Login to your account

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

Herald Investment Trust Share History

Herald Investment Trust Share Price history. The following table shows end-of-day data HRI historical share prices for Herald Investment Trust, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HRI.L
Share PriceHRI.L
ChartsHRI.L
TradesHRI.L
HistoryCompare
HRI.LHRI.L
Share NewsHRI.L
RNSHRI.L
Accounts
Date Open High Low Close Volume
2026-06-243,015.003,020.002,985.003,020.00562,213
2026-06-233,025.003,025.002,995.003,010.0026,455
2026-06-223,100.003,105.003,075.003,095.0018,644
2026-06-193,115.003,135.003,060.003,090.0073,952
2026-06-183,135.003,150.003,125.003,125.0048,544
2026-06-173,130.003,130.003,080.003,120.0026,610
2026-06-163,100.003,135.003,090.003,090.0045,917
2026-06-153,135.003,145.003,110.003,130.0029,239
2026-06-123,070.003,100.003,060.003,080.0029,281
2026-06-113,060.003,060.003,020.003,040.0069,128
2026-06-103,025.003,065.003,005.003,030.0040,874
2026-06-093,145.003,145.003,025.003,025.0045,787
2026-06-083,110.003,140.003,080.003,110.0055,840
2026-06-053,200.003,205.003,125.003,125.001,482,257
2026-06-043,215.003,215.003,145.003,200.0056,975
2026-06-033,260.003,275.003,215.003,215.00566,011
2026-06-023,190.003,270.003,190.003,260.0081,923
2026-06-013,215.003,220.003,200.003,210.00104,805
2026-05-293,190.003,245.003,190.003,220.00121,267
2026-05-283,180.003,220.003,180.003,205.00108,029
2026-05-273,165.003,200.003,150.003,180.00169,479
2026-05-263,105.003,165.003,105.003,150.00128,125
2026-05-253,090.003,090.003,090.003,090.000
2026-05-223,055.003,100.003,055.003,090.00154,074
2026-05-213,035.003,060.003,030.003,040.0080,701
2026-05-203,000.003,060.003,000.003,025.00140,151
2026-05-193,005.003,035.002,980.002,980.00111,555
2026-05-183,065.003,070.003,000.003,000.00105,486
2026-05-153,065.003,085.003,050.003,065.00123,525
2026-05-143,060.003,095.003,055.003,090.00171,834
2026-05-133,030.003,070.003,025.003,040.00624,145
2026-05-123,035.003,060.003,015.003,015.00107,846
2026-05-113,030.003,060.003,025.003,045.00813,690
2026-05-083,005.003,030.002,990.003,025.00152,100
2026-05-072,975.003,040.002,975.003,015.00246,245
2026-05-062,930.002,990.002,930.002,960.0078,441
2026-05-052,890.002,930.002,880.002,930.00531,409
2026-05-042,880.002,880.002,880.002,880.000
2026-05-012,850.002,880.002,840.002,880.00128,670
2026-04-302,815.002,845.002,810.002,815.00232,637
2026-04-292,800.002,800.002,775.002,775.00127,655
2026-04-282,825.002,825.002,770.002,770.00171,748
2026-04-272,835.002,855.002,835.002,840.00256,851
2026-04-242,795.002,830.002,795.002,820.0066,710
2026-04-232,800.002,820.002,790.002,820.00136,743
2026-04-222,795.002,820.002,790.002,805.00351,624
2026-04-212,785.002,810.002,780.002,810.0082,081
2026-04-202,775.002,775.002,745.002,765.0082,723
2026-04-172,720.002,780.002,720.002,760.0071,206
2026-04-162,710.002,710.002,685.002,705.0085,042
2026-04-152,670.002,705.002,670.002,690.0067,695
2026-04-142,630.002,670.002,630.002,665.0060,065
2026-04-132,595.002,625.002,595.002,620.0081,603
2026-04-102,610.002,620.002,600.002,615.0040,700
2026-04-092,590.002,600.002,580.002,580.00248,806
2026-04-082,575.002,615.002,570.002,610.0078,000
2026-04-072,505.002,530.002,505.002,510.0080,725
2026-04-062,500.002,500.002,500.002,500.000
2026-04-032,500.002,500.002,500.002,500.000
2026-04-022,465.002,525.002,465.002,500.0066,704
2026-04-012,495.002,510.002,470.002,500.0090,882
2026-03-312,400.002,440.002,395.002,415.00264,320
2026-03-302,440.002,445.002,405.002,410.00282,103
2026-03-272,480.002,480.002,440.002,440.0087,951
2026-03-262,500.002,515.002,490.002,490.0037,606
2026-03-252,485.002,535.002,485.002,535.0061,823
2026-03-242,460.002,470.002,445.002,470.00140,496
2026-03-232,430.002,505.002,410.002,470.00161,620
2026-03-202,525.002,525.002,470.002,480.00103,948
2026-03-192,535.002,535.002,480.002,495.00118,641
2026-03-182,520.002,550.002,515.002,525.00112,946
2026-03-172,510.002,525.002,500.002,500.00102,780
2026-03-162,470.002,525.002,470.002,505.0040,452
2026-03-132,460.002,505.002,450.002,485.0075,813
2026-03-122,470.002,485.002,460.002,470.0049,922
2026-03-112,500.002,510.002,475.002,475.0075,512
2026-03-102,505.002,515.002,480.002,505.0032,312
2026-03-092,470.002,470.002,430.002,445.0048,956
2026-03-062,520.002,520.002,480.002,500.0059,465
2026-03-052,535.002,545.002,525.002,525.0082,816
2026-03-042,480.002,535.002,470.002,525.0095,172
2026-03-032,515.002,520.002,455.002,480.0071,950
2026-03-022,535.002,555.002,515.002,540.00231,202
2026-02-272,570.002,580.002,555.002,555.00200,224
2026-02-262,565.002,575.002,540.002,540.0099,405
2026-02-252,545.002,555.002,540.002,555.0086,211
2026-02-242,505.002,540.002,505.002,540.0094,831
2026-02-232,530.002,530.002,515.002,515.0060,912
2026-02-202,525.002,565.002,525.002,560.0087,741
2026-02-192,525.002,545.002,520.002,525.00126,191
2026-02-182,535.002,545.002,525.002,540.00147,091
2026-02-172,535.002,535.002,505.002,525.0092,441
2026-02-162,540.002,540.002,515.002,530.00121,060
2026-02-132,500.002,535.002,490.002,535.00139,018
2026-02-122,525.002,545.002,510.002,510.0098,133
2026-02-112,555.002,575.002,525.002,525.00224,676
2026-02-102,550.002,570.002,545.002,565.0082,430
2026-02-092,530.002,555.002,525.002,550.00102,947
2026-02-062,470.002,520.002,470.002,510.00150,390
2026-02-052,500.002,505.002,475.002,475.00178,076
2026-02-042,515.002,520.002,490.002,490.0076,150
2026-02-032,540.002,570.002,515.002,515.00113,414
2026-02-022,520.002,550.002,495.002,540.0042,117
2026-01-302,540.002,565.002,535.002,535.0097,597
2026-01-292,605.002,605.002,525.002,530.00112,400
2026-01-282,605.002,615.002,580.002,580.00117,462
2026-01-272,620.002,620.002,595.002,595.00174,630
2026-01-262,600.002,615.002,590.002,600.00272,337
2026-01-232,620.002,635.002,615.002,630.00317,863
2026-01-222,620.002,645.002,620.002,640.00910,960
2026-01-212,575.002,620.002,570.002,620.0056,167
2026-01-202,575.002,590.002,535.002,590.00102,008
2026-01-192,590.002,595.002,585.002,585.00104,891
2026-01-162,650.002,650.002,625.002,625.0036,289
2026-01-152,580.002,635.002,580.002,635.0086,550
2026-01-142,600.002,600.002,580.002,590.00145,180
2026-01-132,610.002,615.002,580.002,585.00151,330
2026-01-122,610.002,635.002,610.002,610.002,564,631
2026-01-092,650.002,660.002,620.002,640.00611,537
2026-01-082,455.002,480.002,455.002,460.0042,381
2026-01-072,435.002,465.002,435.002,460.0029,261
2026-01-062,425.002,440.002,420.002,440.0073,186
2026-01-052,405.002,435.002,405.002,415.0064,487
2026-01-022,400.002,420.002,390.002,405.0026,093
2026-01-012,405.002,405.002,405.002,405.000
2025-12-312,410.002,420.002,405.002,405.007,356
2025-12-302,400.002,410.002,400.002,410.0014,527
2025-12-292,395.002,400.002,385.002,400.0033,357
2025-12-262,390.002,390.002,390.002,390.000
2025-12-252,390.002,390.002,390.002,390.000
2025-12-242,380.002,390.002,380.002,390.0024,111
2025-12-232,430.002,430.002,390.002,390.0048,269
2025-12-222,370.002,410.002,370.002,400.0031,985
2025-12-192,385.002,390.002,375.002,380.0068,731
2025-12-182,370.002,380.002,360.002,375.00399,382
2025-12-172,405.002,405.002,365.002,365.0059,331
2025-12-162,405.002,405.002,385.002,385.0077,236
2025-12-152,410.002,410.002,400.002,405.0041,063
2025-12-122,435.002,450.002,420.002,420.0069,319
2025-12-112,440.002,445.002,430.002,430.00361,332
2025-12-102,430.002,440.002,430.002,440.0048,955
2025-12-092,410.002,445.002,410.002,440.0036,418
2025-12-082,415.002,430.002,415.002,430.0058,328
2025-12-052,390.002,415.002,390.002,415.0033,504
2025-12-042,385.002,390.002,380.002,385.0044,319
2025-12-032,365.002,380.002,350.002,380.0053,478
2025-12-022,355.002,390.002,355.002,370.0054,414
2025-12-012,375.002,385.002,370.002,380.0022,756
2025-11-282,400.002,400.002,370.002,390.0022,368
2025-11-272,360.002,370.002,350.002,370.00308,330
2025-11-262,335.002,365.002,335.002,365.0049,718
2025-11-252,350.002,355.002,315.002,330.0093,014
2025-11-242,335.002,350.002,320.002,335.0074,437
2025-11-212,320.002,320.002,290.002,305.0050,653
2025-11-202,375.002,385.002,350.002,365.0044,238
2025-11-192,390.002,390.002,340.002,350.0044,481
