Login to your account

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

Genus Share History

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

GNS.L
Share PriceGNS.L
ChartsGNS.L
TradesGNS.L
HistoryCompare
GNS.LGNS.L
Share NewsGNS.L
RNSGNS.L
Accounts
Date Open High Low Close Volume
2026-10-232,192.002,294.002,184.002,294.00154,344
2026-10-222,276.002,276.002,218.002,240.00154,184
2026-10-212,222.002,298.002,222.002,244.00121,916
2026-10-202,330.002,330.002,206.002,224.00236,445
2026-10-192,342.002,342.002,272.002,278.00155,838
2026-10-162,348.002,374.002,316.002,316.00233,830
2026-10-152,266.002,374.002,266.002,360.00189,305
2026-10-142,244.002,350.002,244.002,324.00311,010
2026-10-132,270.002,318.002,270.002,288.00175,608
2026-10-122,238.002,296.002,238.002,272.00182,652
2026-10-092,240.002,338.002,240.002,280.00447,282
2026-10-082,150.002,226.002,150.002,222.00260,457
2026-10-072,182.002,208.002,114.002,208.00250,159
2026-10-062,130.002,158.002,062.002,114.00179,959
2026-10-052,202.002,202.002,126.002,126.00200,835
2026-10-022,148.002,166.002,120.002,144.00245,219
2026-10-012,098.002,196.002,098.002,150.00289,324
2026-09-302,190.002,210.002,138.002,142.00372,120
2026-09-292,142.002,186.002,116.002,186.00217,793
2026-09-282,088.002,136.002,088.002,132.00216,351
2026-09-252,068.002,114.002,068.002,092.00182,075
2026-09-242,124.002,124.002,070.002,074.00234,671
2026-09-232,182.002,182.002,112.002,112.00222,613
2026-09-222,124.002,150.002,116.002,132.00218,684
2026-09-212,096.002,146.002,096.002,120.00171,900
2026-09-182,140.002,142.002,092.002,092.00363,677
2026-09-172,170.002,208.002,132.002,134.00285,120
2026-09-162,150.002,192.002,132.002,150.00206,068
2026-09-152,180.002,194.002,128.002,150.00250,079
2026-09-142,114.002,182.002,106.002,134.00605,992
2026-09-112,142.002,220.002,142.002,162.00133,950
2026-09-102,300.002,362.002,016.002,160.00544,286
2026-09-092,330.002,330.002,234.002,234.0083,897
2026-09-082,310.002,330.002,274.002,290.0072,345
2026-09-072,220.002,330.002,220.002,278.0053,318
2026-09-042,328.002,352.002,254.002,264.0080,364
2026-09-032,322.002,354.002,288.002,328.0063,794
2026-09-022,320.002,320.002,260.002,290.0091,523
2026-09-012,420.002,420.002,292.002,320.0076,231
2026-08-312,348.002,348.002,348.002,348.000
2026-08-282,336.002,370.002,330.002,348.00179,840
2026-08-272,306.002,344.002,282.002,332.0068,668
2026-08-262,298.002,320.002,292.002,300.0066,259
2026-08-252,254.002,304.002,254.002,298.0040,975
2026-08-242,270.002,290.002,262.002,288.0032,304
2026-08-212,274.002,302.002,248.002,282.00468,508
2026-08-202,240.002,324.002,240.002,298.0035,313
2026-08-192,208.002,314.002,208.002,302.0094,820
2026-08-182,266.002,298.002,246.002,274.0066,115
2026-08-172,298.002,298.002,234.002,260.0062,139
2026-08-142,204.002,270.002,204.002,256.0062,238
2026-08-132,200.002,300.002,200.002,254.0072,902
2026-08-122,302.002,306.002,246.002,256.0086,769
2026-08-112,362.002,362.002,286.002,296.0069,690
2026-08-102,308.002,340.002,286.002,318.00227,469
2026-08-072,316.002,334.002,284.002,304.00255,221
2026-08-062,198.002,344.002,198.002,302.00133,550
2026-08-052,192.002,302.002,192.002,260.00109,441
2026-08-042,242.002,242.002,186.002,204.0088,734
2026-08-032,204.002,226.002,188.002,210.00111,711
2026-07-312,300.002,300.002,194.002,194.00260,723
2026-07-302,284.002,284.002,210.002,244.00130,231
2026-07-292,260.002,260.002,196.002,226.00100,383
2026-07-282,176.002,232.002,176.002,218.00146,744
2026-07-272,086.002,240.002,086.002,220.00175,944
2026-07-242,094.002,172.002,094.002,136.0091,786
2026-07-232,122.002,186.002,122.002,156.00578,939
2026-07-222,180.002,180.002,100.002,180.00397,647
2026-07-212,074.002,146.002,074.002,120.00240,365
2026-07-202,132.002,180.002,100.002,132.00118,954
2026-07-172,160.002,160.002,120.002,130.00173,566
2026-07-162,146.002,194.002,126.002,174.00192,855
2026-07-152,146.002,166.002,086.002,166.00522,319
2026-07-142,248.002,326.002,098.002,110.00748,786
2026-07-131,978.002,042.001,978.002,034.00106,097
2026-07-102,074.002,088.002,006.002,020.00545,113
2026-07-091,943.002,072.001,943.002,072.00124,861
2026-07-082,070.002,070.001,966.001,966.00402,382
2026-07-072,258.002,258.002,060.002,060.00277,601
2026-07-062,324.002,324.002,234.002,248.0077,744
2026-07-032,320.002,330.002,266.002,290.0073,379
2026-07-022,170.002,322.002,170.002,312.00120,083
2026-07-012,098.002,242.002,098.002,242.00471,871
2026-06-302,084.002,174.002,084.002,148.00256,247
2026-06-292,170.002,170.002,126.002,126.00296,564
2026-06-262,130.002,162.002,112.002,158.0050,932
2026-06-252,164.002,180.002,120.002,132.00129,254
2026-06-242,126.002,186.002,084.002,170.00377,621
2026-06-232,140.002,164.002,082.002,110.0080,306
2026-06-222,202.002,210.002,164.002,170.00151,748
2026-06-192,240.002,240.002,162.002,206.00391,678
2026-06-182,202.002,202.002,164.002,174.0085,368
2026-06-172,230.002,238.002,154.002,198.00349,206
2026-06-162,152.002,224.002,152.002,216.001,005,468
2026-06-152,162.002,242.002,162.002,178.00164,569
2026-06-122,206.002,224.002,180.002,182.0073,891
2026-06-112,068.002,170.002,068.002,170.00105,322
2026-06-102,074.002,124.002,054.002,114.00325,760
2026-06-092,184.002,228.002,072.002,072.00168,393
2026-06-082,280.002,280.002,222.002,236.0056,580
2026-06-052,212.002,334.002,212.002,274.0061,661
2026-06-042,230.002,280.002,228.002,274.00188,848
2026-06-032,210.002,244.002,196.002,236.0099,471
2026-06-022,298.002,298.002,214.002,240.00609,684
2026-06-012,318.002,322.002,224.002,244.0086,285
2026-05-292,384.002,386.002,328.002,328.00208,328
2026-05-282,386.002,420.002,340.002,358.00133,909
2026-05-272,472.002,486.002,424.002,438.00248,817
2026-05-262,468.002,492.002,458.002,462.0076,276
2026-05-252,478.002,478.002,478.002,478.000
2026-05-222,462.002,490.002,452.002,478.00140,706
2026-05-212,426.002,452.002,392.002,452.0092,398
2026-05-202,366.002,418.002,362.002,418.00174,073
2026-05-192,418.002,418.002,338.002,366.0065,481
2026-05-182,334.002,390.002,330.002,364.0086,218
2026-05-152,318.002,402.002,318.002,402.00172,740
2026-05-142,310.002,364.002,304.002,364.00305,635
2026-05-132,270.002,286.002,250.002,286.00118,058
2026-05-122,280.002,284.002,254.002,272.00198,735
2026-05-112,364.002,364.002,286.002,310.00173,411
2026-05-082,328.002,356.002,312.002,320.00105,325
2026-05-072,388.002,406.002,334.002,356.00125,724
2026-05-062,386.002,426.002,332.002,376.00372,324
2026-05-052,400.002,400.002,312.002,330.00334,850
2026-05-042,356.002,356.002,356.002,356.000
2026-05-012,398.002,398.002,304.002,356.00116,533
2026-04-302,328.002,344.002,244.002,344.00265,098
2026-04-292,310.002,310.002,266.002,268.001,595,694
2026-04-282,330.002,362.002,304.002,304.00234,345
2026-04-272,412.002,428.002,388.002,398.00188,436
2026-04-242,480.002,512.002,398.002,408.00425,174
2026-04-232,512.002,562.002,512.002,530.0061,667
2026-04-222,550.002,584.002,550.002,562.00405,315
2026-04-212,600.002,622.002,550.002,568.00241,412
2026-04-202,636.002,636.002,578.002,588.00144,019
2026-04-172,706.002,706.002,598.002,644.00298,290
2026-04-162,720.002,720.002,640.002,646.00196,869
2026-04-152,720.002,720.002,650.002,664.00250,508
2026-04-142,484.002,710.002,484.002,688.0098,523
2026-04-132,512.002,560.002,512.002,554.0077,233
2026-04-102,572.002,632.002,562.002,576.00303,863
2026-04-092,600.002,616.002,544.002,562.00169,312
2026-04-082,548.002,650.002,548.002,624.00186,440
2026-04-072,572.002,572.002,466.002,474.0082,202
2026-04-062,540.002,540.002,540.002,540.000
2026-04-032,540.002,540.002,540.002,540.000
2026-04-022,430.002,565.002,410.002,540.0066,767
2026-04-012,425.002,485.002,395.002,450.00244,395
2026-03-312,430.002,440.002,370.002,370.00196,970
2026-03-302,355.002,420.002,355.002,410.00120,100
2026-03-272,495.002,500.002,385.002,430.00107,780
2026-03-262,505.002,520.002,475.002,490.00126,125
2026-03-252,500.002,555.002,500.002,525.00177,921
2026-03-242,560.002,560.002,490.002,490.00165,765
2026-03-232,470.002,605.002,420.002,535.00122,859
2026-03-202,640.002,640.002,540.002,555.00153,809
2026-03-192,635.002,635.002,570.002,575.0090,964
