Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
4Imprint Share Price
4Imprint Share History

4Imprint Share History

4Imprint Share Price history. The following table shows end-of-day data FOUR historical share prices for 4Imprint, 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.

FOUR.L
Share PriceFOUR.L
ChartsFOUR.L
TradesFOUR.L
HistoryCompare
FOUR.LFOUR.L
Share NewsFOUR.L
RNSFOUR.L
Accounts
Date Open High Low Close Volume
2024-05-036,370.006,370.006,080.006,080.0025,763
2024-05-026,200.006,330.006,120.006,260.0030,611
2024-05-016,210.006,340.006,190.006,230.0061,758
2024-04-306,330.006,370.006,240.006,280.00287,351
2024-04-296,140.006,300.006,110.006,220.00209,935
2024-04-266,320.006,430.006,280.006,280.0018,258
2024-04-256,050.006,390.006,050.006,320.0068,003
2024-04-246,190.006,580.006,190.006,310.0058,365
2024-04-236,620.006,620.006,300.006,440.0022,511
2024-04-226,000.006,350.006,000.006,320.0044,555
2024-04-196,200.006,320.006,090.006,250.0029,100
2024-04-186,270.006,330.006,200.006,200.0065,940
2024-04-176,290.006,440.006,240.006,280.0090,250
2024-04-166,340.006,380.006,220.006,250.0042,611
2024-04-156,380.006,550.006,270.006,440.00167,951
2024-04-126,780.006,780.006,380.006,380.0039,681
2024-04-116,400.006,550.006,370.006,450.00103,288
2024-04-106,410.006,600.006,380.006,380.0041,043
2024-04-096,190.006,540.006,190.006,480.0031,077
2024-04-086,320.006,550.006,320.006,540.00165,333
2024-04-056,300.006,420.006,280.006,370.0056,067
2024-04-046,010.006,540.006,010.006,410.0094,036
2024-04-036,280.006,420.006,240.006,290.0075,982
2024-04-026,260.006,400.006,260.006,310.0061,810
2024-04-016,340.006,340.006,340.006,340.000
2024-03-296,340.006,340.006,340.006,340.000
2024-03-286,390.006,460.006,320.006,340.0070,025
2024-03-276,170.006,360.006,170.006,340.00101,943
2024-03-266,000.006,290.006,000.006,280.0064,722
2024-03-256,180.006,180.006,100.006,130.0029,415
2024-03-226,150.006,280.006,130.006,200.0081,945
2024-03-216,150.006,190.006,060.006,180.0053,510
2024-03-206,080.006,200.006,010.006,100.0042,087
2024-03-196,050.006,190.006,050.006,090.0047,203
2024-03-186,070.006,220.006,060.006,090.0027,006
2024-03-156,030.006,240.006,000.006,200.0094,371
2024-03-145,920.006,070.005,850.006,030.00134,956
2024-03-135,630.006,000.005,630.005,940.00112,548
2024-03-125,720.005,890.005,720.005,850.0048,855
2024-03-115,700.005,820.005,560.005,820.0051,058
2024-03-085,800.005,800.005,540.005,660.0015,781
2024-03-075,810.005,860.005,730.005,750.0027,487
2024-03-065,770.005,890.005,740.005,810.0067,162
2024-03-055,670.005,850.005,670.005,790.0069,238
2024-03-045,810.005,820.005,670.005,670.0027,476
2024-03-015,700.005,850.005,700.005,820.0023,166
2024-02-295,570.005,750.005,550.005,700.0043,454
2024-02-285,660.005,660.005,520.005,580.0020,609
2024-02-275,540.005,690.005,540.005,660.0074,056
2024-02-265,480.005,600.005,470.005,580.0020,557
2024-02-235,500.005,630.005,410.005,530.0064,169
2024-02-225,550.005,550.005,480.005,490.0023,940
2024-02-215,570.005,620.005,470.005,510.0045,355
2024-02-205,720.005,730.005,560.005,570.0023,256
2024-02-195,590.005,720.005,540.005,690.0014,420
2024-02-165,460.005,620.005,420.005,590.00125,360
2024-02-155,620.005,620.005,370.005,400.0043,658
2024-02-145,380.005,540.005,380.005,400.0085,796
2024-02-135,550.005,550.005,350.005,400.00110,754
2024-02-125,410.005,520.005,380.005,520.00136,933
2024-02-095,490.005,500.005,390.005,400.0046,292
2024-02-085,450.005,540.005,410.005,480.0065,797
2024-02-075,550.005,560.005,340.005,460.0052,823
2024-02-065,460.005,470.005,350.005,440.0043,244
2024-02-055,260.005,530.005,260.005,370.0099,537
2024-02-025,750.005,750.005,470.005,480.0026,556
2024-02-015,350.005,570.005,350.005,550.0060,418
2024-01-315,280.005,660.005,280.005,470.00111,265
2024-01-305,490.005,590.005,480.005,590.0052,686
2024-01-295,560.005,560.005,440.005,510.00172,283
2024-01-265,590.005,590.005,370.005,520.00156,592
2024-01-255,350.005,420.005,280.005,420.0085,562
2024-01-245,120.005,330.005,120.005,310.00187,152
2024-01-235,150.005,250.005,140.005,240.0027,359
2024-01-225,310.005,310.005,130.005,150.00199,288
2024-01-195,000.005,480.004,935.005,190.00134,554
2024-01-184,435.004,750.004,435.004,635.00321,115
2024-01-174,560.004,685.004,560.004,635.0028,255
2024-01-164,490.004,695.004,490.004,645.0079,513
2024-01-154,380.004,630.004,380.004,610.0026,905
2024-01-124,500.004,640.004,500.004,600.0074,185
2024-01-114,505.004,515.004,395.004,450.0080,614
2024-01-104,360.004,415.004,075.004,415.0068,370
2024-01-094,430.004,535.004,385.004,400.0086,590
2024-01-084,400.004,525.004,400.004,490.0033,152
2024-01-054,365.004,525.004,365.004,480.0033,288
2024-01-044,660.004,660.004,415.004,530.0026,465
2024-01-034,465.004,540.004,345.004,415.00201,571
2024-01-024,470.004,640.004,470.004,480.0026,322
2024-01-014,570.004,570.004,570.004,570.000
2023-12-294,645.004,655.004,570.004,570.0041,355
2023-12-284,675.004,705.004,605.004,610.0053,806
2023-12-274,695.004,700.004,610.004,670.0026,814
2023-12-264,690.004,690.004,690.004,690.000
2023-12-254,690.004,690.004,690.004,690.000
2023-12-224,590.004,690.004,570.004,690.0061,689
2023-12-214,470.004,655.004,470.004,595.0016,296
2023-12-204,470.004,680.004,470.004,640.0041,429
2023-12-194,465.004,615.004,465.004,605.0029,817
2023-12-184,600.004,650.004,510.004,535.0072,437
2023-12-154,625.004,675.004,565.004,645.0074,351
2023-12-144,700.004,740.004,595.004,650.00112,809
2023-12-134,525.004,690.004,525.004,635.00105,684
2023-12-124,630.004,640.004,515.004,550.0044,058
2023-12-114,415.004,575.004,415.004,530.00111,343
2023-12-084,670.004,670.004,545.004,550.0033,861
2023-12-074,430.004,700.004,430.004,600.0035,352
2023-12-064,245.004,750.004,245.004,615.00105,895
2023-12-054,325.004,500.004,285.004,500.00166,979
2023-12-044,535.004,535.004,280.004,320.0037,969
2023-12-014,430.004,430.004,195.004,335.0055,400
2023-11-304,275.004,365.004,220.004,270.00146,734
2023-11-294,525.004,525.004,200.004,265.0052,613
2023-11-284,400.004,400.004,310.004,335.0038,466
2023-11-274,410.004,425.004,340.004,365.00157,175
2023-11-244,340.004,420.004,340.004,415.0020,324
2023-11-234,315.004,430.004,275.004,360.0032,023
2023-11-224,295.004,380.004,240.004,345.00105,940
2023-11-214,355.004,365.004,240.004,275.0037,114
2023-11-204,375.004,470.004,305.004,355.0035,926
2023-11-174,325.004,390.004,270.004,390.0031,288
2023-11-164,215.004,500.004,215.004,285.0040,789
2023-11-154,225.004,495.004,225.004,420.0076,410
2023-11-144,220.004,450.004,220.004,450.00107,463
2023-11-134,380.004,470.004,235.004,255.00137,201
2023-11-104,490.004,490.004,335.004,395.0089,884
2023-11-094,420.004,540.004,305.004,480.00368,983
2023-11-084,650.004,650.004,270.004,380.00385,019
2023-11-074,845.005,150.004,435.004,435.00181,077
2023-11-065,100.005,160.005,000.005,040.0039,667
2023-11-035,190.005,190.005,050.005,070.0025,418
2023-11-025,150.005,240.005,080.005,110.0037,593
2023-11-015,040.005,210.004,995.005,090.0058,898
2023-10-315,030.005,040.004,935.005,020.0062,450
2023-10-305,040.005,060.004,915.004,900.0065,446
2023-10-274,470.004,900.004,470.004,900.00146,094
2023-10-264,700.004,745.004,665.004,705.00127,792
2023-10-254,700.004,730.004,630.004,725.0065,079
2023-10-244,700.004,720.004,605.004,690.0049,337
2023-10-234,575.004,710.004,450.004,710.0053,400
2023-10-204,455.004,465.004,400.004,460.0041,129
2023-10-194,400.004,545.004,400.004,445.0042,337
2023-10-184,565.004,645.004,455.004,505.0055,645
2023-10-174,660.004,660.004,585.004,600.00100,424
2023-10-164,635.004,845.004,630.004,645.00143,112
2023-10-135,150.005,150.004,830.004,850.00144,036
2023-10-125,110.005,260.005,110.005,140.0029,644
2023-10-114,750.005,100.004,750.005,100.0037,390
2023-10-104,650.005,040.004,635.005,040.0080,142
2023-10-095,200.005,200.004,860.004,860.0048,687
2023-10-065,100.005,100.004,940.004,980.00144,010
2023-10-054,985.005,040.004,960.005,020.0028,930
2023-10-045,150.005,150.004,840.004,950.0049,102