2025-11-182,360.002,375.002,340.002,345.0067,622
2025-11-172,420.002,440.002,400.002,400.00299,106
2025-11-142,420.002,425.002,380.002,425.00128,836
2025-11-132,485.002,485.002,430.002,430.00119,428
2025-11-122,465.002,500.002,465.002,495.0044,223
2025-11-112,425.002,465.002,415.002,460.00289,242
2025-11-102,405.002,435.002,405.002,410.0042,208
2025-11-072,415.002,425.002,365.002,365.00132,564
2025-11-062,465.002,480.002,430.002,430.0085,634
2025-11-052,475.002,475.002,460.002,475.0053,027
2025-11-042,485.002,500.002,480.002,480.0079,843
2025-11-032,530.002,530.002,495.002,495.0052,837
2025-10-312,545.002,545.002,500.002,505.00129,976
2025-10-302,540.002,540.002,525.002,525.00331,703
2025-10-292,560.002,565.002,555.002,555.0088,125
2025-10-282,570.002,580.002,560.002,560.0039,642
2025-10-272,530.002,570.002,530.002,545.0040,255
2025-10-242,525.002,565.002,525.002,560.0039,279
2025-10-232,515.002,525.002,490.002,510.0059,262
2025-10-222,480.002,525.002,480.002,505.00570,827
2025-10-212,495.002,500.002,480.002,485.0072,584
2025-10-202,435.002,495.002,435.002,495.0098,955
2025-10-172,460.002,470.002,425.002,460.0081,499
2025-10-162,480.002,505.002,480.002,500.0081,824
2025-10-152,465.002,485.002,465.002,485.0081,375
2025-10-142,425.002,455.002,425.002,450.00123,010
2025-10-132,465.002,465.002,450.002,450.0065,141
2025-10-102,500.002,520.002,455.002,455.00125,223
2025-10-092,510.002,520.002,505.002,510.0098,796
2025-10-082,490.002,500.002,490.002,495.0053,244
2025-10-072,500.002,515.002,480.002,485.0032,036
2025-10-062,490.002,510.002,490.002,510.0070,267
2025-10-032,485.002,500.002,485.002,490.00118,990
2025-10-022,465.002,490.002,465.002,490.0044,431
2025-10-012,450.002,470.002,450.002,470.0093,721
2025-09-302,460.002,465.002,455.002,465.0051,643
2025-09-292,455.002,465.002,445.002,460.0048,672
2025-09-262,455.002,455.002,445.002,445.0066,196
2025-09-252,480.002,480.002,440.002,450.0032,544
2025-09-242,490.002,495.002,480.002,480.0038,402
2025-09-232,490.002,505.002,490.002,500.0094,123
2025-09-222,485.002,485.002,465.002,465.0029,164
2025-09-192,475.002,485.002,470.002,470.0091,510
2025-09-182,430.002,485.002,430.002,475.0057,411
2025-09-172,420.002,440.002,420.002,430.0051,232
2025-09-162,405.002,425.002,405.002,415.00156,648
2025-09-152,400.002,400.002,390.002,395.0084,865
2025-09-122,415.002,420.002,400.002,400.00353,591
2025-09-112,395.002,410.002,395.002,400.00634,928
2025-09-102,400.002,410.002,390.002,390.00654,495
2025-09-092,390.002,395.002,375.002,375.0031,931
2025-09-082,360.002,395.002,360.002,395.0098,498
2025-09-052,350.002,380.002,350.002,355.0064,499
2025-09-042,350.002,350.002,325.002,335.0067,475
2025-09-032,315.002,335.002,305.002,325.001,095,977
2025-09-022,330.002,330.002,300.002,305.00379,181
2025-09-012,360.002,360.002,340.002,340.0037,969
2025-08-292,370.002,370.002,345.002,355.0055,278
2025-08-282,335.002,365.002,330.002,360.0041,319
2025-08-272,340.002,340.002,325.002,335.00399,032
2025-08-262,320.002,340.002,315.002,335.00405,051
2025-08-252,330.002,330.002,330.002,330.000
2025-08-222,325.002,335.002,320.002,330.0053,536
2025-08-212,330.002,335.002,320.002,320.00121,962
2025-08-202,370.002,370.002,320.002,340.0041,124
2025-08-192,385.002,385.002,355.002,355.0063,760
2025-08-182,385.002,385.002,375.002,380.0040,092
2025-08-152,375.002,380.002,360.002,380.0020,722
2025-08-142,365.002,390.002,365.002,375.0024,705
2025-08-132,385.002,390.002,370.002,390.0065,744
2025-08-122,395.002,395.002,375.002,380.0039,093
2025-08-112,385.002,390.002,370.002,390.0017,496
2025-08-082,430.002,445.002,400.002,420.0029,176
2025-08-072,435.002,435.002,405.002,425.0049,889
2025-08-062,440.002,440.002,425.002,430.0060,054
2025-08-052,440.002,460.002,440.002,455.0027,018
2025-08-042,415.002,450.002,400.002,445.0018,146
2025-08-012,415.002,440.002,405.002,440.0068,519
2025-07-312,440.002,460.002,420.002,460.0039,753
2025-07-302,400.002,435.002,400.002,430.0048,243
2025-07-292,410.002,435.002,410.002,430.0068,677
2025-07-282,440.002,440.002,410.002,420.0041,091
2025-07-252,395.002,430.002,395.002,430.0032,005
2025-07-242,395.002,430.002,395.002,415.0037,352
2025-07-232,390.002,410.002,375.002,400.0044,951
2025-07-222,370.002,395.002,370.002,390.0085,002
2025-07-212,375.002,410.002,360.002,405.0052,002
2025-07-182,375.002,380.002,360.002,365.0037,719
2025-07-172,345.002,375.002,345.002,375.0034,216
2025-07-162,370.002,370.002,340.002,350.0039,467
2025-07-152,350.002,365.002,350.002,360.0077,830
2025-07-142,365.002,365.002,335.002,345.0042,065
2025-07-112,345.002,350.002,340.002,345.0037,291
2025-07-102,365.002,365.002,335.002,335.0061,316
2025-07-092,330.002,355.002,330.002,330.0049,269
2025-07-082,295.002,350.002,295.002,330.0070,032
2025-07-072,280.002,340.002,280.002,295.0022,560
2025-07-042,295.002,315.002,295.002,305.0067,750
2025-07-032,285.002,320.002,285.002,305.0022,937
2025-07-022,290.002,315.002,285.002,295.0053,141
2025-07-012,280.002,325.002,280.002,305.0034,173
2025-06-302,265.002,320.002,265.002,315.0048,531
2025-06-272,275.002,295.002,275.002,290.0042,347
2025-06-262,255.002,275.002,255.002,260.0028,410
2025-06-252,200.002,270.002,200.002,270.0036,488
2025-06-242,235.002,250.002,235.002,250.0068,614
2025-06-232,215.002,245.002,205.002,225.0058,957
2025-06-202,240.002,255.002,225.002,225.00185,404
2025-06-192,240.002,245.002,215.002,240.0082,584
2025-06-182,245.002,255.002,225.002,240.0057,130
2025-06-172,245.002,245.002,210.002,230.0032,306
2025-06-162,200.002,235.002,200.002,235.0035,765
2025-06-132,210.002,235.002,210.002,220.0023,825
2025-06-122,225.002,240.002,220.002,230.0077,141
2025-06-112,225.002,235.002,220.002,235.0063,866
2025-06-102,260.002,260.002,215.002,225.0027,307
2025-06-092,235.002,255.002,225.002,225.0025,492
2025-06-062,235.002,240.002,220.002,240.0028,328
2025-06-052,220.002,230.002,190.002,215.0032,985
2025-06-042,205.002,220.002,205.002,220.0040,888
2025-06-032,185.002,205.002,175.002,205.0044,746
2025-06-022,165.002,180.002,165.002,165.00125,695
2025-05-302,145.002,175.002,145.002,160.00109,498
2025-05-292,160.002,160.002,135.002,160.00116,223
2025-05-282,140.002,155.002,140.002,150.00231,082
2025-05-272,100.002,160.002,100.002,150.0061,111
2025-05-262,110.002,110.002,110.002,110.000
2025-05-232,150.002,170.002,110.002,110.00115,037
2025-05-222,160.002,170.002,145.002,145.0073,092
2025-05-212,185.002,185.002,175.002,180.0039,940
2025-05-202,205.002,205.002,175.002,185.0046,797
2025-05-192,160.002,200.002,160.002,200.0049,463
2025-05-162,170.002,205.002,170.002,200.0023,132
2025-05-152,175.002,185.002,170.002,175.0068,391
2025-05-142,165.002,185.002,165.002,175.0073,226
2025-05-132,125.002,170.002,125.002,155.00120,355
2025-05-122,115.002,150.002,115.002,135.0093,388
2025-05-092,080.002,095.002,075.002,090.0021,515
2025-05-082,055.002,085.002,050.002,070.0084,938
2025-05-072,030.002,065.002,030.002,060.0060,119
2025-05-062,060.002,060.002,020.002,060.0035,291
2025-05-052,060.002,060.002,060.002,060.000
2025-05-022,035.002,065.002,035.002,060.0025,508
2025-05-012,010.002,030.002,010.002,030.0020,830
2025-04-302,015.002,015.001,970.002,000.0042,866
2025-04-291,996.002,005.001,978.002,000.00150,618
2025-04-281,978.002,010.001,978.001,992.0037,654
2025-04-251,940.001,988.001,940.001,988.0045,152
2025-04-241,908.001,954.001,908.001,950.0027,948
2025-04-231,892.001,938.001,892.001,930.0062,244
2025-04-221,826.001,862.001,826.001,862.0023,427
2025-04-211,870.001,870.001,870.001,870.000
2025-04-181,870.001,870.001,870.001,870.000
2025-04-171,868.001,876.001,864.001,870.0052,849
2025-04-161,858.001,878.001,854.001,860.0054,595
2025-04-151,858.001,894.001,850.001,886.0029,243
2025-04-141,806.001,850.001,806.001,848.0068,023
2025-04-111,826.001,826.001,790.001,806.0034,493
2025-04-101,832.001,880.001,810.001,818.00146,395
2025-04-091,770.001,772.001,712.001,738.0060,883
2025-04-081,744.001,848.001,744.001,798.00173,238
2025-04-071,740.001,788.001,688.001,738.0082,584
2025-04-041,886.001,886.001,778.001,788.00121,123
2025-04-031,940.001,940.001,872.001,886.0072,439
2025-04-021,976.001,992.001,976.001,990.0044,561
2025-04-011,952.001,990.001,952.001,978.0084,295