2026-03-182,745.002,745.002,640.002,665.0043,207
2026-03-172,685.002,705.002,620.002,675.00115,247
2026-03-162,675.002,680.002,615.002,635.00103,390
2026-03-132,675.002,695.002,650.002,670.0044,063
2026-03-122,685.002,710.002,655.002,695.00558,910
2026-03-112,665.002,730.002,650.002,685.00113,005
2026-03-102,710.002,750.002,695.002,740.00407,027
2026-03-092,615.002,670.002,575.002,645.00147,197
2026-03-062,710.002,710.002,655.002,670.0069,182
2026-03-052,745.002,760.002,680.002,680.0075,060
2026-03-042,780.002,785.002,715.002,740.00127,541
2026-03-032,840.002,855.002,720.002,800.00204,105
2026-03-022,940.002,940.002,855.002,880.00130,600
2026-02-272,850.002,970.002,850.002,915.00251,318
2026-02-263,170.003,170.002,810.002,840.00383,523
2026-02-253,165.003,215.003,160.003,170.00185,533
2026-02-243,125.003,220.003,125.003,155.00138,663
2026-02-233,190.003,190.003,115.003,135.0036,561
2026-02-203,130.003,175.003,115.003,135.0055,901
2026-02-193,135.003,135.003,060.003,120.00239,411
2026-02-183,110.003,135.003,070.003,130.0049,974
2026-02-173,110.003,110.003,005.003,075.0056,836
2026-02-163,015.003,065.003,005.003,025.0042,751
2026-02-133,055.003,055.002,985.003,030.00173,132
2026-02-123,090.003,125.003,025.003,045.001,110,681
2026-02-113,190.003,190.003,005.003,075.00109,356
2026-02-103,095.003,155.003,055.003,120.00123,827
2026-02-093,060.003,060.003,010.003,050.00110,085
2026-02-062,965.003,060.002,965.003,035.0066,463
2026-02-053,010.003,080.003,000.003,030.00314,853
2026-02-043,050.003,160.003,035.003,080.00155,425
2026-02-033,040.003,065.002,965.003,060.00170,567
2026-02-023,170.003,175.002,965.002,965.00435,169
2026-01-303,025.003,170.003,025.003,160.00415,661
2026-01-293,020.003,055.002,990.003,055.00191,740
2026-01-282,955.003,035.002,955.003,035.00234,274
2026-01-272,900.002,985.002,875.002,970.00354,288
2026-01-262,845.002,905.002,805.002,895.00443,325
2026-01-232,865.002,865.002,765.002,815.0052,804
2026-01-222,830.002,850.002,775.002,800.0073,926
2026-01-212,780.002,805.002,700.002,800.0059,852
2026-01-202,795.002,795.002,740.002,765.0054,184
2026-01-192,800.002,900.002,800.002,835.00123,016
2026-01-163,020.003,035.002,745.002,835.00330,027
2026-01-152,585.002,630.002,555.002,630.00184,378
2026-01-142,520.002,610.002,500.002,595.00359,349
2026-01-132,560.002,570.002,510.002,515.0062,724
2026-01-122,495.002,580.002,495.002,565.001,517,207
2026-01-092,570.002,570.002,535.002,540.0077,835
2026-01-082,615.002,635.002,545.002,565.00243,059
2026-01-072,610.002,655.002,580.002,635.0074,546
2026-01-062,575.002,575.002,490.002,575.0068,726
2026-01-052,565.002,580.002,515.002,525.0074,199
2026-01-022,605.002,610.002,545.002,545.0029,338
2026-01-012,595.002,595.002,595.002,595.000
2025-12-312,650.002,650.002,585.002,595.0014,545
2025-12-302,590.002,620.002,565.002,615.0031,771
2025-12-292,525.002,605.002,525.002,590.0049,734
2025-12-262,555.002,555.002,555.002,555.000
2025-12-252,555.002,555.002,555.002,555.000
2025-12-242,540.002,570.002,540.002,555.0012,828
2025-12-232,610.002,610.002,560.002,570.0020,337
2025-12-222,525.002,570.002,520.002,570.0043,169
2025-12-192,630.002,630.002,545.002,550.00161,585
2025-12-182,560.002,600.002,545.002,600.00109,016
2025-12-172,495.002,580.002,495.002,545.0092,024
2025-12-162,540.002,550.002,515.002,535.0085,949
2025-12-152,495.002,575.002,475.002,550.0077,200
2025-12-122,515.002,550.002,495.002,495.0069,374
2025-12-112,585.002,600.002,545.002,560.0071,140
2025-12-102,540.002,610.002,540.002,575.00169,887
2025-12-092,610.002,610.002,585.002,585.00253,460
2025-12-082,590.002,620.002,585.002,620.0094,665
2025-12-052,660.002,660.002,590.002,590.0072,888
2025-12-042,625.002,665.002,605.002,650.0085,247
2025-12-032,645.002,645.002,550.002,590.00108,067
2025-12-022,545.002,615.002,545.002,610.0061,529
2025-12-012,650.002,650.002,565.002,610.0091,701
2025-11-282,535.002,630.002,535.002,630.0053,366
2025-11-272,530.002,600.002,495.002,595.00113,456
2025-11-262,500.002,530.002,475.002,505.00139,822
2025-11-252,425.002,465.002,410.002,455.001,621,106
2025-11-242,485.002,500.002,420.002,425.00171,304
2025-11-212,490.002,495.002,445.002,470.00300,106
2025-11-202,585.002,610.002,515.002,515.00113,884
2025-11-192,385.002,615.002,380.002,585.00178,787
2025-11-182,375.002,435.002,370.002,375.0097,630
2025-11-172,480.002,480.002,400.002,435.0066,358
2025-11-142,415.002,450.002,360.002,450.00273,709
2025-11-132,390.002,470.002,390.002,435.0071,177
2025-11-122,370.002,400.002,370.002,385.0033,490
2025-11-112,380.002,390.002,340.002,385.0050,402
2025-11-102,315.002,390.002,315.002,355.0029,147
2025-11-072,395.002,400.002,350.002,365.0043,495
2025-11-062,435.002,440.002,365.002,395.00135,957
2025-11-052,415.002,475.002,415.002,470.0071,418
2025-11-042,550.002,550.002,460.002,465.0044,943
2025-11-032,485.002,515.002,455.002,510.0077,954
2025-10-312,440.002,495.002,440.002,460.0067,696
2025-10-302,585.002,585.002,480.002,485.0046,912
2025-10-292,500.002,560.002,485.002,515.0062,757
2025-10-282,570.002,570.002,480.002,500.0040,310
2025-10-272,470.002,570.002,470.002,515.0050,997
2025-10-242,535.002,565.002,470.002,530.00306,148
2025-10-232,640.002,640.002,540.002,560.00485,922
2025-10-222,600.002,615.002,575.002,600.0052,555
2025-10-212,640.002,655.002,580.002,600.0062,345
2025-10-202,725.002,725.002,630.002,635.0055,966
2025-10-172,660.002,735.002,640.002,715.00140,059
2025-10-162,665.002,735.002,655.002,690.0070,852
2025-10-152,595.002,710.002,595.002,685.0090,415
2025-10-142,600.002,675.002,600.002,655.00122,787
2025-10-132,535.002,665.002,530.002,650.00193,615
2025-10-102,625.002,640.002,540.002,545.00231,250
2025-10-092,545.002,640.002,525.002,640.00166,735
2025-10-082,510.002,540.002,485.002,540.0046,050
2025-10-072,450.002,530.002,450.002,500.0088,394
2025-10-062,580.002,580.002,490.002,500.0057,686
2025-10-032,525.002,550.002,495.002,530.00139,621
2025-10-022,495.002,540.002,475.002,520.00623,002
2025-10-012,300.002,480.002,300.002,480.00291,788
2025-09-302,355.002,370.002,305.002,370.00118,830
2025-09-292,245.002,345.002,245.002,340.00188,601
2025-09-262,375.002,375.002,275.002,290.00143,508
2025-09-252,330.002,340.002,290.002,320.00277,832
2025-09-242,375.002,375.002,335.002,340.00197,591
2025-09-232,405.002,465.002,365.002,370.0086,812
2025-09-222,495.002,495.002,435.002,440.0070,610
2025-09-192,480.002,485.002,430.002,450.00504,530
2025-09-182,515.002,515.002,455.002,475.00485,032
2025-09-172,500.002,550.002,485.002,520.00120,474
2025-09-162,520.002,610.002,510.002,510.00134,120
2025-09-152,605.002,635.002,510.002,515.00101,023
2025-09-122,755.002,755.002,615.002,615.0070,297
2025-09-112,705.002,720.002,670.002,710.00127,561
2025-09-102,710.002,720.002,655.002,685.0075,196
2025-09-092,625.002,695.002,615.002,695.00108,889
2025-09-082,750.002,750.002,665.002,670.0080,418
2025-09-052,710.002,750.002,640.002,685.0080,821
2025-09-043,100.003,220.002,695.002,760.00553,672
2025-09-032,520.002,580.002,460.002,500.00248,375
2025-09-022,650.002,650.002,485.002,505.00155,665
2025-09-012,620.002,630.002,590.002,595.0044,544
2025-08-292,620.002,645.002,600.002,605.00104,800
2025-08-282,645.002,655.002,610.002,640.0094,307
2025-08-272,700.002,700.002,635.002,640.00100,985
2025-08-262,685.002,685.002,650.002,675.00167,138
2025-08-252,685.002,685.002,685.002,685.000
2025-08-222,665.002,715.002,665.002,685.0097,259
2025-08-212,670.002,760.002,670.002,715.00100,091
2025-08-202,630.002,665.002,625.002,665.0058,465
2025-08-192,625.002,665.002,605.002,655.00198,722
2025-08-182,590.002,640.002,590.002,610.0075,605
2025-08-152,580.002,605.002,560.002,600.00117,956
2025-08-142,520.002,595.002,515.002,570.0093,653
2025-08-132,500.002,540.002,480.002,540.00127,014
2025-08-122,480.002,515.002,470.002,490.0053,258
2025-08-112,450.002,520.002,450.002,480.0028,893
2025-08-082,500.002,520.002,470.002,520.00105,376
2025-08-072,450.002,540.002,450.002,505.00295,745
2025-08-062,515.002,530.002,490.002,495.00131,212
2025-08-052,520.002,535.002,490.002,495.00177,625
2025-08-042,480.002,550.002,475.002,525.00318,702
2025-08-012,445.002,505.002,445.002,490.0049,915