2023-10-035,030.005,160.004,890.005,000.0047,650
2023-10-025,350.005,350.005,090.005,110.0033,002
2023-09-295,170.005,280.005,080.005,250.0059,645
2023-09-285,080.005,180.005,080.005,130.0074,911
2023-09-275,070.005,120.005,040.005,080.0030,555
2023-09-265,040.005,130.004,985.005,120.0055,150
2023-09-255,000.005,070.005,000.005,060.0037,876
2023-09-225,040.005,100.005,020.005,080.0042,439
2023-09-214,870.005,060.004,870.005,040.0052,395
2023-09-204,965.005,060.004,965.005,030.0041,749
2023-09-195,050.005,110.004,960.004,990.0017,641
2023-09-185,150.005,160.005,070.005,080.0020,707
2023-09-155,060.005,110.005,020.005,110.0078,489
2023-09-145,090.005,090.004,960.005,050.0045,938
2023-09-135,100.005,100.004,820.004,990.0041,244
2023-09-125,100.005,100.004,965.005,040.0029,725
2023-09-115,100.005,100.004,965.004,995.0039,439
2023-09-085,130.005,130.004,885.005,010.0017,594
2023-09-075,130.005,130.004,870.004,890.00154,916
2023-09-064,945.004,945.004,840.004,895.0017,555
2023-09-055,070.005,070.004,925.004,960.0029,965
2023-09-045,200.005,220.005,050.005,050.0012,637
2023-09-014,970.005,200.004,965.005,140.0059,137
2023-08-315,090.005,100.005,040.005,100.00121,924
2023-08-305,040.005,070.004,995.005,070.0054,039
2023-08-295,040.005,060.004,935.005,000.0072,576
2023-08-284,945.004,945.004,945.004,945.000
2023-08-254,980.004,980.004,875.004,945.0039,404
2023-08-245,020.005,040.004,865.004,925.0068,338
2023-08-235,150.005,150.004,890.004,920.0035,488
2023-08-225,080.005,080.004,820.004,945.00146,459
2023-08-214,830.004,910.004,810.004,840.0082,853
2023-08-184,925.004,925.004,735.004,825.0093,450
2023-08-175,060.005,060.004,865.004,940.0025,384
2023-08-165,010.005,210.005,010.005,080.00121,071
2023-08-155,210.005,210.005,050.005,100.00121,866
2023-08-145,030.005,200.005,030.005,100.0061,579
2023-08-114,905.005,100.004,865.005,040.00114,945
2023-08-105,060.005,060.004,915.004,925.0066,903
2023-08-095,250.005,250.005,030.005,060.0071,886
2023-08-085,210.005,260.005,060.005,080.0057,453
2023-08-075,390.005,390.005,200.005,210.00429,956
2023-08-045,180.005,350.005,170.005,350.00152,267
2023-08-035,110.005,250.005,110.005,200.00159,126
2023-08-025,110.005,240.005,030.005,200.00123,709
2023-08-014,385.005,240.004,325.005,150.00207,208
2023-07-314,500.004,500.004,380.004,435.0032,769
2023-07-284,480.004,480.004,350.004,455.0025,974
2023-07-274,455.004,525.004,440.004,440.0090,004
2023-07-264,555.004,555.004,415.004,445.0093,296
2023-07-254,525.004,525.004,410.004,480.0045,850
2023-07-244,625.004,625.004,480.004,480.0030,506
2023-07-214,635.004,660.004,525.004,575.0021,497
2023-07-204,610.004,640.004,555.004,590.0045,759
2023-07-194,620.004,655.004,595.004,630.0026,507
2023-07-184,640.004,640.004,465.004,520.0055,713
2023-07-174,625.004,625.004,490.004,565.0072,313
2023-07-144,815.004,815.004,555.004,655.0088,248
2023-07-134,470.004,635.004,455.004,600.0086,564
2023-07-124,480.004,490.004,320.004,455.00226,391
2023-07-114,490.004,490.004,375.004,405.0049,372
2023-07-104,355.004,485.004,355.004,460.0038,067
2023-07-074,455.004,485.004,345.004,455.0043,289
2023-07-064,665.004,720.004,480.004,480.0044,100
2023-07-054,680.004,725.004,670.004,685.0021,433
2023-07-044,730.004,770.004,675.004,720.0026,618
2023-07-034,765.004,770.004,675.004,735.0030,495
2023-06-304,730.004,845.004,730.004,795.0043,701
2023-06-294,600.004,750.004,600.004,735.0075,125
2023-06-284,775.004,850.004,680.004,690.0095,826
2023-06-274,950.004,965.004,765.004,765.0038,902
2023-06-265,000.005,060.004,910.004,940.00112,083
2023-06-235,010.005,130.005,000.005,030.00120,207
2023-06-225,200.005,200.004,935.004,985.0048,022
2023-06-215,020.005,140.005,010.005,010.0087,848
2023-06-205,030.005,140.004,980.005,110.00175,666
2023-06-195,090.005,090.004,915.005,010.0060,140
2023-06-165,030.005,060.004,970.004,980.00125,544
2023-06-154,975.005,080.004,955.004,995.0077,826
2023-06-145,100.005,100.004,900.004,980.0051,219
2023-06-134,945.005,000.004,910.004,950.0039,556
2023-06-125,030.005,060.004,920.004,950.0043,380
2023-06-094,990.005,050.004,970.005,020.0037,982
2023-06-084,975.005,000.004,920.005,000.00282,333
2023-06-075,000.005,000.004,940.004,975.00127,199
2023-06-064,935.004,985.004,930.004,985.00343,010
2023-06-054,825.004,970.004,825.004,935.00300,587
2023-06-024,885.004,955.004,725.004,850.00451,845
2023-06-014,625.004,700.004,545.004,700.00526,177
2023-05-314,500.004,615.004,425.004,605.001,149,405
2023-05-304,450.004,525.004,450.004,485.00196,393
2023-05-294,450.004,450.004,450.004,450.000
2023-05-264,400.004,520.004,390.004,450.00177,245
2023-05-254,515.004,520.004,380.004,500.00677,642
2023-05-244,855.004,870.004,255.004,495.00469,392
2023-05-234,855.004,980.004,845.004,905.00314,201
2023-05-224,715.004,880.004,685.004,880.00123,608
2023-05-194,695.004,730.004,650.004,700.0033,354
2023-05-184,605.004,705.004,540.004,705.0077,129
2023-05-174,460.004,530.004,455.004,525.0080,560
2023-05-164,530.004,530.004,410.004,475.0033,008
2023-05-154,510.004,560.004,435.004,490.00239,133
2023-05-124,275.004,665.004,220.004,475.00159,495
2023-05-114,195.004,220.004,145.004,200.0033,647
2023-05-104,270.004,335.004,190.004,210.0028,951
2023-05-094,235.004,355.004,235.004,265.0026,023
2023-05-084,285.004,285.004,285.004,285.000
2023-05-054,265.004,315.004,200.004,285.0027,013
2023-05-044,305.004,390.004,275.004,290.00126,876
2023-05-034,490.004,635.004,490.004,515.00170,847
2023-05-024,615.004,640.004,550.004,580.0043,190
2023-05-014,510.004,510.004,510.004,510.000
2023-04-284,470.004,580.004,460.004,510.0024,057
2023-04-274,570.004,610.004,545.004,580.0035,160
2023-04-264,450.004,575.004,410.004,550.0029,845
2023-04-254,535.004,535.004,390.004,470.0042,182
2023-04-244,460.004,495.004,420.004,420.0019,919
2023-04-214,460.004,465.004,400.004,465.0049,611
2023-04-204,320.004,485.004,320.004,430.0038,665
2023-04-194,345.004,515.004,340.004,445.0026,348
2023-04-184,820.004,820.004,410.004,450.00127,220
2023-04-174,775.004,775.004,585.004,590.0033,292
2023-04-144,595.004,755.004,595.004,700.0029,990
2023-04-134,795.004,795.004,520.004,595.0067,288
2023-04-124,600.004,620.004,510.004,585.0057,898
2023-04-114,745.004,745.004,550.004,610.0095,175
2023-04-104,610.004,610.004,610.004,610.000
2023-04-074,610.004,610.004,610.004,610.000
2023-04-064,420.004,665.004,420.004,610.0071,929
2023-04-054,865.004,865.004,625.004,630.00107,831
2023-04-044,930.004,930.004,770.004,820.0065,714
2023-04-034,815.004,870.004,780.004,820.0048,091
2023-03-314,975.004,975.004,825.004,825.00146,859
2023-03-304,950.005,000.004,930.004,980.00101,579
2023-03-294,950.004,950.004,825.004,910.00115,373
2023-03-285,000.005,030.004,860.004,900.00348,954
2023-03-275,170.005,170.004,955.005,010.00168,509
2023-03-244,940.004,990.004,880.004,990.00344,707
2023-03-234,905.005,070.004,885.004,960.00150,915
2023-03-225,060.005,100.004,745.004,930.00945,098
2023-03-214,660.005,090.004,660.005,090.00251,916
2023-03-204,610.004,725.004,575.004,685.00179,015
2023-03-174,765.004,845.004,670.004,670.001,156,422
2023-03-164,625.004,810.004,530.004,790.00211,505
2023-03-154,680.004,890.004,440.004,540.00190,325
2023-03-144,495.004,520.004,275.004,470.0059,956
2023-03-134,475.004,535.004,290.004,290.00266,537
2023-03-104,380.004,545.004,380.004,480.00161,707
2023-03-094,540.004,620.004,485.004,595.00144,512
2023-03-084,630.004,630.004,510.004,525.0065,506
2023-03-074,635.004,730.004,595.004,620.0069,523
2023-03-064,760.004,775.004,615.004,615.0071,012
2023-03-034,795.004,795.004,625.004,755.00300,563
2023-03-024,515.004,700.004,480.004,675.00209,758
2023-03-014,555.004,565.004,485.004,515.0054,970
2023-02-284,680.004,680.004,360.004,480.0082,179
2023-02-274,360.004,530.004,360.004,465.0092,206
2023-02-244,470.004,470.004,330.004,390.00137,105
2023-02-234,340.004,620.004,340.004,475.00123,395
2023-02-224,500.004,500.004,410.004,410.0058,360
2023-02-214,520.004,565.004,460.004,500.00160,982
2023-02-204,625.004,670.004,530.004,560.0093,458