2025-03-311,952.001,980.001,942.001,952.00132,578
2025-03-282,015.002,025.002,000.002,005.0052,820
2025-03-272,060.002,060.002,035.002,035.0057,154
2025-03-262,105.002,105.002,060.002,060.00107,135
2025-03-252,095.002,105.002,080.002,080.0048,230
2025-03-242,075.002,110.002,075.002,090.0055,755
2025-03-212,070.002,085.002,060.002,060.00140,106
2025-03-202,060.002,100.002,060.002,090.0093,702
2025-03-192,075.002,090.002,065.002,090.00128,713
2025-03-182,095.002,110.002,085.002,085.0079,899
2025-03-172,095.002,105.002,075.002,090.0038,217
2025-03-142,070.002,100.002,055.002,095.0023,409
2025-03-132,060.002,070.002,050.002,065.0046,197
2025-03-122,050.002,080.002,050.002,080.0058,088
2025-03-112,055.002,070.002,040.002,045.0096,673
2025-03-102,080.002,090.002,060.002,070.0075,181
2025-03-072,100.002,105.002,090.002,105.0046,462
2025-03-062,120.002,130.002,110.002,125.0047,832
2025-03-052,100.002,140.002,100.002,115.0089,488
2025-03-042,185.002,185.002,100.002,100.00119,754
2025-03-032,210.002,225.002,195.002,195.0046,977
2025-02-282,230.002,230.002,200.002,210.00157,150
2025-02-272,245.002,265.002,240.002,240.0031,909
2025-02-262,255.002,270.002,240.002,270.0055,549
2025-02-252,265.002,265.002,245.002,250.0092,354
2025-02-242,310.002,320.002,270.002,270.00101,452
2025-02-212,325.002,330.002,310.002,310.0070,791
2025-02-202,320.002,335.002,320.002,335.0036,453
2025-02-192,320.002,340.002,320.002,330.0045,842
2025-02-182,325.002,340.002,320.002,340.0022,236
2025-02-172,310.002,345.002,310.002,315.0025,909
2025-02-142,320.002,325.002,315.002,315.0033,490
2025-02-132,330.002,340.002,330.002,340.0061,481
2025-02-122,370.002,370.002,330.002,330.0060,911
2025-02-112,360.002,375.002,360.002,360.0046,179
2025-02-102,355.002,380.002,345.002,365.0042,808
2025-02-072,335.002,360.002,335.002,340.0030,697
2025-02-062,340.002,355.002,335.002,350.0074,790
2025-02-052,320.002,345.002,310.002,315.00131,916
2025-02-042,310.002,315.002,300.002,310.0044,501
2025-02-032,340.002,340.002,300.002,315.0089,390
2025-01-312,360.002,370.002,350.002,350.00176,158
2025-01-302,330.002,355.002,330.002,355.0031,609
2025-01-292,310.002,345.002,310.002,325.0037,155
2025-01-282,315.002,335.002,305.002,305.00118,207
2025-01-272,340.002,340.002,320.002,330.00162,278
2025-01-242,365.002,380.002,365.002,365.00170,632
2025-01-232,355.002,375.002,355.002,365.002,405,363
2025-01-222,320.002,385.002,320.002,360.00193,051
2025-01-212,330.002,340.002,315.002,320.00212,770
2025-01-202,380.002,380.002,340.002,340.00384,786
2025-01-172,485.002,490.002,400.002,400.00494,817
2025-01-162,540.002,560.002,495.002,495.001,030,132
2025-01-152,505.002,540.002,495.002,540.00552,575
2025-01-142,485.002,495.002,485.002,495.00735,228
2025-01-132,490.002,495.002,485.002,490.00572,806
2025-01-102,485.002,515.002,485.002,500.00528,985
2025-01-092,470.002,505.002,470.002,505.00596,588
2025-01-082,470.002,490.002,470.002,490.00514,904
2025-01-072,480.002,515.002,480.002,480.007,242,213
2025-01-062,470.002,510.002,460.002,505.00404,472
2025-01-032,450.002,480.002,450.002,465.00167,803
2025-01-022,425.002,462.502,425.002,460.00195,663
2025-01-012,430.002,430.002,430.002,430.000
2024-12-312,425.002,430.002,420.002,430.0035,374
2024-12-302,430.002,440.002,420.002,420.0030,893
2024-12-272,425.002,460.002,425.002,445.0094,812
2024-12-262,440.002,440.002,440.002,440.000
2024-12-252,440.002,440.002,440.002,440.000
2024-12-242,425.002,440.002,425.002,440.0025,500
2024-12-232,405.002,430.002,400.002,425.00118,434
2024-12-202,400.002,430.002,380.002,430.00321,366
2024-12-192,465.002,465.002,380.002,380.00421,597
2024-12-182,490.002,500.002,475.002,480.00239,629
2024-12-172,485.002,495.002,480.002,490.00404,901
2024-12-162,480.002,505.002,480.002,500.00158,589
2024-12-132,485.002,505.002,485.002,495.00317,233
2024-12-122,450.002,490.002,450.002,490.00178,406
2024-12-112,415.002,455.002,415.002,440.00165,100
2024-12-102,420.002,465.002,415.002,450.00325,381
2024-12-092,430.002,460.002,420.002,460.00138,337
2024-12-062,420.002,445.002,420.002,445.0097,854
2024-12-052,420.002,435.002,420.002,430.00288,330
2024-12-042,385.002,420.002,385.002,410.003,757,637
2024-12-032,370.002,385.002,345.002,385.0097,770
2024-12-022,340.002,370.002,325.002,370.00109,321
2024-11-292,335.002,355.002,335.002,355.0042,880
2024-11-282,345.002,360.002,345.002,360.00112,389
2024-11-272,290.002,335.002,290.002,335.00277,551
2024-11-262,325.002,335.002,310.002,325.0099,692
2024-11-252,250.002,330.002,250.002,330.0084,934
2024-11-222,195.002,280.002,195.002,280.0086,559
2024-11-212,180.002,225.002,180.002,225.00119,039
2024-11-202,160.002,200.002,160.002,200.0087,259
2024-11-192,170.002,175.002,155.002,170.0046,666
2024-11-182,155.002,165.002,150.002,160.0070,598
2024-11-152,165.002,170.002,160.002,160.0065,332
2024-11-142,180.002,190.002,160.002,180.0053,932
2024-11-132,160.002,180.002,160.002,180.0074,354
2024-11-122,165.002,200.002,165.002,175.00114,605
2024-11-112,180.002,190.002,165.002,180.0083,540
2024-11-082,135.002,170.002,135.002,155.0064,082
2024-11-072,120.002,170.002,120.002,170.0073,551
2024-11-062,100.002,120.002,100.002,115.00129,287
2024-11-052,080.002,085.002,060.002,060.00156,442
2024-11-042,075.002,095.002,075.002,095.0038,144
2024-11-012,085.002,090.002,080.002,080.0045,328
2024-10-312,100.002,110.002,080.002,080.00249,777
2024-10-302,090.002,115.002,085.002,100.0089,692
2024-10-292,095.002,095.002,080.002,090.00286,523
2024-10-282,085.002,110.002,085.002,110.00262,970
2024-10-252,095.002,110.002,090.002,110.00186,213
2024-10-242,080.002,100.002,075.002,095.00208,367
2024-10-232,085.002,090.002,085.002,085.00113,321
2024-10-222,090.002,100.002,090.002,090.0097,150
2024-10-212,115.002,115.002,085.002,085.00245,758
2024-10-182,120.002,120.002,110.002,120.00124,655
2024-10-172,130.002,130.002,115.002,115.0094,028
2024-10-162,135.002,135.002,090.002,105.0073,111
2024-10-152,110.002,110.002,095.002,100.0091,616
2024-10-142,100.002,115.002,100.002,105.0061,898
2024-10-112,090.002,105.002,090.002,100.0096,916
2024-10-102,085.002,105.002,085.002,090.00152,505
2024-10-092,095.002,100.002,080.002,100.0076,622
2024-10-082,080.002,090.002,065.002,080.00204,856
2024-10-072,065.002,090.002,060.002,090.00107,734
2024-10-042,060.002,080.002,060.002,070.0098,052
2024-10-032,055.002,070.002,055.002,060.0059,337
2024-10-022,060.002,070.002,060.002,070.0043,264
2024-10-012,070.002,080.002,065.002,065.00328,893
2024-09-302,075.002,085.002,065.002,085.0088,756
2024-09-272,065.002,090.002,060.002,085.0073,056
2024-09-262,070.002,085.002,055.002,055.0076,755
2024-09-252,055.002,090.002,055.002,060.0086,221
2024-09-242,095.002,095.002,060.002,070.0057,915
2024-09-232,075.002,075.002,065.002,065.0049,660
2024-09-202,070.002,080.002,060.002,075.00118,957
2024-09-192,090.002,090.002,065.002,085.0083,837
2024-09-182,080.002,080.002,065.002,065.0046,064
2024-09-172,075.002,080.002,070.002,075.0081,740
2024-09-162,050.002,090.002,050.002,090.00172,634
2024-09-132,055.002,075.002,045.002,075.0021,617
2024-09-122,025.002,060.002,025.002,055.0069,894
2024-09-112,025.002,035.002,025.002,025.00104,206
2024-09-102,020.002,055.002,020.002,025.0030,447
2024-09-092,035.002,050.002,030.002,035.0048,567
2024-09-062,080.002,080.002,030.002,030.0055,484
2024-09-052,115.002,115.002,080.002,080.0094,120
2024-09-042,100.002,110.002,080.002,100.0062,985
2024-09-032,170.002,170.002,130.002,135.00146,233
2024-09-022,150.002,170.002,150.002,150.0073,653
2024-08-302,170.002,180.002,160.002,160.0045,456
2024-08-292,150.002,160.002,140.002,160.0090,368
2024-08-282,170.002,170.002,145.002,145.0055,810
2024-08-272,140.002,175.002,140.002,175.00224,353
2024-08-262,165.002,165.002,165.002,165.000
2024-08-232,155.002,175.002,155.002,165.0076,757
2024-08-222,160.002,185.002,160.002,165.0042,708
2024-08-212,160.002,170.002,160.002,170.00199,929
2024-08-202,160.002,175.002,160.002,160.00232,494
2024-08-192,165.002,165.002,160.002,165.0059,463
2024-08-162,170.002,180.002,165.002,170.00111,893
2024-08-152,145.002,165.002,145.002,165.00136,875
2024-08-142,130.002,145.002,130.002,135.00237,346
