-07-102,905.002,975.002,900.002,965.0030,261
2023-07-072,840.002,915.002,840.002,915.0017,397
2023-07-062,860.002,930.002,855.002,880.0026,010
2023-07-052,950.002,965.002,910.002,925.0021,875
2023-07-042,965.002,990.002,945.002,970.0022,281
2023-07-033,000.003,000.002,950.002,970.0013,933
2023-06-302,880.002,970.002,880.002,960.0018,535
2023-06-292,950.002,950.002,900.002,915.0054,560
2023-06-282,860.002,945.002,860.002,920.0021,688
2023-06-272,840.002,915.002,840.002,885.0021,472
2023-06-262,835.002,870.002,800.002,840.0053,477
2023-06-232,850.002,930.002,850.002,860.0022,782
2023-06-222,935.002,955.002,890.002,920.0013,523
2023-06-212,900.002,970.002,900.002,960.0017,192
2023-06-202,960.002,995.002,940.002,965.0061,250
2023-06-192,970.003,010.002,950.002,970.0037,332
2023-06-162,995.003,015.002,985.002,985.0058,829
2023-06-153,090.003,115.002,960.003,005.0032,131
2023-06-143,085.003,090.003,055.003,085.0042,058
2023-06-132,945.003,070.002,945.003,040.0031,363
2023-06-123,020.003,045.003,005.003,010.00146,034
2023-06-093,030.003,105.002,995.003,050.0046,567
2023-06-083,075.003,150.003,030.003,100.0034,670
2023-06-072,900.002,975.002,900.002,975.0026,077
2023-06-062,965.002,970.002,910.002,930.0025,485
2023-06-052,985.003,015.002,940.002,955.0021,815
2023-06-022,875.002,950.002,875.002,940.0067,888
2023-06-012,860.002,930.002,840.002,925.0035,090
2023-05-312,815.002,890.002,815.002,865.0082,966
2023-05-302,810.002,880.002,810.002,845.0031,006
2023-05-292,855.002,855.002,855.002,855.000
2023-05-262,910.002,940.002,850.002,855.0025,423
2023-05-252,895.002,910.002,890.002,895.0016,392
2023-05-242,905.002,915.002,885.002,915.0031,376
2023-05-233,020.003,030.002,950.002,950.0014,165
2023-05-222,995.003,015.002,960.002,975.0051,321
2023-05-193,030.003,045.003,000.003,010.0018,446
2023-05-183,030.003,070.003,010.003,010.0033,947
2023-05-173,015.003,035.003,000.003,025.0011,385
2023-05-163,035.003,060.003,015.003,025.0037,771
2023-05-152,995.003,020.002,985.003,020.0093,338
2023-05-122,935.003,000.002,935.002,995.0073,981
2023-05-112,990.003,020.002,920.002,985.00152,128
2023-05-103,100.003,100.003,005.003,060.0029,960
2023-05-093,120.003,120.003,020.003,030.0047,742
2023-05-083,080.003,080.003,080.003,080.000
2023-05-053,025.003,080.003,025.003,080.0026,314
2023-05-043,160.003,160.003,005.003,035.0033,253
2023-05-033,115.003,130.003,035.003,100.0091,797
2023-05-023,170.003,170.003,080.003,135.0043,744
2023-05-013,100.003,100.003,100.003,100.000
2023-04-283,105.003,175.003,080.003,100.0033,079
2023-04-273,020.003,100.003,020.003,095.0024,462
2023-04-263,005.003,070.002,985.003,055.0048,503
2023-04-253,015.003,090.003,015.003,035.0020,183
2023-04-243,150.003,150.003,070.003,070.0077,045
2023-04-213,080.003,135.003,070.003,115.0064,762
2023-04-203,035.003,095.003,005.003,095.00156,535
2023-04-193,080.003,085.003,025.003,045.0092,190
2023-04-183,115.003,115.003,040.003,085.0032,818
2023-04-173,085.003,125.003,045.003,095.0061,353
2023-04-143,045.003,055.003,030.003,040.0026,392
2023-04-133,020.003,055.003,020.003,035.0025,189
2023-04-123,065.003,080.003,015.003,020.0033,442
2023-04-113,055.003,065.002,990.003,065.0045,285
2023-04-102,990.002,990.002,990.002,990.000
2023-04-072,990.002,990.002,990.002,990.000
2023-04-062,950.003,020.002,950.002,990.0029,412
2023-04-053,005.003,050.002,975.002,985.0076,117
2023-04-043,035.003,050.002,990.002,990.0018,997
2023-04-033,090.003,100.003,005.003,025.0036,888
2023-03-313,105.003,105.003,075.003,090.0025,852
2023-03-303,095.003,110.003,080.003,100.0033,667
