Login to your account

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

Morgan Sindall Group Share History

Morgan Sindall Group Share Price history. The following table shows end-of-day data MGNS historical share prices for Morgan Sindall Group, 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.

MGNS.L
Share PriceMGNS.L
ChartsMGNS.L
TradesMGNS.L
HistoryCompare
MGNS.LMGNS.L
Share NewsMGNS.L
RNSMGNS.L
Accounts
Date Open High Low Close Volume
2026-10-233,870.003,886.003,826.003,876.00109,736
2026-10-224,076.004,076.003,822.003,856.00320,253
2026-10-213,906.003,936.003,872.003,892.00137,485
2026-10-203,898.003,940.003,816.003,900.0086,720
2026-10-193,950.003,950.003,878.003,904.0039,564
2026-10-163,940.003,974.003,912.003,956.0066,210
2026-10-153,850.003,938.003,820.003,912.00312,128
2026-10-144,000.004,008.003,878.003,878.00125,219
2026-10-134,300.004,300.003,954.003,954.0098,502
2026-10-124,086.004,124.004,062.004,106.0034,786
2026-10-094,106.004,138.004,080.004,086.00138,145
2026-10-084,016.004,124.004,000.004,068.0064,588
2026-10-074,150.004,204.004,078.004,078.00155,956
2026-10-064,170.004,200.004,150.004,200.00111,088
2026-10-054,138.004,188.004,138.004,172.00131,386
2026-10-024,214.004,290.004,206.004,224.0065,775
2026-10-014,308.004,308.004,146.004,208.0086,383
2026-09-304,398.004,422.004,298.004,332.00149,484
2026-09-294,326.004,368.004,270.004,310.0046,704
2026-09-284,388.004,454.004,242.004,300.00196,480
2026-09-254,256.004,256.004,150.004,208.00309,831
2026-09-244,200.004,216.004,128.004,216.00240,212
2026-09-234,218.004,258.004,158.004,172.0061,319
2026-09-224,266.004,282.004,200.004,218.00107,047
2026-09-214,220.004,282.004,220.004,248.0088,064
2026-09-184,134.004,240.004,134.004,240.00263,450
2026-09-174,216.004,216.004,140.004,150.0081,200
2026-09-164,216.004,216.004,074.004,140.00143,015
2026-09-154,190.004,190.003,954.004,026.0091,700
2026-09-143,990.004,066.003,966.004,000.0051,075
2026-09-113,952.004,060.003,952.004,034.00117,509
2026-09-104,058.004,058.003,938.003,958.00108,128
2026-09-094,364.004,364.004,024.004,040.0073,644
2026-09-084,412.004,412.004,120.004,174.0039,333
2026-09-074,050.004,264.004,046.004,212.0024,155
2026-09-044,170.004,228.004,144.004,228.0042,173
2026-09-034,296.004,296.004,108.004,172.0076,004
2026-09-024,332.004,332.004,162.004,170.00100,292
2026-09-014,602.004,602.004,230.004,254.0072,326
2026-08-314,400.004,400.004,400.004,400.000
2026-08-284,420.004,432.004,364.004,400.00112,580
2026-08-274,300.004,450.004,300.004,388.0065,076
2026-08-264,400.004,450.004,400.004,440.0047,680
2026-08-254,500.004,500.004,402.004,420.0038,770
2026-08-244,300.004,400.004,300.004,382.0031,949
2026-08-214,352.004,380.004,332.004,374.0066,638
2026-08-204,410.004,410.004,324.004,326.0039,512
2026-08-194,460.004,470.004,372.004,374.0089,608
2026-08-184,550.004,550.004,450.004,460.0072,133
2026-08-174,576.004,592.004,500.004,518.0059,836
2026-08-144,530.004,582.004,504.004,576.0059,094
2026-08-134,646.004,646.004,498.004,536.0056,203
2026-08-124,474.004,544.004,402.004,502.00100,364
2026-08-114,432.004,478.004,400.004,450.00184,430
2026-08-104,480.004,538.004,452.004,452.00326,182
2026-08-074,454.004,588.004,440.004,494.0072,744
2026-08-064,252.004,474.004,252.004,468.0087,250
2026-08-054,400.004,504.004,388.004,464.0076,100
2026-08-044,406.004,440.004,358.004,400.00133,149
2026-08-034,540.004,572.004,358.004,380.00187,184
2026-07-314,460.004,540.004,430.004,430.0094,038
2026-07-304,202.004,488.004,202.004,460.0095,192
2026-07-294,300.004,384.004,300.004,366.00234,960
2026-07-284,352.004,536.004,326.004,334.00108,814
2026-07-274,686.004,686.004,396.004,454.00207,587
2026-07-244,760.004,786.004,506.004,506.00125,755
2026-07-234,828.005,005.004,760.004,760.00115,313
2026-07-225,000.005,000.004,716.004,984.00105,962
2026-07-214,514.004,844.004,514.004,844.0060,339
2026-07-204,720.004,810.004,700.004,738.0085,102
2026-07-174,700.004,766.004,684.004,742.0071,390
2026-07-164,780.004,780.004,686.004,766.00102,052
2026-07-154,666.004,740.004,600.004,736.0088,420
2026-07-144,718.004,720.004,618.004,652.0086,490
2026-07-134,726.004,756.004,688.004,742.0071,704
2026-07-105,000.005,000.004,754.004,788.00256,487
2026-07-094,858.004,934.004,814.004,882.00109,305
2026-07-084,934.004,934.004,742.004,812.00106,515
2026-07-075,050.005,080.004,958.004,980.0099,751
2026-07-065,000.005,080.004,990.005,050.0058,391
2026-07-035,060.005,110.005,035.005,085.0096,881
2026-07-024,976.005,070.004,944.005,015.0087,035
2026-07-014,950.004,976.004,868.004,976.00135,159
2026-06-305,110.005,110.004,860.004,916.00116,801
2026-06-295,180.005,180.004,854.004,882.00194,063
2026-06-264,922.004,970.004,898.004,948.0072,582
2026-06-254,800.005,020.004,800.004,944.00134,026
2026-06-244,800.004,872.004,708.004,872.00118,421
2026-06-234,658.004,734.004,642.004,722.00119,065
2026-06-224,900.004,900.004,608.004,756.0077,809
2026-06-194,660.004,736.004,660.004,702.00276,074
2026-06-184,642.004,740.004,642.004,740.0062,622
2026-06-174,608.004,692.004,590.004,680.0098,174
2026-06-164,620.004,644.004,574.004,618.0039,023
2026-06-154,580.004,698.004,580.004,614.0068,157
2026-06-124,592.004,648.004,572.004,608.00126,022
2026-06-114,430.004,532.004,390.004,524.0064,648
2026-06-104,420.004,520.004,396.004,452.00139,923
2026-06-094,458.004,516.004,418.004,430.00163,267
2026-06-084,436.004,488.004,388.004,456.0076,838
2026-06-054,520.004,558.004,448.004,496.0076,312
2026-06-044,448.004,470.004,398.004,468.00143,148
2026-06-034,446.004,460.004,396.004,430.0077,513
2026-06-024,500.004,500.004,376.004,446.00233,203
2026-06-014,500.004,520.004,344.004,366.0069,055
2026-05-294,532.004,584.004,506.004,542.00335,077
2026-05-284,362.004,570.004,362.004,500.0083,594
2026-05-274,360.004,634.004,360.004,580.0090,893
2026-05-264,590.004,614.004,542.004,560.0087,269
2026-05-254,480.004,480.004,480.004,480.000
2026-05-224,580.004,580.004,430.004,480.00100,730
2026-05-214,462.004,504.004,402.004,424.00130,522
2026-05-204,572.004,572.004,350.004,472.00174,714
2026-05-194,432.004,432.004,322.004,366.00125,211
2026-05-184,700.004,700.004,352.004,352.00121,118
2026-05-154,636.004,636.004,474.004,526.00500,146
2026-05-144,700.004,700.004,554.004,632.00115,879
2026-05-134,828.004,828.004,606.004,670.00362,982
2026-05-124,734.004,734.004,630.004,658.00332,120
2026-05-114,512.004,732.004,512.004,724.00129,698
2026-05-084,744.004,828.004,724.004,736.0076,569
2026-05-074,806.004,850.004,758.004,758.00134,215
2026-05-064,696.004,834.004,680.004,774.00196,076
2026-05-054,622.004,704.004,592.004,636.00110,026
2026-05-044,650.004,650.004,650.004,650.000
2026-05-014,720.004,720.004,646.004,650.0020,955
2026-04-304,700.004,700.004,554.004,684.0063,247
2026-04-294,786.004,786.004,582.004,582.0051,749
2026-04-284,758.004,758.004,656.004,676.0081,153
2026-04-274,818.004,836.004,718.004,738.0060,675
2026-04-244,894.004,894.004,796.004,818.0072,088
2026-04-234,876.004,888.004,822.004,862.0057,124
2026-04-224,950.004,950.004,888.004,922.0067,500
2026-04-214,800.004,934.004,800.004,894.0080,141
2026-04-204,800.004,928.004,800.004,890.0059,142
2026-04-174,750.004,958.004,750.004,940.00203,028
2026-04-164,850.004,978.004,788.004,808.00214,531
2026-04-154,562.004,572.004,462.004,482.00124,053
2026-04-144,438.004,564.004,432.004,554.0094,426
2026-04-134,690.004,690.004,418.004,460.0042,639
2026-04-104,440.004,578.004,440.004,478.0088,081
2026-04-094,700.004,700.004,444.004,474.0060,901
2026-04-084,378.004,546.004,330.004,504.00113,795
2026-04-074,226.004,258.004,174.004,216.0064,669
2026-04-064,230.004,230.004,230.004,230.000
2026-04-034,230.004,230.004,230.004,230.000
2026-04-024,135.004,240.004,130.004,230.0034,371
2026-04-014,285.004,285.004,205.004,225.0076,186
2026-03-314,275.004,275.004,110.004,135.0072,638
2026-03-304,335.004,335.004,100.004,130.00171,082
2026-03-274,260.004,260.004,135.004,150.0063,443
2026-03-264,260.004,265.004,195.004,230.00153,978
2026-03-254,265.004,340.004,265.004,280.0078,511
2026-03-244,010.004,260.004,010.004,210.00258,013
2026-03-234,340.004,340.004,000.004,205.00146,326
