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
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
2021-10-222,290.002,305.002,255.002,285.0036,763
2021-10-212,300.002,310.002,285.002,295.0084,145
2021-10-202,230.002,330.002,225.002,315.0035,847
2021-10-192,300.002,380.002,300.002,330.0045,771
2021-10-182,390.002,390.002,350.002,365.0028,659
2021-10-152,400.002,410.002,360.002,370.0048,057
2021-10-142,380.002,380.002,335.002,345.0029,643
2021-10-132,330.002,375.002,325.002,340.0046,754
2021-10-122,295.002,335.002,290.002,315.0031,076
2021-10-112,305.002,310.002,260.002,310.00100,584
2021-10-082,210.002,335.002,210.002,310.0044,418
2021-10-072,305.002,325.002,250.002,310.0074,761
2021-10-062,325.002,345.002,260.002,295.0054,929
2021-10-052,320.002,355.002,320.002,345.0024,071
2021-10-042,340.002,365.002,300.002,330.0036,948
2021-10-012,335.002,385.002,305.002,350.0061,835
2021-09-302,350.002,390.002,315.002,385.0081,735
2021-09-292,370.002,400.002,340.002,365.0056,457
2021-09-282,460.002,460.002,370.002,390.00117,112
2021-09-272,530.002,555.002,460.002,465.0059,229
2021-09-242,585.002,625.002,505.002,505.0068,240
2021-09-232,590.002,625.002,575.002,600.0049,818
2021-09-222,400.002,580.002,390.002,575.0064,086
2021-09-212,505.002,530.002,475.002,505.0049,744
2021-09-202,530.002,530.002,450.002,485.00119,488
2021-09-172,565.002,590.002,510.002,510.001,123,387
2021-09-162,505.002,600.002,505.002,555.0064,851
2021-09-152,565.002,575.002,510.002,515.0045,179
2021-09-142,440.002,605.002,440.002,560.0046,201
2021-09-132,555.002,600.002,550.002,550.00148,380
2021-09-102,605.002,605.002,570.002,580.0052,960
2021-09-092,515.002,630.002,505.002,590.00105,100
2021-09-082,545.002,575.002,525.002,560.00236,448
2021-09-072,585.002,625.002,565.002,570.0094,313
2021-09-062,700.002,715.002,600.002,610.0064,585
2021-09-032,630.002,695.002,630.002,685.0094,153
2021-09-022,625.002,645.002,605.002,645.00176,737
2021-09-012,615.002,635.002,555.002,635.0061,468
2021-08-312,460.002,600.002,460.002,570.0086,956
2021-08-302,580.002,580.002,580.002,580.000
2021-08-272,525.002,590.002,525.002,580.0052,362
2021-08-262,585.002,585.002,515.002,545.0048,128
2021-08-252,490.002,540.002,490.002,515.0071,506
2021-08-242,425.002,530.002,425.002,495.0084,559
2021-08-232,585.002,585.002,450.002,450.0095,012
2021-08-202,425.002,540.002,425.002,540.0056,783
2021-08-192,455.002,510.002,440.002,475.0063,437
2021-08-182,485.002,485.002,385.002,485.00211,548
2021-08-172,405.002,435.002,360.002,410.0069,883
2021-08-162,390.002,410.002,360.002,395.0046,817
2021-08-132,420.002,450.002,375.002,405.0079,134
2021-08-122,320.002,455.002,320.002,415.0059,197
2021-08-112,355.002,420.002,305.002,420.00112,381
2021-08-102,345.002,345.002,295.002,300.00100,855
2021-08-092,340.002,350.002,320.002,335.0085,176
2021-08-062,340.002,355.002,300.002,340.0067,659
2021-08-052,270.002,345.002,260.002,325.0085,058
2021-08-042,470.002,470.002,280.002,280.00149,398
2021-08-032,425.002,480.002,420.002,440.0055,481
2021-08-022,400.002,420.002,355.002,405.0069,204
2021-07-302,400.002,400.002,335.002,340.00144,330
2021-07-292,360.002,400.002,350.002,395.0055,113
2021-07-282,365.002,390.002,355.002,355.0081,101
2021-07-272,345.002,370.002,300.002,345.0045,705
2021-07-262,345.002,390.002,315.002,365.0050,384
2021-07-232,420.002,420.002,315.002,350.0085,943
2021-07-222,275.002,410.002,275.002,380.00332,374