2023-03-293,100.003,105.003,070.003,100.0050,533
2023-03-283,085.003,115.003,055.003,105.0066,047
2023-03-273,165.003,180.003,045.003,070.0043,937
2023-03-243,130.003,185.003,110.003,175.0027,877
2023-03-233,155.003,190.003,125.003,155.0023,210
2023-03-223,130.003,150.003,125.003,150.0030,236
2023-03-213,095.003,155.003,090.003,145.0036,248
2023-03-203,075.003,145.003,050.003,120.00181,449
2023-03-173,140.003,160.003,075.003,145.00199,293
2023-03-163,170.003,220.003,135.003,170.0063,803
2023-03-153,360.003,360.003,145.003,150.0086,260
2023-03-143,190.003,330.003,165.003,250.00132,826
2023-03-133,360.003,360.003,160.003,200.00262,084
2023-03-103,270.003,325.003,215.003,290.00520,935
2023-03-093,375.003,375.003,275.003,330.0048,006
2023-03-083,200.003,375.003,190.003,375.0063,240
2023-03-073,265.003,265.003,095.003,190.00345,354
2023-03-063,385.003,540.003,365.003,365.001,096,942
2023-03-033,280.003,320.003,245.003,305.0035,514
2023-03-023,300.003,300.003,230.003,285.0068,508
2023-03-013,225.003,365.003,220.003,285.00118,816
2023-02-283,300.003,315.003,260.003,305.00108,169
2023-02-273,255.003,315.003,255.003,315.00121,149
2023-02-243,220.003,250.003,215.003,250.00112,394
2023-02-233,120.003,220.003,095.003,220.0067,315
2023-02-223,025.003,110.003,025.003,100.0025,726
2023-02-213,080.003,110.003,050.003,090.0074,720
2023-02-203,045.003,145.003,045.003,080.0096,776
2023-02-173,070.003,155.003,070.003,135.0041,047
2023-02-163,180.003,180.003,100.003,145.0020,888
2023-02-153,110.003,135.003,050.003,120.0024,987
2023-02-143,125.003,150.003,085.003,125.0066,680
2023-02-133,050.003,125.003,045.003,085.0023,174
2023-02-103,150.003,150.003,030.003,085.0069,492
2023-02-093,150.003,150.003,075.003,125.00198,993
2023-02-083,170.003,190.003,125.003,125.0075,086
2023-02-073,115.003,195.003,090.003,105.00534,911
2023-02-063,205.003,260.003,165.003,185.0027,750
2023-02-033,360.003,360.003,205.003,275.00127,366
2023-02-023,205.003,315.003,190.003,295.0087,248
2023-02-013,130.003,205.003,095.003,205.0099,188
2023-01-313,090.003,090.003,005.003,075.0082,674
2023-01-302,945.003,035.002,940.003,025.0069,832
2023-01-272,975.002,975.002,910.002,955.0042,261
2023-01-263,010.003,050.002,985.003,000.0030,053
2023-01-253,050.003,095.002,980.003,015.0042,711
2023-01-243,115.003,130.003,060.003,075.0020,035
2023-01-233,220.003,220.003,070.003,115.0018,456
2023-01-203,105.003,160.003,055.003,155.0036,856
2023-01-193,150.003,150.003,030.003,080.0029,199
2023-01-183,115.003,135.003,045.003,105.0037,070
2023-01-172,990.003,135.002,990.003,060.0056,445
2023-01-162,955.003,025.002,950.003,000.0028,196
2023-01-132,985.003,010.002,935.002,970.0024,776
2023-01-122,910.002,962.502,885.002,960.0045,300
2023-01-112,955.002,970.002,880.002,885.0055,745
2023-01-103,180.003,180.002,915.002,935.00100,150
2023-01-093,320.003,320.003,165.003,185.00232,417
2023-01-063,430.003,435.003,240.003,305.00264,045
2023-01-053,100.003,170.003,100.003,145.0015,800
2023-01-043,130.003,160.003,045.003,100.00183,170
2023-01-033,310.003,310.003,110.003,130.0056,597
2023-01-023,235.003,235.003,235.003,235.000
2022-12-303,220.003,235.003,195.003,235.005,763
2022-12-293,245.003,265.003,175.003,225.0020,796
2022-12-283,165.003,285.003,140.003,250.0039,022
2022-12-273,150.003,150.003,150.003,150.000
2022-12-263,150.003,150.003,150.003,150.000
2022-12-233,140.003,205.003,120.003,150.0011,972
2022-12-223,040.003,195.003,040.003,115.0048,409
2022-12-212,950.003,050.002,950.003,040.00119,950
2022-12-202,930.003,000.002,920.002,925.0089,083
2022-12-192,965.003,045.002,960.002,965.0037,546