2026-03-204,230.004,260.004,115.004,210.00524,289
2026-03-194,330.004,330.004,160.004,165.00102,273
2026-03-184,415.004,460.004,345.004,375.0073,924
2026-03-174,350.004,415.004,305.004,385.00112,504
2026-03-164,250.004,405.004,250.004,345.00100,190
2026-03-134,390.004,420.004,330.004,370.0058,788
2026-03-124,470.004,480.004,380.004,415.0070,277
2026-03-114,420.004,505.004,365.004,485.00471,916
2026-03-104,110.004,500.004,110.004,430.00546,350
2026-03-094,285.004,415.004,260.004,310.0075,958
2026-03-064,745.004,745.004,445.004,495.0081,785
2026-03-054,455.004,670.004,455.004,530.0063,226
2026-03-044,610.004,670.004,590.004,670.0079,933
2026-03-034,815.004,815.004,585.004,625.00147,505
2026-03-024,765.004,885.004,755.004,820.0080,865
2026-02-275,240.005,240.004,950.004,950.00113,910
2026-02-265,160.005,200.005,010.005,010.00130,881
2026-02-255,250.005,390.005,080.005,150.00113,406
2026-02-245,460.005,460.005,330.005,330.00131,592
2026-02-235,730.005,730.005,390.005,410.0061,874
2026-02-205,450.005,530.005,380.005,530.0060,433
2026-02-195,440.005,440.005,330.005,380.0042,856
2026-02-185,500.005,500.005,340.005,410.0085,731
2026-02-175,230.005,400.005,230.005,380.0080,704
2026-02-165,450.005,450.005,370.005,400.00179,978
2026-02-135,540.005,540.005,300.005,400.00412,977
2026-02-125,420.005,480.005,260.005,310.00356,059
2026-02-114,990.005,060.004,920.005,050.00108,381
2026-02-105,100.005,100.004,975.005,000.0041,281
2026-02-095,020.005,100.004,935.005,010.0045,499
2026-02-064,905.005,050.004,835.005,030.0044,952
2026-02-054,990.005,000.004,915.004,935.00106,128
2026-02-045,020.005,090.004,940.004,990.0042,787
2026-02-035,190.005,190.004,940.004,980.00102,116
2026-02-024,950.005,100.004,900.005,100.0094,379
2026-01-304,900.004,980.004,900.004,930.00132,333
2026-01-294,950.004,950.004,880.004,900.0051,865
2026-01-284,995.004,995.004,880.004,880.0056,480
2026-01-274,930.004,960.004,895.004,960.0048,804
2026-01-264,950.004,950.004,870.004,915.0039,483
2026-01-234,950.004,950.004,860.004,890.0046,958
2026-01-224,870.004,940.004,850.004,910.0097,857
2026-01-214,945.004,945.004,760.004,835.00103,186
2026-01-204,895.004,900.004,825.004,870.0047,253
2026-01-195,020.005,020.004,895.004,965.0047,473
2026-01-164,995.004,995.004,930.004,985.00164,442
2026-01-154,820.004,960.004,770.004,960.0066,412
2026-01-144,885.004,885.004,770.004,810.0053,226
2026-01-134,945.004,945.004,810.004,840.0069,274
2026-01-124,905.004,925.004,820.004,900.00210,124
2026-01-094,850.004,945.004,800.004,925.00380,544
2026-01-084,880.004,915.004,845.004,860.00168,987
2026-01-074,995.004,995.004,735.004,900.00115,068
2026-01-064,750.004,780.004,685.004,780.0096,952
2026-01-054,740.004,800.004,660.004,745.00240,335
2026-01-024,795.004,795.004,550.004,635.0093,421
2026-01-014,650.004,650.004,650.004,650.000
2025-12-314,795.004,795.004,625.004,650.0013,164
2025-12-304,695.004,695.004,630.004,665.0046,165
2025-12-294,700.004,700.004,620.004,650.0031,251
2025-12-264,655.004,655.004,655.004,655.000
2025-12-254,655.004,655.004,655.004,655.000
2025-12-244,695.004,710.004,655.004,655.0011,677
2025-12-234,795.004,795.004,660.004,700.0048,151
2025-12-224,860.004,860.004,655.004,715.0030,182
2025-12-194,905.004,905.004,650.004,695.0088,340
2025-12-184,455.004,695.004,455.004,690.0063,290
2025-12-174,715.004,715.004,630.004,640.0093,468
2025-12-164,520.004,780.004,520.004,630.0086,306
2025-12-154,650.004,760.004,645.004,740.0044,945
2025-12-124,665.004,745.004,620.004,620.0067,863
2025-12-114,880.004,880.004,620.004,635.00109,482
2025-12-104,845.004,875.004,665.004,665.00203,761
2025-12-094,605.004,855.004,605.004,845.00125,395
2025-12-084,790.004,825.004,770.004,825.0086,762
2025-12-054,580.004,865.004,580.004,780.00189,991
2025-12-044,705.004,810.004,705.004,800.0092,831
2025-12-034,655.004,730.004,655.004,725.00143,030
2025-12-024,785.004,785.004,680.004,685.0084,477
2025-12-014,785.004,785.004,645.004,705.00133,861
2025-11-284,655.004,755.004,655.004,750.0072,167
2025-11-274,650.004,710.004,630.004,705.00104,470
2025-11-264,570.004,650.004,535.004,650.00161,815
2025-11-254,510.004,580.004,500.004,565.00186,427
2025-11-244,455.004,540.004,455.004,490.00225,677
2025-11-214,445.004,515.004,420.004,470.00186,496
2025-11-204,425.004,505.004,425.004,470.00111,246
2025-11-194,365.004,420.004,295.004,400.00145,670
2025-11-184,205.004,360.004,205.004,305.00129,904
2025-11-174,410.004,455.004,345.004,375.0038,995
2025-11-144,385.004,445.004,330.004,405.0064,546
2025-11-134,445.004,510.004,440.004,440.00126,166
2025-11-124,470.004,505.004,435.004,460.00114,128
2025-11-114,485.004,505.004,440.004,485.0057,885
2025-11-104,440.004,470.004,400.004,460.00116,633
2025-11-074,475.004,495.004,340.004,385.00135,408
2025-11-064,555.004,570.004,480.004,480.0074,607
2025-11-054,580.004,585.004,515.004,575.0083,296
2025-11-044,590.004,600.004,525.004,555.0056,190
2025-11-034,650.004,655.004,565.004,595.0033,462
2025-10-314,650.004,695.004,640.004,650.0075,312
2025-10-304,745.004,745.004,635.004,655.0048,906
2025-10-294,795.004,795.004,680.004,690.0051,283
2025-10-284,700.004,755.004,680.004,755.0058,401
2025-10-274,920.004,920.004,695.004,750.00168,726
2025-10-244,890.004,890.004,625.004,725.0055,012
2025-10-234,510.004,915.004,510.004,700.00216,416
2025-10-224,880.004,880.004,685.004,710.0047,676
2025-10-214,560.004,785.004,560.004,680.0074,257
2025-10-204,800.004,820.004,745.004,775.0053,565
2025-10-174,620.004,820.004,620.004,785.0082,539
2025-10-164,905.004,910.004,795.004,845.0063,850
2025-10-154,865.004,960.004,865.004,875.00106,723
2025-10-144,920.004,935.004,845.004,910.00101,043
2025-10-134,770.004,965.004,770.004,940.0051,170
2025-10-104,855.004,960.004,855.004,940.00137,632
2025-10-094,915.004,925.004,850.004,920.00140,795
2025-10-084,885.004,905.004,830.004,900.0082,561
2025-10-074,950.004,980.004,870.004,890.0072,950
2025-10-064,960.004,985.004,895.004,975.00167,445
2025-10-034,880.004,960.004,835.004,950.00229,957
2025-10-024,670.004,945.004,510.004,875.00525,524
2025-10-014,380.004,410.004,335.004,375.00582,330
2025-09-304,300.004,440.004,300.004,440.00129,060
2025-09-294,315.004,385.004,295.004,375.00157,144
2025-09-264,345.004,345.004,270.004,305.0028,937
2025-09-254,340.004,355.004,210.004,260.00326,474
2025-09-244,375.004,385.004,310.004,360.0063,784
2025-09-234,325.004,395.004,310.004,335.00126,544
2025-09-224,290.004,345.004,275.004,335.0095,326
2025-09-194,475.004,475.004,260.004,300.00222,331
2025-09-184,280.004,300.004,230.004,280.0060,106
2025-09-174,100.004,260.004,100.004,230.0051,420
2025-09-164,250.004,250.004,095.004,120.00197,802
2025-09-154,180.004,190.004,130.004,170.0041,030
2025-09-124,250.004,250.004,150.004,150.0032,617
2025-09-114,130.004,180.004,105.004,175.0070,029
2025-09-104,075.004,135.004,055.004,095.0072,893
2025-09-094,165.004,195.004,055.004,055.0070,862
2025-09-084,360.004,360.004,155.004,170.0040,738
2025-09-054,135.004,200.004,135.004,175.00175,913
2025-09-043,915.004,185.003,915.004,150.00133,186
2025-09-034,005.004,120.004,005.004,070.0071,407
2025-09-024,190.004,190.003,990.004,050.0072,081
2025-09-014,205.004,205.004,135.004,175.0032,460
2025-08-294,200.004,250.004,150.004,175.00107,648
2025-08-284,245.004,295.004,180.004,230.0036,712
2025-08-274,400.004,400.004,200.004,255.0052,993
2025-08-264,355.004,365.004,245.004,310.00116,581
2025-08-254,400.004,400.004,400.004,400.000
2025-08-224,345.004,410.004,320.004,400.00186,960
2025-08-214,350.004,390.004,330.004,340.00117,545
2025-08-204,385.004,395.004,320.004,345.0043,139
2025-08-194,460.004,480.004,400.004,405.0029,038
2025-08-184,460.004,485.004,430.004,450.0033,465
2025-08-154,500.004,540.004,440.004,440.0034,046
2025-08-144,525.004,535.004,485.004,505.0037,312
2025-08-134,370.004,605.004,370.004,515.0098,986
2025-08-124,540.004,605.004,460.004,580.0053,921
2025-08-114,590.004,590.004,495.004,530.0052,208
2025-08-084,740.004,740.004,480.004,550.0039,508
2025-08-074,505.004,550.004,475.004,530.0055,266
2025-08-064,615.004,615.004,445.004,485.0054,612
2025-08-054,350.004,605.004,350.004,505.0082,791