2021-07-212,020.002,115.002,010.002,115.0062,770
2021-07-202,045.002,045.001,982.002,000.0077,143
2021-07-192,130.002,130.001,978.002,010.00137,381
2021-07-162,175.002,185.002,115.002,145.0043,049
2021-07-152,225.002,225.002,160.002,185.0055,845
2021-07-142,240.002,275.002,225.002,235.0022,714
2021-07-132,270.002,280.002,240.002,255.0033,037
2021-07-122,295.002,295.002,255.002,265.0039,105
2021-07-092,275.002,295.002,260.002,270.00101,927
2021-07-082,275.002,280.002,245.002,270.0053,450
2021-07-072,225.002,280.002,225.002,280.0043,786
2021-07-062,255.002,260.002,225.002,230.0032,363
2021-07-052,165.002,280.002,160.002,260.00103,969
2021-07-022,170.002,195.002,155.002,180.0024,402
2021-07-012,190.002,190.002,150.002,170.0058,450
2021-06-302,180.002,190.002,155.002,155.0063,476
2021-06-292,185.002,205.002,185.002,190.0038,379
2021-06-282,155.002,220.002,155.002,200.0037,570
2021-06-252,160.002,220.002,160.002,220.0035,196
2021-06-242,245.002,245.002,210.002,215.0052,083
2021-06-232,180.002,235.002,180.002,210.0031,263
2021-06-222,195.002,220.002,160.002,220.0045,641
2021-06-212,160.002,230.002,150.002,180.0060,436
2021-06-182,215.002,265.002,215.002,235.00150,811
2021-06-172,180.002,210.002,180.002,205.0051,886
2021-06-162,225.002,225.002,200.002,220.0072,818
2021-06-152,220.002,235.002,200.002,205.0053,886
2021-06-142,200.002,230.002,195.002,215.0028,743
2021-06-112,180.002,205.002,165.002,195.0035,182
2021-06-102,185.002,190.002,150.002,170.0040,954
2021-06-092,225.002,225.002,185.002,185.0032,788
2021-06-082,260.002,260.002,185.002,200.0053,920
2021-06-072,225.002,235.002,195.002,220.0039,348
2021-06-042,340.002,340.002,225.002,230.0031,509
2021-06-032,280.002,290.002,245.002,250.0035,441
2021-06-022,260.002,280.002,225.002,280.0048,421
2021-06-012,175.002,280.002,175.002,270.0028,011
2021-05-282,300.002,300.002,225.002,235.0043,375
2021-05-272,285.002,285.002,260.002,275.0087,284
2021-05-262,240.002,320.002,240.002,285.00254,952
2021-05-252,260.002,265.002,235.002,245.0062,517
2021-05-242,235.002,260.002,230.002,250.0031,864
2021-05-212,220.002,260.002,220.002,245.00114,471
2021-05-202,200.002,235.002,200.002,225.0029,819
2021-05-192,220.002,255.002,200.002,225.0049,364
2021-05-182,265.002,265.002,210.002,240.0041,561
2021-05-172,170.002,205.002,150.002,200.00132,300
2021-05-142,250.002,275.002,190.002,205.00140,408
2021-05-132,265.002,275.002,200.002,275.0056,907
2021-05-122,300.002,305.002,260.002,265.0095,047
2021-05-112,305.002,330.002,280.002,290.00128,459
2021-05-102,365.002,365.002,310.002,340.0096,101
2021-05-072,305.002,350.002,285.002,350.0078,868
2021-05-062,240.002,285.002,235.002,280.00123,837
2021-05-052,305.002,305.002,215.002,240.00198,705
2021-05-042,310.002,320.002,285.002,290.00258,954
2021-04-302,295.002,305.002,275.002,300.0079,996
2021-04-292,285.002,290.002,275.002,275.0072,762
2021-04-282,320.002,350.002,305.002,310.00323,112
2021-04-272,270.002,315.002,245.002,305.00318,967
2021-04-262,240.002,275.002,190.002,260.00174,174
2021-04-232,200.002,260.002,175.002,225.00422,270
2021-04-221,960.002,235.001,960.002,235.001,710,081
2021-04-211,850.001,900.001,850.001,868.0056,672
2021-04-201,904.001,920.001,888.001,898.0054,976
2021-04-191,928.001,948.001,908.001,910.0083,528
2021-04-161,934.001,934.001,886.001,900.0089,107
2021-04-151,950.001,950.001,892.001,900.0056,188
2021-04-141,868.001,914.001,868.001,904.0080,940