2022-12-162,905.003,015.002,885.002,960.00140,227
2022-12-152,940.002,995.002,890.002,975.0022,436
2022-12-142,900.002,900.002,830.002,865.00173,716
2022-12-132,800.002,945.002,770.002,900.0071,160
2022-12-122,825.002,825.002,765.002,795.00174,516
2022-12-092,830.002,850.002,760.002,825.0016,167
2022-12-082,805.002,830.002,750.002,815.0020,842
2022-12-072,895.002,905.002,815.002,850.0045,931
2022-12-063,095.003,095.002,890.002,890.00187,462
2022-12-053,105.003,145.003,080.003,100.0030,767
2022-12-023,120.003,140.003,085.003,105.0037,126
2022-12-013,030.003,140.003,030.003,125.0023,533
2022-11-303,065.003,065.003,015.003,055.0045,659
2022-11-293,105.003,130.003,030.003,050.0081,738
2022-11-283,110.003,115.003,090.003,100.0020,111
2022-11-253,120.003,135.003,085.003,130.0017,113
2022-11-243,085.003,120.003,085.003,100.0016,747
2022-11-233,040.003,120.003,020.003,110.0027,600
2022-11-222,920.003,035.002,920.003,035.0030,964
2022-11-212,920.002,990.002,915.002,965.0019,267
2022-11-182,960.002,960.002,880.002,930.0021,863
2022-11-172,900.002,915.002,865.002,915.0028,669
2022-11-162,940.002,955.002,865.002,930.0034,652
2022-11-153,030.003,030.002,945.002,955.0020,257
2022-11-143,070.003,070.002,960.003,040.0025,432
2022-11-112,940.003,035.002,930.003,025.0086,928
2022-11-102,820.002,975.002,805.002,925.0028,408
2022-11-092,855.002,900.002,820.002,855.0016,204
2022-11-082,870.002,895.002,845.002,870.0033,296
2022-11-072,870.002,925.002,840.002,860.0036,998
2022-11-042,900.002,930.002,815.002,855.0030,152
2022-11-032,930.002,930.002,805.002,825.0019,670
2022-11-022,770.002,905.002,770.002,895.0076,520
2022-11-012,830.002,860.002,795.002,810.0053,997
2022-10-312,795.002,845.002,765.002,765.0015,962
2022-10-282,825.002,855.002,810.002,820.0014,835
2022-10-272,905.002,935.002,865.002,880.0035,483
2022-10-262,835.002,935.002,835.002,900.0029,166
2022-10-252,750.002,845.002,745.002,830.0091,962
2022-10-242,730.002,755.002,715.002,755.0019,171
2022-10-212,705.002,745.002,700.002,715.0038,413
2022-10-202,715.002,800.002,700.002,795.0033,197
2022-10-192,755.002,780.002,700.002,755.0023,535
2022-10-182,795.002,805.002,740.002,750.0016,783
2022-10-172,710.002,795.002,670.002,770.0031,463
2022-10-142,775.002,820.002,700.002,720.0035,482
2022-10-132,685.002,800.002,675.002,750.0027,825
2022-10-122,630.002,725.002,630.002,680.0038,984
2022-10-112,730.002,730.002,625.002,685.0026,843
2022-10-102,675.002,705.002,640.002,695.0026,056
2022-10-072,810.002,810.002,655.002,655.0047,825
2022-10-062,660.002,790.002,660.002,765.0025,669
2022-10-052,780.002,780.002,670.002,695.0022,809
2022-10-042,705.002,825.002,705.002,775.0053,757
2022-10-032,670.002,750.002,600.002,725.0070,632
2022-09-302,560.002,665.002,545.002,630.00243,315
2022-09-292,645.002,645.002,520.002,535.0042,333
2022-09-282,575.002,655.002,535.002,615.00109,256
2022-09-272,580.002,640.002,530.002,630.00121,292
2022-09-262,440.002,540.002,440.002,540.0051,951
2022-09-232,645.002,660.002,480.002,500.0050,928
2022-09-222,695.002,705.002,615.002,635.0049,635
2022-09-212,685.002,750.002,650.002,725.0024,169
2022-09-202,675.002,720.002,625.002,680.0024,902
2022-09-192,655.002,655.002,655.002,655.000
2022-09-162,700.002,700.002,615.002,655.0090,696
2022-09-152,735.002,775.002,675.002,710.0041,002
2022-09-142,700.002,735.002,675.002,720.00122,269
2022-09-132,805.002,805.002,720.002,720.0040,727
2022-09-122,790.002,790.002,725.002,770.0077,299
2022-09-092,685.002,745.002,675.002,725.00357,842
2022-09-082,755.002,755.002,630.002,665.0027,137