2023-02-174,490.004,585.004,395.004,580.00117,361
2023-02-164,530.004,540.004,390.004,400.0062,183
2023-02-154,585.004,585.004,490.004,530.0040,495
2023-02-144,670.004,675.004,555.004,555.0093,975
2023-02-134,585.004,635.004,545.004,635.0018,033
2023-02-104,790.004,790.004,515.004,580.0037,242
2023-02-094,580.004,675.004,550.004,630.00132,357
2023-02-084,685.004,685.004,555.004,625.0038,625
2023-02-074,955.004,955.004,470.004,595.0053,234
2023-02-064,750.004,750.004,570.004,600.0039,714
2023-02-034,600.004,635.004,580.004,635.0050,380
2023-02-024,640.004,750.004,580.004,610.00160,005
2023-02-014,695.004,695.004,510.004,555.0045,733
2023-01-314,490.004,605.004,485.004,580.0033,151
2023-01-304,535.004,550.004,405.004,515.0063,432
2023-01-274,670.004,675.004,550.004,575.0036,940
2023-01-264,685.004,730.004,565.004,565.0038,091
2023-01-254,690.004,765.004,615.004,625.0050,285
2023-01-244,810.004,810.004,595.004,705.00105,410
2023-01-234,375.004,622.504,375.004,600.00120,290
2023-01-204,695.004,740.004,580.004,590.00131,203
2023-01-194,500.004,550.004,475.004,475.0084,273
2023-01-184,440.004,575.004,365.004,505.0039,931
2023-01-174,830.004,830.004,445.004,530.0092,312
2023-01-164,515.004,635.004,515.004,625.0036,156
2023-01-134,435.004,525.004,425.004,495.0026,704
2023-01-124,340.004,450.004,290.004,450.0032,442
2023-01-114,400.004,440.004,300.004,345.0043,006
2023-01-104,370.004,395.004,290.004,290.0038,334
2023-01-094,330.004,460.004,330.004,390.0044,312
2023-01-064,295.004,385.004,290.004,380.0055,371
2023-01-054,250.004,355.004,250.004,295.0019,968
2023-01-044,195.004,340.004,195.004,310.0021,307
2023-01-034,250.004,350.004,235.004,310.0039,182
2023-01-024,275.004,275.004,275.004,275.000
2022-12-304,320.004,330.004,275.004,275.008,176
2022-12-294,295.004,315.004,235.004,300.0041,125
2022-12-284,435.004,540.004,265.004,290.0031,694
2022-12-274,480.004,480.004,480.004,480.000
2022-12-264,480.004,480.004,480.004,480.000
2022-12-234,355.004,480.004,235.004,480.0035,055
2022-12-224,390.004,470.004,325.004,350.0021,337
2022-12-214,090.004,405.004,090.004,390.0019,538
2022-12-204,185.004,315.004,185.004,310.0021,894
2022-12-194,255.004,340.004,225.004,245.0021,000
2022-12-164,245.004,280.004,175.004,240.0067,224
2022-12-154,225.004,280.004,175.004,260.0030,979
2022-12-144,220.004,265.004,210.004,240.0041,646
2022-12-134,250.004,300.004,135.004,220.00161,939
2022-12-124,260.004,320.004,250.004,255.0031,628
2022-12-094,275.004,305.004,245.004,285.0025,963
2022-12-084,200.004,290.004,200.004,285.0042,154
2022-12-074,145.004,220.004,145.004,215.0049,929
2022-12-064,120.004,255.004,120.004,170.0051,975
2022-12-054,455.004,455.004,240.004,245.0018,702
2022-12-024,250.004,410.004,205.004,280.0041,765
2022-12-014,230.004,320.004,185.004,220.0055,497
2022-11-304,120.004,225.004,065.004,225.0071,986
2022-11-294,070.004,130.003,945.004,100.0035,877
2022-11-284,030.004,030.003,945.003,970.0037,194
2022-11-254,145.004,145.003,940.004,000.0016,454
2022-11-244,030.004,030.003,975.004,030.0070,131
2022-11-234,030.004,030.003,880.004,000.0024,306
2022-11-223,950.004,025.003,895.004,005.0033,185
2022-11-213,900.003,960.003,860.003,940.0027,521
2022-11-183,795.004,000.003,780.003,900.0035,444
2022-11-174,160.004,160.003,960.003,960.0021,336
2022-11-164,210.004,210.003,960.004,010.0018,674
2022-11-153,980.004,100.003,980.004,060.00126,182
2022-11-143,845.004,055.003,845.004,055.0081,323
2022-11-113,935.004,100.003,895.004,000.0084,184
2022-11-103,855.003,975.003,750.003,900.00331,541
2022-11-093,945.003,945.003,775.003,840.0018,187
2022-11-083,825.003,930.003,780.003,870.00280,419
2022-11-073,885.003,885.003,735.003,820.00201,628
2022-11-043,830.003,925.003,705.003,765.00313,558
2022-11-033,595.003,610.003,545.003,575.0019,136
2022-11-023,545.003,710.003,540.003,660.0039,871
2022-11-013,520.003,550.003,485.003,530.0059,747
2022-10-313,645.003,645.003,395.003,470.0031,745
2022-10-283,470.003,535.003,440.003,535.0023,855
2022-10-273,470.003,695.003,455.003,545.00120,436
2022-10-263,460.003,645.003,400.003,645.00112,690
2022-10-253,305.003,430.003,285.003,430.0061,896
2022-10-243,400.003,415.003,280.003,300.0042,884
2022-10-213,415.003,455.003,310.003,380.0077,725
2022-10-203,530.003,530.003,415.003,450.0029,104
2022-10-193,570.003,570.003,415.003,475.0015,861
2022-10-183,490.003,535.003,425.003,520.0028,155
2022-10-173,295.003,420.003,235.003,405.0073,186
2022-10-143,410.003,455.003,280.003,280.0038,397
2022-10-133,355.003,395.003,260.003,380.0044,661
2022-10-123,540.003,540.003,280.003,335.0033,340
2022-10-113,575.003,575.003,335.003,400.0042,018
2022-10-103,515.003,515.003,400.003,405.0030,130
2022-10-073,780.003,780.003,520.003,540.0046,528
2022-10-063,665.003,680.003,555.003,655.00110,133
2022-10-053,740.003,740.003,510.003,560.0095,466
2022-10-043,565.003,615.003,450.003,600.0044,950
2022-10-033,300.003,445.003,300.003,440.0066,492
2022-09-303,300.003,425.003,300.003,395.00188,264
2022-09-293,410.003,470.003,290.003,345.0059,503
2022-09-283,395.003,545.003,350.003,485.0047,350
2022-09-273,480.003,665.003,480.003,520.0074,648
2022-09-263,405.003,570.003,390.003,550.00113,016
2022-09-233,615.003,620.003,500.003,525.0050,111
2022-09-223,770.003,770.003,620.003,620.0019,550
2022-09-213,665.003,780.003,630.003,780.0024,322
2022-09-203,630.003,715.003,595.003,665.0021,279
2022-09-193,640.003,640.003,640.003,640.000
2022-09-163,585.003,675.003,575.003,640.00116,289
2022-09-153,475.003,655.003,475.003,605.0087,231
2022-09-143,645.003,660.003,485.003,485.00136,750
2022-09-133,690.003,745.003,640.003,650.0036,245
2022-09-123,700.003,845.003,700.003,725.0031,885
2022-09-093,555.003,795.003,555.003,735.0058,643
2022-09-083,600.003,600.003,400.003,535.0097,842
2022-09-073,545.003,545.003,465.003,470.0095,443
2022-09-063,545.003,600.003,505.003,510.0059,149
2022-09-053,535.003,670.003,535.003,540.0073,192
2022-09-023,780.003,790.003,585.003,685.00130,192
2022-09-013,810.003,810.003,575.003,655.00130,521
2022-08-313,680.003,875.003,680.003,800.00105,379
2022-08-303,920.003,920.003,685.003,745.0029,110
2022-08-293,805.003,805.003,805.003,805.000
2022-08-263,965.003,965.003,780.003,805.0014,572
2022-08-253,865.003,950.003,850.003,885.0019,529
2022-08-243,715.003,950.003,615.003,920.00126,641
2022-08-233,690.003,725.003,625.003,705.0059,952
2022-08-223,830.003,840.003,720.003,745.0073,112
2022-08-193,750.003,960.003,750.003,860.00146,965
2022-08-184,060.004,075.003,930.003,980.00262,760
2022-08-174,025.004,090.003,960.004,045.00182,401
2022-08-163,855.004,000.003,855.003,990.00332,856
2022-08-153,975.003,975.003,850.003,955.0022,892
2022-08-123,740.003,850.003,720.003,850.0026,665
2022-08-113,855.003,855.003,715.003,750.0030,552
2022-08-103,450.003,920.003,450.003,710.00277,033
2022-08-093,300.003,370.003,300.003,350.0027,205
2022-08-083,165.003,310.003,165.003,310.0051,975
2022-08-053,095.003,260.003,095.003,195.0019,537
2022-08-043,120.003,175.003,040.003,150.0013,970
2022-08-033,015.003,150.003,015.003,125.00124,484
2022-08-023,145.003,160.003,075.003,140.0014,479
2022-08-013,120.003,185.003,115.003,155.008,820
2022-07-293,125.003,240.003,125.003,190.0063,470
2022-07-283,080.003,155.003,080.003,130.0062,708
2022-07-273,080.003,155.003,080.003,105.0011,212
2022-07-263,070.003,150.003,020.003,050.0017,107
2022-07-253,150.003,295.003,105.003,200.0036,897
2022-07-223,025.003,155.002,955.003,115.0034,936
2022-07-212,955.003,005.002,920.002,960.0055,303
2022-07-202,915.002,995.002,860.002,930.0026,524
2022-07-192,660.003,000.002,580.002,900.00111,801
2022-07-182,350.002,440.002,350.002,440.0021,251
2022-07-152,325.002,340.002,280.002,340.00127,045
2022-07-142,370.002,395.002,320.002,330.0018,558
2022-07-132,425.002,475.002,360.002,365.0045,948
2022-07-122,340.002,505.002,340.002,460.0023,270
2022-07-112,360.002,440.002,360.002,395.003,825
2022-07-082,370.002,445.002,370.002,410.009,768
2022-07-072,430.002,465.002,400.002,415.0012,720