2021-04-131,840.001,924.001,840.001,890.0062,060
2021-04-121,856.001,894.001,842.001,888.0068,186
2021-04-091,886.001,892.001,870.001,892.0068,886
2021-04-081,838.001,888.001,838.001,878.0079,073
2021-04-071,832.001,846.001,798.001,846.00101,613
2021-04-061,840.001,840.001,782.001,800.0076,066
2021-04-011,854.001,854.001,758.001,782.0049,536
2021-03-311,800.001,800.001,760.001,766.0086,254
2021-03-301,704.001,772.001,704.001,770.0058,245
2021-03-291,780.001,796.001,752.001,764.0057,796
2021-03-261,720.001,780.001,692.001,768.00645,794
2021-03-251,708.001,708.001,666.001,670.00345,005
2021-03-241,700.001,704.001,664.001,670.00224,193
2021-03-231,686.001,686.001,664.001,670.0060,952
2021-03-221,742.001,742.001,678.001,680.0073,976
2021-03-191,716.001,756.001,704.001,704.00156,506
2021-03-181,668.001,756.001,668.001,750.0079,298
2021-03-171,770.001,770.001,718.001,744.0048,192
2021-03-161,812.001,812.001,734.001,750.0073,162
2021-03-151,784.001,788.001,732.001,732.0046,555
2021-03-121,720.001,800.001,720.001,764.0054,987
2021-03-111,800.001,816.001,764.001,804.00221,615
2021-03-101,738.001,796.001,738.001,788.0088,712
2021-03-091,880.001,880.001,778.001,778.00495,585
2021-03-081,872.001,872.001,788.001,846.00194,345
2021-03-051,722.001,806.001,712.001,800.00311,820
2021-03-041,800.001,800.001,740.001,756.0069,616
2021-03-031,730.001,776.001,714.001,770.00150,285
2021-03-021,708.001,724.001,692.001,710.00156,140
2021-03-011,668.001,726.001,666.001,696.00222,849
2021-02-261,652.001,700.001,630.001,650.00344,063
2021-02-251,562.001,720.001,560.001,676.00509,763
2021-02-241,500.001,520.001,474.001,488.0070,600
2021-02-231,490.001,506.001,476.001,476.0089,727
2021-02-221,484.001,484.001,410.001,470.0081,102
2021-02-191,464.001,468.001,432.001,438.0062,521
2021-02-181,508.001,508.001,440.001,466.0050,533
2021-02-171,424.001,506.001,404.001,482.0050,054
2021-02-161,510.001,510.001,478.001,500.0051,879
2021-02-151,480.001,494.001,474.001,488.00104,086
2021-02-121,454.001,484.001,436.001,462.00100,471
2021-02-111,480.001,496.001,462.001,462.0042,637
2021-02-101,468.001,496.001,454.001,478.0056,395
2021-02-091,504.001,504.001,464.001,480.0067,336
2021-02-081,544.001,544.001,478.001,478.0032,094
2021-02-051,518.001,518.001,488.001,502.0032,304
2021-02-041,504.001,504.001,476.001,490.0049,770
2021-02-031,510.001,510.001,456.001,476.0062,704
2021-02-021,440.001,524.001,440.001,500.0067,047
2021-02-011,524.001,524.001,440.001,474.0049,121
2021-01-291,450.001,498.001,446.001,480.0051,609
2021-01-281,482.001,498.001,458.001,482.0043,125
2021-01-271,512.001,536.001,496.001,508.0058,636
2021-01-261,512.001,540.001,464.001,524.0045,402
2021-01-251,524.001,524.001,466.001,470.0055,861
2021-01-221,538.001,548.001,520.001,522.0040,138
2021-01-211,572.001,572.001,530.001,540.0037,909
2021-01-201,560.001,582.001,536.001,548.0037,647
2021-01-191,528.001,558.001,512.001,536.0038,112
2021-01-181,582.001,584.001,524.001,534.0019,847
2021-01-151,556.001,572.001,528.001,554.0032,625
2021-01-141,582.001,582.001,536.001,562.0046,112
2021-01-131,510.001,586.001,510.001,540.0032,397
2021-01-121,584.001,602.001,554.001,566.0071,170
2021-01-111,502.001,590.001,502.001,554.00135,299
2021-01-081,624.001,626.001,548.001,568.0098,298
2021-01-071,596.001,596.001,544.001,586.0033,931
2021-01-061,574.001,576.001,496.001,558.0026,523
2021-01-051,496.001,528.001,496.001,528.0042,821