2022-09-072,700.002,730.002,670.002,690.0030,937
2022-09-062,845.002,860.002,645.002,700.00184,418
2022-09-052,895.002,895.002,775.002,810.0030,046
2022-09-022,820.002,880.002,770.002,860.0045,330
2022-09-013,000.003,000.002,755.002,770.0025,344
2022-08-313,020.003,045.003,000.003,015.0049,973
2022-08-303,060.003,150.003,025.003,025.0036,112
2022-08-293,060.003,060.003,060.003,060.000
2022-08-263,065.003,130.003,050.003,060.0019,253
2022-08-253,085.003,085.003,020.003,050.0016,035
2022-08-243,060.003,060.002,985.003,040.0023,647
2022-08-233,200.003,215.003,045.003,045.0029,114
2022-08-223,325.003,330.003,205.003,210.0030,370
2022-08-193,295.003,395.003,230.003,290.00113,658
2022-08-183,340.003,420.003,320.003,370.0015,592
2022-08-173,465.003,570.003,370.003,375.00104,828
2022-08-163,735.003,735.003,510.003,510.0076,114
2022-08-153,655.003,665.003,615.003,655.0052,591
2022-08-123,640.003,655.003,570.003,635.00122,105
2022-08-113,515.003,600.003,515.003,585.0028,220
2022-08-103,550.003,575.003,440.003,555.0029,312
2022-08-093,365.003,500.003,365.003,480.0031,364
2022-08-083,545.003,545.003,330.003,440.0053,861
2022-08-053,380.003,565.003,380.003,555.0038,175
2022-08-043,370.003,430.003,350.003,425.0030,250
2022-08-033,370.003,400.003,330.003,380.0093,664
2022-08-023,330.003,390.003,330.003,370.0026,050
2022-08-013,385.003,440.003,320.003,370.0020,483
2022-07-293,285.003,460.003,285.003,435.0014,373
2022-07-283,375.003,410.003,325.003,345.0020,226
2022-07-273,515.003,515.003,375.003,385.0012,645
2022-07-263,335.003,470.003,335.003,450.0017,618
2022-07-253,495.003,495.003,365.003,415.0018,768
2022-07-223,445.003,510.003,400.003,435.0023,152
2022-07-213,450.003,590.003,450.003,520.0038,780
2022-07-203,320.003,445.003,320.003,445.0014,705
2022-07-193,330.003,425.003,305.003,410.0029,387
2022-07-183,275.003,355.003,260.003,350.0021,621
2022-07-153,175.003,260.003,170.003,260.0041,976
2022-07-143,225.003,255.003,125.003,165.0032,976
2022-07-133,045.003,390.003,045.003,225.0084,972
2022-07-122,915.002,975.002,915.002,955.0021,647
2022-07-112,890.002,935.002,865.002,935.0028,984
2022-07-082,895.002,915.002,870.002,885.0014,297
2022-07-072,880.002,965.002,880.002,940.0034,322
2022-07-062,890.002,915.002,840.002,890.0030,134
2022-07-052,905.002,920.002,765.002,835.0034,931
2022-07-042,995.003,005.002,870.002,905.0016,856
2022-07-012,925.003,010.002,925.002,995.0037,586
2022-06-302,980.003,010.002,970.003,010.0038,198
2022-06-293,000.003,070.002,980.003,055.0029,662
2022-06-283,025.003,035.002,985.003,005.0021,269
2022-06-272,955.003,010.002,955.003,005.0014,550
2022-06-242,885.002,935.002,875.002,930.0061,337
2022-06-232,890.002,945.002,890.002,930.0025,221
2022-06-222,910.002,975.002,895.002,940.0032,516
2022-06-212,970.003,010.002,945.002,950.0023,695
2022-06-202,950.003,005.002,915.002,945.0032,187
2022-06-173,045.003,055.002,915.002,915.00101,336
2022-06-163,095.003,105.002,965.002,975.0062,625
2022-06-153,150.003,210.003,105.003,110.0016,556
2022-06-143,170.003,215.003,150.003,160.00113,858
2022-06-133,135.003,205.003,135.003,175.0035,407
2022-06-103,160.003,230.003,160.003,200.0057,224
2022-06-093,180.003,220.003,160.003,200.0039,246
2022-06-083,145.003,200.003,115.003,200.0036,624
2022-06-073,120.003,200.003,110.003,145.0018,052
2022-06-063,200.003,245.003,165.003,205.0045,216
2022-06-033,140.003,140.003,140.003,140.000
2022-06-023,140.003,140.003,140.003,140.000
2022-06-013,125.003,165.003,090.003,140.0051,974
2022-05-313,140.003,140.003,070.003,100.00138,435
2022-05-303,150.003,190.003,120.003,125.0021,992