2025-07-312,490.002,505.002,480.002,495.00124,193
2025-07-302,550.002,550.002,480.002,480.0032,029
2025-07-292,465.002,510.002,460.002,510.0094,370
2025-07-282,480.002,515.002,465.002,475.0096,667
2025-07-252,445.002,490.002,435.002,475.00681,977
2025-07-242,440.002,460.002,435.002,450.00249,861
2025-07-232,420.002,440.002,400.002,410.00247,870
2025-07-222,480.002,480.002,395.002,420.0073,383
2025-07-212,400.002,430.002,395.002,410.0050,640
2025-07-182,440.002,440.002,400.002,400.0080,412
2025-07-172,375.002,445.002,375.002,420.00293,813
2025-07-162,410.002,485.002,385.002,385.00359,021
2025-07-152,240.002,435.002,235.002,410.00144,946
2025-07-142,250.002,250.002,215.002,235.0091,089
2025-07-112,180.002,225.002,175.002,220.00120,099
2025-07-102,210.002,240.002,155.002,195.0061,275
2025-07-092,085.002,215.002,085.002,205.00634,531
2025-07-082,125.002,150.002,105.002,130.0060,056
2025-07-072,080.002,165.002,080.002,130.0041,628
2025-07-042,160.002,160.002,120.002,125.0074,094
2025-07-032,040.002,180.001,994.002,155.00155,901
2025-07-022,015.002,015.001,984.001,998.0097,747
2025-07-012,085.002,085.001,972.002,020.00125,495
2025-06-302,005.002,050.002,005.002,045.00212,689
2025-06-271,964.002,065.001,964.002,045.0078,187
2025-06-261,940.001,976.001,924.001,966.00178,764
2025-06-251,956.001,974.001,914.001,924.00102,832
2025-06-242,000.002,000.001,954.001,956.00198,520
2025-06-231,952.001,962.001,938.001,960.0055,635
2025-06-201,940.001,972.001,940.001,960.00231,619
2025-06-191,890.001,948.001,890.001,940.0068,481
2025-06-181,950.001,950.001,912.001,930.00242,690
2025-06-171,928.001,966.001,928.001,942.00286,308
2025-06-161,954.001,996.001,950.001,968.0027,817
2025-06-131,968.002,015.001,968.001,984.0046,916
2025-06-122,005.002,020.001,954.002,020.00946,999
2025-06-111,976.001,976.001,948.001,964.00513,971
2025-06-102,025.002,025.001,966.001,976.00117,480
2025-06-092,035.002,035.001,970.001,982.00154,050
2025-06-062,000.002,000.001,968.001,990.0080,590
2025-06-051,950.002,000.001,950.001,986.00124,432
2025-06-041,920.002,010.001,920.001,988.00144,663
2025-06-031,954.001,994.001,954.001,968.0071,924
2025-06-022,015.002,020.001,960.002,000.00130,429
2025-05-302,035.002,055.002,015.002,015.0083,107
2025-05-292,045.002,065.002,025.002,025.0069,895
2025-05-282,055.002,065.002,025.002,045.0051,057
2025-05-272,045.002,065.002,030.002,060.0042,084
2025-05-262,030.002,030.002,030.002,030.000
2025-05-232,005.002,065.001,992.002,030.00214,694
2025-05-222,065.002,065.001,996.001,998.0063,570
2025-05-212,035.002,095.002,035.002,075.0058,850
2025-05-202,070.002,130.002,070.002,095.00144,209
2025-05-192,095.002,100.002,035.002,100.0042,596
2025-05-162,105.002,120.002,075.002,095.00281,904
2025-05-152,085.002,100.002,060.002,065.00427,436
2025-05-142,055.002,105.002,050.002,105.00186,206
2025-05-132,075.002,140.002,040.002,050.00295,641
2025-05-122,125.002,160.002,110.002,120.00177,917
2025-05-092,105.002,125.002,090.002,110.00106,188
2025-05-082,010.002,080.001,994.002,080.0099,402
2025-05-072,035.002,050.001,986.002,015.00115,872
2025-05-062,010.002,090.001,998.002,090.00123,946
2025-05-052,004.002,004.002,004.002,004.000
2025-05-022,035.002,035.001,960.002,005.00101,291
2025-05-011,830.002,030.001,818.001,992.00368,124
2025-04-301,734.002,055.001,722.001,842.001,384,652
2025-04-291,598.001,614.001,558.001,586.0084,440
2025-04-281,600.001,634.001,600.001,604.00167,961
2025-04-251,614.001,626.001,588.001,600.00109,130
2025-04-241,614.001,622.001,600.001,604.0077,829
2025-04-231,638.001,646.001,600.001,614.00106,421
2025-04-221,610.001,620.001,586.001,606.0085,475
2025-04-211,618.001,618.001,618.001,618.000
2025-04-181,618.001,618.001,618.001,618.000
2025-04-171,630.001,644.001,606.001,618.0055,718
2025-04-161,708.001,708.001,640.001,642.0061,800
2025-04-151,644.001,728.001,644.001,718.0096,730
2025-04-141,660.001,662.001,636.001,654.00122,394
2025-04-111,688.001,688.001,610.001,610.00108,327
2025-04-101,670.001,736.001,660.001,690.00179,730
2025-04-091,666.001,676.001,548.001,548.00120,138
2025-04-081,672.001,758.001,672.001,706.0084,795
2025-04-071,668.001,798.001,622.001,686.0089,861
2025-04-041,834.001,842.001,746.001,752.00307,271
2025-04-031,860.001,882.001,834.001,846.00135,028
2025-04-021,844.001,862.001,800.001,862.00167,569
2025-04-011,872.001,890.001,840.001,854.00328,624
2025-03-311,858.001,870.001,832.001,864.00157,461
2025-03-281,894.001,908.001,884.001,884.0075,575
2025-03-271,904.001,956.001,890.001,896.00138,930
2025-03-261,924.001,966.001,924.001,950.00126,271
2025-03-251,950.001,964.001,922.001,944.00173,448
2025-03-241,954.001,962.001,930.001,944.0082,609
2025-03-211,948.001,982.001,946.001,958.00324,097
2025-03-202,000.002,040.001,952.001,960.00521,090
2025-03-191,954.002,020.001,954.002,005.0068,203
2025-03-181,990.002,005.001,964.002,005.0087,690
2025-03-171,908.001,994.001,908.001,992.0094,734
2025-03-141,886.001,956.001,886.001,950.0074,057
2025-03-131,914.001,934.001,862.001,880.00208,160
2025-03-121,864.001,936.001,864.001,914.00105,290
2025-03-111,912.001,938.001,888.001,900.00381,664
2025-03-101,870.001,916.001,870.001,902.00183,058
2025-03-071,888.001,918.001,876.001,918.0059,641
2025-03-061,846.001,906.001,846.001,904.00126,325
2025-03-051,872.001,910.001,842.001,890.0098,831
2025-03-041,866.001,900.001,828.001,874.00318,908
2025-03-031,820.001,858.001,788.001,840.00268,720
2025-02-281,748.001,842.001,720.001,842.00392,100
2025-02-271,856.001,856.001,706.001,750.00272,757
2025-02-261,820.001,838.001,794.001,830.0072,195
2025-02-251,800.001,806.001,778.001,786.00106,779
2025-02-241,784.001,810.001,782.001,802.0051,693
2025-02-211,792.001,824.001,760.001,776.00101,429
2025-02-201,758.001,792.001,748.001,754.0083,611
2025-02-191,784.001,814.001,772.001,776.0051,908
2025-02-181,870.001,870.001,794.001,806.00108,288
2025-02-171,820.001,872.001,816.001,828.0038,354
2025-02-141,850.001,896.001,850.001,868.0049,278
2025-02-131,832.001,900.001,832.001,894.0059,571
2025-02-121,814.001,868.001,814.001,852.0093,615
2025-02-111,822.001,856.001,802.001,808.0042,445
2025-02-101,810.001,844.001,784.001,836.00204,453
2025-02-071,816.001,820.001,784.001,786.00137,589
2025-02-061,782.001,844.001,782.001,814.00129,770
2025-02-051,844.001,848.001,810.001,810.00110,126
2025-02-041,872.001,904.001,830.001,844.00110,705
2025-02-031,906.001,922.001,882.001,898.0084,904
2025-01-311,860.001,944.001,860.001,944.00145,323
2025-01-301,870.001,906.001,864.001,894.0090,899
2025-01-291,848.001,868.001,796.001,864.00102,250
2025-01-281,724.001,786.001,724.001,774.0068,230
2025-01-271,710.001,770.001,710.001,756.0082,295
2025-01-241,718.001,766.001,708.001,742.0061,277
2025-01-231,770.001,774.001,688.001,722.0092,355
2025-01-221,792.001,810.001,768.001,770.00159,291
2025-01-211,788.001,788.001,762.001,782.00113,693
2025-01-201,802.001,802.001,754.001,778.00116,785
2025-01-171,812.001,814.001,778.001,802.0095,460
2025-01-161,730.001,790.001,708.001,790.00147,370
2025-01-151,526.001,762.001,522.001,744.00575,485
2025-01-141,480.001,496.001,424.001,424.00243,062
2025-01-131,468.001,490.001,466.001,480.00204,804
2025-01-101,482.001,510.001,464.001,478.00154,470
2025-01-091,492.001,506.001,450.001,484.00154,086
2025-01-081,518.001,518.001,458.001,498.00225,422
2025-01-071,512.001,540.001,494.001,520.00195,985
2025-01-061,570.001,570.001,530.001,536.0079,485
2025-01-031,552.001,556.001,532.001,538.0046,334
2025-01-021,564.001,568.001,528.001,560.0059,792
2025-01-011,550.001,550.001,550.001,550.000
2024-12-311,536.001,558.001,522.001,550.0025,643
2024-12-301,510.001,532.001,492.001,532.0057,657
2024-12-271,540.001,540.001,510.001,520.0037,059
2024-12-261,524.001,524.001,524.001,524.000
2024-12-251,524.001,524.001,524.001,524.000
2024-12-241,520.001,532.001,516.001,524.0014,219
2024-12-231,478.001,520.001,478.001,520.0068,089
2024-12-201,536.001,536.001,486.001,514.00247,016
2024-12-191,532.001,544.001,512.001,516.00195,648
2024-12-181,544.001,580.001,542.001,554.00147,016
2024-12-171,590.001,620.001,530.001,538.00124,144
2024-12-161,630.001,640.001,608.001,630.0051,462