2024-08-132,130.002,130.002,120.002,120.0032,148
2024-08-122,120.002,130.002,105.002,125.00148,302
2024-08-092,105.002,110.002,105.002,110.0052,954
2024-08-082,085.002,100.002,060.002,100.0024,088
2024-08-072,095.002,100.002,080.002,090.0077,606
2024-08-062,080.002,090.002,060.002,070.00100,513
2024-08-052,115.002,115.002,000.002,025.00109,249
2024-08-022,280.002,280.002,150.002,155.0061,032
2024-08-012,265.002,305.002,245.002,280.0073,119
2024-07-312,210.002,265.002,210.002,265.0049,946
2024-07-302,220.002,240.002,205.002,225.0042,737
2024-07-292,215.002,235.002,210.002,220.0038,904
2024-07-262,175.002,210.002,155.002,210.00767,557
2024-07-252,210.002,210.002,170.002,170.0046,508
2024-07-242,230.002,230.002,195.002,195.0056,852
2024-07-232,230.002,240.002,230.002,230.0063,228
2024-07-222,265.002,265.002,215.002,250.0039,671
2024-07-192,260.002,260.002,230.002,240.0053,881
2024-07-182,245.002,260.002,245.002,250.00134,786
2024-07-172,275.002,275.002,250.002,250.0044,604
2024-07-162,245.002,285.002,245.002,285.0035,438
2024-07-152,250.002,280.002,245.002,280.0082,530
2024-07-122,235.002,270.002,235.002,270.0049,405
2024-07-112,225.002,260.002,220.002,260.0057,162
2024-07-102,220.002,245.002,220.002,245.0043,479
2024-07-092,205.002,225.002,205.002,225.0074,176
2024-07-082,225.002,225.002,205.002,215.0055,006
2024-07-052,230.002,250.002,230.002,230.0065,038
2024-07-042,195.002,220.002,195.002,220.0039,529
2024-07-032,200.002,215.002,175.002,215.0058,435
2024-07-022,155.002,170.002,155.002,170.0045,169
2024-07-012,175.002,180.002,165.002,165.0046,038
2024-06-282,190.002,190.002,170.002,185.00118,889
2024-06-272,175.002,180.002,165.002,165.0093,117
2024-06-262,185.002,190.002,165.002,175.0059,334
2024-06-252,175.002,175.002,160.002,165.0036,361
2024-06-242,180.002,195.002,180.002,180.0057,035
2024-06-212,185.002,205.002,185.002,190.0048,315
2024-06-202,210.002,210.002,195.002,200.00114,333
2024-06-192,200.002,225.002,200.002,220.0084,908
2024-06-182,215.002,220.002,205.002,210.00110,351
2024-06-172,200.002,210.002,190.002,205.00171,587
2024-06-142,185.002,190.002,185.002,190.0067,584
2024-06-132,195.002,195.002,170.002,180.00117,610
2024-06-122,140.002,175.002,130.002,165.0076,110
2024-06-112,185.002,185.002,135.002,135.0060,882
2024-06-102,140.002,175.002,140.002,155.0048,091
2024-06-072,175.002,175.002,150.002,160.0057,767
2024-06-062,180.002,190.002,160.002,160.0049,169
2024-06-052,175.002,175.002,155.002,175.0059,922
2024-06-042,160.002,180.002,155.002,160.0046,131
2024-06-032,210.002,230.002,175.002,190.00259,119
2024-05-312,185.002,205.002,170.002,175.0028,706
2024-05-302,160.002,195.002,160.002,170.0041,567
2024-05-292,215.002,215.002,160.002,160.0053,406
2024-05-282,215.002,225.002,205.002,210.0053,068
2024-05-272,205.002,205.002,205.002,205.000
2024-05-242,195.002,220.002,190.002,205.0020,866
2024-05-232,160.002,215.002,155.002,200.00172,922
2024-05-222,225.002,225.002,170.002,200.0055,954
2024-05-212,190.002,190.002,175.002,190.0056,968
2024-05-202,170.002,195.002,170.002,185.0057,208
2024-05-172,220.002,220.002,180.002,180.0062,506
2024-05-162,200.002,215.002,185.002,215.0054,642
2024-05-152,170.002,200.002,170.002,200.0065,898
2024-05-142,145.002,165.002,130.002,160.0049,994
2024-05-132,180.002,180.002,145.002,145.0025,241
2024-05-102,155.002,175.002,150.002,170.0040,177
2024-05-092,130.002,170.002,130.002,150.0051,622
2024-05-082,140.002,175.002,140.002,175.0039,943
2024-05-072,100.002,170.002,100.002,150.0066,100
2024-05-062,125.002,125.002,125.002,125.000
2024-05-032,115.002,125.002,080.002,125.0034,220
2024-05-022,055.002,105.002,055.002,105.0040,400
2024-05-012,090.002,090.002,065.002,080.0036,902
2024-04-302,060.002,110.002,060.002,105.0046,268
2024-04-292,040.002,100.002,040.002,100.0075,036
2024-04-262,070.002,085.002,065.002,075.0034,908
2024-04-252,070.002,075.002,040.002,050.0075,532
2024-04-242,080.002,085.002,075.002,075.0032,762
2024-04-232,040.002,075.002,025.002,075.0033,384
2024-04-222,035.002,035.002,010.002,020.0032,511
2024-04-192,055.002,055.002,010.002,010.0051,704
2024-04-182,070.002,070.002,050.002,055.0081,136
2024-04-172,060.002,065.002,060.002,065.0051,153
2024-04-162,050.002,070.002,050.002,050.0058,300
2024-04-152,075.002,110.002,075.002,085.0053,298
2024-04-122,135.002,135.002,100.002,100.00161,331
2024-04-112,085.002,130.002,075.002,085.0047,580
2024-04-102,125.002,125.002,090.002,090.0086,383
2024-04-092,120.002,120.002,090.002,090.00170,085
2024-04-082,105.002,110.002,095.002,095.0067,382
2024-04-052,115.002,115.002,075.002,085.0064,024
2024-04-042,100.002,115.002,100.002,105.0094,534
2024-04-032,085.002,100.002,085.002,095.00173,452
2024-04-022,100.002,120.002,080.002,085.0095,725
2024-04-012,115.002,115.002,115.002,115.000
2024-03-292,115.002,115.002,115.002,115.000
2024-03-282,105.002,125.002,105.002,115.0075,476
2024-03-272,105.002,130.002,105.002,105.0057,578
2024-03-262,120.002,125.002,110.002,125.0085,652
2024-03-252,120.002,120.002,105.002,105.00117,768
2024-03-222,105.002,130.002,105.002,125.00128,046
2024-03-212,100.002,115.002,090.002,105.0078,132
2024-03-202,090.002,090.002,075.002,075.0064,035
2024-03-192,120.002,120.002,075.002,075.0093,608
2024-03-182,105.002,125.002,100.002,100.0055,432
2024-03-152,110.002,125.002,105.002,125.00113,282
2024-03-142,145.002,145.002,115.002,115.00109,409
2024-03-132,120.002,125.002,120.002,125.00117,299
2024-03-122,115.002,115.002,105.002,105.00157,652
2024-03-112,150.002,150.002,105.002,105.00142,927
2024-03-082,155.002,155.002,130.002,140.0089,981
2024-03-072,145.002,155.002,140.002,145.0079,906
2024-03-062,130.002,145.002,125.002,130.0066,297
2024-03-052,125.002,140.002,125.002,125.00141,728
2024-03-042,100.002,135.002,100.002,135.0079,162
2024-03-012,055.002,105.002,055.002,105.0067,192
2024-02-292,090.002,090.002,060.002,070.0030,499
2024-02-282,070.002,080.002,055.002,065.0048,442
2024-02-272,085.002,095.002,070.002,080.0059,934
2024-02-262,095.002,095.002,055.002,075.0056,867
2024-02-232,090.002,100.002,065.002,065.0068,138
2024-02-222,065.002,095.002,060.002,095.00104,527
2024-02-212,075.002,075.002,035.002,035.0076,554
2024-02-202,075.002,085.002,045.002,060.0086,542
2024-02-192,095.002,100.002,070.002,075.0061,054
2024-02-162,080.002,110.002,080.002,095.00152,816
2024-02-152,060.002,080.002,060.002,080.00382,389
2024-02-142,025.002,055.002,020.002,040.0081,907
2024-02-132,045.002,045.002,000.002,030.0097,467
2024-02-122,030.002,050.002,015.002,040.0058,405
2024-02-092,015.002,035.002,010.002,030.0077,629
2024-02-082,005.002,010.001,996.002,010.0074,586
2024-02-072,005.002,005.001,998.001,998.00173,671
2024-02-062,010.002,010.002,000.002,005.0074,090
2024-02-051,986.002,010.001,970.002,000.00101,328
2024-02-021,976.001,996.001,976.001,992.0042,979
2024-02-011,964.001,982.001,962.001,982.0056,299
2024-01-311,972.001,978.001,966.001,978.0038,651
2024-01-301,974.001,992.001,974.001,984.0083,718
2024-01-291,934.001,962.001,934.001,958.0053,000
2024-01-261,958.001,964.001,950.001,958.0034,711
2024-01-251,930.001,968.001,930.001,966.0093,350
2024-01-241,952.001,962.001,940.001,960.0061,722
2024-01-231,930.001,948.001,930.001,940.00145,974
2024-01-221,916.001,946.001,914.001,946.0090,298
2024-01-191,910.001,914.001,892.001,904.00106,072
2024-01-181,900.001,902.001,888.001,898.0069,348
2024-01-171,888.001,888.001,880.001,884.0093,444
2024-01-161,898.001,916.001,898.001,910.0033,466
2024-01-151,894.001,912.001,884.001,912.0029,813
2024-01-121,898.001,912.001,898.001,904.0042,004
2024-01-111,900.001,900.001,892.001,894.0047,524
2024-01-101,890.001,904.001,888.001,890.0027,228
2024-01-091,886.001,892.001,868.001,892.00270,421
2024-01-081,860.001,884.001,860.001,882.0080,229
2024-01-051,872.001,878.001,868.001,870.0052,045
2024-01-041,906.001,908.001,880.001,880.0091,595
2024-01-031,902.001,912.001,886.001,896.0052,310
2024-01-021,908.001,918.001,896.001,912.0038,703
2024-01-011,922.001,922.001,922.001,922.000
2023-12-291,892.001,922.001,892.001,922.006,974
2023-12-281,916.001,918.001,912.001,918.0018,420
2023-12-271,906.001,918.001,906.001,906.0018,513
2023-12-261,910.001,910.001,910.001,910.000