2025-08-044,525.004,575.004,495.004,550.00128,638
2025-08-014,595.004,650.004,475.004,510.0052,889
2025-07-314,665.004,715.004,580.004,590.00468,766
2025-07-304,600.004,655.004,555.004,655.00115,943
2025-07-294,465.004,750.004,465.004,610.00208,082
2025-07-284,305.004,545.004,305.004,460.0097,354
2025-07-254,540.004,550.004,480.004,510.0073,617
2025-07-244,470.004,605.004,470.004,565.0059,962
2025-07-234,800.004,800.004,540.004,570.00478,445
2025-07-224,680.004,690.004,650.004,660.0055,111
2025-07-214,875.004,875.004,460.004,685.0046,458
2025-07-184,640.004,680.004,595.004,660.0052,753
2025-07-174,645.004,680.004,600.004,600.00112,701
2025-07-164,560.004,635.004,560.004,625.00103,479
2025-07-154,490.004,655.004,490.004,560.0064,372
2025-07-144,645.004,645.004,560.004,630.0062,560
2025-07-114,525.004,585.004,525.004,585.0044,812
2025-07-104,750.004,750.004,500.004,540.0029,827
2025-07-094,455.004,550.004,455.004,550.00135,268
2025-07-084,435.004,470.004,420.004,460.0070,381
2025-07-074,420.004,460.004,420.004,430.0052,450
2025-07-044,665.004,665.004,385.004,420.0051,351
2025-07-034,195.004,480.004,195.004,480.00150,741
2025-07-024,505.004,505.004,345.004,395.0094,381
2025-07-014,580.004,590.004,475.004,505.00131,500
2025-06-304,645.004,645.004,525.004,575.0066,814
2025-06-274,510.004,565.004,465.004,565.00133,969
2025-06-264,395.004,490.004,370.004,485.00111,355
2025-06-254,440.004,440.004,360.004,390.0086,288
2025-06-244,395.004,465.004,375.004,415.00212,600
2025-06-234,305.004,395.004,300.004,375.00138,637
2025-06-204,295.004,325.004,240.004,300.00245,816
2025-06-194,525.004,525.004,275.004,295.00134,504
2025-06-184,445.004,450.004,295.004,365.00165,398
2025-06-174,335.004,535.004,145.004,400.00429,666
2025-06-163,705.003,855.003,705.003,840.0056,164
2025-06-133,820.003,820.003,755.003,775.0053,161
2025-06-123,805.003,850.003,790.003,850.0052,872
2025-06-113,895.003,895.003,795.003,820.0047,609
2025-06-103,745.003,830.003,745.003,805.0070,301
2025-06-093,845.003,845.003,720.003,780.0057,731
2025-06-063,840.003,840.003,755.003,755.0029,666
2025-06-053,875.003,875.003,740.003,765.0060,359
2025-06-043,795.003,800.003,765.003,770.0064,010
2025-06-033,960.003,960.003,740.003,770.0071,631
2025-06-023,885.003,910.003,810.003,850.00231,940
2025-05-303,835.003,890.003,835.003,875.00183,641
2025-05-293,800.003,900.003,800.003,845.0034,015
2025-05-283,800.003,865.003,800.003,865.00118,684
2025-05-273,820.003,865.003,800.003,810.00250,499
2025-05-263,815.003,815.003,815.003,815.000
2025-05-233,895.003,895.003,755.003,815.00247,525
2025-05-223,765.003,810.003,750.003,810.0097,138
2025-05-213,745.003,790.003,730.003,785.00105,381
2025-05-203,815.003,815.003,700.003,755.00109,603
2025-05-193,660.003,730.003,660.003,715.0098,960
2025-05-163,650.003,660.003,615.003,660.00187,347
2025-05-153,585.003,650.003,575.003,635.0089,842
2025-05-143,475.003,630.003,475.003,590.0038,470
2025-05-133,570.003,615.003,565.003,610.0021,656
2025-05-123,690.003,715.003,590.003,595.0049,766
2025-05-093,765.003,765.003,670.003,675.0030,323
2025-05-083,530.003,690.003,530.003,685.0071,100
2025-05-073,575.003,625.003,560.003,620.0039,646
2025-05-063,595.003,625.003,555.003,585.00110,245
2025-05-053,530.003,530.003,530.003,530.000
2025-05-023,510.003,565.003,505.003,530.0045,610
2025-05-013,605.003,605.003,535.003,545.0069,008
2025-04-303,460.003,535.003,455.003,535.00171,290
2025-04-293,450.003,485.003,420.003,465.0045,932
2025-04-283,390.003,465.003,390.003,455.00105,361
2025-04-253,395.003,415.003,360.003,385.0059,835
2025-04-243,355.003,390.003,335.003,385.0049,299
2025-04-233,460.003,500.003,430.003,450.0069,997
2025-04-223,470.003,495.003,430.003,430.0096,984
2025-04-213,470.003,470.003,470.003,470.000
2025-04-183,470.003,470.003,470.003,470.000
2025-04-173,485.003,485.003,445.003,470.0035,185
2025-04-163,445.003,475.003,430.003,470.00126,397
2025-04-153,355.003,470.003,355.003,465.0076,827
2025-04-143,185.003,380.003,185.003,375.0051,767
2025-04-113,255.003,330.003,255.003,305.0061,933
2025-04-103,315.003,395.003,300.003,305.00215,541
2025-04-093,215.003,255.003,125.003,225.0098,079
2025-04-083,180.003,320.003,145.003,270.00177,950
2025-04-073,035.003,265.002,990.003,150.00205,129
2025-04-043,310.003,325.003,125.003,170.00112,360
2025-04-033,335.003,395.003,310.003,330.00140,892
2025-04-023,320.003,375.003,290.003,375.00133,894
2025-04-013,260.003,375.003,260.003,320.00104,816
2025-03-313,380.003,380.003,285.003,300.00176,393
2025-03-283,390.003,400.003,355.003,380.0077,748
2025-03-273,360.003,370.003,330.003,365.00140,916
2025-03-263,335.003,380.003,310.003,370.00235,480
2025-03-253,150.003,350.003,130.003,300.00591,653
2025-03-243,090.003,090.003,000.003,040.0041,544
2025-03-213,050.003,050.002,990.003,015.00267,906
2025-03-203,080.003,080.003,000.003,040.00215,171
2025-03-192,935.003,010.002,910.003,010.00372,297
2025-03-182,970.002,975.002,925.002,945.0093,486
2025-03-173,000.003,000.002,945.002,955.00157,828
2025-03-142,985.003,000.002,965.002,985.00130,579
2025-03-133,005.003,020.002,955.002,975.00113,265
2025-03-122,985.003,020.002,950.003,020.00151,905
2025-03-112,900.003,010.002,900.002,955.00258,173
2025-03-103,105.003,110.002,955.002,975.00266,178
2025-03-073,100.003,110.003,060.003,105.00114,323
2025-03-063,170.003,170.003,110.003,120.00119,702
2025-03-053,155.003,210.003,125.003,155.00166,126
2025-03-043,245.003,250.003,135.003,140.00266,955
2025-03-033,345.003,345.003,265.003,265.00523,151
2025-02-283,360.003,390.003,320.003,330.00345,990
2025-02-273,500.003,500.003,275.003,360.00219,659
2025-02-263,700.003,720.003,345.003,500.00348,810
2025-02-253,505.003,580.003,505.003,535.00133,719
2025-02-243,600.003,620.003,550.003,570.0061,149
2025-02-213,525.003,650.003,525.003,605.0035,710
2025-02-203,700.003,700.003,595.003,615.0052,125
2025-02-193,620.003,635.003,585.003,620.0076,974
2025-02-183,730.003,730.003,610.003,630.0063,103
2025-02-173,670.003,685.003,635.003,650.0064,133
2025-02-143,635.003,690.003,630.003,670.0094,067
2025-02-133,730.003,730.003,645.003,655.0061,954
2025-02-123,605.003,730.003,605.003,665.0050,972
2025-02-113,815.003,815.003,685.003,690.0032,232
2025-02-103,690.003,745.003,680.003,710.00154,638
2025-02-073,695.003,730.003,645.003,675.00124,458
2025-02-063,720.003,730.003,655.003,720.00266,597
2025-02-053,730.003,730.003,605.003,640.00134,331
2025-02-043,565.003,655.003,565.003,630.0036,778
2025-02-033,555.003,665.003,555.003,650.0070,611
2025-01-313,675.003,700.003,650.003,685.00222,551
2025-01-303,620.003,700.003,620.003,680.0055,303
2025-01-293,690.003,730.003,625.003,625.0038,081
2025-01-283,640.003,715.003,640.003,680.0041,016
2025-01-273,640.003,680.003,640.003,645.0069,520
2025-01-243,720.003,740.003,640.003,680.0068,428
2025-01-233,770.003,770.003,685.003,730.0071,421
2025-01-223,830.003,830.003,740.003,760.00121,847
2025-01-213,730.003,750.003,690.003,750.00152,546
2025-01-203,735.003,735.003,690.003,715.0053,524
2025-01-173,645.003,760.003,645.003,735.0071,904
2025-01-163,700.003,795.003,685.003,750.0067,689
2025-01-153,595.003,745.003,595.003,745.00176,098
2025-01-143,650.003,650.003,555.003,560.00252,171
2025-01-133,610.003,625.003,560.003,570.00178,249
2025-01-103,690.003,700.003,600.003,615.0062,536
2025-01-093,735.003,735.003,555.003,700.0098,812
2025-01-083,840.003,840.003,630.003,645.0057,216
2025-01-073,820.003,830.003,725.003,740.0064,212
2025-01-063,785.003,870.003,785.003,840.0037,897
2025-01-033,765.003,865.003,765.003,860.0034,610
2025-01-023,930.003,930.003,845.003,870.0039,814
2025-01-013,900.003,900.003,900.003,900.000
2024-12-313,895.003,900.003,830.003,900.0020,687
2024-12-303,930.003,930.003,825.003,840.0032,098
2024-12-273,850.003,925.003,850.003,885.0024,329
2024-12-263,905.003,905.003,905.003,905.000
2024-12-253,905.003,905.003,905.003,905.000
2024-12-243,940.003,940.003,875.003,905.0019,483
2024-12-233,875.003,890.003,850.003,870.0034,977
2024-12-203,825.003,890.003,815.003,875.00153,736
2024-12-193,765.003,845.003,765.003,845.00120,291
2024-12-183,800.003,815.003,720.003,800.0089,895