2024-12-131,664.001,668.001,624.001,634.00128,257
2024-12-121,660.001,700.001,646.001,646.00147,834
2024-12-111,630.001,660.001,630.001,644.00990,062
2024-12-101,650.001,672.001,630.001,642.00149,252
2024-12-091,670.001,696.001,632.001,680.0078,506
2024-12-061,636.001,658.001,630.001,642.0075,397
2024-12-051,700.001,732.001,640.001,662.00122,149
2024-12-041,740.001,740.001,714.001,738.0063,954
2024-12-031,740.001,740.001,702.001,716.00157,168
2024-12-021,716.001,736.001,694.001,706.00112,373
2024-11-291,740.001,740.001,708.001,716.0039,194
2024-11-281,704.001,724.001,702.001,720.0088,837
2024-11-271,670.001,726.001,670.001,700.00104,634
2024-11-261,694.001,728.001,682.001,710.0085,716
2024-11-251,740.001,740.001,680.001,680.00676,465
2024-11-221,638.001,720.001,638.001,718.0089,849
2024-11-211,714.001,714.001,644.001,644.0067,223
2024-11-201,740.001,802.001,684.001,686.00141,851
2024-11-191,694.001,702.001,654.001,694.0046,718
2024-11-181,736.001,736.001,684.001,686.0087,660
2024-11-151,748.001,780.001,720.001,720.0076,945
2024-11-141,772.001,800.001,762.001,800.0048,996
2024-11-131,820.001,832.001,762.001,776.0063,158
2024-11-121,904.001,904.001,800.001,810.00119,050
2024-11-111,876.001,894.001,856.001,860.0065,357
2024-11-081,920.001,926.001,846.001,860.00106,216
2024-11-071,918.001,958.001,918.001,920.0069,005
2024-11-061,994.002,070.001,954.001,958.0079,006
2024-11-052,080.002,085.001,980.001,980.0052,407
2024-11-042,080.002,115.002,065.002,065.0085,299
2024-11-012,130.002,130.002,080.002,100.0038,104
2024-10-312,100.002,125.002,080.002,090.0071,778
2024-10-302,085.002,140.002,085.002,110.0093,414
2024-10-292,125.002,125.002,095.002,115.00110,859
2024-10-282,070.002,100.002,070.002,100.0057,271
2024-10-252,070.002,070.002,000.002,065.0040,396
2024-10-242,085.002,085.002,015.002,020.0056,970
2024-10-232,015.002,060.001,996.002,035.0057,236
2024-10-222,055.002,065.001,990.002,015.0072,559
2024-10-212,100.002,110.002,050.002,065.0056,163
2024-10-182,080.002,100.002,060.002,100.0047,327
2024-10-172,070.002,105.002,060.002,090.0066,427
2024-10-162,085.002,085.002,035.002,075.0071,244
2024-10-152,010.002,075.002,010.002,050.0079,473
2024-10-142,050.002,050.001,992.002,030.0055,894
2024-10-112,055.002,055.002,025.002,050.0051,426
2024-10-102,155.002,155.002,045.002,055.00335,853
2024-10-092,050.002,155.002,050.002,155.00226,590
2024-10-082,070.002,080.002,040.002,060.0080,933
2024-10-072,090.002,090.002,055.002,075.0073,154
2024-10-042,050.002,070.002,050.002,060.0061,192
2024-10-032,020.002,070.002,020.002,060.0039,451
2024-10-022,000.002,035.002,000.002,035.00125,996
2024-10-012,000.002,035.002,000.002,010.0057,248
2024-09-302,015.002,025.001,980.002,005.00115,130
2024-09-271,980.002,015.001,972.002,015.0087,772
2024-09-261,870.001,980.001,870.001,980.00106,471
2024-09-251,822.001,904.001,822.001,904.0072,930
2024-09-241,900.001,900.001,848.001,850.00111,064
2024-09-231,850.001,868.001,844.001,864.0041,984
2024-09-201,882.001,912.001,846.001,846.00261,609
2024-09-191,870.001,908.001,858.001,908.0079,733
2024-09-181,888.001,894.001,814.001,862.0076,072
2024-09-171,954.001,962.001,884.001,900.00280,895
2024-09-161,982.001,984.001,928.001,956.00107,767
2024-09-131,954.001,988.001,924.001,986.0052,769
2024-09-121,958.001,972.001,900.001,920.00132,938
2024-09-111,894.001,930.001,842.001,930.00135,123
2024-09-101,804.001,856.001,798.001,850.0073,525
2024-09-091,710.001,840.001,710.001,812.00118,367
2024-09-061,794.001,794.001,696.001,710.0069,633
2024-09-051,754.001,788.001,702.001,746.0063,011
2024-09-041,778.001,814.001,772.001,794.0048,851
2024-09-031,796.001,834.001,794.001,810.0064,815
2024-09-021,786.001,810.001,760.001,798.0053,842
2024-08-301,752.001,798.001,752.001,784.00138,049
2024-08-291,810.001,810.001,752.001,752.0065,663
2024-08-281,700.001,796.001,700.001,796.0037,369
2024-08-271,710.001,746.001,704.001,704.0074,514
2024-08-261,734.001,734.001,734.001,734.000
2024-08-231,724.001,750.001,708.001,734.0040,624
2024-08-221,754.001,762.001,716.001,716.0046,084
2024-08-211,708.001,760.001,704.001,758.00143,812
2024-08-201,752.001,752.001,708.001,708.0037,317
2024-08-191,744.001,764.001,736.001,748.0034,606
2024-08-161,726.001,766.001,726.001,738.00139,420
2024-08-151,758.001,778.001,734.001,772.0045,705
2024-08-141,730.001,754.001,716.001,738.0062,048
2024-08-131,744.001,752.001,712.001,750.0041,007
2024-08-121,732.001,762.001,728.001,750.0029,536
2024-08-091,708.001,756.001,708.001,746.0021,638
2024-08-081,730.001,748.001,696.001,732.0022,865
2024-08-071,758.001,764.001,708.001,730.0037,616
2024-08-061,764.001,764.001,714.001,748.0082,197
2024-08-051,764.001,770.001,666.001,730.0051,298
2024-08-021,828.001,828.001,714.001,736.0063,796
2024-08-011,824.001,862.001,792.001,824.00106,622
2024-07-311,824.001,838.001,796.001,826.0061,632
2024-07-301,804.001,806.001,774.001,806.0074,360
2024-07-291,862.001,862.001,774.001,774.0067,925
2024-07-261,758.001,870.001,750.001,846.0074,865
2024-07-251,700.001,744.001,664.001,744.0076,517
2024-07-241,638.001,694.001,632.001,690.0052,120
2024-07-231,640.001,660.001,634.001,640.0073,115
2024-07-221,664.001,700.001,644.001,644.0063,754
2024-07-191,658.001,668.001,628.001,650.0054,825
2024-07-181,698.001,740.001,694.001,704.0097,242
2024-07-171,878.001,878.001,694.001,698.00200,127
2024-07-161,878.001,904.001,860.001,904.0062,332
2024-07-151,844.001,890.001,832.001,890.0079,514
2024-07-121,778.001,848.001,778.001,848.0064,992
2024-07-111,708.001,768.001,698.001,768.0047,194
2024-07-101,702.001,726.001,696.001,706.0067,613
2024-07-091,722.001,746.001,688.001,700.00232,621
2024-07-081,790.001,790.001,710.001,728.0045,114
2024-07-051,748.001,814.001,732.001,748.0082,394
2024-07-041,742.001,742.001,694.001,728.0072,827
2024-07-031,632.001,712.001,632.001,712.00100,140
2024-07-021,650.001,656.001,626.001,630.0077,570
2024-07-011,700.001,700.001,656.001,656.0034,175
2024-06-281,660.001,694.001,650.001,650.00102,681
2024-06-271,710.001,710.001,672.001,688.0068,207
2024-06-261,664.001,686.001,664.001,680.0096,390
2024-06-251,720.001,724.001,670.001,672.00236,263
2024-06-241,680.001,744.001,680.001,728.00126,452
2024-06-211,650.001,710.001,650.001,702.00190,252
2024-06-201,650.001,676.001,650.001,666.0092,236
2024-06-191,670.001,688.001,652.001,652.00230,741
2024-06-181,678.001,722.001,674.001,674.00233,047
2024-06-171,720.001,740.001,700.001,700.0057,826
2024-06-141,784.001,784.001,710.001,710.00111,781
2024-06-131,772.001,776.001,746.001,770.00100,120
2024-06-121,816.001,816.001,748.001,780.0060,812
2024-06-111,800.001,824.001,774.001,778.0060,792
2024-06-101,788.001,824.001,788.001,806.0072,178
2024-06-071,800.001,868.001,800.001,820.0035,110
2024-06-061,870.001,870.001,814.001,824.0033,902
2024-06-051,872.001,880.001,830.001,840.0047,104
2024-06-041,868.001,882.001,828.001,832.0056,988
2024-06-031,842.001,868.001,820.001,868.0052,775
2024-05-311,780.001,814.001,780.001,802.00180,980
2024-05-301,740.001,830.001,740.001,802.00168,456
2024-05-291,822.001,822.001,750.001,754.00104,893
2024-05-281,882.001,882.001,762.001,796.0089,596
2024-05-271,846.001,846.001,846.001,846.000
2024-05-241,816.001,852.001,816.001,846.00126,198
2024-05-231,830.001,860.001,830.001,830.00272,121
2024-05-221,896.001,896.001,834.001,868.0064,089
2024-05-211,900.001,900.001,850.001,872.0072,566
2024-05-201,814.001,892.001,814.001,880.0041,729
2024-05-171,912.001,912.001,842.001,850.0032,346
2024-05-161,898.001,900.001,856.001,880.0043,248
2024-05-151,828.001,902.001,828.001,894.0094,532
2024-05-141,830.001,890.001,830.001,860.00829,710
2024-05-131,868.001,894.001,848.001,868.0057,446
2024-05-101,852.001,908.001,852.001,898.0035,143
2024-05-091,876.001,910.001,876.001,892.0074,427
2024-05-081,814.001,880.001,814.001,880.0061,367
2024-05-071,814.001,918.001,814.001,886.0052,865
2024-05-061,868.001,868.001,868.001,868.000
2024-05-031,776.001,872.001,776.001,868.0080,575
2024-05-021,724.001,784.001,724.001,784.0095,900
2024-05-011,752.001,794.001,736.001,736.0065,694
2024-04-301,780.001,804.001,780.001,804.0092,560
2024-04-291,770.001,782.001,722.001,782.0062,755