2023-12-251,910.001,910.001,910.001,910.000
2023-12-221,894.001,912.001,894.001,910.0018,273
2023-12-211,908.001,908.001,888.001,902.0024,672
2023-12-201,898.001,912.001,894.001,912.0043,822
2023-12-191,874.001,894.001,874.001,894.0051,892
2023-12-181,880.001,892.001,872.001,890.0092,711
2023-12-151,860.001,884.001,860.001,884.00167,091
2023-12-141,820.001,874.001,820.001,874.00158,832
2023-12-131,808.001,826.001,808.001,822.0079,316
2023-12-121,818.001,824.001,812.001,822.0038,731
2023-12-111,806.001,818.001,806.001,818.0093,268
2023-12-081,810.001,816.001,802.001,814.0063,703
2023-12-071,794.001,800.001,790.001,794.0067,370
2023-12-061,792.001,808.001,790.001,804.0042,484
2023-12-051,788.001,802.001,788.001,792.0058,166
2023-12-041,792.001,804.001,792.001,804.0042,911
2023-12-011,794.001,802.001,794.001,800.0029,299
2023-11-301,800.001,808.001,794.001,804.0036,724
2023-11-291,798.001,808.001,796.001,804.0093,264
2023-11-281,794.001,802.001,788.001,800.0027,566
2023-11-271,798.001,806.001,796.001,804.0046,909
2023-11-241,800.001,806.001,794.001,800.0037,230
2023-11-231,810.001,812.001,788.001,798.0051,938
2023-11-221,800.001,802.001,796.001,802.00131,179
2023-11-211,798.001,798.001,792.001,792.0045,918
2023-11-201,786.001,800.001,786.001,792.00115,189
2023-11-171,794.001,798.001,786.001,788.0062,281
2023-11-161,816.001,816.001,784.001,784.0036,319
2023-11-151,782.001,822.001,782.001,816.0060,751
2023-11-141,732.001,776.001,726.001,776.0063,402
2023-11-131,724.001,734.001,724.001,734.0082,746
2023-11-101,716.001,728.001,714.001,728.0041,499
2023-11-091,714.001,732.001,714.001,732.0091,256
2023-11-081,694.001,730.001,694.001,708.00120,595
2023-11-071,694.001,714.001,694.001,708.0030,524
2023-11-061,700.001,700.001,690.001,696.00159,050
2023-11-031,678.001,692.001,660.001,682.0035,943
2023-11-021,640.001,678.001,640.001,678.0085,479
2023-11-011,606.001,628.001,606.001,622.0073,604
2023-10-311,614.001,614.001,604.001,614.0046,824
2023-10-301,606.001,614.001,600.001,596.0020,095
2023-10-271,610.001,610.001,590.001,596.0036,560
2023-10-261,592.001,600.001,592.001,596.00303,333
2023-10-251,602.001,616.001,600.001,616.0063,227
2023-10-241,602.001,608.001,602.001,608.0055,659
2023-10-231,614.001,614.001,600.001,608.0088,295
2023-10-201,646.001,646.001,618.001,618.00713,774
2023-10-191,646.001,652.001,646.001,648.00151,755
2023-10-181,670.001,670.001,650.001,650.00449,078
2023-10-171,652.001,668.001,644.001,648.0057,122
2023-10-161,690.001,690.001,646.001,646.0048,892
2023-10-131,690.001,698.001,664.001,664.00366,491
2023-10-121,712.001,716.001,698.001,698.0076,221
2023-10-111,692.001,702.001,692.001,696.00104,348
2023-10-101,690.001,702.001,690.001,694.00308,939
2023-10-091,684.001,688.001,684.001,686.0095,737
2023-10-061,684.001,696.001,680.001,688.00308,303
2023-10-051,682.001,694.001,680.001,680.0030,716
2023-10-041,682.001,694.001,678.001,678.0041,395
2023-10-031,702.001,706.001,700.001,702.0067,185
2023-10-021,736.001,736.001,710.001,712.00109,295
2023-09-291,708.001,724.001,708.001,714.0035,554
2023-09-281,716.001,716.001,696.001,702.0022,812
2023-09-271,730.001,730.001,712.001,712.0042,863
2023-09-261,724.001,738.001,724.001,734.0023,962
2023-09-251,740.001,742.001,728.001,730.0048,899
2023-09-221,734.001,752.001,734.001,744.0054,436
2023-09-211,742.001,744.001,726.001,742.00113,969
2023-09-201,760.001,760.001,734.001,746.00120,371
2023-09-191,732.001,748.001,728.001,740.00463,159
2023-09-181,758.001,762.001,732.001,732.0077,924
2023-09-151,778.001,778.001,766.001,772.00135,974
2023-09-141,742.001,790.001,738.001,790.00131,741
2023-09-131,740.001,742.001,732.001,738.0033,729
2023-09-121,748.001,754.001,748.001,748.0035,136
2023-09-111,744.001,762.001,744.001,758.0071,755
2023-09-081,782.001,782.001,750.001,754.0038,600
2023-09-071,764.001,764.001,752.001,752.0041,550
2023-09-061,766.001,776.001,762.001,774.00410,300
2023-09-051,744.001,770.001,744.001,768.0067,300
2023-09-041,744.001,778.001,744.001,776.0032,674
2023-09-011,770.001,772.001,766.001,770.0037,170
2023-08-311,758.001,770.001,754.001,770.0063,571
2023-08-301,766.001,772.001,756.001,756.0033,287
2023-08-291,764.001,766.001,748.001,762.0058,900
2023-08-281,750.001,750.001,750.001,750.000
2023-08-251,738.001,750.001,732.001,750.0050,941
2023-08-241,758.001,772.001,740.001,740.00105,029
2023-08-231,744.001,752.001,740.001,750.0059,697
2023-08-221,722.001,740.001,722.001,740.0031,505
2023-08-211,732.001,732.001,714.001,720.0095,601
2023-08-181,724.001,728.001,714.001,716.0052,852
2023-08-171,748.001,750.001,742.001,742.0076,053
2023-08-161,774.001,774.001,750.001,750.0055,170
2023-08-151,794.001,794.001,770.001,772.0029,959
2023-08-141,790.001,790.001,776.001,780.00226,907
2023-08-111,784.001,792.001,784.001,786.0061,628
2023-08-101,790.001,790.001,778.001,786.0041,469
2023-08-091,828.001,828.001,780.001,784.0065,056
2023-08-081,788.001,800.001,784.001,794.0049,544
2023-08-071,794.001,798.001,790.001,798.0098,143
2023-08-041,796.001,804.001,782.001,802.00118,202
2023-08-031,792.001,794.001,786.001,788.00121,332
2023-08-021,792.001,810.001,792.001,798.0067,264
2023-08-011,796.001,824.001,796.001,820.0085,848
2023-07-311,792.001,810.001,788.001,806.0059,009
2023-07-281,800.001,810.001,796.001,808.00340,345
2023-07-271,820.001,820.001,800.001,800.0080,803
2023-07-261,800.001,810.001,790.001,802.0068,844
2023-07-251,798.001,798.001,780.001,794.0079,999
2023-07-241,764.001,814.001,764.001,780.0030,972
2023-07-211,790.001,822.001,788.001,798.0044,356
2023-07-201,826.001,826.001,814.001,820.0071,158
2023-07-191,756.001,832.001,756.001,828.0082,693
2023-07-181,758.001,774.001,758.001,768.00267,577
2023-07-171,756.001,764.001,756.001,762.0095,048
2023-07-141,764.001,776.001,764.001,772.0044,707
2023-07-131,754.001,782.001,754.001,772.00104,623
2023-07-121,736.001,760.001,736.001,758.00227,491
2023-07-111,734.001,762.001,728.001,734.00469,363
2023-07-101,706.001,748.001,706.001,736.00104,238
2023-07-071,714.001,742.001,708.001,736.0029,616
2023-07-061,728.001,742.001,710.001,728.00108,241
2023-07-051,754.001,754.001,746.001,752.0045,029
2023-07-041,740.001,758.001,740.001,752.0069,500
2023-07-031,768.001,768.001,752.001,752.0091,560
2023-06-301,734.001,752.001,730.001,750.0048,630
2023-06-291,718.001,736.001,714.001,730.0078,597
2023-06-281,708.001,746.001,688.001,720.0048,175
2023-06-271,720.001,728.001,690.001,706.0091,161
2023-06-261,726.001,726.001,706.001,714.00129,434
2023-06-231,738.001,740.001,690.001,730.0069,588
2023-06-221,764.001,764.001,718.001,730.0056,308
2023-06-211,780.001,788.001,760.001,764.0026,121
2023-06-201,782.001,798.001,776.001,776.0054,942
2023-06-191,798.001,800.001,786.001,788.0031,911
2023-06-161,822.001,828.001,798.001,808.00100,423
2023-06-151,860.001,860.001,800.001,802.0044,978
2023-06-141,850.001,850.001,838.001,840.00106,053
2023-06-131,842.001,850.001,834.001,844.0064,783
2023-06-121,806.001,830.001,804.001,824.0046,692
2023-06-091,820.001,824.001,806.001,824.0041,870
2023-06-081,810.001,812.001,796.001,804.0062,016
2023-06-071,802.001,818.001,802.001,810.0069,119
2023-06-061,824.001,824.001,816.001,820.0032,044
2023-06-051,804.001,830.001,802.001,820.0094,838
2023-06-021,804.001,812.001,794.001,794.0034,864
2023-06-011,806.001,816.001,786.001,786.0025,944
2023-05-311,790.001,800.001,784.001,800.0089,949
2023-05-301,786.001,798.001,786.001,790.00216,243
2023-05-291,780.001,780.001,780.001,780.000
2023-05-261,750.001,788.001,750.001,780.0065,750
2023-05-251,762.001,774.001,760.001,762.0027,006
2023-05-241,750.001,758.001,750.001,754.0067,501
2023-05-231,774.001,776.001,764.001,768.0097,420
2023-05-221,760.001,770.001,760.001,770.0035,415
2023-05-191,754.001,760.001,754.001,758.0071,471
2023-05-181,730.001,750.001,730.001,750.0057,912
2023-05-171,726.001,732.001,726.001,726.0052,437
2023-05-161,722.001,734.001,722.001,732.0053,699
2023-05-151,724.001,726.001,724.001,726.0068,039
2023-05-121,718.001,726.001,718.001,720.0079,553
2023-05-111,718.001,730.001,712.001,718.0055,398
2023-05-101,692.001,710.001,692.001,710.0068,582
2023-05-091,708.001,716.001,706.001,710.0038,554
2023-05-081,722.001,722.001,722.001,722.000