2022-05-273,125.003,190.003,105.003,140.0030,005
2022-05-263,090.003,155.003,090.003,115.0043,799
2022-05-253,140.003,140.003,075.003,110.0026,732
2022-05-243,200.003,200.003,100.003,100.0024,321
2022-05-233,165.003,245.003,165.003,200.00109,708
2022-05-203,180.003,190.003,110.003,130.0026,244
2022-05-193,175.003,205.003,110.003,150.0027,639
2022-05-183,265.003,290.003,195.003,200.0026,229
2022-05-173,260.003,310.003,240.003,280.0035,594
2022-05-163,375.003,375.003,240.003,250.0021,027
2022-05-133,260.003,340.003,225.003,300.0088,318
2022-05-123,270.003,320.003,170.003,225.0050,709
2022-05-113,375.003,470.003,320.003,370.0060,611
2022-05-103,400.003,450.003,325.003,385.0048,276
2022-05-093,545.003,545.003,400.003,400.0028,790
2022-05-063,600.003,600.003,500.003,545.0081,573
2022-05-053,680.003,695.003,555.003,555.0022,237
2022-05-043,660.003,680.003,620.003,650.0029,031
2022-05-033,705.003,705.003,625.003,660.0037,777
2022-05-023,690.003,690.003,690.003,690.000
2022-04-293,685.003,745.003,680.003,690.0057,087
2022-04-283,550.003,725.003,550.003,700.0030,415
2022-04-273,545.003,645.003,525.003,625.0078,634
2022-04-263,630.003,630.003,500.003,540.0039,105
2022-04-253,510.003,560.003,475.003,560.0075,880
2022-04-223,470.003,580.003,470.003,560.0041,122
2022-04-213,550.003,590.003,510.003,570.0027,885
2022-04-203,495.003,550.003,440.003,545.00238,772
2022-04-193,505.003,505.003,425.003,445.0031,992
2022-04-183,500.003,500.003,500.003,500.000
2022-04-153,500.003,500.003,500.003,500.000
2022-04-143,500.003,510.003,465.003,500.0046,372
2022-04-133,500.003,520.003,480.003,520.0041,730
2022-04-123,495.003,505.003,425.003,485.0036,086
2022-04-113,550.003,550.003,475.003,500.0048,829
2022-04-083,450.003,495.003,435.003,495.0043,123
2022-04-073,500.003,510.003,430.003,475.0032,092
2022-04-063,620.003,620.003,475.003,500.0049,622
2022-04-053,670.003,670.003,545.003,590.0040,358
2022-04-043,690.003,715.003,495.003,585.0045,723
2022-04-013,625.003,705.003,625.003,700.0071,380
2022-03-313,835.003,835.003,680.003,700.0083,307
2022-03-303,670.003,790.003,665.003,750.0073,704
2022-03-293,945.003,945.003,730.003,765.0055,767
2022-03-283,755.003,890.003,740.003,890.0067,045
2022-03-253,700.003,750.003,665.003,745.0060,158
2022-03-243,810.003,810.003,695.003,695.0063,616
2022-03-233,600.003,760.003,600.003,760.0040,374
2022-03-223,635.003,660.003,610.003,650.0052,991
2022-03-213,600.003,635.003,500.003,635.0034,787
2022-03-183,490.003,580.003,490.003,580.0076,599
2022-03-173,565.003,565.003,425.003,520.0083,989
2022-03-163,315.003,535.003,315.003,465.00119,169
2022-03-153,370.003,385.003,265.003,370.0054,973
2022-03-143,350.003,430.003,350.003,365.00158,626
2022-03-113,470.003,480.003,395.003,395.0063,258
2022-03-103,340.003,505.003,340.003,385.0075,239
2022-03-093,250.003,470.003,200.003,470.0069,643
2022-03-083,375.003,375.003,140.003,200.00104,089
2022-03-073,170.003,435.003,150.003,350.0096,970
2022-03-043,065.003,140.003,045.003,115.0051,829
2022-03-033,310.003,315.003,135.003,135.0062,444
2022-03-023,325.003,335.003,235.003,255.0050,728
2022-03-013,365.003,385.003,235.003,265.0037,509
2022-02-283,150.003,310.003,150.003,310.0050,423
2022-02-253,145.003,225.003,140.003,225.0026,850
2022-02-243,070.003,155.003,070.003,140.0042,887
2022-02-233,170.003,300.003,170.003,220.0027,907
2022-02-223,230.003,260.003,195.003,250.0035,065
2022-02-213,235.003,340.003,220.003,270.0018,505
2022-02-183,395.003,395.003,295.003,295.0036,756
2022-02-173,285.003,440.003,285.003,405.0041,228
2022-02-163,385.003,405.003,330.003,340.0016,424