2024-12-173,815.003,815.003,705.003,715.00141,738
2024-12-163,725.003,835.003,720.003,835.0040,056
2024-12-133,900.003,900.003,795.003,815.0031,549
2024-12-123,925.003,925.003,795.003,805.0042,941
2024-12-113,895.003,895.003,770.003,825.00139,937
2024-12-103,810.003,825.003,785.003,795.0065,835
2024-12-093,815.003,870.003,805.003,835.0042,839
2024-12-063,845.003,875.003,830.003,850.0045,772
2024-12-053,735.003,835.003,735.003,820.0072,095
2024-12-043,795.003,875.003,795.003,825.0099,996
2024-12-033,805.003,850.003,795.003,850.0087,435
2024-12-023,820.003,820.003,770.003,800.0073,296
2024-11-293,895.003,895.003,720.003,805.0071,949
2024-11-283,900.003,900.003,785.003,805.0044,695
2024-11-273,850.003,850.003,800.003,810.0042,833
2024-11-263,770.003,835.003,770.003,800.0073,542
2024-11-253,825.003,865.003,805.003,845.00146,089
2024-11-223,910.003,910.003,765.003,825.0091,117
2024-11-213,850.003,850.003,785.003,815.00401,805
2024-11-203,865.003,875.003,805.003,840.00252,322
2024-11-193,830.003,855.003,800.003,855.0037,380
2024-11-183,930.003,930.003,805.003,825.00109,419
2024-11-153,705.003,865.003,705.003,865.0056,422
2024-11-143,840.003,840.003,745.003,810.0043,433
2024-11-133,805.003,830.003,745.003,770.0068,764
2024-11-123,810.003,815.003,775.003,785.00157,846
2024-11-113,675.003,830.003,675.003,820.0044,182
2024-11-083,765.003,825.003,750.003,750.0056,242
2024-11-073,705.003,825.003,705.003,820.0068,194
2024-11-063,845.003,845.003,750.003,800.0089,557
2024-11-053,735.003,780.003,710.003,760.0084,885
2024-11-043,775.003,775.003,710.003,710.0055,731
2024-11-013,775.003,780.003,725.003,750.0089,647
2024-10-313,745.003,750.003,700.003,745.0074,304
2024-10-303,860.003,860.003,730.003,755.00144,954
2024-10-293,695.003,790.003,695.003,770.00102,142
2024-10-283,815.003,815.003,745.003,800.00109,849
2024-10-253,970.003,970.003,800.003,815.0099,242
2024-10-243,815.003,965.003,815.003,840.00127,338
2024-10-233,895.003,955.003,860.003,955.00375,703
2024-10-223,595.003,915.003,415.003,900.00687,224
2024-10-213,330.003,330.003,210.003,250.00253,522
2024-10-183,310.003,340.003,295.003,320.00159,272
2024-10-173,235.003,320.003,235.003,320.00242,708
2024-10-163,230.003,270.003,195.003,250.00188,995
2024-10-153,170.003,205.003,160.003,180.00131,941
2024-10-143,140.003,160.003,130.003,160.0075,814
2024-10-113,140.003,155.003,130.003,145.0048,368
2024-10-103,170.003,170.003,115.003,130.00146,070
2024-10-093,185.003,185.003,100.003,140.00364,283
2024-10-083,120.003,135.003,075.003,100.00166,972
2024-10-073,105.003,155.003,095.003,130.00347,303
2024-10-043,035.003,130.003,035.003,120.00160,853
2024-10-033,025.003,070.003,025.003,040.00210,880
2024-10-023,115.003,115.003,090.003,090.00152,200
2024-10-013,070.003,115.003,070.003,100.00172,313
2024-09-303,060.003,080.003,035.003,080.00321,872
2024-09-273,050.003,080.003,020.003,080.0067,485
2024-09-262,960.003,045.002,960.003,035.00266,235
2024-09-252,935.002,980.002,935.002,945.0030,985
2024-09-242,970.002,980.002,930.002,950.00113,452
2024-09-232,960.003,020.002,960.002,975.0050,014
2024-09-202,955.003,040.002,955.003,005.00164,639
2024-09-192,995.003,035.002,975.003,020.0055,999
2024-09-182,960.002,995.002,960.002,995.0047,082
2024-09-172,975.003,000.002,970.002,970.0090,276
2024-09-162,955.002,990.002,955.002,990.0047,340
2024-09-132,970.002,970.002,935.002,960.0036,154
2024-09-123,000.003,000.002,950.002,955.0081,070
2024-09-112,970.002,975.002,960.002,970.0090,638
2024-09-102,970.002,995.002,965.002,970.0087,017
2024-09-093,010.003,015.002,945.002,985.0063,240
2024-09-062,940.002,970.002,920.002,945.00159,891
2024-09-052,920.002,960.002,910.002,945.0029,337
2024-09-042,855.002,950.002,855.002,930.0050,489
2024-09-032,940.002,945.002,910.002,945.0056,526
2024-09-022,980.002,980.002,895.002,920.0086,343
2024-08-302,925.003,020.002,925.002,990.00321,651
2024-08-293,020.003,020.002,975.002,990.00112,703
2024-08-283,045.003,045.002,975.002,975.0057,247
2024-08-272,920.003,015.002,920.002,990.0052,859
2024-08-262,995.002,995.002,995.002,995.000
2024-08-232,980.003,010.002,970.002,995.0039,251
2024-08-222,970.003,010.002,970.002,970.0056,362
2024-08-212,985.003,020.002,965.003,020.0091,683
2024-08-202,975.002,990.002,970.002,970.0072,095
2024-08-192,970.002,985.002,970.002,970.0044,762
2024-08-162,980.002,995.002,960.002,995.0040,262
2024-08-152,940.002,990.002,930.002,990.0054,892
2024-08-142,940.002,980.002,925.002,960.00289,763
2024-08-132,935.002,950.002,890.002,915.0078,941
2024-08-122,930.002,950.002,905.002,930.0049,930
2024-08-092,980.003,010.002,915.002,920.00103,565
2024-08-082,710.002,980.002,710.002,970.00538,581
2024-08-072,715.002,775.002,700.002,775.0057,114
2024-08-062,715.002,740.002,635.002,700.0072,275
2024-08-052,700.002,725.002,645.002,710.00110,394
2024-08-022,820.002,830.002,765.002,790.00173,952
2024-08-012,860.002,900.002,795.002,835.0084,384
2024-07-312,815.002,860.002,800.002,860.0098,191
2024-07-302,775.002,830.002,775.002,820.00362,070
2024-07-292,845.002,860.002,760.002,760.0080,007
2024-07-262,730.002,835.002,730.002,830.00138,521
2024-07-252,720.002,720.002,650.002,710.0086,298
2024-07-242,705.002,720.002,680.002,705.0048,215
2024-07-232,730.002,735.002,705.002,720.0025,103
2024-07-222,760.002,780.002,730.002,740.0055,979
2024-07-192,735.002,750.002,710.002,745.0053,389
2024-07-182,720.002,765.002,710.002,740.00100,115
2024-07-172,725.002,725.002,665.002,710.0044,892
2024-07-162,740.002,740.002,695.002,725.0076,783
2024-07-152,690.002,740.002,685.002,695.0071,366
2024-07-122,705.002,715.002,670.002,715.0048,545
2024-07-112,630.002,715.002,630.002,690.0051,625
2024-07-102,625.002,660.002,610.002,655.0058,898
2024-07-092,660.002,670.002,610.002,615.00105,735
2024-07-082,640.002,675.002,640.002,675.0035,995
2024-07-052,620.002,660.002,585.002,660.00146,361
2024-07-042,525.002,610.002,525.002,610.00105,753
2024-07-032,600.002,600.002,525.002,595.0066,145
2024-07-022,490.002,560.002,490.002,555.0087,138
2024-07-012,570.002,570.002,515.002,520.0066,392
2024-06-282,525.002,570.002,520.002,535.00133,824
2024-06-272,575.002,575.002,535.002,565.0050,019
2024-06-262,615.002,615.002,570.002,570.00179,530
2024-06-252,650.002,650.002,600.002,600.0035,407
2024-06-242,525.002,625.002,525.002,625.0069,494
2024-06-212,615.002,615.002,585.002,595.00135,904
2024-06-202,705.002,705.002,595.002,610.0092,507
2024-06-192,620.002,665.002,620.002,630.00118,077
2024-06-182,525.002,630.002,525.002,630.00130,676
2024-06-172,515.002,595.002,515.002,570.00324,674
2024-06-142,590.002,590.002,560.002,565.0067,534
2024-06-132,630.002,630.002,580.002,585.0087,224
2024-06-122,500.002,600.002,500.002,580.00136,610
2024-06-112,600.002,600.002,525.002,550.0064,841
2024-06-102,600.002,600.002,560.002,575.0061,813
2024-06-072,565.002,590.002,565.002,575.0054,239
2024-06-062,575.002,575.002,545.002,565.0065,422
2024-06-052,470.002,550.002,470.002,545.00113,463
2024-06-042,500.002,560.002,500.002,535.0084,045
2024-06-032,550.002,570.002,525.002,540.00247,880
2024-05-312,525.002,530.002,495.002,520.00296,934
2024-05-302,470.002,535.002,470.002,525.00155,348
2024-05-292,480.002,510.002,475.002,480.00158,791
2024-05-282,500.002,535.002,480.002,480.00171,053
2024-05-272,530.002,530.002,530.002,530.000
2024-05-242,500.002,530.002,490.002,530.0080,044
2024-05-232,475.002,505.002,475.002,500.00108,740
2024-05-222,435.002,490.002,425.002,485.0050,623
2024-05-212,430.002,455.002,425.002,455.0086,690
2024-05-202,425.002,445.002,420.002,440.0037,467
2024-05-172,405.002,440.002,385.002,420.0048,265
2024-05-162,460.002,460.002,400.002,415.0052,097
2024-05-152,480.002,480.002,430.002,455.0045,899
2024-05-142,400.002,430.002,390.002,430.0048,049
2024-05-132,420.002,435.002,395.002,415.0053,921
2024-05-102,470.002,470.002,420.002,420.0064,083
2024-05-092,460.002,460.002,405.002,425.0034,754
2024-05-082,435.002,435.002,390.002,425.0083,573
2024-05-072,375.002,425.002,365.002,425.0082,876
2024-05-062,355.002,355.002,355.002,355.000
2024-05-032,345.002,365.002,315.002,355.0076,406
2024-05-022,305.002,335.002,250.002,335.00157,673