2023-05-051,706.001,722.001,706.001,722.0052,901
2023-05-041,696.001,710.001,696.001,700.0084,862
2023-05-031,718.001,728.001,708.001,708.0033,848
2023-05-021,716.001,726.001,698.001,698.0069,323
2023-05-011,720.001,720.001,720.001,720.000
2023-04-281,720.001,720.001,708.001,720.0059,682
2023-04-271,706.001,714.001,706.001,708.0082,422
2023-04-261,712.001,730.001,708.001,708.0052,055
2023-04-251,732.001,736.001,716.001,716.0032,771
2023-04-241,736.001,738.001,730.001,732.0068,721
2023-04-211,714.001,750.001,714.001,736.0053,498
2023-04-201,744.001,750.001,736.001,740.0056,243
2023-04-191,748.001,748.001,738.001,740.0026,646
2023-04-181,756.001,760.001,752.001,760.0090,170
2023-04-171,750.001,756.001,750.001,754.0041,779
2023-04-141,770.001,772.001,740.001,740.0054,927
2023-04-131,760.001,768.001,750.001,758.0036,636
2023-04-121,728.001,756.001,728.001,750.0036,143
2023-04-111,746.001,748.001,730.001,734.0059,630
2023-04-101,722.001,722.001,722.001,722.000
2023-04-071,722.001,722.001,722.001,722.000
2023-04-061,730.001,730.001,720.001,722.0093,976
2023-04-051,752.001,756.001,730.001,730.00142,309
2023-04-041,768.001,768.001,752.001,752.00123,700
2023-04-031,754.001,796.001,754.001,758.00187,327
2023-03-311,788.001,788.001,754.001,754.0066,316
2023-03-301,768.001,776.001,760.001,766.00124,762
2023-03-291,758.001,768.001,748.001,750.00171,155
2023-03-281,778.001,778.001,736.001,736.0066,334
2023-03-271,798.001,798.001,768.001,768.0067,209
2023-03-241,738.001,782.001,738.001,782.00158,120
2023-03-231,772.001,780.001,772.001,780.0098,302
2023-03-221,760.001,770.001,754.001,760.0055,749
2023-03-211,798.001,798.001,756.001,766.0065,435
2023-03-201,740.001,772.001,726.001,746.0098,148
2023-03-171,762.001,796.001,762.001,786.00313,682
2023-03-161,770.001,772.001,722.001,736.0079,102
2023-03-151,774.001,802.001,724.001,740.00123,201
2023-03-141,726.001,790.001,726.001,776.0090,451
2023-03-131,802.001,802.001,728.001,738.00103,973
2023-03-101,820.001,820.001,790.001,794.0090,973
2023-03-091,874.001,888.001,848.001,868.0094,209
2023-03-081,884.001,900.001,858.001,882.00101,539
2023-03-071,920.001,920.001,886.001,892.0051,363
2023-03-061,914.001,924.001,900.001,906.0056,067
2023-03-031,908.001,928.001,896.001,902.00134,690
2023-03-021,924.001,926.001,914.001,916.0090,125
2023-03-011,946.001,946.001,922.001,924.0068,620
2023-02-281,928.001,932.001,924.001,932.0053,664
2023-02-271,902.001,922.001,902.001,918.00428,095
2023-02-241,950.001,950.001,902.001,902.0043,754
2023-02-231,922.001,946.001,922.001,930.00411,298
2023-02-221,940.001,940.001,912.001,916.00215,288
2023-02-211,940.001,946.001,926.001,946.00278,678
2023-02-201,940.001,958.001,926.001,942.00158,605
2023-02-171,936.001,936.001,898.001,898.0043,104
2023-02-161,940.001,940.001,914.001,936.00980,781
2023-02-151,890.001,910.001,890.001,906.00203,979
2023-02-141,930.001,930.001,894.001,896.00144,705
2023-02-131,914.001,928.001,914.001,914.0086,875
2023-02-101,926.001,926.001,908.001,910.0081,625
2023-02-091,948.001,950.001,936.001,936.0089,572
2023-02-081,926.001,954.001,924.001,932.0097,508
2023-02-071,944.001,944.001,924.001,926.0032,660
2023-02-061,918.001,950.001,918.001,950.0039,115
2023-02-031,930.001,952.001,924.001,946.0097,199
2023-02-021,900.001,932.001,892.001,930.00209,819
2023-02-011,892.001,892.001,874.001,874.0094,828
2023-01-311,890.001,890.001,870.001,878.0053,314
2023-01-301,918.001,918.001,890.001,900.0035,402
2023-01-271,902.001,938.001,902.001,928.0058,520
2023-01-261,862.001,922.001,860.001,916.0082,386
2023-01-251,858.001,874.001,852.001,868.0030,737
2023-01-241,840.001,862.001,840.001,862.0062,561
2023-01-231,830.001,848.001,830.001,840.0045,236
2023-01-201,830.001,832.001,824.001,828.0038,962
2023-01-191,834.001,840.001,824.001,824.0045,324
2023-01-181,854.001,856.001,840.001,844.0028,541
2023-01-171,840.001,868.001,838.001,852.00124,226
2023-01-161,856.001,858.001,840.001,858.0077,343
2023-01-131,834.001,856.001,828.001,852.0039,068
2023-01-121,814.001,830.001,810.001,830.0052,728
2023-01-111,804.001,824.001,804.001,824.0097,209
2023-01-101,814.001,814.001,792.001,792.0035,870
2023-01-091,830.001,830.001,800.001,810.0058,258
2023-01-061,808.001,818.001,800.001,818.0022,492
2023-01-051,800.001,816.001,800.001,800.0059,004
2023-01-041,790.001,810.001,790.001,810.0031,543
2023-01-031,782.001,812.001,782.001,790.0089,708
2023-01-021,782.001,782.001,782.001,782.000
2022-12-301,774.001,782.001,764.001,782.004,490
2022-12-291,794.001,794.001,748.001,780.0012,229
2022-12-281,768.001,780.001,760.001,780.0057,143
2022-12-271,770.001,770.001,770.001,770.000
2022-12-261,770.001,770.001,770.001,770.000
2022-12-231,754.001,772.001,748.001,770.0030,659
2022-12-221,766.001,772.001,740.001,762.0033,011
2022-12-211,752.001,774.001,752.001,758.0025,369
2022-12-201,760.001,764.001,748.001,750.0035,665
2022-12-191,776.001,786.001,762.001,772.0045,752
2022-12-161,768.001,768.001,758.001,764.00118,209
2022-12-151,792.001,792.001,764.001,780.0044,565
2022-12-141,780.001,792.001,776.001,776.0060,049
2022-12-131,802.001,828.001,786.001,790.0079,467
2022-12-121,768.001,788.001,766.001,788.0082,475
2022-12-091,774.001,784.001,772.001,782.0021,158
2022-12-081,774.001,790.001,772.001,774.0023,635
2022-12-071,796.001,800.001,770.001,774.0097,779
2022-12-061,820.001,820.001,768.001,768.00132,522
2022-12-051,842.001,848.001,808.001,828.00145,024
2022-12-021,830.001,850.001,814.001,830.0030,576
2022-12-011,810.001,844.001,810.001,844.00106,691
2022-11-301,820.001,830.001,808.001,808.0077,544
2022-11-291,822.001,836.001,820.001,828.00145,711
2022-11-281,832.001,838.001,808.001,838.0049,720
2022-11-251,828.001,844.001,828.001,844.0058,064
2022-11-241,812.001,846.001,812.001,832.0036,475
2022-11-231,852.001,852.001,826.001,844.0021,051
2022-11-221,826.001,846.001,820.001,846.0057,479
2022-11-211,820.001,840.001,810.001,840.00104,707
2022-11-181,846.001,860.001,814.001,830.00101,699
2022-11-171,826.001,860.001,826.001,842.0036,173
2022-11-161,884.001,886.001,838.001,858.00106,309
2022-11-151,902.001,926.001,886.001,892.0085,400
2022-11-141,946.001,952.001,908.001,930.0058,580
2022-11-111,918.001,962.001,918.001,942.00170,691
2022-11-101,782.001,904.001,774.001,904.00127,299
2022-11-091,778.001,798.001,774.001,796.0076,752
2022-11-081,738.001,800.001,738.001,798.00461,813
2022-11-071,748.001,766.001,740.001,750.0027,272
2022-11-041,740.001,756.001,732.001,740.0066,964
2022-11-031,720.001,732.001,716.001,730.0073,422
2022-11-021,754.001,754.001,730.001,730.0094,377
2022-11-011,742.001,766.001,734.001,750.00128,653
2022-10-311,728.001,728.001,702.001,724.0032,126
2022-10-281,708.001,734.001,702.001,728.0057,755
2022-10-271,754.001,756.001,730.001,730.0044,585
2022-10-261,702.001,764.001,702.001,750.0056,838
2022-10-251,718.001,750.001,718.001,738.0050,618
2022-10-241,718.001,720.001,716.001,718.0033,605
2022-10-211,700.001,720.001,690.001,718.0087,116
2022-10-201,688.001,734.001,688.001,732.0039,334
2022-10-191,734.001,734.001,690.001,710.0058,566
2022-10-181,734.001,734.001,706.001,726.0048,608
2022-10-171,702.001,718.001,690.001,718.00409,228
2022-10-141,720.001,720.001,696.001,696.0077,816
2022-10-131,674.001,720.001,670.001,704.00189,743
2022-10-121,670.001,680.001,660.001,660.00154,772
2022-10-111,694.001,694.001,684.001,688.00122,418
2022-10-101,672.001,702.001,672.001,700.0080,447
2022-10-071,732.001,732.001,692.001,692.00250,454
2022-10-061,718.001,734.001,706.001,728.00177,937
2022-10-051,690.001,710.001,690.001,700.00117,648
2022-10-041,656.001,710.001,650.001,710.0036,563
2022-10-031,620.001,646.001,580.001,636.0079,277
2022-09-301,540.001,634.001,540.001,634.00141,497
2022-09-291,560.001,590.001,560.001,568.00200,457
2022-09-281,598.001,608.001,552.001,604.00224,171
2022-09-271,610.001,626.001,598.001,626.00102,413
2022-09-261,642.001,644.001,602.001,630.00139,125
2022-09-231,696.001,696.001,650.001,658.0090,769
2022-09-221,678.001,688.001,668.001,688.0080,856
2022-09-211,666.001,696.001,666.001,696.00131,720
2022-09-201,680.001,680.001,648.001,652.0061,750
2022-09-191,668.001,668.001,668.001,668.000