2022-02-153,345.003,390.003,315.003,375.0039,238
2022-02-143,430.003,430.003,280.003,340.0032,779
2022-02-113,415.003,440.003,360.003,415.0028,906
2022-02-103,440.003,475.003,405.003,440.0023,757
2022-02-093,340.003,480.003,325.003,440.0043,528
2022-02-083,365.003,445.003,295.003,360.0026,121
2022-02-073,275.003,365.003,245.003,360.00121,924
2022-02-043,155.003,235.003,155.003,215.00176,378
2022-02-033,225.003,295.003,195.003,225.0040,841
2022-02-023,270.003,295.003,250.003,250.0047,630
2022-02-013,360.003,360.003,205.003,260.0044,613
2022-01-313,260.003,305.003,225.003,295.0093,258
2022-01-283,270.003,360.003,205.003,205.0063,628
2022-01-273,320.003,375.003,295.003,370.0045,771
2022-01-263,395.003,430.003,375.003,385.0020,433
2022-01-253,455.003,455.003,330.003,390.0026,361
2022-01-243,630.003,635.003,400.003,410.0052,681
2022-01-213,710.003,720.003,625.003,665.0019,290
2022-01-203,630.003,750.003,630.003,710.0051,059
2022-01-193,900.003,900.003,700.003,715.0031,924
2022-01-183,740.003,830.003,740.003,825.0046,687
2022-01-173,710.003,840.003,710.003,840.0015,204
2022-01-143,855.003,860.003,790.003,800.0015,287
2022-01-133,815.003,860.003,780.003,860.0018,605
2022-01-123,785.003,825.003,740.003,810.0022,977
2022-01-113,825.003,875.003,760.003,780.0068,521
2022-01-103,990.003,990.003,815.003,830.0027,069
2022-01-073,900.004,035.003,895.003,975.00379,910
2022-01-063,820.003,840.003,780.003,820.0025,192
2022-01-053,880.003,970.003,845.003,870.0029,442
2022-01-043,965.003,985.003,915.003,965.0045,876
2022-01-033,880.003,880.003,880.003,880.000
2021-12-313,745.003,885.003,745.003,880.0010,980
2021-12-303,895.003,895.003,800.003,855.0028,844
2021-12-293,800.003,875.003,750.003,840.0065,697
2021-12-283,750.003,750.003,750.003,750.000
2021-12-273,750.003,750.003,750.003,750.000
2021-12-243,735.003,750.003,735.003,750.001,403
2021-12-233,720.003,760.003,685.003,750.0017,367
2021-12-223,580.003,715.003,580.003,700.0027,042
2021-12-213,725.003,725.003,645.003,690.0036,613
2021-12-203,590.003,680.003,565.003,680.0035,259
2021-12-173,585.003,640.003,565.003,635.00116,365
2021-12-163,665.003,665.003,595.003,600.0053,560
2021-12-153,590.003,665.003,590.003,620.00186,612
2021-12-143,600.003,700.003,600.003,655.0067,532
2021-12-133,800.003,800.003,685.003,700.0030,505
2021-12-103,765.003,835.003,765.003,780.0055,789
2021-12-093,885.003,885.003,780.003,835.0047,729
2021-12-083,855.003,870.003,820.003,855.0038,303
2021-12-073,895.003,905.003,840.003,855.0095,649
2021-12-063,800.003,985.003,785.003,860.00114,893
2021-12-033,705.003,740.003,680.003,685.0023,973
2021-12-023,625.003,710.003,610.003,705.0063,896
2021-12-013,640.003,675.003,610.003,660.0077,823
2021-11-303,710.003,740.003,590.003,615.00902,061
2021-11-293,770.003,805.003,710.003,770.0061,848
2021-11-263,695.003,760.003,645.003,720.0081,752
2021-11-253,715.003,790.003,685.003,790.00195,599
2021-11-243,755.003,800.003,685.003,710.00143,708
2021-11-233,825.003,840.003,740.003,740.0054,903
2021-11-223,850.003,895.003,815.003,825.0042,048
2021-11-193,850.003,865.003,800.003,825.0074,144
2021-11-183,745.003,890.003,745.003,860.0053,073
2021-11-173,825.003,900.003,825.003,835.0061,520
2021-11-163,965.003,990.003,885.003,885.0045,997
2021-11-153,990.003,995.003,885.003,975.0073,762
2021-11-123,800.003,945.003,800.003,910.0089,682
2021-11-113,905.003,910.003,860.003,900.0036,750
2021-11-103,835.003,915.003,825.003,870.0075,576
2021-11-093,960.003,985.003,905.003,920.0032,137
2021-11-084,000.004,015.003,965.003,965.0051,721