2024-05-012,260.002,280.002,245.002,250.0088,537
2024-04-302,280.002,300.002,255.002,265.00176,304
2024-04-292,320.002,320.002,250.002,265.00120,192
2024-04-262,255.002,290.002,240.002,265.00112,415
2024-04-252,370.002,370.002,215.002,255.00308,987
2024-04-242,350.002,350.002,280.002,290.0087,269
2024-04-232,310.002,330.002,300.002,330.00138,513
2024-04-222,290.002,310.002,280.002,295.00129,582
2024-04-192,285.002,285.002,230.002,270.0032,452
2024-04-182,305.002,305.002,250.002,285.0026,524
2024-04-172,230.002,300.002,230.002,265.0052,978
2024-04-162,260.002,260.002,225.002,255.0044,991
2024-04-152,300.002,310.002,270.002,285.0072,136
2024-04-122,330.002,330.002,275.002,285.0052,048
2024-04-112,260.002,305.002,220.002,265.0051,854
2024-04-102,265.002,265.002,220.002,230.0049,082
2024-04-092,200.002,270.002,200.002,240.0073,778
2024-04-082,290.002,290.002,250.002,265.00107,515
2024-04-052,255.002,270.002,250.002,270.0055,716
2024-04-042,295.002,300.002,270.002,285.00182,515
2024-04-032,345.002,345.002,270.002,290.0081,176
2024-04-022,325.002,345.002,280.002,300.0087,128
2024-04-012,320.002,320.002,320.002,320.000
2024-03-292,320.002,320.002,320.002,320.000
2024-03-282,325.002,340.002,310.002,320.0053,358
2024-03-272,310.002,335.002,300.002,335.00238,071
2024-03-262,310.002,330.002,285.002,305.00148,025
2024-03-252,300.002,300.002,265.002,300.0066,354
2024-03-222,365.002,365.002,265.002,290.0081,362
2024-03-212,305.002,345.002,275.002,345.00189,063
2024-03-202,280.002,290.002,265.002,280.0069,848
2024-03-192,260.002,295.002,240.002,280.0059,199
2024-03-182,310.002,310.002,275.002,275.0072,405
2024-03-152,320.002,320.002,285.002,295.00107,820
2024-03-142,325.002,335.002,305.002,315.0047,866
2024-03-132,400.002,400.002,305.002,320.0070,070
2024-03-122,305.002,315.002,285.002,315.0047,220
2024-03-112,300.002,300.002,270.002,290.0052,162
2024-03-082,320.002,325.002,295.002,295.0041,311
2024-03-072,295.002,335.002,285.002,335.0073,235
2024-03-062,270.002,305.002,260.002,290.00219,160
2024-03-052,280.002,295.002,245.002,270.0064,646
2024-03-042,395.002,395.002,260.002,280.00228,920
2024-03-012,360.002,360.002,300.002,345.0054,905
2024-02-292,340.002,370.002,335.002,345.0091,708
2024-02-282,305.002,340.002,295.002,325.0068,386
2024-02-272,270.002,310.002,240.002,300.00137,595
2024-02-262,230.002,265.002,200.002,265.0064,690
2024-02-232,330.002,330.002,225.002,240.0077,939
2024-02-222,310.002,340.002,255.002,290.00113,427
2024-02-212,235.002,235.002,150.002,215.00111,457
2024-02-202,235.002,235.002,195.002,215.0022,310
2024-02-192,220.002,245.002,175.002,245.0021,548
2024-02-162,200.002,210.002,180.002,210.0039,088
2024-02-152,280.002,280.002,170.002,180.0090,692
2024-02-142,190.002,225.002,185.002,200.0021,287
2024-02-132,225.002,225.002,155.002,180.0031,659
2024-02-122,205.002,230.002,185.002,230.0063,110
2024-02-092,230.002,245.002,170.002,185.0069,232
2024-02-082,250.002,275.002,220.002,230.0036,019
2024-02-072,255.002,275.002,230.002,240.0053,201
2024-02-062,325.002,325.002,225.002,260.0043,481
2024-02-052,260.002,270.002,220.002,220.00121,572
2024-02-022,325.002,325.002,260.002,265.0016,229
2024-02-012,275.002,315.002,270.002,285.0028,684
2024-01-312,245.002,270.002,245.002,265.0029,762
2024-01-302,230.002,265.002,230.002,255.0031,829
2024-01-292,265.002,275.002,230.002,245.0030,446
2024-01-262,335.002,335.002,225.002,260.00146,053
2024-01-252,230.002,235.002,190.002,235.0016,470
2024-01-242,200.002,210.002,190.002,210.0014,198
2024-01-232,195.002,230.002,190.002,205.0063,257
2024-01-222,180.002,210.002,175.002,205.0019,492
2024-01-192,180.002,185.002,165.002,175.0049,434
2024-01-182,170.002,180.002,160.002,175.0029,360
2024-01-172,225.002,225.002,130.002,150.0023,489
2024-01-162,190.002,210.002,175.002,205.0029,891
2024-01-152,215.002,215.002,175.002,190.0036,855
2024-01-122,230.002,230.002,165.002,195.00102,607
2024-01-112,170.002,185.002,150.002,160.0028,728
2024-01-102,160.002,170.002,150.002,170.0018,364
2024-01-092,150.002,170.002,145.002,170.0041,506
2024-01-082,110.002,175.002,110.002,175.0026,849
2024-01-052,125.002,170.002,120.002,155.0029,419
2024-01-042,160.002,175.002,135.002,175.0026,683
2024-01-032,230.002,230.002,130.002,155.0019,736
2024-01-022,200.002,205.002,165.002,175.0018,047
2024-01-012,215.002,215.002,215.002,215.000
2023-12-292,210.002,220.002,205.002,215.0010,925
2023-12-282,210.002,220.002,195.002,220.0022,374
2023-12-272,250.002,250.002,220.002,220.0082,035
2023-12-262,250.002,250.002,250.002,250.000
2023-12-252,250.002,250.002,250.002,250.000
2023-12-222,200.002,250.002,200.002,250.0094,111
2023-12-212,170.002,220.002,170.002,220.0032,087
2023-12-202,170.002,205.002,145.002,205.0044,043
2023-12-192,100.002,145.002,100.002,145.0024,814
2023-12-182,145.002,150.002,115.002,135.0033,212
2023-12-152,135.002,165.002,115.002,145.0081,706
2023-12-142,120.002,160.002,120.002,140.0028,598
2023-12-132,100.002,105.002,080.002,090.0051,685
2023-12-122,105.002,170.002,080.002,085.0058,407
2023-12-112,020.002,095.002,020.002,095.0037,731
2023-12-082,080.002,080.002,050.002,060.0078,959
2023-12-072,170.002,170.002,055.002,075.0056,315
2023-12-062,070.002,115.002,060.002,075.0024,892
2023-12-052,050.002,090.002,040.002,070.0044,564
2023-12-042,050.002,075.002,015.002,040.0025,832
2023-12-012,020.002,065.002,020.002,055.0027,577
2023-11-302,120.002,120.002,035.002,035.00131,522
2023-11-292,040.002,095.002,040.002,070.0023,862
2023-11-282,040.002,075.002,035.002,070.0029,631
2023-11-272,065.002,085.002,045.002,055.0030,600
2023-11-242,055.002,095.002,050.002,065.0021,853
2023-11-232,115.002,115.002,045.002,075.0016,009
2023-11-222,025.002,055.002,025.002,035.0053,406
2023-11-212,130.002,130.002,025.002,025.0059,643
2023-11-202,065.002,095.002,045.002,050.0036,734
2023-11-172,055.002,075.002,045.002,070.0073,653
2023-11-162,165.002,165.002,025.002,025.0055,803
2023-11-152,130.002,130.002,055.002,070.0071,619
2023-11-142,030.002,075.002,005.002,075.00113,282
2023-11-131,990.002,015.001,988.002,015.00144,921
2023-11-101,978.001,994.001,964.001,994.0022,599
2023-11-091,968.001,998.001,946.001,978.0025,309
2023-11-081,936.001,978.001,920.001,958.0051,929
2023-11-071,844.001,936.001,844.001,926.0057,999
2023-11-061,960.001,972.001,926.001,928.0045,299
2023-11-032,020.002,025.001,950.001,984.0039,556
2023-11-021,920.002,005.001,920.001,988.00119,295
2023-11-011,868.001,906.001,864.001,898.0041,535
2023-10-311,938.001,952.001,872.001,880.0045,861
2023-10-301,870.001,880.001,852.001,854.0014,402
2023-10-271,872.001,872.001,796.001,854.0037,005
2023-10-261,774.001,860.001,772.001,816.0067,207
2023-10-251,938.001,956.001,834.001,860.0091,750
2023-10-241,946.001,976.001,934.001,934.0061,774
2023-10-231,920.001,964.001,920.001,964.0087,883
2023-10-201,932.001,952.001,912.001,952.0047,885
2023-10-191,930.001,958.001,928.001,950.0064,914
2023-10-181,958.001,970.001,910.001,950.00182,599
2023-10-171,954.001,984.001,940.001,972.0029,723
2023-10-161,938.001,950.001,928.001,950.00126,475
2023-10-132,045.002,045.001,914.001,924.00187,676
2023-10-121,932.002,015.001,932.001,956.0034,158
2023-10-112,050.002,050.001,946.001,960.00116,334
2023-10-101,942.001,972.001,940.001,968.0020,760
2023-10-091,900.001,934.001,900.001,928.0032,077
2023-10-061,906.001,936.001,900.001,936.0029,835
2023-10-051,958.001,958.001,890.001,906.0057,149
2023-10-041,960.001,976.001,920.001,952.0061,232
2023-10-031,902.002,010.001,902.001,960.0059,194
2023-10-022,150.002,150.001,990.001,996.0041,183
2023-09-292,020.002,095.002,020.002,055.0088,412
2023-09-282,070.002,070.002,035.002,055.0052,521
2023-09-272,080.002,130.002,080.002,095.00256,573
2023-09-262,085.002,135.002,080.002,115.00340,146
2023-09-252,045.002,110.002,045.002,100.0050,163
2023-09-222,085.002,115.002,080.002,095.00120,617
2023-09-212,055.002,125.002,055.002,100.0045,768
2023-09-202,105.002,105.002,060.002,095.0060,628
2023-09-192,035.002,070.002,035.002,060.0025,302
2023-09-182,075.002,075.002,035.002,040.00108,606
2023-09-152,080.002,100.002,035.002,070.00168,729