2024-04-261,684.001,736.001,684.001,736.0039,996
2024-04-251,702.001,758.001,694.001,704.00294,525
2024-04-241,748.001,752.001,696.001,700.0092,920
2024-04-231,688.001,762.001,688.001,750.00159,725
2024-04-221,742.001,754.001,718.001,726.0085,499
2024-04-191,736.001,750.001,714.001,718.0054,487
2024-04-181,760.001,798.001,742.001,756.00198,583
2024-04-171,728.001,760.001,728.001,752.0083,781
2024-04-161,732.001,750.001,706.001,724.0094,889
2024-04-151,758.001,796.001,758.001,762.0050,530
2024-04-121,814.001,842.001,780.001,780.0056,396
2024-04-111,772.001,820.001,770.001,792.0084,239
2024-04-101,730.001,786.001,730.001,764.0070,850
2024-04-091,730.001,780.001,730.001,740.00104,795
2024-04-081,780.001,780.001,730.001,740.0078,580
2024-04-051,732.001,750.001,714.001,744.0058,573
2024-04-041,710.001,784.001,710.001,764.00130,062
2024-04-031,736.001,762.001,716.001,752.0069,749
2024-04-021,758.001,806.001,742.001,742.0048,562
2024-04-011,765.001,765.001,765.001,765.000
2024-03-291,765.001,765.001,765.001,765.000
2024-03-281,796.001,813.001,765.001,765.0095,844
2024-03-271,803.001,806.001,769.001,787.0054,622
2024-03-261,779.001,819.001,744.001,817.0073,601
2024-03-251,785.001,835.001,766.001,766.00132,332
2024-03-221,778.001,847.001,778.001,831.0081,733
2024-03-211,716.001,829.001,716.001,829.0096,683
2024-03-201,746.001,746.001,692.001,743.0063,710
2024-03-191,789.001,789.001,713.001,715.0092,969
2024-03-181,788.001,788.001,743.001,743.0088,365
2024-03-151,813.001,813.001,758.001,795.00151,078
2024-03-141,807.001,818.001,768.001,780.0096,412
2024-03-131,803.001,807.001,783.001,797.00119,224
2024-03-121,810.001,812.001,781.001,800.0096,260
2024-03-111,805.001,816.001,797.001,811.0053,179
2024-03-081,838.001,851.001,795.001,816.0072,203
2024-03-071,824.001,839.001,786.001,839.00174,046
2024-03-061,730.001,814.001,687.001,814.00130,324
2024-03-051,655.001,712.001,652.001,686.00278,635
2024-03-041,738.001,766.001,637.001,637.00157,768
2024-03-011,796.001,796.001,737.001,740.00122,019
2024-02-291,843.001,845.001,789.001,792.00265,696
2024-02-281,945.001,945.001,830.001,830.00156,521
2024-02-271,940.001,970.001,908.001,920.00139,110
2024-02-261,938.001,972.001,928.001,928.00207,172
2024-02-231,965.001,994.001,959.001,959.00114,202
2024-02-221,944.002,034.001,895.001,966.00275,839
2024-02-211,827.001,912.001,827.001,912.00184,599
2024-02-201,800.001,853.001,790.001,850.00110,263
2024-02-191,762.001,836.001,749.001,824.00150,581
2024-02-161,768.001,810.001,711.001,786.00289,335
2024-02-151,821.001,821.001,478.001,780.00727,801
2024-02-142,086.002,144.002,086.002,124.0038,677
2024-02-132,188.002,190.002,094.002,120.0052,314
2024-02-122,150.002,216.002,150.002,200.00101,964
2024-02-092,192.002,210.002,162.002,162.00114,934
2024-02-082,172.002,232.002,172.002,186.0095,894
2024-02-072,134.002,154.002,098.002,154.0065,962
2024-02-062,220.002,222.002,142.002,142.00366,968
2024-02-052,232.002,250.002,192.002,192.0028,004
2024-02-022,224.002,258.002,210.002,218.0033,082
2024-02-012,292.002,306.002,222.002,224.00100,427
2024-01-312,278.002,304.002,272.002,294.00116,910
2024-01-302,268.002,280.002,258.002,276.0028,927
2024-01-292,320.002,332.002,270.002,290.00166,965
2024-01-262,338.002,378.002,336.002,342.00108,931
2024-01-252,322.002,356.002,310.002,354.00114,685
2024-01-242,264.002,344.002,264.002,340.00103,175
2024-01-232,214.002,284.002,214.002,244.0054,810
2024-01-222,178.002,262.002,178.002,234.0072,050
2024-01-192,200.002,244.002,200.002,228.0043,663
2024-01-182,192.002,220.002,190.002,208.0051,789
2024-01-172,230.002,234.002,164.002,192.00307,999
2024-01-162,202.002,248.002,134.002,234.00218,865
2024-01-152,222.002,222.002,136.002,170.0070,578
2024-01-122,160.002,182.002,130.002,162.0055,393
2024-01-112,152.002,162.002,098.002,116.0076,926
2024-01-102,170.002,174.002,140.002,162.00184,495
2024-01-092,176.002,200.002,128.002,164.0061,385
2024-01-082,130.002,138.002,090.002,138.0041,604
2024-01-052,114.002,154.002,114.002,136.0038,219
2024-01-042,136.002,152.002,120.002,146.0036,957
2024-01-032,198.002,198.002,124.002,124.0074,015
2024-01-022,122.002,176.002,122.002,166.0034,933
2024-01-012,170.002,170.002,170.002,170.000
2023-12-292,152.002,186.002,144.002,170.0030,702
2023-12-282,182.002,224.002,182.002,192.0035,624
2023-12-272,162.002,222.002,162.002,206.0058,661
2023-12-262,172.002,172.002,172.002,172.000
2023-12-252,172.002,172.002,172.002,172.000
2023-12-222,184.002,212.002,172.002,172.0029,690
2023-12-212,168.002,192.002,126.002,180.0064,570
2023-12-202,144.002,184.002,122.002,170.0068,176
2023-12-192,058.002,126.002,058.002,118.00106,640
2023-12-182,080.002,082.002,034.002,048.0059,178
2023-12-152,014.002,092.002,014.002,044.00505,082
2023-12-141,998.002,074.001,983.002,040.00121,429
2023-12-131,981.002,008.001,935.001,960.00103,103
2023-12-122,000.002,016.001,982.002,000.00111,788
2023-12-112,008.002,014.001,956.001,979.0099,027
2023-12-082,026.002,066.002,026.002,032.00145,716
2023-12-072,020.002,058.002,002.002,048.00121,324
2023-12-061,962.002,020.001,949.002,014.0089,771
2023-12-051,971.001,972.001,922.001,960.00102,687
2023-12-041,940.001,975.001,858.001,930.0088,731
2023-12-011,970.001,989.001,897.001,909.00116,305
2023-11-301,993.002,000.001,966.001,976.00165,181
2023-11-292,006.002,046.001,988.001,988.0073,706
2023-11-282,084.002,084.001,992.002,012.0088,025
2023-11-272,088.002,106.002,048.002,052.0082,010
2023-11-242,082.002,108.002,072.002,092.00169,656
2023-11-232,064.002,116.002,054.002,100.00112,264
2023-11-222,100.002,106.002,030.002,060.00365,701
2023-11-212,222.002,232.002,112.002,112.00110,666
2023-11-202,212.002,264.002,208.002,218.00193,051
2023-11-172,252.002,252.002,202.002,224.0055,350
2023-11-162,280.002,296.002,204.002,206.00154,986
2023-11-152,172.002,296.002,172.002,256.00176,227
2023-11-142,088.002,224.002,048.002,204.00123,360
2023-11-132,078.002,100.002,042.002,048.001,002,912
2023-11-102,150.002,166.002,094.002,094.0097,148
2023-11-092,144.002,170.002,138.002,158.0071,568
2023-11-082,108.002,184.002,108.002,150.00130,711
2023-11-072,156.002,208.002,138.002,150.00109,669
2023-11-062,256.002,290.002,188.002,204.0099,662
2023-11-032,320.002,336.002,254.002,284.00103,806
2023-11-022,208.002,332.002,200.002,332.00153,735
2023-11-012,138.002,200.002,130.002,182.00100,443
2023-10-312,092.002,158.002,092.002,138.0074,335
2023-10-302,106.002,130.002,080.002,106.0039,477
2023-10-272,040.002,134.002,040.002,106.0073,029
2023-10-262,182.002,192.002,068.002,068.00472,668
2023-10-252,238.002,246.002,180.002,180.00197,827
2023-10-242,216.002,246.002,208.002,234.0085,232
2023-10-232,270.002,270.002,194.002,224.0091,051
2023-10-202,220.002,248.002,196.002,240.00134,058
2023-10-192,174.002,226.002,174.002,200.00102,580
2023-10-182,280.002,280.002,184.002,228.0096,984
2023-10-172,132.002,240.002,132.002,230.0097,746
2023-10-162,170.002,190.002,152.002,190.0061,550
2023-10-132,198.002,228.002,150.002,170.00152,101
2023-10-122,252.002,262.002,200.002,222.0088,671
2023-10-112,180.002,232.002,180.002,198.0084,170
2023-10-102,178.002,216.002,154.002,210.00101,497
2023-10-092,178.002,178.002,120.002,126.00101,855
2023-10-062,110.002,150.002,108.002,136.0089,948
2023-10-052,032.002,132.002,032.002,110.00181,143
2023-10-041,976.002,028.001,976.002,018.0093,361
2023-10-032,032.002,040.002,008.002,008.0059,585
2023-10-022,058.002,122.002,014.002,038.00157,173
2023-09-292,044.002,114.002,044.002,096.00200,411
2023-09-282,034.002,050.002,030.002,032.0097,506
2023-09-272,076.002,076.002,010.002,036.00201,907
2023-09-262,008.002,040.002,004.002,026.0078,597
2023-09-252,094.002,094.002,010.002,016.0092,582
2023-09-222,084.002,106.002,072.002,074.00131,681
2023-09-212,150.002,150.002,084.002,084.00127,666
2023-09-202,078.002,136.002,078.002,120.00153,776
2023-09-192,102.002,112.002,088.002,092.0078,467
2023-09-182,180.002,180.002,102.002,104.0054,406
2023-09-152,160.002,194.002,148.002,152.00182,851
2023-09-142,200.002,200.002,118.002,176.00177,714
2023-09-132,170.002,188.002,138.002,180.0089,110
2023-09-122,128.002,162.002,102.002,162.00506,192