2022-07-062,320.002,455.002,320.002,440.0015,718
2022-07-052,295.002,300.002,260.002,295.0039,518
2022-07-042,345.002,400.002,305.002,305.0012,252
2022-07-012,300.002,350.002,275.002,325.0028,602
2022-06-302,300.002,380.002,275.002,320.0047,569
2022-06-292,380.002,405.002,350.002,400.0017,923
2022-06-282,415.002,425.002,355.002,380.007,419
2022-06-272,350.002,420.002,350.002,400.0013,349
2022-06-242,265.002,375.002,265.002,365.0014,705
2022-06-232,290.002,310.002,260.002,295.0040,047
2022-06-222,190.002,290.002,175.002,275.0028,105
2022-06-212,270.002,300.002,230.002,240.0010,250
2022-06-202,275.002,325.002,270.002,275.007,207
2022-06-172,320.002,350.002,255.002,300.0028,642
2022-06-162,345.002,385.002,275.002,275.0070,201
2022-06-152,370.002,385.002,350.002,375.0025,311
2022-06-142,310.002,400.002,275.002,350.0057,094
2022-06-132,395.002,450.002,345.002,375.0024,253
2022-06-102,535.002,585.002,450.002,465.0022,103
2022-06-092,760.002,760.002,545.002,545.0014,249
2022-06-082,680.002,715.002,630.002,630.0020,614
2022-06-072,650.002,725.002,640.002,700.0016,068
2022-06-062,655.002,685.002,640.002,685.0055,266
2022-06-032,605.002,605.002,605.002,605.000
2022-06-022,605.002,605.002,605.002,605.000
2022-06-012,645.002,720.002,600.002,605.0015,952
2022-05-312,650.002,710.002,600.002,675.0026,703
2022-05-302,535.002,720.002,535.002,650.0015,253
2022-05-272,625.002,705.002,615.002,645.0012,325
2022-05-262,530.002,625.002,530.002,625.0091,375
2022-05-252,585.002,590.002,560.002,570.005,712
2022-05-242,720.002,720.002,575.002,590.0024,149
2022-05-232,805.002,805.002,720.002,720.0015,141
2022-05-202,760.002,805.002,695.002,725.0060,729
2022-05-192,825.002,895.002,735.002,760.0012,612
2022-05-182,935.003,020.002,855.002,855.00122,515
2022-05-173,000.003,045.002,930.002,930.0017,029
2022-05-162,935.003,000.002,910.002,990.0027,236
2022-05-132,885.002,945.002,870.002,945.0042,401
2022-05-122,895.002,895.002,810.002,820.0014,200
2022-05-112,960.002,975.002,905.002,930.0037,309
2022-05-102,850.002,950.002,850.002,900.00101,399
2022-05-092,850.002,960.002,850.002,900.0034,601
2022-05-062,575.002,960.002,535.002,890.00112,144
2022-05-052,580.002,600.002,420.002,440.0028,712
2022-05-042,615.002,635.002,550.002,560.0023,556
2022-05-032,800.002,800.002,620.002,620.00204,476
2022-05-022,730.002,730.002,730.002,730.000
2022-04-292,795.002,825.002,730.002,730.0014,670
2022-04-282,750.002,805.002,750.002,780.0037,805
2022-04-272,825.002,900.002,780.002,800.00144,958
2022-04-262,855.002,915.002,855.002,885.0038,844
2022-04-252,850.002,870.002,840.002,860.0027,100
2022-04-222,800.002,885.002,800.002,880.0024,497
2022-04-212,765.002,955.002,765.002,910.0057,758
2022-04-202,855.002,920.002,855.002,905.008,504
2022-04-192,880.002,945.002,870.002,875.0023,415
2022-04-182,960.002,960.002,960.002,960.000
2022-04-152,960.002,960.002,960.002,960.000
2022-04-142,840.002,980.002,840.002,960.0024,844
2022-04-132,850.002,925.002,835.002,880.0023,385
2022-04-122,805.002,860.002,805.002,860.0010,090
2022-04-112,830.002,895.002,830.002,870.0013,583
2022-04-082,835.002,855.002,810.002,830.0014,927
2022-04-072,820.002,850.002,820.002,840.0067,282
2022-04-062,900.002,935.002,800.002,825.0035,635
2022-04-052,875.002,915.002,830.002,895.008,994
2022-04-042,840.002,875.002,825.002,875.005,676
2022-04-012,815.002,855.002,815.002,835.0047,083
2022-03-312,880.002,900.002,810.002,810.0062,417
2022-03-302,865.002,935.002,860.002,860.0014,312
2022-03-292,855.002,960.002,855.002,875.0073,527
2022-03-282,890.002,980.002,890.002,940.0021,553
2022-03-252,825.002,940.002,825.002,890.0013,504
2022-03-242,815.002,850.002,790.002,835.0012,807
2022-03-232,900.002,910.002,825.002,865.0025,676
2022-03-222,875.002,945.002,865.002,895.0018,496
2022-03-212,915.002,925.002,855.002,890.0014,044
2022-03-182,935.002,980.002,845.002,925.0055,801
2022-03-172,900.003,020.002,895.002,950.0049,401
2022-03-162,790.002,875.002,775.002,870.00126,181
2022-03-152,785.002,830.002,765.002,780.0011,832
2022-03-142,765.002,870.002,765.002,790.0029,686
2022-03-112,710.002,860.002,710.002,740.0038,955
2022-03-102,645.002,745.002,645.002,705.0023,932
2022-03-092,525.002,690.002,525.002,690.0047,187
2022-03-082,515.002,580.002,510.002,560.0046,877
2022-03-072,580.002,610.002,450.002,525.0066,190
2022-03-042,545.002,650.002,545.002,600.0022,124
2022-03-032,665.002,740.002,620.002,635.0017,687
2022-03-022,690.002,740.002,640.002,720.0025,375
2022-03-012,715.002,760.002,645.002,680.0014,868
2022-02-282,600.002,730.002,600.002,710.0018,331
2022-02-252,575.002,665.002,575.002,640.0028,552
2022-02-242,525.002,600.002,520.002,590.0062,276
2022-02-232,605.002,660.002,600.002,650.0060,945
2022-02-222,595.002,655.002,580.002,640.0017,308
2022-02-212,665.002,675.002,620.002,630.0010,675
2022-02-182,675.002,700.002,625.002,700.0015,595
2022-02-172,630.002,700.002,630.002,660.0020,931
2022-02-162,740.002,750.002,650.002,650.008,334
2022-02-152,695.002,805.002,695.002,740.007,144
2022-02-142,750.002,780.002,690.002,740.0015,132
2022-02-112,765.002,815.002,750.002,815.0019,988
2022-02-102,775.002,830.002,775.002,785.009,473
2022-02-092,795.002,850.002,740.002,770.0015,601
2022-02-082,765.002,800.002,725.002,745.0025,819
2022-02-072,715.002,770.002,715.002,745.0012,139
2022-02-042,630.002,780.002,630.002,730.0016,762
2022-02-032,755.002,755.002,700.002,720.0034,610
2022-02-022,835.002,895.002,750.002,750.0031,931
2022-02-012,802.502,855.002,780.002,800.0056,891
2022-01-312,755.002,800.002,750.002,800.0021,423
2022-01-282,735.002,755.002,675.002,720.0028,103
2022-01-272,685.002,760.002,675.002,730.0022,147
2022-01-262,500.002,715.002,500.002,715.0045,694
2022-01-252,495.002,500.002,470.002,500.0041,375
2022-01-242,675.002,675.002,475.002,475.0057,839
2022-01-212,700.002,700.002,635.002,675.0079,839
2022-01-202,615.002,665.002,595.002,630.0010,940
2022-01-192,620.002,650.002,595.002,600.0057,355
2022-01-182,485.002,655.002,485.002,655.0022,984
2022-01-172,625.002,640.002,580.002,615.0010,025
2022-01-142,655.002,695.002,580.002,605.0015,792
2022-01-132,670.002,700.002,625.002,660.0016,378
2022-01-122,685.002,705.002,650.002,670.007,408
2022-01-112,690.002,710.002,645.002,680.0010,286
2022-01-102,765.002,805.002,680.002,680.0014,063
2022-01-072,810.002,870.002,735.002,770.009,243
2022-01-062,790.002,850.002,765.002,770.0020,982
2022-01-052,905.002,920.002,840.002,850.009,433
2022-01-042,840.002,960.002,820.002,895.0029,954
2022-01-032,820.002,820.002,820.002,820.000
2021-12-312,735.002,820.002,735.002,820.001,422
2021-12-302,750.002,885.002,750.002,810.004,151
2021-12-292,845.002,975.002,830.002,870.0014,400
2021-12-282,825.002,825.002,825.002,825.000
2021-12-272,825.002,825.002,825.002,825.000
2021-12-242,825.002,825.002,825.002,825.00943
2021-12-232,815.002,880.002,815.002,845.009,027
2021-12-222,675.002,840.002,675.002,805.009,401
2021-12-212,765.002,785.002,735.002,785.007,305
2021-12-202,750.002,800.002,705.002,745.0011,572
2021-12-172,765.002,845.002,720.002,835.0043,254
2021-12-162,780.002,780.002,735.002,750.0020,390
2021-12-152,925.002,925.002,715.002,750.0039,626
2021-12-142,805.002,815.002,770.002,800.0034,765
2021-12-132,915.002,935.002,810.002,810.0014,949
2021-12-102,935.002,965.002,900.002,930.0020,122
2021-12-092,930.002,970.002,890.002,930.0021,709
2021-12-082,940.002,975.002,880.002,915.0025,152
2021-12-072,790.002,950.002,785.002,910.0014,353
2021-12-062,810.002,820.002,730.002,800.0022,658
2021-12-032,745.002,815.002,745.002,795.0010,264
2021-12-022,810.002,855.002,750.002,780.0012,712
2021-12-012,850.002,860.002,755.002,860.0051,303
2021-11-302,770.002,870.002,770.002,825.0016,131
2021-11-292,770.002,860.002,770.002,820.0028,265
2021-11-262,775.002,855.002,710.002,735.0016,101
2021-11-252,865.002,875.002,825.002,850.0010,967
2021-11-242,865.002,900.002,830.002,870.005,736
2021-11-232,770.002,935.002,770.002,890.0014,811
2021-11-223,000.003,005.002,850.002,890.0017,316