2021-11-054,215.004,215.004,025.004,055.0034,266
2021-11-044,100.004,225.004,100.004,180.00105,697
2021-11-034,125.004,220.004,110.004,150.0047,117
2021-11-024,150.004,175.004,070.004,175.0066,105
2021-11-013,975.004,145.003,975.004,125.0067,527
2021-10-293,985.004,050.003,980.004,000.0048,060
2021-10-283,965.004,015.003,940.004,010.0054,804
2021-10-274,005.004,030.003,985.003,985.0059,618
2021-10-263,965.004,035.003,945.004,010.0086,511
2021-10-253,915.003,965.003,895.003,955.0028,031
2021-10-223,740.003,930.003,740.003,920.00100,437
2021-10-213,785.003,865.003,765.003,865.0036,464
2021-10-203,865.003,900.003,760.003,760.0025,840
2021-10-193,905.003,905.003,825.003,885.0025,622
2021-10-183,895.003,905.003,835.003,890.0042,395
2021-10-153,915.003,940.003,870.003,875.0028,244
2021-10-143,915.003,975.003,905.003,925.00100,863
2021-10-133,910.003,935.003,840.003,890.0030,620
2021-10-123,930.004,020.003,895.003,950.00164,051
2021-10-113,795.003,945.003,795.003,945.0031,928
2021-10-083,900.003,900.003,840.003,855.0015,485
2021-10-073,850.003,865.003,820.003,865.0033,321
2021-10-063,795.003,840.003,760.003,820.0031,013
2021-10-053,695.003,825.003,695.003,790.0028,858
2021-10-043,830.003,870.003,690.003,700.0053,940
2021-10-013,730.003,890.003,730.003,890.0037,449
2021-09-303,820.003,840.003,775.003,800.0033,618
2021-09-293,780.003,795.003,745.003,795.0083,937
2021-09-283,755.003,780.003,700.003,760.0032,932
2021-09-273,755.003,755.003,640.003,750.0074,856
2021-09-243,715.003,740.003,705.003,720.0014,187
2021-09-233,825.003,825.003,725.003,760.0039,111
2021-09-223,750.003,850.003,750.003,790.0018,880
2021-09-213,780.003,865.003,775.003,820.0023,127
2021-09-203,765.003,810.003,735.003,750.0026,201
2021-09-173,890.003,890.003,745.003,800.0064,926
2021-09-163,830.003,865.003,745.003,805.0043,681
2021-09-153,840.003,870.003,745.003,745.0064,118
2021-09-143,855.003,890.003,815.003,815.0013,180
2021-09-133,880.003,885.003,820.003,845.0025,428
2021-09-104,000.004,000.003,870.003,870.0016,388
2021-09-094,095.004,095.003,910.003,910.0022,027
2021-09-084,000.004,030.003,970.004,000.0096,222
2021-09-073,965.004,020.003,935.004,010.0058,498
2021-09-063,925.003,965.003,890.003,965.0018,817
2021-09-033,935.004,015.003,935.003,935.0046,510
2021-09-023,855.003,925.003,815.003,900.0053,574
2021-09-013,885.003,910.003,810.003,910.0054,302
2021-08-313,860.003,860.003,755.003,820.0055,368
2021-08-303,795.003,795.003,795.003,795.000
2021-08-273,745.003,800.003,720.003,795.0027,519
2021-08-263,660.003,760.003,645.003,750.0025,990
2021-08-253,700.003,700.003,630.003,630.0033,736
2021-08-243,630.003,680.003,590.003,680.0024,209
2021-08-233,605.003,610.003,570.003,590.0085,977
2021-08-203,550.003,590.003,530.003,580.0019,220
2021-08-193,535.003,595.003,535.003,560.0016,120
2021-08-183,520.003,580.003,500.003,580.0025,982
2021-08-173,600.003,635.003,495.003,540.0045,799
2021-08-163,585.003,625.003,580.003,600.0023,183
2021-08-133,640.003,640.003,590.003,610.0019,439
2021-08-123,600.003,640.003,525.003,640.0043,929
2021-08-113,485.003,585.003,485.003,585.0059,054
2021-08-103,585.003,585.003,485.003,525.00308,908
2021-08-093,330.003,510.003,245.003,500.0055,442
2021-08-063,345.003,345.003,235.003,265.0015,705
2021-08-053,205.003,280.003,185.003,270.0016,141
2021-08-043,240.003,240.003,155.003,205.0014,603
2021-08-033,265.003,295.003,220.003,220.0028,300
2021-08-023,235.003,265.003,220.003,260.0031,562
2021-07-303,200.003,235.003,150.003,225.0035,057
2021-07-293,125.003,200.003,125.003,200.0024,869
2021-07-283,190.003,190.003,125.003,155.0015,137