2023-09-112,122.002,158.002,112.002,120.00410,762
2023-09-082,058.002,146.002,054.002,108.00634,711
2023-09-072,178.002,178.002,050.002,062.00860,668
2023-09-062,228.002,258.002,204.002,234.0062,875
2023-09-052,294.002,306.002,268.002,268.0097,237
2023-09-042,362.002,362.002,290.002,302.0057,662
2023-09-012,354.002,354.002,296.002,300.0064,941
2023-08-312,332.002,350.002,322.002,328.00194,947
2023-08-302,330.002,340.002,310.002,324.0070,833
2023-08-292,342.002,366.002,310.002,316.00111,153
2023-08-282,298.002,298.002,298.002,298.000
2023-08-252,310.002,322.002,282.002,298.0082,172
2023-08-242,336.002,346.002,298.002,298.0063,241
2023-08-232,304.002,304.002,268.002,286.00204,159
2023-08-222,240.002,286.002,240.002,266.0071,562
2023-08-212,236.002,278.002,220.002,244.00104,082
2023-08-182,298.002,298.002,248.002,270.0073,177
2023-08-172,284.002,318.002,274.002,298.00216,307
2023-08-162,302.002,308.002,266.002,292.0091,248
2023-08-152,282.002,338.002,282.002,300.0053,309
2023-08-142,386.002,386.002,316.002,338.00103,632
2023-08-112,386.002,412.002,338.002,352.00132,144
2023-08-102,364.002,396.002,352.002,372.00228,062
2023-08-092,460.002,460.002,324.002,344.00151,493
2023-08-082,370.002,428.002,370.002,390.00210,513
2023-08-072,370.002,422.002,370.002,384.0084,656
2023-08-042,466.002,466.002,394.002,420.00179,229
2023-08-032,386.002,464.002,386.002,434.0066,475
2023-08-022,436.002,436.002,390.002,418.00118,914
2023-08-012,436.002,462.002,428.002,440.00146,416
2023-07-312,476.002,478.002,440.002,460.00192,705
2023-07-282,462.002,500.002,460.002,468.00233,554
2023-07-272,500.002,514.002,472.002,480.00971,879
2023-07-262,496.002,496.002,448.002,480.00230,124
2023-07-252,472.002,522.002,470.002,478.00145,849
2023-07-242,508.002,544.002,490.002,506.0046,535
2023-07-212,504.002,518.002,466.002,502.0045,905
2023-07-202,486.002,524.002,480.002,500.0039,247
2023-07-192,428.002,502.002,402.002,496.0082,934
2023-07-182,300.002,414.002,300.002,390.00139,425
2023-07-172,368.002,410.002,342.002,344.0055,482
2023-07-142,360.002,412.002,346.002,386.0066,852
2023-07-132,458.002,458.002,370.002,370.0047,593
2023-07-122,304.002,404.002,296.002,382.0046,275
2023-07-112,264.002,326.002,264.002,318.0058,429
2023-07-102,202.002,294.002,202.002,258.0061,969
2023-07-072,202.002,256.002,180.002,248.0070,409
2023-07-062,220.002,244.002,198.002,212.0070,931
2023-07-052,222.002,254.002,204.002,226.0063,563
2023-07-042,192.002,246.002,180.002,244.00587,012
2023-07-032,214.002,224.002,162.002,212.0049,673
2023-06-302,156.002,192.002,148.002,166.00152,726
2023-06-292,158.002,172.002,122.002,156.0052,538
2023-06-282,144.002,176.002,116.002,170.00686,086
2023-06-272,188.002,188.002,132.002,132.0055,780
2023-06-262,240.002,240.002,178.002,182.00103,044
2023-06-232,274.002,282.002,240.002,240.0048,148
2023-06-222,268.002,294.002,250.002,278.0087,664
2023-06-212,316.002,346.002,278.002,282.00172,337
2023-06-202,442.002,442.002,346.002,356.0084,973
2023-06-192,486.002,500.002,452.002,452.00194,032
2023-06-162,458.002,500.002,458.002,488.00392,372
2023-06-152,468.002,490.002,428.002,448.00154,590
2023-06-142,504.002,504.002,440.002,450.00132,125
2023-06-132,452.002,472.002,432.002,450.0070,817
2023-06-122,444.002,478.002,444.002,462.0075,341
2023-06-092,460.002,460.002,390.002,430.0079,099
2023-06-082,440.002,476.002,414.002,434.0062,043
2023-06-072,466.002,476.002,450.002,458.0048,652
2023-06-062,400.002,510.002,400.002,474.00338,561
2023-06-052,558.002,560.002,436.002,448.00303,944
2023-06-022,516.002,572.002,516.002,544.0032,145
2023-06-012,462.002,534.002,462.002,518.00187,439
2023-05-312,490.002,534.002,490.002,528.00152,589
2023-05-302,514.002,534.002,490.002,496.0099,652
2023-05-292,502.002,502.002,502.002,502.000
2023-05-262,528.002,542.002,476.002,502.00114,156
2023-05-252,484.002,540.002,474.002,516.0070,660
2023-05-242,462.002,536.002,412.002,512.00144,417
2023-05-232,526.002,558.002,510.002,520.0091,490
2023-05-222,474.002,534.002,474.002,510.0074,791
2023-05-192,522.002,544.002,460.002,518.0085,149
2023-05-182,450.002,492.002,444.002,458.0077,766
2023-05-172,488.002,530.002,442.002,484.0099,978
2023-05-162,240.002,558.002,196.002,544.00226,215
2023-05-152,580.002,580.002,546.002,568.0070,315
2023-05-122,644.002,644.002,570.002,590.0052,822
2023-05-112,650.002,650.002,530.002,604.0087,763
2023-05-102,550.002,630.002,550.002,626.0061,127
2023-05-092,764.002,782.002,574.002,574.0093,984
2023-05-082,774.002,774.002,774.002,774.000
2023-05-052,680.002,774.002,680.002,774.0049,081
2023-05-042,724.002,724.002,626.002,692.00121,480
2023-05-032,620.002,692.002,620.002,652.0072,379
2023-05-022,720.002,736.002,668.002,680.0088,847
2023-05-012,688.002,688.002,688.002,688.000
2023-04-282,666.002,712.002,624.002,688.00227,753
2023-04-272,740.002,740.002,684.002,700.0056,504
2023-04-262,726.002,726.002,664.002,714.00128,421
2023-04-252,770.002,778.002,724.002,724.0031,411
2023-04-242,788.002,798.002,752.002,774.0044,318
2023-04-212,792.002,796.002,750.002,792.0077,928
2023-04-202,768.002,780.002,734.002,760.00103,324
2023-04-192,712.002,768.002,686.002,766.0059,071
2023-04-182,866.002,866.002,720.002,720.00168,643
2023-04-172,858.002,860.002,776.002,794.0076,131
2023-04-142,900.002,918.002,800.002,800.0097,388
2023-04-132,826.002,900.002,826.002,870.0089,704
2023-04-122,880.002,898.002,814.002,848.00201,173
2023-04-112,810.002,942.002,810.002,902.00147,263
2023-04-102,836.002,836.002,836.002,836.000
2023-04-072,836.002,836.002,836.002,836.000
2023-04-062,682.002,836.002,682.002,836.00237,808
2023-04-052,820.002,856.002,720.002,746.00130,997
2023-04-042,940.002,946.002,830.002,846.00176,253
2023-04-032,952.002,952.002,804.002,882.0057,760
2023-03-312,906.002,970.002,874.002,874.0083,643
2023-03-302,818.002,848.002,808.002,838.0080,200
2023-03-292,784.002,858.002,752.002,800.0072,380
2023-03-282,984.002,984.002,836.002,836.0062,909
2023-03-272,892.003,004.002,892.002,944.0052,173
2023-03-242,906.002,942.002,876.002,924.0071,536
2023-03-232,902.002,974.002,902.002,942.00186,970
2023-03-223,000.003,000.002,886.002,912.0067,718
2023-03-212,898.002,952.002,898.002,920.00106,659
2023-03-202,840.002,886.002,812.002,882.0078,568
2023-03-172,944.002,976.002,878.002,918.00218,358
2023-03-162,800.002,930.002,800.002,930.0096,493
2023-03-152,818.002,896.002,790.002,864.00218,748
2023-03-142,834.002,890.002,802.002,876.0071,758
2023-03-132,980.002,980.002,766.002,832.00418,182
2023-03-103,052.003,078.002,938.002,938.0063,810
2023-03-093,122.003,128.003,084.003,106.0096,813
2023-03-083,154.003,172.003,098.003,124.0071,512
2023-03-073,168.003,178.003,094.003,168.00155,846
2023-03-063,054.003,104.003,048.003,100.0054,792
2023-03-033,046.003,064.002,990.003,058.0069,535
2023-03-022,960.003,022.002,944.002,976.00112,125
2023-03-012,984.003,020.002,932.002,998.0071,825
2023-02-282,942.002,962.002,878.002,962.00323,427
2023-02-272,892.002,946.002,860.002,936.0089,618
2023-02-243,000.003,000.002,828.002,840.00147,213
2023-02-232,746.003,088.002,746.002,938.00311,499
2023-02-222,620.002,704.002,608.002,704.0086,326
2023-02-212,706.002,718.002,620.002,650.0078,707
2023-02-202,716.002,732.002,670.002,716.0085,965
2023-02-172,770.002,770.002,672.002,720.0061,479
2023-02-162,750.002,750.002,690.002,712.00104,123
2023-02-152,712.002,742.002,682.002,734.00178,368
2023-02-142,722.002,776.002,722.002,728.0099,825
2023-02-132,812.002,816.002,764.002,766.0087,933
2023-02-102,836.002,836.002,782.002,816.0047,876
2023-02-092,938.002,938.002,846.002,858.0038,331
2023-02-082,832.002,962.002,832.002,890.0055,346
2023-02-072,896.002,906.002,856.002,900.00149,754
2023-02-062,850.002,912.002,850.002,882.0068,701
2023-02-032,892.002,912.002,864.002,878.00125,144
2023-02-022,850.002,922.002,850.002,886.00133,762
2023-02-012,872.002,936.002,846.002,850.0063,958
2023-01-312,860.002,916.002,854.002,896.00216,913
2023-01-302,846.002,880.002,830.002,876.0038,020
2023-01-272,930.002,930.002,868.002,890.0077,866
2023-01-262,942.002,964.002,862.002,872.0088,330
2023-01-252,978.003,008.002,884.002,896.0077,492