2021-11-192,900.002,920.002,830.002,890.0019,674
2021-11-182,830.002,970.002,825.002,905.0012,031
2021-11-172,785.002,945.002,785.002,885.0017,838
2021-11-162,920.002,965.002,905.002,910.00162,664
2021-11-152,905.002,995.002,850.002,995.0027,538
2021-11-122,950.002,950.002,890.002,895.0027,500
2021-11-112,910.002,955.002,890.002,925.003,915
2021-11-102,940.003,040.002,915.002,945.0013,911
2021-11-092,885.003,015.002,865.002,945.0022,601
2021-11-082,870.002,910.002,845.002,905.0019,188
2021-11-053,050.003,050.002,925.002,925.0019,654
2021-11-042,945.003,105.002,935.003,045.0022,048
2021-11-032,880.002,975.002,865.002,950.0028,415
2021-11-022,875.002,915.002,850.002,850.006,084
2021-11-012,885.002,905.002,850.002,880.008,053
2021-10-292,925.002,950.002,855.002,860.006,616
2021-10-282,915.002,940.002,835.002,890.0034,760
2021-10-272,910.003,075.002,880.002,890.0035,043
2021-10-262,885.002,985.002,845.002,985.0027,137
2021-10-252,840.002,910.002,815.002,885.0016,637
2021-10-222,910.002,910.002,835.002,840.008,533
2021-10-212,955.002,955.002,865.002,880.0011,853
2021-10-202,995.003,100.002,960.002,965.0022,575
2021-10-192,960.003,020.002,960.003,010.006,878
2021-10-182,890.002,980.002,820.002,980.0045,771
2021-10-152,970.003,005.002,940.002,970.0056,907
2021-10-142,935.003,025.002,930.002,970.0013,968
2021-10-132,970.002,975.002,905.002,910.0016,807
2021-10-122,995.003,080.002,970.002,975.0040,762
2021-10-113,010.003,030.002,960.003,010.0024,870
2021-10-083,000.003,110.002,950.003,000.0030,807
2021-10-072,885.002,980.002,850.002,955.0035,441
2021-10-062,960.003,010.002,865.002,925.0016,186
2021-10-053,050.003,100.002,980.002,980.0010,483
2021-10-043,020.003,090.003,010.003,010.0015,589
2021-10-012,975.003,100.002,950.003,065.0010,439
2021-09-302,960.003,050.002,960.003,010.0038,428
2021-09-292,995.003,055.002,995.003,005.0053,228
2021-09-283,000.003,080.002,985.002,995.0020,170
2021-09-273,195.003,195.003,110.003,130.004,045
2021-09-243,145.003,170.003,115.003,170.0015,804
2021-09-233,060.003,155.003,060.003,140.005,813
2021-09-223,155.003,185.003,085.003,085.0012,567
2021-09-213,095.003,145.003,030.003,120.0015,125
2021-09-202,995.003,060.002,965.003,060.0016,909
2021-09-172,955.003,070.002,955.003,060.0027,729
2021-09-162,955.003,010.002,955.002,995.0021,004
2021-09-153,020.003,040.002,940.002,965.0024,552
2021-09-143,050.003,050.003,025.003,025.0072,244
2021-09-133,050.003,075.003,015.003,025.0025,901
2021-09-102,985.003,065.002,970.003,065.0053,799
2021-09-092,990.003,020.002,955.002,990.0014,482
2021-09-082,985.003,075.002,975.003,040.0011,714
2021-09-073,050.003,070.002,980.003,045.0014,354
2021-09-063,020.003,030.002,990.003,000.007,021
2021-09-032,915.002,990.002,845.002,990.0013,731
2021-09-022,880.002,925.002,880.002,900.0011,915
2021-09-012,870.002,920.002,850.002,895.005,843
2021-08-312,870.002,900.002,835.002,870.0015,078
2021-08-302,850.002,850.002,850.002,850.000
2021-08-272,870.002,880.002,840.002,850.0034,179
2021-08-262,865.002,890.002,840.002,870.0010,883
2021-08-252,890.002,920.002,880.002,880.005,896
2021-08-242,935.002,945.002,895.002,905.0010,429
2021-08-232,965.002,965.002,905.002,905.007,553
2021-08-202,975.002,980.002,940.002,940.0038,919
2021-08-192,955.003,000.002,945.002,980.009,183
2021-08-183,000.003,040.002,975.003,035.0022,585
2021-08-173,010.003,065.002,955.002,975.0034,611
2021-08-162,985.003,015.002,960.003,000.0019,811
2021-08-132,900.003,045.002,900.003,000.0015,395
2021-08-123,085.003,085.002,995.003,010.00102,010
2021-08-112,980.003,200.002,910.003,070.0036,359
2021-08-102,690.002,860.002,690.002,860.009,172
2021-08-092,795.002,845.002,760.002,805.0015,818
2021-08-062,835.002,860.002,770.002,770.007,017
2021-08-052,830.002,840.002,780.002,840.0015,925
2021-08-042,715.002,835.002,715.002,835.0011,040
2021-08-032,795.002,845.002,780.002,780.006,232
2021-08-022,800.002,830.002,780.002,805.007,977
2021-07-302,720.002,840.002,715.002,805.0011,712
2021-07-292,730.002,845.002,695.002,800.0018,558
2021-07-282,530.002,860.002,530.002,820.0046,998
2021-07-272,645.002,645.002,600.002,615.0015,015
2021-07-262,555.002,675.002,555.002,650.0012,632
2021-07-232,615.002,645.002,555.002,565.0011,896
2021-07-222,580.002,680.002,580.002,630.0043,305
2021-07-212,505.002,605.002,505.002,580.00104,399
2021-07-202,500.002,510.002,485.002,510.0034,194
2021-07-192,490.002,515.002,470.002,485.0028,810
2021-07-162,545.002,590.002,545.002,560.0012,190
2021-07-152,555.002,575.002,495.002,575.0013,228
2021-07-142,580.002,610.002,560.002,570.0019,404
2021-07-132,615.002,625.002,580.002,600.009,195
2021-07-122,670.002,670.002,550.002,610.0013,231
2021-07-092,600.002,675.002,550.002,605.0029,660
2021-07-082,645.002,665.002,585.002,595.008,898
2021-07-072,805.002,805.002,680.002,680.0012,203
2021-07-062,775.002,795.002,750.002,795.007,919
2021-07-052,780.002,790.002,735.002,790.0021,651
2021-07-022,755.002,760.002,720.002,760.009,445
2021-07-012,730.002,730.002,700.002,700.0013,503
2021-06-302,750.002,750.002,665.002,675.0022,062
2021-06-292,735.002,750.002,720.002,720.0010,661
2021-06-282,755.002,795.002,720.002,720.0014,597
2021-06-252,770.002,810.002,750.002,760.0019,224
2021-06-242,870.002,915.002,735.002,750.0023,169
2021-06-232,780.002,895.002,780.002,890.0014,713
2021-06-222,790.002,855.002,790.002,835.0016,718
2021-06-212,715.002,820.002,710.002,800.0030,933
2021-06-182,775.002,790.002,735.002,790.0058,281
2021-06-172,745.002,985.002,720.002,755.0032,054
2021-06-162,760.002,830.002,705.002,775.0026,982
2021-06-152,790.002,815.002,710.002,745.0026,550
2021-06-142,785.002,810.002,750.002,785.0023,109
2021-06-112,710.002,805.002,710.002,795.007,467
2021-06-102,765.002,775.002,715.002,775.0022,490
2021-06-092,820.002,830.002,720.002,770.0010,670
2021-06-082,810.002,910.002,785.002,830.0016,136
2021-06-072,850.002,865.002,800.002,805.0011,242
2021-06-042,935.002,965.002,835.002,850.0022,045
2021-06-033,095.003,100.002,885.002,885.0015,277
2021-06-023,025.003,190.003,025.003,115.0046,467
2021-06-012,895.003,075.002,895.003,020.0030,482
2021-05-282,850.002,905.002,830.002,875.0026,076
2021-05-272,880.002,900.002,810.002,815.0097,855
2021-05-262,925.002,945.002,895.002,895.0060,216
2021-05-252,920.002,950.002,895.002,930.0051,943
2021-05-242,875.002,925.002,855.002,925.0019,399
2021-05-212,735.002,900.002,735.002,875.0025,990
2021-05-202,745.002,840.002,745.002,820.0051,133
2021-05-192,515.002,740.002,515.002,740.00100,327
2021-05-182,450.002,575.002,380.002,545.0042,960
2021-05-172,295.002,315.002,275.002,300.0031,880
2021-05-142,345.002,350.002,295.002,300.0026,636
2021-05-132,230.002,310.002,200.002,300.0025,970
2021-05-122,225.002,270.002,200.002,250.0068,178
2021-05-112,300.002,360.002,300.002,325.0069,865
2021-05-102,255.002,370.002,255.002,345.0010,578
2021-05-072,200.002,385.002,200.002,380.0023,956
2021-05-062,345.002,350.002,305.002,320.0031,956
2021-05-052,385.002,385.002,300.002,305.0025,033
2021-05-042,370.002,420.002,335.002,340.0054,320
2021-04-302,290.002,430.002,290.002,350.0031,672
2021-04-292,400.002,400.002,300.002,320.0023,284
2021-04-282,305.002,430.002,305.002,360.0013,894
2021-04-272,300.002,355.002,240.002,355.0034,982
2021-04-262,305.002,385.002,305.002,345.0021,640
2021-04-232,290.002,340.002,245.002,315.0030,599
2021-04-222,260.002,350.002,250.002,315.0039,397
2021-04-212,350.002,365.002,265.002,305.0017,087
2021-04-202,380.002,385.002,350.002,355.0083,415
2021-04-192,405.002,495.002,390.002,390.0012,538
2021-04-162,420.002,480.002,385.002,465.0037,008
2021-04-152,460.002,495.002,400.002,465.0068,948
2021-04-142,320.002,450.002,320.002,425.0044,273
2021-04-132,235.002,375.002,220.002,375.00215,753
2021-04-122,510.002,510.002,330.002,330.00124,919
2021-04-092,520.002,565.002,375.002,375.0088,557
2021-04-082,550.002,570.002,520.002,570.00874,560
2021-04-072,445.002,550.002,445.002,520.0054,820
2021-04-062,530.002,570.002,500.002,500.0023,635
2021-04-012,465.002,525.002,450.002,510.0023,647