2023-09-142,050.002,065.002,010.002,055.0088,845
2023-09-132,005.002,020.001,984.002,020.0074,161
2023-09-122,030.002,030.002,000.002,010.00427,288
2023-09-111,988.002,025.001,978.002,025.00290,306
2023-09-081,956.001,984.001,954.001,980.0018,192
2023-09-071,920.001,980.001,920.001,960.0034,034
2023-09-061,928.001,980.001,928.001,968.0058,245
2023-09-051,932.001,966.001,932.001,960.0052,798
2023-09-041,926.001,972.001,926.001,958.0026,533
2023-09-011,972.001,980.001,950.001,976.0042,920
2023-08-311,910.001,974.001,906.001,974.00161,274
2023-08-302,000.002,000.001,944.001,954.0060,208
2023-08-291,900.001,960.001,900.001,950.0085,858
2023-08-281,924.001,924.001,924.001,924.000
2023-08-251,944.001,946.001,920.001,924.0011,724
2023-08-241,922.001,958.001,920.001,934.0015,188
2023-08-231,966.001,966.001,920.001,922.0026,422
2023-08-221,988.001,988.001,910.001,928.0072,020
2023-08-211,918.001,918.001,900.001,900.0069,481
2023-08-181,914.001,914.001,900.001,900.0078,489
2023-08-171,940.001,940.001,890.001,910.0064,466
2023-08-161,888.001,918.001,888.001,900.0040,553
2023-08-151,898.001,902.001,880.001,890.0048,159
2023-08-141,958.001,958.001,858.001,884.0027,825
2023-08-111,862.001,892.001,862.001,888.0027,882
2023-08-101,880.001,898.001,838.001,894.0039,219
2023-08-091,922.001,922.001,822.001,860.0042,199
2023-08-081,848.001,882.001,836.001,836.0030,164
2023-08-071,870.001,874.001,812.001,856.0043,971
2023-08-041,886.001,886.001,846.001,874.0040,020
2023-08-031,866.001,914.001,864.001,878.0062,403
2023-08-021,938.001,938.001,872.001,912.0036,666
2023-08-011,888.001,924.001,888.001,924.0027,313
2023-07-311,866.001,908.001,866.001,908.0057,651
2023-07-281,916.001,926.001,870.001,890.0035,259
2023-07-271,946.001,964.001,934.001,942.0037,020
2023-07-261,910.001,938.001,910.001,938.0032,677
2023-07-251,900.001,952.001,872.001,942.0034,499
2023-07-241,882.001,932.001,882.001,920.0053,357
2023-07-211,894.001,918.001,894.001,908.0058,505
2023-07-201,890.001,946.001,888.001,916.0081,643
2023-07-191,850.001,898.001,850.001,890.0069,826
2023-07-181,770.001,824.001,770.001,824.0077,558
2023-07-171,826.001,836.001,794.001,808.0050,747
2023-07-141,764.001,874.001,764.001,832.0047,992
2023-07-131,804.001,830.001,784.001,830.0084,713
2023-07-121,752.001,824.001,752.001,800.0096,333
2023-07-111,852.001,852.001,774.001,792.0081,195
2023-07-101,784.001,792.001,768.001,784.0032,131
2023-07-071,776.001,790.001,760.001,778.0057,725
2023-07-061,872.001,872.001,780.001,780.0075,272
2023-07-052,015.002,015.001,818.001,844.0038,306
2023-07-041,838.001,882.001,836.001,854.0025,405
2023-07-031,834.001,844.001,818.001,840.0035,842
2023-06-301,898.001,898.001,800.001,830.0073,066
2023-06-291,796.001,822.001,770.001,820.00119,611
2023-06-281,678.001,752.001,674.001,740.0042,242
2023-06-271,732.001,736.001,702.001,706.0056,421
2023-06-261,712.001,724.001,692.001,722.0038,506
2023-06-231,764.001,764.001,728.001,738.0074,619
2023-06-221,794.001,796.001,738.001,768.0045,647
2023-06-211,812.001,814.001,780.001,792.0048,942
2023-06-201,814.001,840.001,808.001,838.0062,133
2023-06-191,820.001,836.001,804.001,832.0058,347
2023-06-161,870.001,882.001,826.001,848.00233,425
2023-06-151,914.001,918.001,824.001,866.0082,730
2023-06-141,956.001,956.001,860.001,864.0071,431
2023-06-131,860.001,874.001,850.001,868.0045,752
2023-06-121,854.001,886.001,854.001,864.0021,816
2023-06-091,798.001,910.001,798.001,864.00135,871
2023-06-081,900.001,908.001,846.001,886.0043,439
2023-06-071,862.001,882.001,830.001,880.0042,326
2023-06-061,896.001,904.001,872.001,884.0056,118
2023-06-051,886.001,914.001,882.001,896.0045,625
2023-06-021,868.001,884.001,860.001,880.0043,029
2023-06-011,790.001,862.001,790.001,860.0051,481
2023-05-311,916.001,916.001,810.001,820.00100,082
2023-05-301,818.001,844.001,810.001,830.0041,821
2023-05-291,830.001,830.001,830.001,830.000
2023-05-261,800.001,844.001,794.001,830.0060,895
2023-05-251,868.001,868.001,822.001,838.0030,153
2023-05-241,812.001,836.001,794.001,832.00133,126
2023-05-231,810.001,866.001,810.001,850.0095,096
2023-05-221,856.001,868.001,834.001,846.0056,237
2023-05-191,802.001,860.001,802.001,856.0089,787
2023-05-181,826.001,852.001,824.001,830.0045,485
2023-05-171,780.001,852.001,780.001,842.0062,585
2023-05-161,850.001,850.001,828.001,848.0043,647
2023-05-151,812.001,846.001,808.001,840.00189,884
2023-05-121,820.001,820.001,796.001,816.00191,004
2023-05-111,728.001,806.001,728.001,800.00244,950
2023-05-101,820.001,820.001,752.001,778.0039,800
2023-05-091,786.001,808.001,774.001,782.00107,025
2023-05-081,800.001,800.001,800.001,800.000
2023-05-051,750.001,802.001,750.001,800.0037,448
2023-05-041,690.001,776.001,686.001,764.0057,734
2023-05-031,604.001,710.001,604.001,694.00101,036
2023-05-021,772.001,772.001,676.001,676.0035,894
2023-05-011,694.001,694.001,694.001,694.000
2023-04-281,682.001,708.001,666.001,694.0089,680
2023-04-271,702.001,722.001,692.001,698.0046,310
2023-04-261,776.001,778.001,752.001,774.0053,955
2023-04-251,736.001,784.001,736.001,774.00111,128
2023-04-241,730.001,780.001,730.001,774.0063,922
2023-04-211,744.001,770.001,744.001,768.0024,184
2023-04-201,782.001,782.001,750.001,750.0053,427
2023-04-191,790.001,790.001,750.001,768.0040,344
2023-04-181,810.001,810.001,768.001,792.0053,754
2023-04-171,710.001,790.001,710.001,790.0026,665
2023-04-141,730.001,790.001,730.001,758.00109,932
2023-04-131,690.001,782.001,690.001,772.0049,529
2023-04-121,700.001,736.001,700.001,732.0043,063
2023-04-111,680.001,734.001,672.001,726.0040,740
2023-04-101,686.001,686.001,686.001,686.000
2023-04-071,686.001,686.001,686.001,686.000
2023-04-061,654.001,686.001,654.001,686.0056,165
2023-04-051,670.001,702.001,640.001,664.0062,303
2023-04-041,700.001,710.001,678.001,680.0064,473
2023-04-031,740.001,740.001,680.001,686.0038,039
2023-03-311,684.001,706.001,674.001,690.0038,602
2023-03-301,686.001,700.001,658.001,700.0040,927
2023-03-291,596.001,652.001,596.001,650.0038,977
2023-03-281,668.001,668.001,584.001,608.0044,751
2023-03-271,662.001,662.001,626.001,640.0027,472
2023-03-241,600.001,662.001,600.001,648.0053,957
2023-03-231,678.001,682.001,666.001,672.009,226
2023-03-221,692.001,698.001,664.001,690.0037,008
2023-03-211,674.001,688.001,658.001,674.0017,742
2023-03-201,654.001,676.001,610.001,662.0029,500
2023-03-171,684.001,684.001,630.001,652.00107,809
2023-03-161,650.001,666.001,628.001,666.0036,334
2023-03-151,690.001,696.001,620.001,636.0093,232
2023-03-141,576.001,704.001,576.001,684.0046,449
2023-03-131,706.001,808.001,630.001,650.0076,108
2023-03-101,732.001,754.001,722.001,740.00126,298
2023-03-091,752.001,800.001,752.001,782.0028,861
2023-03-081,770.001,782.001,744.001,782.0041,288
2023-03-071,792.001,792.001,774.001,774.0024,145
2023-03-061,802.001,802.001,774.001,788.0030,100
2023-03-031,804.001,804.001,780.001,794.0030,546
2023-03-021,786.001,818.001,776.001,786.0031,646
2023-03-011,792.001,838.001,778.001,792.0044,628
2023-02-281,834.001,834.001,780.001,796.00219,696
2023-02-271,770.001,792.001,750.001,792.00104,850
2023-02-241,724.001,776.001,724.001,770.00107,419
2023-02-231,700.001,796.001,666.001,754.00145,999
2023-02-221,634.001,636.001,596.001,634.0045,092
2023-02-211,638.001,672.001,638.001,650.00193,015
2023-02-201,606.001,684.001,606.001,676.0033,197
2023-02-171,662.001,668.001,638.001,658.0041,786
2023-02-161,716.001,716.001,664.001,684.0028,027
2023-02-151,662.001,690.001,628.001,686.0038,304
2023-02-141,680.001,738.001,666.001,670.0051,289
2023-02-131,700.001,714.001,684.001,704.0014,177
2023-02-101,684.001,698.001,672.001,694.0026,926
2023-02-091,706.001,706.001,686.001,702.0040,888
2023-02-081,686.001,714.001,674.001,690.0037,177
2023-02-071,688.001,744.001,646.001,666.0039,145
2023-02-061,758.001,758.001,694.001,724.0017,057
2023-02-031,728.001,736.001,710.001,720.0018,663
2023-02-021,616.001,746.001,616.001,740.0040,986
2023-02-011,708.001,708.001,642.001,656.0045,545
2023-01-311,592.001,642.001,592.001,642.0045,781
2023-01-301,614.001,624.001,596.001,618.0032,226
2023-01-271,660.001,664.001,622.001,632.0056,875