2023-01-243,050.003,050.002,982.002,986.00434,676
2023-01-233,032.003,072.003,000.003,040.0062,130
2023-01-203,088.003,088.003,008.003,050.0041,976
2023-01-193,134.003,134.002,952.003,028.0054,164
2023-01-183,112.003,122.003,048.003,054.0084,349
2023-01-173,172.003,218.003,106.003,106.0097,068
2023-01-163,118.003,230.003,118.003,196.0050,258
2023-01-133,134.003,196.003,122.003,162.0048,111
2023-01-123,100.003,222.003,100.003,162.0086,718
2023-01-113,030.003,152.003,030.003,126.00122,751
2023-01-103,026.003,076.003,006.003,022.0082,078
2023-01-093,086.003,094.002,990.003,024.0055,100
2023-01-063,100.003,100.003,044.003,066.0065,987
2023-01-053,032.003,108.003,032.003,080.0080,304
2023-01-043,070.003,126.003,062.003,096.0038,849
2023-01-032,980.003,068.002,980.003,028.0099,958
2023-01-022,984.002,984.002,984.002,984.000
2022-12-303,064.003,066.002,984.002,984.0018,045
2022-12-293,108.003,108.002,978.003,048.0024,400
2022-12-282,926.003,046.002,926.003,022.0029,577
2022-12-273,000.003,000.003,000.003,000.000
2022-12-263,000.003,000.003,000.003,000.000
2022-12-232,998.003,012.002,986.003,000.0012,938
2022-12-222,982.003,014.002,966.002,992.0045,807
2022-12-212,914.002,988.002,896.002,988.0060,558
2022-12-202,870.002,894.002,862.002,884.00279,407
2022-12-192,966.002,976.002,902.002,918.0040,527
2022-12-163,072.003,072.002,942.002,976.00284,895
2022-12-152,958.003,042.002,958.003,012.0096,950
2022-12-143,028.003,060.002,982.003,026.0076,353
2022-12-133,034.003,148.002,942.003,050.00117,521
2022-12-123,026.003,026.002,946.002,974.0092,947
2022-12-092,944.002,982.002,922.002,980.0065,490
2022-12-082,994.003,002.002,928.002,952.0047,838
2022-12-073,092.003,092.003,008.003,016.0098,169
2022-12-063,050.003,050.002,986.003,006.0074,417
2022-12-052,988.003,068.002,986.003,052.0038,744
2022-12-023,030.003,032.002,934.003,020.0039,348
2022-12-012,982.002,986.002,888.002,970.0064,878
2022-11-302,970.002,970.002,872.002,912.00102,900
2022-11-293,064.003,072.002,894.002,898.0052,176
2022-11-283,152.003,152.003,040.003,068.0031,498
2022-11-253,096.003,106.003,048.003,090.0075,193
2022-11-243,122.003,134.003,040.003,082.0023,963
2022-11-233,192.003,192.002,966.003,046.0046,227
2022-11-223,122.003,130.003,068.003,104.0029,651
2022-11-213,206.003,206.003,056.003,142.0076,277
2022-11-183,112.003,154.003,042.003,130.0057,055
2022-11-173,022.003,092.003,020.003,090.0060,169
2022-11-163,220.003,242.003,044.003,070.00212,629
2022-11-153,168.003,250.003,166.003,218.00125,266
2022-11-143,274.003,336.003,220.003,250.00117,927
2022-11-113,138.003,332.003,138.003,272.00198,006
2022-11-103,000.003,218.002,968.003,216.00101,420
2022-11-092,862.003,002.002,862.003,002.00105,466
2022-11-082,892.002,950.002,876.002,950.00106,966
2022-11-072,858.002,922.002,796.002,922.00158,643
2022-11-042,676.002,804.002,674.002,804.00145,388
2022-11-032,606.002,700.002,594.002,668.0055,218
2022-11-022,600.002,662.002,600.002,644.0098,776
2022-11-012,636.002,684.002,596.002,618.0091,615
2022-10-312,674.002,674.002,554.002,554.00114,018
2022-10-282,716.002,716.002,626.002,652.0055,731
2022-10-272,718.002,804.002,650.002,696.0075,242
2022-10-262,628.002,718.002,616.002,718.0059,361
2022-10-252,554.002,636.002,526.002,636.0073,016
2022-10-242,674.002,674.002,526.002,546.0061,385
2022-10-212,550.002,620.002,538.002,608.0095,291
2022-10-202,480.002,630.002,480.002,570.00171,546
2022-10-192,590.002,600.002,472.002,540.0080,156
2022-10-182,598.002,634.002,574.002,606.0088,191
2022-10-172,424.002,580.002,424.002,580.00119,378
2022-10-142,412.002,508.002,412.002,428.00129,822
2022-10-132,372.002,398.002,300.002,372.00235,700
2022-10-122,298.002,364.002,276.002,320.00103,682
2022-10-112,414.002,470.002,328.002,342.0063,021
2022-10-102,482.002,498.002,432.002,444.0085,732
2022-10-072,630.002,630.002,520.002,534.00109,624
2022-10-062,554.002,588.002,522.002,588.0097,390
2022-10-052,642.002,670.002,528.002,546.0094,976
2022-10-042,644.002,710.002,626.002,630.00142,924
2022-10-032,594.002,616.002,546.002,602.0059,363
2022-09-302,482.002,618.002,482.002,618.0069,354
2022-09-292,574.002,574.002,460.002,506.0096,004
2022-09-282,514.002,586.002,482.002,580.00162,143
2022-09-272,696.002,696.002,566.002,566.0098,393
2022-09-262,808.002,808.002,618.002,630.00112,748
2022-09-232,866.002,866.002,686.002,730.00122,627
2022-09-222,780.002,840.002,764.002,816.00114,824
2022-09-212,734.002,824.002,734.002,820.0065,212
2022-09-202,744.002,796.002,712.002,746.00127,953
2022-09-192,782.002,782.002,782.002,782.000
2022-09-162,756.002,794.002,678.002,782.00282,992
2022-09-152,634.002,764.002,634.002,762.00132,328
2022-09-142,714.002,792.002,672.002,684.00116,051
2022-09-132,816.002,862.002,738.002,760.00136,020
2022-09-122,808.002,970.002,808.002,888.00118,273
2022-09-092,784.002,860.002,690.002,860.00153,651
2022-09-082,598.002,848.002,548.002,798.00131,865
2022-09-072,418.002,418.002,352.002,398.00120,788
2022-09-062,300.002,394.002,300.002,394.0087,907
2022-09-052,420.002,428.002,318.002,342.0083,200
2022-09-022,402.002,500.002,402.002,450.0062,626
2022-09-012,486.002,488.002,298.002,374.0077,287
2022-08-312,534.002,558.002,462.002,516.0059,680
2022-08-302,518.002,596.002,518.002,528.0054,638
2022-08-292,530.002,530.002,530.002,530.000
2022-08-262,478.002,578.002,478.002,530.0058,609
2022-08-252,552.002,560.002,524.002,528.0029,436
2022-08-242,518.002,538.002,450.002,538.0041,495
2022-08-232,542.002,568.002,498.002,512.0075,639
2022-08-222,600.002,630.002,552.002,600.0065,870
2022-08-192,598.002,702.002,598.002,652.0046,911
2022-08-182,658.002,668.002,608.002,650.00144,615
2022-08-172,726.002,726.002,608.002,626.0073,828
2022-08-162,788.002,810.002,700.002,706.0044,240
2022-08-152,796.002,840.002,758.002,788.0029,105
2022-08-122,754.002,754.002,664.002,754.0069,545
2022-08-112,740.002,766.002,696.002,764.0047,618
2022-08-102,622.002,724.002,584.002,714.0081,551
2022-08-092,808.002,814.002,634.002,634.0056,184
2022-08-082,786.002,824.002,786.002,790.0073,989
2022-08-052,808.002,864.002,758.002,766.0058,944
2022-08-042,716.002,856.002,716.002,834.0063,777
2022-08-032,692.002,790.002,692.002,780.0071,241
2022-08-022,824.002,824.002,724.002,748.0049,459
2022-08-012,836.002,872.002,826.002,832.0064,900
2022-07-292,704.002,868.002,704.002,838.00105,822
2022-07-282,654.002,782.002,654.002,782.0088,955
2022-07-272,582.002,704.002,582.002,638.0066,221
2022-07-262,682.002,696.002,578.002,626.0063,140
2022-07-252,640.002,708.002,586.002,692.00232,723
2022-07-222,648.002,728.002,636.002,654.0063,315
2022-07-212,500.002,660.002,474.002,660.0085,311
2022-07-202,340.002,482.002,340.002,482.0063,317
2022-07-192,320.002,388.002,290.002,384.00170,561
2022-07-182,354.002,364.002,310.002,342.0041,240
2022-07-152,294.002,338.002,282.002,334.0050,023
2022-07-142,410.002,410.002,298.002,298.0065,926
2022-07-132,484.002,484.002,334.002,376.00111,838
2022-07-122,518.002,520.002,400.002,426.0045,756
2022-07-112,550.002,618.002,484.002,528.0032,044
2022-07-082,656.002,656.002,582.002,608.0068,224
2022-07-072,658.002,674.002,626.002,660.0043,105
2022-07-062,630.002,662.002,618.002,656.0047,874
2022-07-052,560.002,600.002,546.002,582.0075,512
2022-07-042,554.002,604.002,522.002,540.0039,834
2022-07-012,444.002,554.002,444.002,554.0096,247
2022-06-302,392.002,508.002,386.002,508.00109,868
2022-06-292,484.002,484.002,376.002,440.00110,329
2022-06-282,506.002,542.002,492.002,500.0089,434
2022-06-272,466.002,570.002,466.002,532.0091,075
2022-06-242,552.002,552.002,504.002,504.00123,322
2022-06-232,488.002,504.002,428.002,476.00168,395
2022-06-222,462.002,502.002,414.002,492.0067,546
2022-06-212,480.002,512.002,454.002,484.0080,650
2022-06-202,532.002,538.002,450.002,476.0067,177
2022-06-172,484.002,564.002,460.002,512.00403,874
2022-06-162,542.002,542.002,400.002,430.00167,982
2022-06-152,466.002,486.002,428.002,486.00131,536
2022-06-142,490.002,490.002,386.002,406.00152,798
2022-06-132,444.002,444.002,398.002,430.00135,230
2022-06-102,440.002,516.002,440.002,474.0055,223
2022-06-092,574.002,574.002,478.002,478.00127,439
2022-06-082,618.002,634.002,574.002,586.0074,771