2021-03-312,450.002,455.002,410.002,450.0027,478
2021-03-302,400.002,425.002,390.002,410.008,115
2021-03-292,465.002,465.002,380.002,410.0028,910
2021-03-262,455.002,580.002,385.002,410.0022,034
2021-03-252,305.002,415.002,305.002,410.0038,227
2021-03-242,365.002,440.002,360.002,415.0030,805
2021-03-232,375.002,375.002,350.002,370.0054,491
2021-03-222,355.002,365.002,245.002,350.0037,448
2021-03-192,260.002,365.002,230.002,255.00185,653
2021-03-182,340.002,385.002,225.002,270.0081,057
2021-03-172,470.002,480.002,400.002,400.00109,378
2021-03-162,580.002,625.002,230.002,470.00117,859
2021-03-152,635.002,720.002,570.002,690.0030,803
2021-03-122,575.002,710.002,575.002,705.006,574
2021-03-112,760.002,760.002,680.002,710.0022,350
2021-03-102,575.002,700.002,575.002,700.0029,098
2021-03-092,660.002,685.002,605.002,685.0019,302
2021-03-082,570.002,660.002,505.002,660.0025,867
2021-03-052,520.002,560.002,465.002,490.0024,309
2021-03-042,545.002,610.002,490.002,540.0025,448
2021-03-032,625.002,640.002,410.002,560.0082,820
2021-03-022,480.002,505.002,390.002,390.0027,151
2021-03-012,505.002,510.002,400.002,415.0014,219
2021-02-262,375.002,535.002,375.002,440.0037,790
2021-02-252,505.002,600.002,370.002,500.0021,608
2021-02-242,530.002,665.002,490.002,525.00110,380
2021-02-232,460.002,570.002,455.002,535.0025,709
2021-02-222,320.002,460.002,315.002,460.0024,037
2021-02-192,385.002,415.002,380.002,390.0027,077
2021-02-182,480.002,480.002,375.002,380.0014,886
2021-02-172,460.002,500.002,410.002,420.0020,067
2021-02-162,560.002,560.002,495.002,510.0021,935
2021-02-152,540.002,585.002,525.002,530.0042,967
2021-02-122,365.002,525.002,365.002,495.0018,506
2021-02-112,435.002,480.002,405.002,440.0025,533
2021-02-102,575.002,575.002,455.002,460.0020,571
2021-02-092,545.002,570.002,480.002,540.0034,010
2021-02-082,445.002,530.002,445.002,530.0015,264
2021-02-052,515.002,545.002,430.002,540.0016,818
2021-02-042,435.002,510.002,435.002,470.0059,028
2021-02-032,475.002,505.002,345.002,480.0026,556
2021-02-022,415.002,470.002,360.002,410.0014,526
2021-02-012,395.002,460.002,300.002,385.0027,683
2021-01-292,310.002,395.002,310.002,395.0032,868
2021-01-282,280.002,400.002,220.002,395.0039,642
2021-01-272,460.002,475.002,260.002,305.0086,194
2021-01-262,295.002,405.002,295.002,380.0036,067
2021-01-252,370.002,450.002,340.002,405.0025,088
2021-01-222,355.002,395.002,310.002,375.00124,278
2021-01-212,365.002,400.002,290.002,360.00154,739
2021-01-202,250.002,300.002,245.002,260.0075,699
2021-01-192,355.002,355.002,205.002,205.0020,737
2021-01-182,330.002,340.002,280.002,290.0015,244
2021-01-152,310.002,375.002,300.002,350.0023,709
2021-01-142,440.002,440.002,370.002,380.0016,590
2021-01-132,470.002,470.002,370.002,375.0019,365
2021-01-122,535.002,540.002,440.002,450.0043,951
2021-01-112,555.002,565.002,485.002,485.0014,326
2021-01-082,505.002,565.002,495.002,535.0029,877
2021-01-072,600.002,600.002,485.002,485.0026,794
2021-01-062,505.002,555.002,455.002,550.0028,101
2021-01-052,440.002,505.002,440.002,470.0035,168
2021-01-042,660.002,680.002,430.002,460.0030,690
2020-12-312,575.002,600.002,560.002,565.003,084
2020-12-302,685.002,735.002,645.002,650.0015,964
2020-12-292,645.002,755.002,635.002,730.0022,450
2020-12-242,625.002,645.002,610.002,640.007,430
2020-12-232,465.002,625.002,465.002,620.0011,538
2020-12-222,540.002,540.002,455.002,530.009,152
2020-12-212,470.002,565.002,400.002,490.0024,974
2020-12-182,580.002,615.002,530.002,545.0026,669
2020-12-172,580.002,600.002,565.002,580.0039,409
2020-12-162,450.002,625.002,450.002,565.0035,620
2020-12-152,650.002,650.002,505.002,560.0020,212
2020-12-142,625.002,630.002,560.002,585.0099,032
2020-12-112,795.002,795.002,560.002,560.0046,896
2020-12-102,665.002,735.002,600.002,690.0034,910
2020-12-092,770.002,770.002,650.002,655.0036,017
2020-12-082,730.002,730.002,680.002,730.0039,293
2020-12-072,755.002,765.002,670.002,725.0020,067
2020-12-042,900.002,900.002,720.002,810.00190,085
2020-12-032,795.002,850.002,680.002,850.0033,155
2020-12-022,520.002,735.002,520.002,675.0044,023
2020-12-012,425.002,550.002,425.002,550.0044,374
2020-11-302,300.002,455.002,300.002,455.0026,441
2020-11-272,495.002,495.002,325.002,440.0054,074
2020-11-262,380.002,450.002,355.002,400.0034,377
2020-11-252,525.002,540.002,360.002,455.00104,455
2020-11-242,470.002,590.002,465.002,530.0053,677
2020-11-232,470.002,470.002,365.002,450.0046,929
2020-11-202,325.002,430.002,325.002,395.0013,648
2020-11-192,445.002,445.002,370.002,390.0025,776
2020-11-182,500.002,515.002,445.002,465.0036,552
2020-11-172,500.002,510.002,440.002,490.0030,983
2020-11-162,525.002,545.002,430.002,480.00186,797
2020-11-132,595.002,605.002,495.002,495.0020,089
2020-11-122,745.002,745.002,595.002,620.0031,060
2020-11-112,555.002,780.002,555.002,715.0051,015
2020-11-102,500.002,675.002,500.002,655.0034,456
2020-11-092,200.002,575.002,130.002,515.0088,987
2020-11-062,200.002,200.002,095.002,120.0022,858
2020-11-052,115.002,160.002,085.002,145.0020,056
2020-11-042,025.002,155.002,025.002,105.0021,060
2020-11-032,070.002,075.001,966.002,060.0027,718
2020-11-021,970.002,070.001,970.002,050.0031,132
2020-10-302,050.002,085.002,035.002,070.0049,205
2020-10-292,090.002,145.002,075.002,125.0023,119
2020-10-282,175.002,200.002,070.002,125.0051,612
2020-10-272,210.002,230.002,165.002,190.0086,235
2020-10-262,125.002,200.002,125.002,185.0020,294
2020-10-232,190.002,190.002,135.002,160.0014,189
2020-10-222,100.002,160.002,080.002,125.0030,677
2020-10-212,060.002,100.002,030.002,100.0021,726
2020-10-202,050.002,065.002,020.002,050.00170,513
2020-10-162,100.002,100.002,005.002,020.0085,550
2020-10-152,015.002,070.002,005.002,060.00110,020
2020-10-142,020.002,055.001,992.002,035.0033,671
2020-10-132,010.002,025.001,934.001,982.0038,269
2020-10-121,928.001,990.001,928.001,966.0047,207
2020-10-092,025.002,025.001,922.001,960.0039,815
2020-10-081,948.002,040.001,882.002,005.0038,310
2020-10-071,796.001,922.001,794.001,906.00281,827
2020-10-061,800.001,800.001,770.001,794.0032,369
2020-10-051,800.001,804.001,758.001,780.00114,896
2020-10-021,744.001,800.001,744.001,744.0074,965
2020-10-011,850.001,850.001,718.001,760.00145,264
2020-09-301,852.001,888.001,812.001,868.0029,504
2020-09-291,892.001,946.001,858.001,858.0012,639
2020-09-281,884.002,030.001,874.001,900.0031,277
2020-09-251,900.001,910.001,846.001,890.0026,935
2020-09-241,852.001,950.001,810.001,890.00186,868
2020-09-231,970.001,992.001,850.001,850.0022,515
2020-09-221,870.001,984.001,846.001,864.00135,706
2020-09-211,964.001,966.001,862.001,874.00148,969
2020-09-182,100.002,100.001,980.002,000.0093,258
2020-09-172,000.002,125.001,982.002,005.0033,347
2020-09-162,075.002,100.002,000.002,075.0024,798
2020-09-152,100.002,110.002,000.002,015.0036,320
2020-09-142,025.002,130.002,015.002,050.0015,492
2020-09-112,045.002,120.002,000.002,050.0017,925
2020-09-102,100.002,100.002,030.002,050.003,332
2020-09-092,010.002,115.002,010.002,050.0014,137
2020-09-082,070.002,140.002,055.002,102.5021,132
2020-09-072,140.002,215.002,120.002,132.5010,309
2020-09-042,040.002,150.002,040.002,135.0011,135
2020-09-032,055.002,090.001,994.002,060.0029,681
2020-09-022,150.002,175.002,080.002,107.5026,001
2020-09-012,145.002,185.002,100.002,127.5024,054
2020-08-282,150.002,235.002,130.002,205.0010,195
2020-08-272,145.002,190.002,120.002,175.0018,675
2020-08-262,070.002,165.002,070.002,150.0012,834
2020-08-252,100.002,165.002,060.002,085.0017,619
2020-08-242,090.002,120.002,075.002,107.5034,148
2020-08-212,110.002,130.002,045.002,077.5015,976
2020-08-202,135.002,200.002,060.002,125.0015,306
2020-08-192,095.002,130.002,030.002,110.0039,380
2020-08-182,205.002,260.002,070.002,112.5028,612
2020-08-172,250.002,295.002,250.002,285.0047,517
2020-08-142,250.002,295.002,250.002,282.5022,992
2020-08-132,330.002,335.002,215.002,285.0043,432
2020-08-122,460.002,520.002,410.002,430.0014,485
2020-08-112,495.002,500.002,470.002,482.508,607