2021-07-273,090.003,155.003,050.003,155.0020,978
2021-07-263,080.003,090.003,025.003,090.0020,090
2021-07-233,045.003,045.002,985.003,040.0013,661
2021-07-223,060.003,110.003,000.003,000.0026,614
2021-07-213,010.003,060.003,010.003,040.0015,824
2021-07-203,135.003,135.002,965.002,995.0040,744
2021-07-193,095.003,095.003,000.003,050.0067,077
2021-07-163,275.003,275.003,080.003,080.0019,806
2021-07-153,280.003,300.003,220.003,250.0068,514
2021-07-143,240.003,295.003,240.003,285.0019,679
2021-07-133,305.003,320.003,280.003,315.0010,757
2021-07-123,280.003,305.003,265.003,300.0016,673
2021-07-093,255.003,290.003,220.003,285.0018,510
2021-07-083,335.003,335.003,225.003,245.0038,827
2021-07-073,225.003,330.003,225.003,305.0031,064
2021-07-063,305.003,310.003,275.003,305.0025,110
2021-07-053,280.003,310.003,275.003,310.0021,750
2021-07-023,230.003,280.003,230.003,275.0026,733
2021-07-013,205.003,235.003,190.003,235.0031,017
2021-06-303,280.003,280.003,190.003,190.0040,282
2021-06-293,200.003,265.003,155.003,245.0064,765
2021-06-283,100.003,165.003,050.003,130.0045,217
2021-06-253,060.003,095.003,035.003,095.0029,832
2021-06-243,105.003,105.003,055.003,055.0032,798
2021-06-233,090.003,090.003,065.003,070.0051,648
2021-06-223,110.003,110.003,065.003,075.0020,248
2021-06-213,070.003,080.003,000.003,080.0040,423
2021-06-183,180.003,180.003,040.003,085.0077,656
2021-06-173,135.003,165.003,095.003,120.0068,454
2021-06-163,130.003,165.003,120.003,140.0062,496
2021-06-153,050.003,135.003,050.003,095.0024,975
2021-06-143,120.003,135.003,100.003,105.0021,133
2021-06-113,140.003,140.003,090.003,100.0016,587
2021-06-103,090.003,105.003,085.003,100.0013,147
2021-06-093,110.003,125.003,075.003,100.0037,084
2021-06-083,090.003,120.003,090.003,095.0017,786
2021-06-073,085.003,125.003,085.003,120.0010,026
2021-06-043,040.003,130.003,040.003,085.0013,931
2021-06-033,040.003,130.003,040.003,115.0019,086
2021-06-023,120.003,125.003,095.003,105.0016,241
2021-06-013,095.003,130.003,085.003,110.0081,846
2021-05-283,135.003,135.003,070.003,080.0070,259
2021-05-273,120.003,120.003,050.003,075.0023,138
2021-05-263,115.003,115.003,055.003,070.0011,101
2021-05-253,065.003,100.003,045.003,070.0031,379
2021-05-243,040.003,080.003,025.003,070.0020,809
2021-05-213,105.003,105.002,985.003,070.00117,017
2021-05-203,000.003,045.002,895.003,045.0050,052
2021-05-192,830.002,970.002,830.002,970.0071,884
2021-05-182,840.002,885.002,805.002,855.0063,256
2021-05-172,860.002,860.002,810.002,815.007,669
2021-05-142,860.002,875.002,825.002,840.0014,561
2021-05-132,890.002,890.002,825.002,850.0012,357
2021-05-122,950.002,950.002,900.002,920.0023,275
2021-05-112,920.002,940.002,870.002,925.0029,426
2021-05-103,015.003,015.002,955.002,960.0022,517
2021-05-073,015.003,025.002,975.003,020.0015,146
2021-05-063,040.003,040.002,980.003,000.0051,569
2021-05-053,000.003,055.002,995.003,040.0028,431
2021-05-043,035.003,070.003,015.003,030.0031,678
Top Risers
Share Change
Synthomer (SYNT)97.0040.78%
Seeing Machines (SEE)4.1523.88%
EnergyPathways (EPP)6.6021.1%
Headlam (HEAD)44.8016.97%
Pacsco Limited (PACS)0.3516.67%
Top Fallers
Share Change
Genip Plc (GNIP)6.85-39.11%
B90 Holdings (B90)1.95-29.09%
Adm Energy (ADME)0.025-28.57%
Abrdn Property (API)2.34-16.13%
Proservice Bldg (PRO)3.35-15.16%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0171,488,528,603
Quantum Helium (QHE)0.031251,217,527,472
Tower Resources (TRP)0.025555,519,961
Active Energy (AEG)0.1125543,814,273
Lloyds (LLOY)98.24392,549,563

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.