2022-09-161,674.001,690.001,668.001,668.0099,543
2022-09-151,686.001,686.001,674.001,678.00110,942
2022-09-141,686.001,700.001,668.001,682.00121,736
2022-09-131,724.001,740.001,686.001,688.00144,176
2022-09-121,674.001,730.001,674.001,730.0083,766
2022-09-091,626.001,690.001,626.001,686.00100,467
2022-09-081,638.001,652.001,624.001,640.00195,904
2022-09-071,582.001,636.001,582.001,630.0072,279
2022-09-061,628.001,632.001,604.001,606.0086,683
2022-09-051,624.001,628.001,598.001,626.0087,073
2022-09-021,654.001,654.001,626.001,650.00105,028
2022-09-011,660.001,660.001,634.001,634.00101,843
2022-08-311,658.001,680.001,646.001,676.00123,510
2022-08-301,646.001,692.001,640.001,672.00101,324
2022-08-291,650.001,650.001,650.001,650.000
2022-08-261,698.001,698.001,650.001,650.0071,020
2022-08-251,696.001,696.001,668.001,668.0036,020
2022-08-241,700.001,700.001,668.001,678.0047,246
2022-08-231,712.001,714.001,670.001,686.00101,311
2022-08-221,766.001,766.001,712.001,714.0069,791
2022-08-191,800.001,800.001,774.001,776.0080,069
2022-08-181,750.001,796.001,750.001,796.0027,955
2022-08-171,748.001,768.001,746.001,750.0057,164
2022-08-161,770.001,774.001,752.001,762.0048,850
2022-08-151,810.001,810.001,770.001,770.0061,381
2022-08-121,810.001,810.001,784.001,790.0047,796
2022-08-111,806.001,810.001,790.001,810.0041,885
2022-08-101,750.001,802.001,750.001,802.0042,063
2022-08-091,766.001,766.001,750.001,762.0049,931
2022-08-081,766.001,794.001,766.001,776.0035,522
2022-08-051,766.001,776.001,750.001,776.00102,698
2022-08-041,756.001,762.001,740.001,740.0025,531
2022-08-031,714.001,738.001,714.001,738.0045,393
2022-08-021,742.001,744.001,710.001,710.0043,523
2022-08-011,728.001,778.001,728.001,742.0035,292
2022-07-291,744.001,760.001,744.001,754.0070,671
2022-07-281,700.001,722.001,700.001,722.0057,375
2022-07-271,668.001,698.001,668.001,698.0037,387
2022-07-261,708.001,708.001,654.001,670.0067,362
2022-07-251,704.001,712.001,680.001,704.0060,497
2022-07-221,690.001,730.001,684.001,702.0057,311
2022-07-211,670.001,690.001,640.001,682.00243,249
2022-07-201,628.001,662.001,628.001,636.0060,240
2022-07-191,586.001,618.001,586.001,616.0023,775
2022-07-181,586.001,638.001,586.001,610.0033,505
2022-07-151,562.001,580.001,562.001,578.00107,370
2022-07-141,562.001,574.001,546.001,560.0034,039
2022-07-131,576.001,580.001,564.001,566.00107,274
2022-07-121,600.001,604.001,580.001,594.0051,619
2022-07-111,608.001,612.001,596.001,604.0016,462
2022-07-081,618.001,626.001,594.001,614.0031,435
2022-07-071,602.001,630.001,602.001,630.0029,891
2022-07-061,550.001,614.001,550.001,592.0041,921
2022-07-051,560.001,584.001,560.001,570.0051,698
2022-07-041,588.001,596.001,556.001,564.0026,087
2022-07-011,608.001,624.001,590.001,604.0025,561
2022-06-301,614.001,614.001,584.001,614.0045,673
2022-06-291,638.001,654.001,626.001,642.0019,059
2022-06-281,666.001,666.001,638.001,656.0054,706
2022-06-271,626.001,672.001,626.001,660.00100,369
2022-06-241,592.001,620.001,578.001,598.0061,576
2022-06-231,576.001,576.001,548.001,560.0065,680
2022-06-221,570.001,600.001,556.001,590.0063,911
2022-06-211,580.001,600.001,572.001,600.0086,439
2022-06-201,566.001,576.001,558.001,574.0054,608
2022-06-171,614.001,620.001,564.001,564.0072,774
2022-06-161,624.001,630.001,572.001,576.00143,544
2022-06-151,634.001,650.001,622.001,630.0057,748
2022-06-141,620.001,620.001,598.001,610.00128,377
2022-06-131,672.001,672.001,596.001,604.0084,395
2022-06-101,728.001,728.001,674.001,680.0073,046
2022-06-091,742.001,744.001,716.001,724.0053,399
2022-06-081,730.001,762.001,730.001,738.0037,136
2022-06-071,770.001,778.001,730.001,738.0061,058
2022-06-061,766.001,804.001,766.001,774.00227,073
2022-06-031,740.001,740.001,740.001,740.000
2022-06-021,740.001,740.001,740.001,740.000
2022-06-011,774.001,806.001,740.001,740.0036,267
2022-05-311,786.001,790.001,758.001,770.0028,821
2022-05-301,782.001,814.001,778.001,806.0046,322
2022-05-271,704.001,762.001,700.001,754.0072,307
2022-05-261,710.001,714.001,664.001,714.0063,902
2022-05-251,730.001,730.001,672.001,672.0027,954
2022-05-241,750.001,780.001,700.001,700.0083,360
2022-05-231,758.001,774.001,754.001,774.0086,558
2022-05-201,748.001,750.001,736.001,740.0062,711
2022-05-191,722.001,734.001,690.001,710.0075,965
2022-05-181,796.001,810.001,754.001,754.0059,806
2022-05-171,790.001,850.001,790.001,796.0044,064
2022-05-161,766.001,792.001,760.001,786.00138,361
2022-05-131,752.001,782.001,752.001,772.0045,348
2022-05-121,750.001,750.001,722.001,740.0063,692
2022-05-111,760.001,800.001,760.001,760.0049,770
2022-05-101,754.001,758.001,744.001,748.00131,996
2022-05-091,730.001,742.001,724.001,730.00199,181
2022-05-061,736.001,752.001,730.001,740.00275,214
2022-05-051,796.001,804.001,748.001,750.00241,735
2022-05-041,772.001,778.001,746.001,758.0044,287
2022-05-031,794.001,804.001,774.001,786.0087,869
2022-05-021,792.001,792.001,792.001,792.000
2022-04-291,782.001,806.001,760.001,792.0051,098
2022-04-281,790.001,810.001,768.001,768.0044,222
2022-04-271,784.001,790.001,770.001,770.0049,200
2022-04-261,796.001,820.001,782.001,782.0085,034
2022-04-251,790.001,802.001,762.001,798.0075,117
2022-04-221,826.001,836.001,804.001,824.0057,744
2022-04-211,834.001,854.001,834.001,848.0075,666
2022-04-201,832.001,842.001,832.001,834.0045,690
2022-04-191,830.001,838.001,816.001,830.0053,646
2022-04-181,846.001,846.001,846.001,846.000
2022-04-151,846.001,846.001,846.001,846.000
2022-04-141,844.001,854.001,830.001,846.0067,953
2022-04-131,860.001,860.001,814.001,834.0074,749
2022-04-121,860.001,864.001,838.001,854.0054,191
2022-04-111,858.001,882.001,830.001,866.0089,031
2022-04-081,868.001,896.001,866.001,894.0072,134
2022-04-071,880.001,898.001,854.001,890.0063,164
2022-04-061,902.001,902.001,848.001,870.0099,151
2022-04-051,894.001,908.001,870.001,906.0074,997
2022-04-041,898.001,898.001,888.001,896.0077,096
2022-04-011,902.001,916.001,896.001,896.0095,781
2022-03-311,900.001,908.001,882.001,896.0073,541
2022-03-301,908.001,912.001,892.001,912.00139,002
2022-03-291,876.001,934.001,876.001,892.0078,247
2022-03-281,874.001,910.001,858.001,876.0077,438
2022-03-251,864.001,882.001,864.001,870.0098,276
2022-03-241,860.001,870.001,840.001,860.00216,473
2022-03-231,888.001,890.001,854.001,880.0064,194
2022-03-221,888.001,900.001,880.001,882.0050,810
2022-03-211,876.001,906.001,864.001,906.0086,427
2022-03-181,890.001,892.001,860.001,866.00130,501
2022-03-171,880.001,888.001,864.001,864.0085,563
2022-03-161,800.001,880.001,800.001,862.00204,396
2022-03-151,770.001,780.001,740.001,780.0059,371
2022-03-141,784.001,822.001,784.001,802.0087,838
2022-03-111,766.001,834.001,742.001,790.0063,888
2022-03-101,768.001,768.001,706.001,760.0087,033
2022-03-091,674.001,766.001,674.001,764.0082,826
2022-03-081,660.001,696.001,634.001,634.0092,780
2022-03-071,704.001,726.001,656.001,660.00150,107
2022-03-041,836.001,836.001,738.001,760.00173,165
2022-03-031,904.001,908.001,820.001,820.0099,040
2022-03-021,870.001,910.001,864.001,910.0053,682
2022-03-011,922.001,930.001,870.001,890.0057,013
2022-02-281,890.001,930.001,850.001,910.0073,250
2022-02-251,888.001,940.001,888.001,892.0060,823
2022-02-241,850.001,872.001,810.001,854.00160,464
2022-02-231,930.001,936.001,888.001,896.00131,834
2022-02-221,886.001,936.001,870.001,920.00136,989
2022-02-212,005.002,005.001,924.001,930.00126,512
2022-02-181,982.001,994.001,960.001,960.0092,034
2022-02-172,005.002,010.001,980.001,998.0040,783
2022-02-161,984.002,020.001,978.002,020.0076,786
2022-02-151,972.002,010.001,970.002,010.00316,181
2022-02-141,992.001,994.001,952.001,974.0086,534
2022-02-112,015.002,040.002,010.002,040.0054,143
2022-02-102,045.002,060.002,015.002,050.00112,637
2022-02-092,040.002,065.002,040.002,045.0061,538
2022-02-081,980.002,020.001,980.002,010.0033,161
2022-02-072,005.002,015.001,988.002,010.0031,963
2022-02-042,065.002,070.001,990.001,990.0057,384
2022-02-032,080.002,100.002,030.002,030.0073,464
2022-02-022,150.002,180.002,105.002,105.0070,446
2022-02-012,050.002,155.002,050.002,155.00133,846
2022-01-311,970.002,025.001,970.002,025.0087,438
2022-01-282,000.002,020.001,962.001,968.0092,562