2020-08-102,500.002,500.002,455.002,492.5014,897
2020-08-072,475.002,500.002,435.002,490.005,802
2020-08-062,395.002,430.002,325.002,425.0019,873
2020-08-052,300.002,440.002,300.002,410.0019,776
2020-08-042,400.002,460.002,350.002,412.5091,780
2020-08-032,360.002,400.002,325.002,350.007,146
2020-07-312,310.002,380.002,310.002,355.0021,823
2020-07-302,290.002,360.002,245.002,277.504,407
2020-07-292,315.002,340.002,245.002,277.507,482
2020-07-282,210.002,360.002,210.002,317.507,195
2020-07-272,300.002,360.002,275.002,310.0074,554
2020-07-242,355.002,355.002,255.002,327.5041,844
2020-07-232,300.002,335.002,300.002,295.0032,439
2020-07-222,300.002,360.002,300.002,322.5011,694
2020-07-212,350.002,385.002,270.002,367.5019,463
2020-07-202,300.002,300.002,200.002,337.506,423
2020-07-172,350.002,365.002,250.002,337.5036,819
2020-07-162,390.002,450.002,340.002,367.5013,559
2020-07-152,395.002,420.002,340.002,417.5020,758
2020-07-142,380.002,380.002,245.002,342.5025,984
2020-07-132,445.002,490.002,380.002,422.5014,612
2020-07-102,335.002,500.002,335.002,432.5046,941
2020-07-092,510.002,600.002,365.002,382.508,693
2020-07-082,505.002,520.002,445.002,490.00104,444
2020-07-072,575.002,600.002,535.002,552.5017,096
2020-07-062,550.002,575.002,475.002,555.0017,035
2020-07-032,480.002,550.002,425.002,480.006,960
2020-07-022,490.002,505.002,390.002,467.5020,182
2020-07-012,445.002,475.002,395.002,455.005,850
2020-06-302,500.002,500.002,395.002,490.0010,354
2020-06-292,400.002,475.002,335.002,420.008,522
2020-06-262,500.002,500.002,425.002,420.003,952
2020-06-252,410.002,440.002,310.002,420.0038,918
2020-06-242,570.002,620.002,425.002,595.0010,914
2020-06-232,645.002,685.002,580.002,595.009,848
2020-06-222,550.002,740.002,550.002,600.0057,903
2020-06-192,610.002,700.002,545.002,570.0032,296
2020-06-182,590.002,695.002,520.002,587.5031,693
2020-06-172,625.002,625.002,555.002,607.5021,361
2020-06-162,530.002,680.002,415.002,607.50129,172
2020-06-152,350.002,410.002,300.002,370.0067,888
2020-06-122,350.002,430.002,230.002,347.5017,323
2020-06-112,420.002,430.002,350.002,362.5078,958
2020-06-102,425.002,495.002,425.002,425.0012,652
2020-06-092,400.002,465.002,345.002,422.5030,728
2020-06-082,570.002,580.002,450.002,472.5041,350
2020-06-052,620.002,695.002,550.002,557.5056,175
2020-06-042,440.002,580.002,430.002,525.0050,534
2020-06-032,425.002,500.002,400.002,450.0032,068
2020-06-022,390.002,470.002,370.002,400.0015,214
2020-06-012,355.002,415.002,340.002,362.5014,674
2020-05-292,310.002,440.002,300.002,327.507,608
2020-05-282,360.002,435.002,275.002,327.5039,211
2020-05-272,375.002,400.002,310.002,352.5034,707
2020-05-262,225.002,390.002,210.002,352.5026,399
2020-05-222,170.002,245.002,120.002,187.5011,446
2020-05-212,185.002,220.002,100.002,187.5032,227
2020-05-202,115.002,120.002,055.002,090.0025,748
2020-05-192,020.002,100.002,020.002,062.5036,556
2020-05-181,968.002,025.001,968.002,017.5013,325
2020-05-151,976.001,988.001,938.001,957.0097,940
2020-05-141,902.001,960.001,900.001,924.0036,700
2020-05-131,996.001,996.001,930.001,953.0055,429
2020-05-121,960.001,996.001,900.001,985.0046,287
2020-05-111,900.001,934.001,850.001,916.00230,120
2020-05-071,888.001,890.001,720.001,871.0023,729
2020-05-061,854.001,900.001,848.001,854.0064,155
2020-05-051,850.001,890.001,716.001,857.0095,000
2020-05-041,812.001,900.001,782.001,856.0022,334
2020-05-011,852.001,900.001,850.001,888.0089,235
2020-04-301,950.001,950.001,812.001,948.0010,085
2020-04-291,900.001,950.001,878.001,948.0088,548
2020-04-281,900.001,900.001,850.001,845.0029,516
2020-04-271,830.001,850.001,816.001,845.0039,077
2020-04-241,850.001,850.001,780.001,832.0025,205
2020-04-231,850.001,850.001,766.001,812.0098,004
2020-04-221,816.001,870.001,756.001,828.0010,494
2020-04-211,800.001,890.001,768.001,828.0020,116
2020-04-201,900.001,936.001,822.001,828.0031,235
2020-04-171,930.001,966.001,812.001,858.0058,859
2020-04-161,848.001,922.001,800.001,891.0093,323
2020-04-152,060.002,075.001,804.001,840.0028,940
2020-04-142,330.002,330.002,080.002,177.5046,404
2020-04-092,070.002,190.002,045.002,177.50178,057
2020-04-081,900.002,180.001,880.002,047.5032,105
2020-04-071,830.001,954.001,722.001,849.0097,519
2020-04-061,894.001,896.001,730.001,591.0043,580
2020-04-031,988.001,988.001,752.001,826.002,037
2020-04-031,988.001,988.001,596.001,591.0026,332
2020-04-021,800.001,888.001,826.001,826.0077,153
2020-04-021,800.001,888.001,792.001,871.0047,037
2020-04-011,898.001,942.001,812.001,858.0061,247
2020-04-011,898.001,942.001,812.001,960.0021,475
2020-03-311,895.001,945.001,830.001,870.0048,114
2020-03-301,785.001,910.001,775.001,875.0026,362
2020-03-271,840.001,865.001,660.001,847.5022,930
2020-03-261,730.001,930.001,660.001,767.5045,218
2020-03-251,790.001,795.001,560.001,552.5099,714
2020-03-241,420.001,480.001,350.001,357.5075,541
2020-03-231,450.001,450.001,280.001,560.009,553
2020-03-201,395.001,690.001,385.001,345.0029,090
2020-03-191,400.001,420.001,080.001,685.00318,328
2020-03-181,770.001,770.001,635.001,722.504,873
2020-03-171,930.001,930.001,640.001,872.5083,318
2020-03-162,310.002,310.001,850.002,355.0022,588
2020-03-132,620.002,640.002,470.002,505.0030,843
2020-03-122,670.002,680.002,480.002,805.0016,531
2020-03-112,920.002,920.002,830.002,830.0035,042
2020-03-102,830.002,850.002,800.002,775.0024,384
2020-03-092,870.002,870.002,660.002,915.0024,157
2020-03-063,030.003,040.002,900.002,915.0026,263
2020-03-053,080.003,080.003,020.003,055.0078,727
2020-03-043,210.003,210.003,040.003,140.0036,544
2020-03-032,850.003,280.002,850.002,720.00121,442
2020-03-022,850.002,910.002,700.002,775.0020,907
2020-02-282,740.002,830.002,740.002,855.0017,515
2020-02-273,020.003,050.002,800.003,080.0036,348
2020-02-263,100.003,150.003,010.003,110.0018,116
2020-02-253,130.003,130.003,110.003,135.0056,711
2020-02-243,450.003,450.002,960.003,340.0016,896
2020-02-213,370.003,400.003,310.003,340.0014,495
2020-02-203,450.003,450.003,350.003,375.0028,314
2020-02-193,350.003,440.003,310.003,420.007,101
2020-02-183,370.003,380.003,330.003,325.0018,436
2020-02-173,390.003,390.003,320.003,350.007,314
2020-02-143,330.003,350.003,260.003,310.0018,641
2020-02-133,320.003,390.003,310.003,330.0038,840
2020-02-123,350.003,430.003,310.003,340.0014,876
2020-02-113,400.003,400.003,350.003,360.0061,681
2020-02-103,400.003,400.003,350.003,385.0013,372
2020-02-073,370.003,380.003,320.003,370.0064,797
2020-02-063,370.003,370.003,350.003,360.0017,023
2020-02-053,370.003,370.003,340.003,355.006,584
2020-02-043,400.003,400.003,340.003,350.0013,947
2020-02-033,260.003,360.003,250.003,345.00105,509
2020-01-313,350.003,350.003,280.003,295.0023,502
2020-01-303,300.003,310.003,230.003,295.005,652
2020-01-293,350.003,350.003,260.003,295.007,824
2020-01-283,300.003,340.003,170.003,315.0015,957
2020-01-273,440.003,440.003,110.003,300.0030,618
2020-01-243,400.003,450.003,400.003,415.0020,370
2020-01-233,450.003,450.003,350.003,420.008,915
2020-01-223,400.003,450.003,350.003,415.0011,871
2020-01-213,400.003,420.003,350.003,395.0034,102
2020-01-203,400.003,400.003,330.003,375.0011,064
2020-01-173,370.003,400.003,350.003,385.0012,154
2020-01-163,390.003,400.003,330.003,375.0025,919
2020-01-153,280.003,380.003,200.003,355.0038,883
2020-01-143,320.003,350.003,230.003,300.0019,239
2020-01-133,330.003,370.003,250.003,325.0011,674
2020-01-103,400.003,400.003,230.003,365.007,730
2020-01-093,350.003,400.003,200.003,360.0011,550
2020-01-083,260.003,350.003,240.003,245.0010,235
2020-01-073,350.003,350.003,320.003,325.0018,837
2020-01-063,390.003,390.003,260.003,345.0012,807
2020-01-033,440.003,440.003,290.003,370.0025,367
2020-01-023,410.003,540.003,350.003,375.0024,125
2019-12-313,360.003,520.003,360.003,490.003,346
2019-12-303,480.003,530.003,470.003,485.007,188
2019-12-273,330.003,500.003,330.003,495.0017,851
2019-12-243,340.003,380.003,320.003,365.002,681
2019-12-233,130.003,340.003,120.003,325.008,776