2022-06-072,748.002,748.002,600.002,608.0063,824
2022-06-062,758.002,758.002,670.002,722.0053,196
2022-06-032,674.002,674.002,674.002,674.000
2022-06-022,674.002,674.002,674.002,674.000
2022-06-012,744.002,762.002,674.002,674.00166,503
2022-05-312,752.002,776.002,712.002,760.00127,598
2022-05-302,704.002,794.002,704.002,762.0091,206
2022-05-272,724.002,762.002,712.002,734.0051,693
2022-05-262,666.002,728.002,658.002,722.00105,780
2022-05-252,602.002,690.002,602.002,674.00106,962
2022-05-242,660.002,688.002,660.002,672.00164,111
2022-05-232,712.002,712.002,664.002,678.0097,371
2022-05-202,616.002,692.002,600.002,684.00108,324
2022-05-192,540.002,586.002,516.002,580.0064,975
2022-05-182,570.002,586.002,556.002,564.00313,008
2022-05-172,624.002,624.002,540.002,544.0077,801
2022-05-162,524.002,578.002,510.002,566.0070,261
2022-05-132,480.002,552.002,460.002,544.00112,602
2022-05-122,392.002,462.002,354.002,456.00114,666
2022-05-112,394.002,440.002,354.002,438.00260,770
2022-05-102,260.002,366.002,250.002,366.00151,459
2022-05-092,250.002,288.002,186.002,234.00107,557
2022-05-062,398.002,398.002,272.002,276.00117,908
2022-05-052,400.002,496.002,398.002,398.0072,700
2022-05-042,530.002,530.002,378.002,400.0060,652
2022-05-032,542.002,552.002,446.002,446.0059,416
2022-05-022,516.002,516.002,516.002,516.000
2022-04-292,490.002,592.002,490.002,516.00121,405
2022-04-282,510.002,596.002,494.002,540.00141,896
2022-04-272,624.002,628.002,518.002,518.0073,456
2022-04-262,720.002,720.002,608.002,630.00153,730
2022-04-252,634.002,670.002,586.002,660.00126,263
2022-04-222,610.002,664.002,596.002,658.00131,443
2022-04-212,640.002,690.002,632.002,638.00242,837
2022-04-202,626.002,672.002,612.002,646.00139,165
2022-04-192,652.002,662.002,596.002,650.00115,884
2022-04-182,654.002,654.002,654.002,654.000
2022-04-152,654.002,654.002,654.002,654.000
2022-04-142,658.002,664.002,620.002,654.0081,650
2022-04-132,668.002,698.002,606.002,648.00102,239
2022-04-122,630.002,696.002,618.002,678.0083,296
2022-04-112,756.002,764.002,670.002,676.0095,465
2022-04-082,698.002,796.002,698.002,786.0051,956
2022-04-072,826.002,826.002,722.002,772.0074,774
2022-04-062,856.002,884.002,748.002,750.00132,464
2022-04-052,938.002,938.002,808.002,880.00317,261
2022-04-042,812.002,894.002,800.002,876.00143,442
2022-04-012,842.002,866.002,810.002,810.0081,966
2022-03-312,934.002,934.002,822.002,822.00104,633
2022-03-302,872.002,900.002,804.002,900.00112,871
2022-03-292,854.002,906.002,814.002,880.00166,679
2022-03-282,802.002,864.002,802.002,824.0077,641
2022-03-252,856.002,888.002,804.002,810.0091,561
2022-03-242,928.002,952.002,814.002,834.0061,370
2022-03-232,910.003,032.002,910.002,922.0090,764
2022-03-223,122.003,122.002,944.003,012.0084,019
2022-03-213,016.003,078.003,004.003,008.00123,749
2022-03-183,092.003,106.002,988.003,096.00163,188
2022-03-173,092.003,146.003,030.003,076.00140,787
2022-03-163,018.003,108.002,976.003,090.00193,012
2022-03-153,066.003,066.002,922.002,936.0085,653
2022-03-143,006.003,114.002,988.003,094.0040,618
2022-03-112,994.003,116.002,974.003,042.0086,362
2022-03-102,950.003,036.002,910.003,014.00125,510
2022-03-092,972.002,972.002,852.002,900.00150,648
2022-03-083,012.003,100.002,882.002,882.00138,377
2022-03-073,098.003,194.002,980.003,060.00143,868
2022-03-043,134.003,214.003,096.003,104.00187,760
2022-03-033,348.003,348.003,174.003,174.00242,336
2022-03-023,266.003,290.003,174.003,282.0083,454
2022-03-013,204.003,282.003,068.003,180.00241,119
2022-02-283,110.003,282.003,108.003,280.00126,961
2022-02-253,020.003,230.003,020.003,222.00116,908
2022-02-242,900.003,092.002,900.003,084.00212,351
2022-02-233,096.003,226.003,096.003,162.0090,417
2022-02-223,128.003,202.003,108.003,156.00101,421
2022-02-213,340.003,340.003,162.003,166.0046,156
2022-02-183,464.003,464.003,244.003,244.0067,001
2022-02-173,500.003,500.003,372.003,382.0094,444
2022-02-163,368.003,504.003,368.003,410.0066,426
2022-02-153,390.003,478.003,378.003,456.00142,232
2022-02-143,460.003,460.003,380.003,410.0059,896
2022-02-113,584.003,584.003,472.003,490.0063,902
2022-02-103,732.003,732.003,498.003,548.0063,598
2022-02-093,554.003,674.003,554.003,616.0075,358
2022-02-083,598.003,658.003,520.003,666.0019,414
2022-02-073,738.003,738.003,628.003,666.0092,012
2022-02-043,620.003,690.003,620.003,640.0087,741
2022-02-033,724.003,798.003,602.003,602.00176,279
2022-02-023,932.003,932.003,790.003,790.0076,355
2022-02-013,882.003,898.003,802.003,832.00107,870
2022-01-313,708.003,802.003,708.003,802.0063,941
2022-01-283,840.003,840.003,708.003,710.00163,805
2022-01-273,660.003,774.003,642.003,772.00109,045
2022-01-263,548.003,764.003,548.003,708.00330,105
2022-01-253,692.003,722.003,610.003,610.00165,618
2022-01-243,770.003,828.003,636.003,638.0077,537
2022-01-213,980.004,024.003,792.003,802.0083,187
2022-01-204,120.004,120.004,026.004,026.0082,283
2022-01-194,012.004,154.004,012.004,092.0069,153
2022-01-184,298.004,298.004,006.004,112.0098,376
2022-01-174,150.004,244.004,136.004,174.0072,251
2022-01-144,138.004,246.004,122.004,122.00128,254
2022-01-134,430.004,430.004,192.004,192.00120,179
2022-01-124,514.004,514.004,386.004,386.0086,320
2022-01-114,580.004,580.004,412.004,432.0097,182
2022-01-104,546.004,604.004,442.004,450.0084,862
2022-01-074,562.004,696.004,562.004,600.0056,115
2022-01-064,800.004,810.004,640.004,662.0060,535
2022-01-054,842.004,894.004,810.004,814.0087,365
2022-01-045,005.005,005.004,856.004,876.0090,545
2022-01-034,938.004,938.004,938.004,938.000
2021-12-314,968.004,974.004,918.004,938.0020,434
2021-12-304,900.005,020.004,900.004,966.0060,514
2021-12-295,065.005,110.005,000.005,010.0055,894
2021-12-284,958.004,958.004,958.004,958.000
2021-12-274,958.004,958.004,958.004,958.000
2021-12-245,045.005,045.004,944.004,958.0010,032
2021-12-234,836.004,988.004,836.004,932.0040,142
2021-12-224,818.004,972.004,818.004,944.0046,544
2021-12-215,015.005,020.004,848.004,890.0064,445
2021-12-204,888.004,990.004,888.004,952.0038,383
2021-12-175,015.005,040.004,918.005,005.00228,213
2021-12-164,910.004,948.004,886.004,930.00114,015
2021-12-154,716.004,860.004,716.004,850.00115,260
2021-12-144,878.004,920.004,818.004,834.00138,716
2021-12-134,816.004,936.004,816.004,884.0049,533
2021-12-105,070.005,070.004,856.004,926.0093,389
2021-12-094,810.004,980.004,810.004,942.0043,769
2021-12-084,968.005,065.004,912.004,948.0098,300
2021-12-074,850.004,976.004,826.004,948.0084,003
2021-12-064,820.004,884.004,820.004,868.00117,372
2021-12-034,724.004,874.004,724.004,826.00142,503
2021-12-024,804.004,860.004,776.004,814.00141,319
2021-12-014,864.004,886.004,748.004,852.0077,280
2021-11-304,928.004,962.004,836.004,836.00164,846
2021-11-294,948.005,115.004,930.004,994.0096,078
2021-11-264,910.004,978.004,870.004,930.00241,500
2021-11-254,788.005,065.004,776.004,974.00106,682
2021-11-244,650.005,045.004,380.004,726.00370,092
2021-11-235,395.005,395.005,240.005,250.0072,811
2021-11-225,400.005,545.005,390.005,390.0049,292
2021-11-195,595.005,595.005,435.005,485.0071,310
2021-11-185,480.005,545.005,480.005,485.00108,194
2021-11-175,460.005,580.005,430.005,500.0091,230
2021-11-165,550.005,550.005,390.005,470.0052,526
2021-11-155,515.005,610.005,445.005,520.00111,526
2021-11-125,665.005,665.005,500.005,595.0033,206
2021-11-115,330.005,550.005,330.005,550.0050,230
2021-11-105,605.005,605.005,430.005,470.0054,268
2021-11-095,705.005,705.005,500.005,535.0056,415
2021-11-085,515.005,620.005,475.005,600.0098,340
2021-11-055,735.005,735.005,485.005,490.0071,271
2021-11-045,640.005,640.005,495.005,625.0062,858
2021-11-035,580.005,625.005,480.005,515.0076,092
2021-11-025,440.005,625.005,440.005,585.0059,567
2021-11-015,425.005,590.005,425.005,555.0033,092
2021-10-295,515.005,570.005,470.005,530.00205,455
2021-10-285,500.005,535.005,455.005,515.00134,532
2021-10-275,455.005,540.005,455.005,480.0062,895
2021-10-265,505.005,550.005,450.005,520.0063,443
2021-10-255,535.005,555.005,505.005,515.00104,229
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

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.