2022-01-271,982.002,050.001,966.002,015.0041,217
2022-01-262,055.002,120.002,040.002,045.0060,468
2022-01-251,952.002,060.001,950.002,035.00161,480
2022-01-242,115.002,115.001,922.001,928.00271,930
2022-01-212,190.002,190.002,100.002,105.00165,248
2022-01-202,205.002,215.002,185.002,200.00139,042
2022-01-192,160.002,210.002,140.002,180.00194,013
2022-01-182,255.002,260.002,185.002,190.0081,182
2022-01-172,275.002,275.002,250.002,260.00119,630
2022-01-142,335.002,335.002,260.002,265.0061,272
2022-01-132,365.002,370.002,305.002,305.0045,672
2022-01-122,370.002,415.002,370.002,375.0034,445
2022-01-112,375.002,410.002,365.002,365.0071,847
2022-01-102,475.002,475.002,345.002,345.0073,891
2022-01-072,480.002,480.002,430.002,435.0054,218
2022-01-062,500.002,500.002,450.002,480.00349,858
2022-01-052,555.002,575.002,540.002,550.00785,810
2022-01-042,530.002,595.002,530.002,570.0091,480
2022-01-032,505.002,505.002,505.002,505.000
2021-12-312,505.002,525.002,505.002,505.0011,208
2021-12-302,450.002,510.002,450.002,480.0017,447
2021-12-292,435.002,505.002,435.002,480.0036,127
2021-12-282,420.002,420.002,420.002,420.000
2021-12-272,420.002,420.002,420.002,420.000
2021-12-242,395.002,420.002,390.002,420.009,521
2021-12-232,390.002,450.002,390.002,430.0033,252
2021-12-222,370.002,415.002,370.002,385.0040,031
2021-12-212,415.002,425.002,395.002,395.0027,551
2021-12-202,365.002,390.002,355.002,390.0039,101
2021-12-172,350.002,420.002,340.002,420.0080,761
2021-12-162,325.002,385.002,325.002,360.0062,904
2021-12-152,325.002,335.002,300.002,300.0076,123
2021-12-142,345.002,350.002,330.002,335.0046,515
2021-12-132,445.002,445.002,345.002,345.0051,704
2021-12-102,435.002,435.002,410.002,410.0098,758
2021-12-092,445.002,460.002,430.002,460.0061,778
2021-12-082,450.002,490.002,430.002,440.0036,397
2021-12-072,400.002,440.002,395.002,425.0052,816
2021-12-062,400.002,420.002,380.002,380.0058,467
2021-12-032,415.002,420.002,385.002,410.0032,005
2021-12-022,450.002,450.002,385.002,395.0036,740
2021-12-012,405.002,480.002,405.002,480.0070,255
2021-11-302,420.002,440.002,380.002,380.0050,888
2021-11-292,435.002,480.002,405.002,405.0054,875
2021-11-262,425.002,450.002,370.002,380.00102,621
2021-11-252,470.002,470.002,435.002,440.0020,347
2021-11-242,485.002,490.002,435.002,455.0089,585
2021-11-232,545.002,545.002,455.002,455.0053,569
2021-11-222,585.002,595.002,555.002,565.0042,245
2021-11-192,565.002,600.002,560.002,565.0062,185
2021-11-182,540.002,565.002,535.002,565.0068,279
2021-11-172,515.002,555.002,515.002,535.0057,330
2021-11-162,525.002,550.002,525.002,550.0087,189
2021-11-152,530.002,535.002,510.002,535.0047,789
2021-11-122,495.002,535.002,495.002,505.0043,186
2021-11-112,450.002,500.002,450.002,500.0037,366
2021-11-102,460.002,470.002,450.002,470.0044,478
2021-11-092,460.002,485.002,440.002,440.0051,730
2021-11-082,505.002,510.002,465.002,465.0041,505
2021-11-052,510.002,550.002,510.002,520.0064,794
2021-11-042,410.002,540.002,410.002,520.0063,827
2021-11-032,375.002,410.002,375.002,395.0035,677
2021-11-022,345.002,410.002,345.002,390.0043,143
2021-11-012,360.002,370.002,340.002,355.0055,365
2021-10-292,370.002,370.002,340.002,350.0040,418
2021-10-282,335.002,365.002,325.002,365.0033,915
2021-10-272,310.002,355.002,310.002,340.0044,362
2021-10-262,355.002,355.002,320.002,335.0071,485
2021-10-252,330.002,345.002,315.002,330.0073,556
2021-10-222,335.002,340.002,330.002,335.0040,394
2021-10-212,345.002,355.002,345.002,350.0054,261
2021-10-202,350.002,365.002,345.002,350.0077,404
2021-10-192,350.002,360.002,350.002,350.0058,161
2021-10-182,360.002,360.002,330.002,350.0049,366
2021-10-152,335.002,350.002,320.002,345.0053,576
2021-10-142,325.002,330.002,315.002,315.0064,783
2021-10-132,270.002,305.002,270.002,285.0089,621
2021-10-122,230.002,285.002,230.002,280.0035,991
2021-10-112,295.002,295.002,255.002,255.0077,895
2021-10-082,310.002,310.002,280.002,290.0045,690
2021-10-072,275.002,315.002,265.002,280.0087,343
2021-10-062,315.002,315.002,240.002,275.0078,156
2021-10-052,320.002,335.002,310.002,315.0045,707
2021-10-042,375.002,375.002,320.002,325.0072,343
2021-10-012,420.002,425.002,365.002,370.00118,930
2021-09-302,465.002,475.002,430.002,430.0069,220
2021-09-292,470.002,480.002,445.002,460.0048,305
2021-09-282,535.002,535.002,445.002,445.0071,742
2021-09-272,570.002,570.002,535.002,550.0064,195
2021-09-242,560.002,560.002,540.002,540.0040,908
2021-09-232,565.002,570.002,550.002,560.0030,074
2021-09-222,535.002,575.002,535.002,550.0052,638
2021-09-212,570.002,570.002,555.002,570.0055,428
2021-09-202,580.002,580.002,530.002,550.0039,087
2021-09-172,585.002,615.002,575.002,575.0056,271
2021-09-162,585.002,595.002,575.002,575.0061,689
2021-09-152,615.002,615.002,565.002,565.0044,080
2021-09-142,620.002,620.002,585.002,585.0044,032
2021-09-132,590.002,620.002,585.002,585.0046,663
2021-09-102,575.002,620.002,575.002,590.0049,227
2021-09-092,605.002,605.002,575.002,575.0031,997
2021-09-082,620.002,635.002,590.002,610.0072,476
2021-09-072,660.002,665.002,625.002,630.0073,007
2021-09-062,595.002,655.002,595.002,630.0061,613
2021-09-032,540.002,610.002,540.002,610.0077,843
2021-09-022,490.002,560.002,490.002,540.0068,010
2021-09-012,425.002,500.002,425.002,500.0047,824
2021-08-312,410.002,445.002,385.002,425.0051,522
2021-08-302,405.002,405.002,405.002,405.000
2021-08-272,405.002,405.002,390.002,405.0064,490
2021-08-262,410.002,415.002,400.002,400.0066,743
2021-08-252,380.002,425.002,380.002,415.0072,180
2021-08-242,330.002,390.002,330.002,390.0070,919
2021-08-232,345.002,360.002,325.002,325.0059,764
2021-08-202,335.002,350.002,325.002,340.0034,660
2021-08-192,325.002,325.002,310.002,310.0038,388
2021-08-182,345.002,345.002,335.002,345.0040,162
2021-08-172,325.002,345.002,325.002,325.0050,408
2021-08-162,345.002,355.002,325.002,335.0059,373
2021-08-132,365.002,365.002,360.002,360.0019,608
2021-08-122,355.002,375.002,340.002,340.0028,018
2021-08-112,380.002,385.002,355.002,360.0069,048
2021-08-102,395.002,400.002,360.002,360.0060,275
2021-08-092,380.002,410.002,380.002,385.0053,913
2021-08-062,395.002,405.002,380.002,380.0039,455
2021-08-052,380.002,420.002,380.002,420.0077,207
2021-08-042,360.002,420.002,360.002,420.0092,003
2021-08-032,340.002,365.002,330.002,340.0039,082
2021-08-022,360.002,360.002,320.002,325.0039,690
2021-07-302,355.002,360.002,320.002,320.0028,762
2021-07-292,315.002,370.002,295.002,345.0055,784
2021-07-282,315.002,320.002,285.002,315.0047,671
2021-07-272,295.002,295.002,255.002,265.0033,233
2021-07-262,265.002,295.002,260.002,285.0043,743
2021-07-232,280.002,305.002,260.002,265.0085,567
2021-07-222,250.002,285.002,245.002,245.0039,211
2021-07-212,245.002,290.002,245.002,250.0064,189
2021-07-202,265.002,275.002,225.002,225.00102,705
2021-07-192,260.002,275.002,205.002,215.00185,407
2021-07-162,280.002,300.002,260.002,275.0059,478
2021-07-152,325.002,325.002,285.002,285.0035,712
2021-07-142,335.002,335.002,325.002,325.0036,789
2021-07-132,360.002,365.002,340.002,340.0079,003
2021-07-122,385.002,385.002,340.002,350.0038,628
2021-07-092,400.002,405.002,370.002,375.0074,054
2021-07-082,425.002,425.002,345.002,345.0052,283
2021-07-072,400.002,405.002,380.002,390.00131,316
2021-07-062,405.002,465.002,370.002,385.00138,057
2021-07-052,365.002,440.002,340.002,440.0085,200
2021-07-022,295.002,385.002,290.002,340.00110,688
2021-07-012,240.002,295.002,240.002,270.00145,525
2021-06-302,220.002,220.002,180.002,180.0095,123
2021-06-292,190.002,200.002,190.002,195.0063,786
2021-06-282,190.002,205.002,185.002,185.00111,594
2021-06-252,155.002,215.002,155.002,210.00108,725
Top Risers
Share Change
Segro (SGRO)871.400%
Thalia Therap. (THAT)0.6750%
Fletcher King (FLK)57.500%
B&M (BME)210.400%
Liontrust Asset Management (LIO)331.000%
Top Fallers
Share Change
Proservice Bldg (PRO)2.500%
Futura Medical (FUM)0.5020%
Marechale Cap. (MAC)6.750%
Velocity Comp (VEL)13.250%
Ariana (AAU)1.700%
Top By Volume
Share Volume
Tower Resources (TRP)0.0190
Quantum Helium (QHE)0.030
Premier African Minerals (PREM)0.020
Bezant Resources PLC (BZT)0.150
Forgent (FORG)0.01550

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.