2019-12-203,060.003,200.003,060.003,165.0026,100
2019-12-193,040.003,100.003,030.003,090.0031,856
2019-12-183,060.003,130.003,060.003,095.0016,555
2019-12-172,920.003,150.002,920.003,080.0038,042
2019-12-162,910.003,110.002,910.003,055.0027,521
2019-12-133,090.003,250.003,040.003,050.0032,428
2019-12-123,090.003,090.003,030.003,030.0010,662
2019-12-113,100.003,100.003,050.003,065.0016,162
2019-12-103,110.003,160.003,070.003,120.0026,575
2019-12-093,150.003,160.003,060.003,090.0017,426
2019-12-063,110.003,110.003,080.003,105.001,345
2019-12-053,110.003,130.003,060.003,105.005,378
2019-12-043,170.003,170.003,090.003,105.0010,950
2019-12-033,120.003,140.003,090.003,110.009,551
2019-12-023,100.003,110.003,070.003,090.0020,296
2019-11-293,140.003,140.003,090.003,095.0014,199
2019-11-283,050.003,150.003,050.003,105.0052,612
2019-11-273,060.003,100.003,060.003,095.0020,950
2019-11-263,180.003,180.003,080.003,085.0024,466
2019-11-253,000.003,120.003,000.003,085.0025,949
2019-11-223,000.003,000.002,990.002,995.0019,002
2019-11-212,930.003,000.002,930.002,995.0011,657
2019-11-202,910.003,000.002,900.002,990.006,664
2019-11-192,990.003,000.002,930.002,970.008,135
2019-11-182,950.003,000.002,950.002,995.008,202
2019-11-152,980.003,100.002,980.002,990.0023,200
2019-11-142,910.003,000.002,900.002,990.005,597
2019-11-132,980.002,980.002,900.002,910.006,910
2019-11-122,930.002,950.002,920.002,925.006,529
2019-11-112,930.003,000.002,930.002,980.006,578
2019-11-082,950.003,000.002,950.002,965.005,968
2019-11-072,950.003,000.002,910.002,950.0011,013
2019-11-062,950.003,000.002,940.002,955.009,406
2019-11-053,030.003,100.003,020.003,055.0011,610
2019-11-042,990.003,040.002,920.002,995.0016,314
2019-11-012,970.002,980.002,920.002,960.0011,559
2019-10-312,950.003,000.002,950.002,975.005,759
2019-10-302,950.002,960.002,910.002,945.0013,566
2019-10-292,930.002,960.002,920.002,930.003,472
2019-10-282,930.002,950.002,920.002,930.0011,999
2019-10-252,950.002,970.002,930.002,950.009,160
2019-10-243,000.003,000.002,920.002,935.005,892
2019-10-232,940.003,000.002,940.002,965.0020,548
2019-10-223,020.003,080.002,950.002,960.0020,408
2019-10-213,100.003,100.003,050.003,055.0026,022
2019-10-183,050.003,050.003,030.003,045.0027,418
2019-10-173,070.003,100.003,030.003,070.0025,830
2019-10-163,000.003,060.003,000.003,035.0054,995
2019-10-152,980.003,090.002,980.003,060.0017,257
2019-10-143,070.003,070.002,850.002,965.0010,865
2019-10-112,910.003,100.002,880.003,080.0084,346
2019-10-102,810.002,940.002,800.002,895.004,452
2019-10-093,000.003,000.002,730.002,895.0013,767
2019-10-083,100.003,100.003,000.003,015.006,745
2019-10-072,950.003,040.002,950.003,035.009,522
2019-10-043,040.003,040.003,000.003,000.0026,492
2019-10-033,010.003,060.003,010.003,025.0027,132
2019-10-023,050.003,070.003,000.003,015.0011,634
2019-10-013,040.003,140.003,010.003,015.00299,149
2019-09-303,000.003,050.002,960.003,005.0021,948
2019-09-272,950.003,000.002,950.002,970.0022,638
2019-09-262,960.003,080.002,960.002,995.0014,440
2019-09-252,920.003,000.002,900.002,990.0029,291
2019-09-243,000.003,010.002,830.002,890.0017,809
2019-09-233,190.003,190.003,000.003,025.0022,426
2019-09-202,980.003,150.002,900.003,105.0052,966
2019-09-192,980.003,000.002,980.002,995.0014,000
2019-09-182,990.002,990.002,960.002,985.0022,232
2019-09-172,980.003,000.002,940.002,965.0022,049
2019-09-163,040.003,040.002,980.002,985.0030,228
2019-09-132,970.003,040.002,960.003,035.0025,235
2019-09-122,900.002,950.002,870.002,945.0012,796
2019-09-112,900.002,900.002,860.002,865.0032,487
2019-09-102,900.002,900.002,810.002,865.0016,216
2019-09-092,900.002,900.002,850.002,895.0028,507
2019-09-062,870.002,900.002,850.002,865.0018,711
2019-09-052,900.002,900.002,860.002,875.0021,196
2019-09-042,900.002,900.002,850.002,890.0024,098
2019-09-032,840.002,900.002,800.002,860.0013,075
2019-09-022,780.002,850.002,770.002,840.0010,470
2019-08-302,740.002,790.002,720.002,780.005,032
2019-08-292,750.002,780.002,690.002,780.008,386
2019-08-282,750.002,850.002,750.002,780.0027,916
2019-08-272,850.002,890.002,760.002,815.0055,748
2019-08-232,900.002,900.002,840.002,855.007,440
2019-08-222,890.002,890.002,850.002,855.008,438
2019-08-212,890.002,900.002,860.002,865.0010,275
2019-08-202,900.002,900.002,870.002,870.008,394
2019-08-192,870.002,900.002,840.002,880.0017,049
2019-08-162,850.002,880.002,830.002,835.0014,652
2019-08-152,900.002,900.002,850.002,875.0013,830
2019-08-142,890.002,900.002,860.002,890.0056,851
2019-08-132,950.002,950.002,850.002,875.0017,083
2019-08-122,900.002,900.002,860.002,865.0034,760
2019-08-092,930.002,930.002,860.002,870.004,818
2019-08-082,930.002,930.002,900.002,915.0011,823
2019-08-072,940.002,940.002,910.002,930.0040,647
2019-08-062,910.002,930.002,900.002,910.0020,973
2019-08-052,940.002,950.002,850.002,910.0035,316
2019-08-022,820.002,890.002,820.002,870.0045,971
2019-08-012,840.002,850.002,770.002,840.0046,348
2019-07-312,920.002,990.002,770.002,805.0031,524
2019-07-302,630.002,800.002,610.002,785.0027,784
2019-07-292,620.002,660.002,600.002,630.0056,614
2019-07-262,580.002,620.002,580.002,595.0015,116
2019-07-252,630.002,630.002,610.002,605.0013,960
2019-07-242,630.002,630.002,590.002,620.0017,091
2019-07-232,640.002,650.002,550.002,585.0013,502
2019-07-222,650.002,650.002,610.002,625.007,702
2019-07-192,650.002,650.002,610.002,630.0017,895
2019-07-182,590.002,620.002,590.002,615.0010,818
2019-07-172,640.002,650.002,610.002,610.0018,681
2019-07-162,550.002,640.002,550.002,635.0030,573
2019-07-152,520.002,570.002,520.002,565.0041,947
2019-07-122,560.002,600.002,560.002,565.0028,251
2019-07-112,530.002,580.002,530.002,565.0055,094
2019-07-102,550.002,590.002,550.002,575.0018,987
2019-07-092,600.002,650.002,590.002,625.008,882
2019-07-082,630.002,690.002,630.002,640.005,142
2019-07-052,690.002,690.002,640.002,645.005,974
2019-07-042,700.002,700.002,650.002,655.0011,144
2019-07-032,650.002,680.002,650.002,655.0016,191
2019-07-022,600.002,690.002,600.002,655.0047,079
2019-07-012,700.002,700.002,670.002,675.0010,597
2019-06-282,700.002,700.002,660.002,695.0031,132
2019-06-272,660.002,700.002,650.002,690.0045,496
2019-06-262,690.002,700.002,690.002,695.007,961
2019-06-252,700.002,700.002,630.002,690.0010,381
2019-06-242,660.002,700.002,660.002,695.0015,983
2019-06-212,600.002,650.002,600.002,645.0017,644
2019-06-202,700.002,700.002,620.002,645.0016,818
2019-06-192,590.002,700.002,590.002,650.0038,679
2019-06-182,600.002,630.002,570.002,585.0043,125
2019-06-172,600.002,600.002,590.002,595.0016,715
2019-06-142,530.002,610.002,530.002,580.0011,464
2019-06-132,630.002,630.002,590.002,615.0026,771
2019-06-122,570.002,600.002,520.002,585.0018,609
2019-06-112,630.002,630.002,530.002,605.0031,825
2019-06-102,680.002,680.002,600.002,600.0023,820
2019-06-072,640.002,640.002,590.002,615.00161,868
2019-06-062,630.002,640.002,620.002,625.0013,980
2019-06-052,590.002,630.002,590.002,610.0019,478
2019-06-042,690.002,690.002,570.002,595.0031,236
2019-06-032,700.002,700.002,610.002,615.0055,754
2019-05-312,640.002,640.002,620.002,635.0012,815
2019-05-302,660.002,690.002,630.002,635.0044,794
2019-05-292,650.002,650.002,630.002,645.0016,779
2019-05-282,660.002,660.002,630.002,645.0030,140
2019-05-242,660.002,700.002,650.002,655.0019,023
2019-05-232,690.002,690.002,650.002,660.0027,275
2019-05-222,680.002,690.002,660.002,685.0020,107
2019-05-212,680.002,690.002,680.002,685.0036,940
2019-05-202,710.002,710.002,680.002,690.0014,730
2019-05-172,650.002,740.002,650.002,700.00127,900
2019-05-162,650.002,700.002,630.002,675.0094,111
2019-05-152,650.002,650.002,590.002,635.0024,960
2019-05-142,710.002,710.002,570.002,580.008,058
2019-05-132,640.002,650.002,570.002,590.0034,580
2019-05-102,530.002,600.002,530.002,545.006,568
2019-05-092,670.002,670.002,500.002,515.0011,852
2019-05-082,630.002,650.002,570.002,595.006,739
2019-05-072,600.002,730.002,520.002,630.0029,200
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.