2023-01-261,612.001,672.001,612.001,658.0035,159
2023-01-251,596.001,676.001,596.001,632.0047,094
2023-01-241,630.001,680.001,630.001,652.00163,398
2023-01-231,658.001,684.001,644.001,668.0030,802
2023-01-201,608.001,652.001,602.001,650.0037,338
2023-01-191,640.001,640.001,596.001,606.0020,643
2023-01-181,610.001,632.001,602.001,622.0030,154
2023-01-171,636.001,674.001,618.001,632.0045,729
2023-01-161,580.001,668.001,580.001,666.0043,690
2023-01-131,664.001,668.001,644.001,656.0022,528
2023-01-121,582.001,656.001,578.001,652.0028,079
2023-01-111,618.001,624.001,580.001,588.0020,430
2023-01-101,624.001,624.001,600.001,614.0052,256
2023-01-091,586.001,638.001,586.001,614.0023,553
2023-01-061,594.001,626.001,590.001,626.0069,100
2023-01-051,584.001,632.001,584.001,606.0027,426
2023-01-041,592.001,598.001,554.001,598.0028,634
2023-01-031,460.001,568.001,460.001,550.0033,796
2023-01-021,530.001,530.001,530.001,530.000
2022-12-301,500.001,546.001,500.001,530.0014,509
2022-12-291,596.001,596.001,464.001,544.0025,098
2022-12-281,538.001,600.001,516.001,524.0019,572
2022-12-271,526.001,526.001,526.001,526.000
2022-12-261,526.001,526.001,526.001,526.000
2022-12-231,532.001,532.001,508.001,526.007,045
2022-12-221,568.001,568.001,492.001,502.0026,959
2022-12-211,458.001,510.001,452.001,500.0022,856
2022-12-201,516.001,516.001,476.001,482.0031,612
2022-12-191,478.001,518.001,474.001,500.0024,892
2022-12-161,504.001,510.001,464.001,490.00140,799
2022-12-151,544.001,544.001,512.001,516.0026,854
2022-12-141,548.001,550.001,528.001,538.0026,167
2022-12-131,526.001,574.001,510.001,538.0079,836
2022-12-121,518.001,544.001,518.001,536.0013,715
2022-12-091,514.001,558.001,514.001,556.0021,482
2022-12-081,554.001,562.001,542.001,552.0021,351
2022-12-071,528.001,594.001,528.001,558.0083,636
2022-12-061,604.001,612.001,598.001,600.0036,055
2022-12-051,630.001,650.001,612.001,616.0023,106
2022-12-021,698.001,698.001,594.001,620.0055,671
2022-12-011,642.001,642.001,606.001,624.0059,068
2022-11-301,598.001,618.001,576.001,618.00151,829
2022-11-291,594.001,594.001,574.001,574.0025,346
2022-11-281,616.001,624.001,586.001,598.0027,020
2022-11-251,578.001,626.001,578.001,622.0026,112
2022-11-241,604.001,644.001,604.001,620.0041,220
2022-11-231,656.001,656.001,572.001,624.0051,151
2022-11-221,602.001,604.001,568.001,584.0028,884
2022-11-211,552.001,610.001,552.001,594.0042,408
2022-11-181,548.001,580.001,540.001,572.0029,599
2022-11-171,520.001,556.001,520.001,548.0045,223
2022-11-161,516.001,544.001,514.001,536.0031,002
2022-11-151,530.001,544.001,514.001,540.0024,266
2022-11-141,530.001,566.001,518.001,540.0051,585
2022-11-111,596.001,602.001,556.001,564.00122,487
2022-11-101,442.001,570.001,434.001,562.00118,911
2022-11-091,418.001,472.001,418.001,440.0064,283
2022-11-081,496.001,496.001,458.001,462.0046,100
2022-11-071,480.001,520.001,480.001,490.00126,744
2022-11-041,476.001,512.001,476.001,500.00104,142
2022-11-031,482.001,506.001,480.001,482.00168,193
2022-11-021,562.001,568.001,508.001,514.00147,447
2022-11-011,566.001,598.001,564.001,578.0085,232
2022-10-311,546.001,564.001,524.001,540.0032,330
2022-10-281,488.001,570.001,488.001,546.0035,493
2022-10-271,550.001,576.001,550.001,562.0058,873
2022-10-261,534.001,572.001,502.001,560.0046,186
2022-10-251,432.001,504.001,430.001,504.0033,454
2022-10-241,330.001,458.001,330.001,452.0091,934
2022-10-211,444.001,444.001,378.001,392.0062,230
2022-10-201,476.001,476.001,438.001,448.0038,354
2022-10-191,506.001,508.001,450.001,458.0034,101
2022-10-181,534.001,534.001,484.001,502.0045,678
2022-10-171,450.001,496.001,424.001,496.00169,887
2022-10-141,466.001,466.001,428.001,430.00181,664
2022-10-131,416.001,470.001,388.001,434.00116,646
2022-10-121,404.001,458.001,404.001,436.0050,049
2022-10-111,482.001,482.001,448.001,468.0044,789
2022-10-101,486.001,488.001,462.001,476.0032,348
2022-10-071,550.001,550.001,484.001,494.0054,816
2022-10-061,578.001,578.001,510.001,530.0049,924
2022-10-051,556.001,558.001,526.001,548.0038,821
2022-10-041,554.001,590.001,532.001,570.0041,262
2022-10-031,518.001,532.001,470.001,528.0080,603
2022-09-301,418.001,478.001,418.001,478.00158,659
2022-09-291,544.001,544.001,422.001,440.0078,588
2022-09-281,446.001,502.001,428.001,496.0066,529
2022-09-271,524.001,548.001,480.001,480.0042,322
2022-09-261,512.001,548.001,506.001,532.0088,793
2022-09-231,596.001,596.001,532.001,562.0049,027
2022-09-221,554.001,590.001,546.001,590.0033,771
2022-09-211,594.001,596.001,580.001,590.0034,249
2022-09-201,690.001,690.001,570.001,584.0042,018
2022-09-191,626.001,626.001,626.001,626.000
2022-09-161,560.001,646.001,560.001,626.00144,448
2022-09-151,662.001,662.001,624.001,634.0059,233
2022-09-141,620.001,672.001,612.001,626.0050,121
2022-09-131,778.001,778.001,660.001,660.0059,189
2022-09-121,680.001,742.001,672.001,730.0076,920
2022-09-091,676.001,676.001,660.001,670.0037,133
2022-09-081,596.001,704.001,530.001,630.0055,483
2022-09-071,696.001,696.001,662.001,672.0033,443
2022-09-061,684.001,720.001,674.001,686.0038,119
2022-09-051,678.001,680.001,646.001,666.0034,708
2022-09-021,620.001,706.001,620.001,688.0043,935
2022-09-011,714.001,714.001,640.001,646.0047,279
2022-08-311,826.001,826.001,704.001,726.0062,953
2022-08-301,728.001,778.001,728.001,744.0030,092
2022-08-291,730.001,730.001,730.001,730.000
2022-08-261,788.001,790.001,730.001,730.0020,429
2022-08-251,702.001,802.001,702.001,774.0019,780
2022-08-241,774.001,802.001,770.001,786.0068,177
2022-08-231,798.001,812.001,784.001,790.00779,699
2022-08-221,844.001,846.001,790.001,808.00111,318
2022-08-191,826.001,862.001,816.001,850.00202,837
2022-08-181,846.001,848.001,814.001,844.0066,170
2022-08-171,866.001,868.001,828.001,828.0083,702
2022-08-161,844.001,856.001,828.001,848.0055,032
2022-08-151,852.001,864.001,828.001,856.0041,951
2022-08-121,880.001,880.001,832.001,842.0029,821
2022-08-111,920.001,920.001,842.001,854.0033,078
2022-08-101,824.001,880.001,802.001,858.0064,876
2022-08-091,810.001,826.001,788.001,812.0050,898
2022-08-081,836.001,844.001,798.001,800.0062,500
2022-08-051,936.001,936.001,824.001,840.0060,339
2022-08-041,950.001,988.001,938.001,948.0048,731
2022-08-031,900.001,982.001,900.001,982.0049,184
2022-08-021,972.001,992.001,964.001,978.0027,179
2022-08-012,040.002,040.001,978.001,996.0019,967
2022-07-291,914.002,055.001,914.002,025.0051,313
2022-07-282,045.002,045.001,934.001,946.0024,391
2022-07-271,958.001,968.001,940.001,940.0026,516
2022-07-262,000.002,010.001,940.001,952.0027,112
2022-07-251,948.002,025.001,948.002,000.0034,931
2022-07-221,996.001,996.001,974.001,980.0029,584
2022-07-211,918.001,988.001,918.001,982.0051,319
2022-07-201,996.001,996.001,902.001,930.0026,674
2022-07-191,868.001,912.001,868.001,900.0042,199
2022-07-181,892.001,918.001,874.001,882.0069,561
2022-07-151,800.001,880.001,800.001,872.0054,013
2022-07-141,848.001,854.001,810.001,820.0041,218
2022-07-131,880.001,880.001,822.001,834.0036,301
2022-07-121,830.001,856.001,810.001,846.00140,822
2022-07-111,876.001,876.001,838.001,866.0028,502
2022-07-081,850.001,878.001,824.001,866.0044,227
2022-07-071,824.001,850.001,802.001,844.00105,698
2022-07-061,780.001,826.001,780.001,806.0055,081
2022-07-051,846.001,850.001,788.001,794.0027,136
2022-07-041,844.001,874.001,834.001,838.0038,108
2022-07-011,902.001,902.001,808.001,830.0068,960
2022-06-301,812.001,838.001,784.001,822.00126,684
2022-06-291,846.001,868.001,844.001,858.0027,283
2022-06-281,896.001,908.001,864.001,876.0046,152
2022-06-271,882.001,906.001,854.001,888.0057,524
2022-06-241,770.001,860.001,770.001,860.00136,181
2022-06-231,770.001,826.001,770.001,800.0085,628
2022-06-221,758.001,818.001,744.001,808.00128,847
2022-06-211,784.001,816.001,776.001,776.0072,823
2022-06-201,774.001,864.001,774.001,798.0056,113
2022-06-171,908.001,908.001,820.001,858.00152,811
2022-06-161,926.001,926.001,816.001,822.00176,633
2022-06-151,940.001,940.001,894.001,918.0097,389
2022-06-141,980.001,980.001,906.001,912.00100,839
2022-06-132,025.002,025.001,952.001,976.0066,913
2022-06-102,045.002,065.002,035.002,040.00144,810
2022-06-092,080.002,095.002,060.002,065.00120,948
2022-06-082,105.002,105.002,080.002,095.0042,772
2022-06-072,145.002,145.002,080.002,100.0036,239
2022-06-062,110.002,115.002,090.002,100.00133,645
2022-06-032,080.002,080.002,080.002,080.000
2022-06-022,080.002,080.002,080.002,080.000
2022-06-012,085.002,090.002,075.002,080.00670,897
2022-05-312,085.002,095.002,075.002,080.00214,397
2022-05-302,080.002,120.002,080.002,120.00117,565
2022-05-271,968.002,095.001,968.002,080.0035,513
2022-05-261,988.002,080.001,988.002,065.0045,092
2022-05-251,990.002,005.001,926.002,000.0079,248
2022-05-241,898.001,934.001,898.001,930.0033,519
2022-05-231,950.001,950.001,894.001,914.00169,390
2022-05-201,864.001,938.001,864.001,892.0097,977
2022-05-191,922.001,930.001,858.001,888.00131,563
2022-05-181,980.001,980.001,938.001,940.0093,173
2022-05-171,952.001,974.001,944.001,968.0023,246
2022-05-161,942.001,984.001,938.001,956.0035,011
2022-05-131,974.002,005.001,960.002,005.0027,852
2022-05-121,964.001,964.001,906.001,936.0041,086
2022-05-111,938.001,988.001,934.001,974.0046,933
2022-05-102,065.002,065.001,950.001,958.0023,423
2022-05-092,125.002,125.001,948.001,960.00128,570
2022-05-062,035.002,050.001,978.002,030.0068,378
2022-05-052,145.002,145.002,020.002,030.0063,165
2022-05-042,140.002,160.002,080.002,080.0031,303
2022-05-032,170.002,175.002,125.002,125.0059,342
2022-05-022,175.002,175.002,175.002,175.000
2022-04-292,275.002,275.002,150.002,175.0035,343
2022-04-282,260.002,260.002,155.002,190.0042,964
2022-04-272,270.002,290.002,255.002,265.0034,018
2022-04-262,300.002,350.002,290.002,290.0033,321
2022-04-252,295.002,325.002,275.002,305.0053,776
2022-04-222,335.002,395.002,335.002,360.0049,788
2022-04-212,400.002,425.002,365.002,400.0059,431
2022-04-202,365.002,380.002,325.002,360.0045,550
2022-04-192,365.002,365.002,260.002,335.0037,202
2022-04-182,355.002,355.002,355.002,355.000
2022-04-152,355.002,355.002,355.002,355.000
2022-04-142,350.002,375.002,320.002,355.0038,769
2022-04-132,330.002,360.002,290.002,350.0047,724
2022-04-122,385.002,385.002,310.002,330.0077,024
2022-04-112,375.002,470.002,350.002,390.00110,729
2022-04-082,355.002,405.002,355.002,385.0036,605
2022-04-072,385.002,395.002,345.002,375.0059,804
2022-04-062,370.002,375.002,335.002,360.0076,921
2022-04-052,355.002,395.002,335.002,365.0037,005
2022-04-042,390.002,400.002,345.002,365.0038,230
2022-04-012,450.002,450.002,350.002,390.0045,045
2022-03-312,430.002,455.002,390.002,415.0067,209
2022-03-302,555.002,555.002,385.002,410.00204,912
2022-03-292,470.002,485.002,450.002,480.0057,492
2022-03-282,430.002,495.002,430.002,455.0030,729
2022-03-252,450.002,485.002,435.002,460.0040,619
2022-03-242,400.002,455.002,400.002,455.0063,295
2022-03-232,420.002,450.002,420.002,445.0074,183
2022-03-222,375.002,455.002,375.002,450.00321,023
2022-03-212,400.002,400.002,325.002,380.00107,520
2022-03-182,310.002,365.002,300.002,345.00142,016
2022-03-172,385.002,385.002,310.002,330.0078,267
2022-03-162,250.002,345.002,250.002,315.00119,611
2022-03-152,350.002,350.002,230.002,285.0063,595
2022-03-142,225.002,270.002,200.002,265.0047,881
2022-03-112,190.002,270.002,190.002,205.0070,232
2022-03-102,200.002,225.002,135.002,220.0065,215
2022-03-092,150.002,230.002,150.002,200.0058,494
2022-03-082,045.002,210.002,035.002,200.00116,675
2022-03-072,135.002,135.002,030.002,045.00106,649
2022-03-042,385.002,385.002,185.002,185.00167,986
2022-03-032,370.002,385.002,285.002,295.00163,004
2022-03-022,340.002,365.002,300.002,355.00108,733
2022-03-012,400.002,400.002,295.002,315.00136,626
2022-02-282,210.002,320.002,165.002,320.00117,024
2022-02-252,205.002,280.002,180.002,250.00108,476
2022-02-242,090.002,275.002,085.002,175.00105,840
2022-02-232,175.002,175.002,115.002,150.0092,134
2022-02-222,110.002,125.002,060.002,120.0060,400
2022-02-212,050.002,155.002,050.002,100.0036,049
2022-02-182,170.002,190.002,125.002,125.0035,492
2022-02-172,185.002,215.002,160.002,170.0043,709
2022-02-162,225.002,225.002,180.002,190.0032,300
2022-02-152,165.002,235.002,160.002,195.0031,516
2022-02-142,215.002,215.002,155.002,160.0045,843
2022-02-112,190.002,235.002,190.002,235.0025,340
2022-02-102,210.002,280.002,210.002,225.0062,473
2022-02-092,245.002,295.002,230.002,265.0037,514
2022-02-082,200.002,240.002,195.002,195.0014,728
2022-02-072,215.002,235.002,195.002,195.0036,935
2022-02-042,165.002,210.002,165.002,205.0060,512
2022-02-032,190.002,210.002,160.002,170.0027,200
2022-02-022,190.002,225.002,160.002,180.0026,967
2022-02-012,135.002,190.002,125.002,180.0054,282
2022-01-312,130.002,130.002,080.002,120.0088,706
2022-01-282,110.002,120.002,075.002,075.0061,325
2022-01-272,085.002,115.002,085.002,105.00280,027
2022-01-262,050.002,175.002,050.002,110.0034,807
2022-01-252,120.002,150.002,105.002,150.0031,412
2022-01-242,120.002,225.002,085.002,095.0057,591
2022-01-212,265.002,265.002,215.002,225.0032,849
2022-01-202,340.002,340.002,265.002,275.0091,653
2022-01-192,285.002,310.002,270.002,310.0036,605
2022-01-182,270.002,330.002,270.002,310.0025,148
2022-01-172,320.002,360.002,315.002,330.0021,371
2022-01-142,310.002,385.002,310.002,340.0021,049
2022-01-132,305.002,400.002,295.002,370.0036,433
2022-01-122,340.002,360.002,285.002,310.0069,807
2022-01-112,375.002,380.002,315.002,325.0057,892
2022-01-102,460.002,460.002,355.002,365.0032,919
2022-01-072,450.002,490.002,430.002,455.0029,072
2022-01-062,455.002,480.002,435.002,470.0060,782
2022-01-052,450.002,545.002,450.002,490.0030,721
2022-01-042,600.002,600.002,525.002,530.0040,700
2022-01-032,520.002,520.002,520.002,520.000
2021-12-312,505.002,530.002,495.002,520.0012,099
2021-12-302,520.002,530.002,500.002,500.0014,080
2021-12-292,575.002,575.002,500.002,505.0037,004
2021-12-282,465.002,465.002,465.002,465.000
2021-12-272,465.002,465.002,465.002,465.000
2021-12-242,550.002,550.002,465.002,465.007,573
2021-12-232,500.002,500.002,475.002,475.0022,599
2021-12-222,400.002,490.002,400.002,470.0026,976
2021-12-212,410.002,460.002,395.002,445.0027,000
2021-12-202,330.002,380.002,325.002,380.0033,892
2021-12-172,425.002,440.002,375.002,400.00113,304
2021-12-162,425.002,445.002,405.002,420.0034,435
2021-12-152,430.002,430.002,340.002,395.00108,292
2021-12-142,410.002,445.002,400.002,425.0082,779
2021-12-132,390.002,515.002,385.002,400.00102,843
2021-12-102,520.002,565.002,505.002,510.0067,821
2021-12-092,570.002,570.002,530.002,530.00148,532
2021-12-082,600.002,600.002,510.002,540.00192,548
2021-12-072,485.002,535.002,475.002,500.0048,815
2021-12-062,475.002,480.002,445.002,460.0028,611
2021-12-032,440.002,440.002,405.002,435.0096,361
2021-12-022,375.002,425.002,370.002,405.0024,656
2021-12-012,280.002,425.002,280.002,400.0093,394
2021-11-302,340.002,420.002,330.002,375.00106,376
2021-11-292,445.002,445.002,335.002,385.0044,712
2021-11-262,360.002,380.002,330.002,340.0061,582
2021-11-252,440.002,440.002,370.002,425.0021,772
2021-11-242,410.002,425.002,380.002,410.0070,152
2021-11-232,350.002,420.002,350.002,385.0091,344
2021-11-222,320.002,440.002,320.002,410.0094,550
2021-11-192,440.002,460.002,405.002,440.0054,753
2021-11-182,375.002,440.002,370.002,415.0049,299
2021-11-172,330.002,405.002,330.002,390.0087,120
2021-11-162,435.002,435.002,370.002,375.0037,635
2021-11-152,390.002,425.002,380.002,415.0039,315
2021-11-122,305.002,370.002,295.002,370.00444,723
2021-11-112,250.002,315.002,250.002,300.0053,468
2021-11-102,285.002,290.002,255.002,260.00196,432
2021-11-092,335.002,335.002,260.002,285.0027,264
2021-11-082,390.002,390.002,280.002,315.0033,926
2021-11-052,280.002,310.002,265.002,300.0048,672
2021-11-042,365.002,365.002,255.002,280.00212,703
2021-11-032,290.002,290.002,210.002,260.00225,076
2021-11-022,320.002,320.002,230.002,230.00118,168
2021-11-012,365.002,365.002,275.002,300.0031,598
2021-10-292,310.002,325.002,275.002,275.0053,626
2021-10-282,315.002,325.002,295.002,300.0033,246
2021-10-272,295.002,365.002,295.002,310.0052,117
2021-10-262,280.002,360.002,280.002,355.0042,295
2021-10-252,275.002,335.002,255.002,325.0050,038
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.