2021-01-041,596.001,596.001,498.001,516.0051,640
2020-12-311,412.001,534.001,412.001,532.0022,670
2020-12-301,608.001,610.001,536.001,554.0035,004
2020-12-291,502.001,606.001,502.001,570.0078,174
2020-12-241,542.001,572.001,518.001,556.0046,094
2020-12-231,470.001,500.001,450.001,492.0034,047
2020-12-221,404.001,454.001,404.001,440.0013,809
2020-12-211,420.001,436.001,362.001,426.0045,795
2020-12-181,472.001,488.001,456.001,482.00108,163
2020-12-171,508.001,508.001,462.001,470.0065,677
2020-12-161,444.001,498.001,444.001,482.0071,165
2020-12-151,420.001,450.001,396.001,450.0083,085
2020-12-141,350.001,476.001,350.001,404.0048,454
2020-12-111,374.001,398.001,348.001,380.0041,513
2020-12-101,386.001,400.001,344.001,388.0072,071
2020-12-091,382.001,410.001,382.001,400.0032,130
2020-12-081,470.001,470.001,388.001,414.0038,393
2020-12-071,550.001,550.001,396.001,414.0067,175
2020-12-041,408.001,500.001,408.001,492.00165,800
2020-12-031,414.001,426.001,410.001,426.0082,587
2020-12-021,410.001,426.001,406.001,424.0071,904
2020-12-011,416.001,426.001,396.001,426.0068,462
2020-11-301,400.001,422.001,380.001,406.0065,273
2020-11-271,374.001,406.001,352.001,406.0097,655
2020-11-261,416.001,416.001,362.001,388.0052,744
2020-11-251,446.001,446.001,386.001,400.00132,843
2020-11-241,436.001,462.001,392.001,406.00221,238
2020-11-231,414.001,454.001,386.001,452.0080,986
2020-11-201,370.001,404.001,344.001,390.00106,692
2020-11-191,430.001,430.001,348.001,362.0069,462
2020-11-181,426.001,426.001,374.001,392.00123,048
2020-11-171,426.001,426.001,362.001,394.0047,550
2020-11-161,396.001,434.001,380.001,398.00241,549
2020-11-131,324.001,382.001,324.001,382.0062,408
2020-11-121,410.001,410.001,320.001,338.0076,461
2020-11-111,398.001,412.001,380.001,400.00165,408
2020-11-101,400.001,412.001,340.001,376.00222,572
2020-11-091,274.001,394.001,270.001,360.00418,055
2020-11-061,300.001,300.001,228.001,230.0026,075
2020-11-051,212.001,284.001,212.001,268.0094,006
2020-11-041,218.001,250.001,210.001,250.00211,996
2020-11-031,138.001,164.001,096.001,164.0054,435
2020-11-021,120.001,120.001,062.001,100.0040,279
2020-10-301,070.001,104.001,068.001,104.0034,074
2020-10-291,094.001,126.001,074.001,096.0036,037
2020-10-281,106.001,128.001,086.001,110.0041,442
2020-10-271,166.001,172.001,126.001,126.0035,250
2020-10-261,180.001,206.001,162.001,162.0022,099
2020-10-231,196.001,204.001,182.001,196.0017,678
2020-10-221,176.001,180.001,160.001,170.0029,655
2020-10-211,176.001,188.001,164.001,168.0052,640
2020-10-201,174.001,214.001,164.001,166.0050,729
2020-10-161,198.001,200.001,180.001,186.0033,394
2020-10-151,192.001,192.001,176.001,192.0025,466
2020-10-141,220.001,234.001,194.001,198.0012,607
2020-10-131,208.001,210.001,198.001,198.0038,566
2020-10-121,210.001,248.001,194.001,226.0045,314
2020-10-091,220.001,220.001,182.001,188.0026,833
2020-10-081,218.001,220.001,172.001,204.00278,447
2020-10-071,212.001,212.001,166.001,170.00568,464
2020-10-061,216.001,216.001,180.001,194.0025,132
2020-10-051,182.001,230.001,168.001,220.00115,692
2020-10-021,156.001,180.001,136.001,180.0038,210
2020-10-011,180.001,180.001,138.001,150.0034,161
2020-09-301,162.001,166.001,128.001,140.0044,218
2020-09-291,250.001,250.001,162.001,162.0026,393
2020-09-281,170.001,224.001,158.001,200.0044,100
2020-09-251,112.001,168.001,086.001,148.00160,840
2020-09-241,192.001,192.001,080.001,088.0068,824
2020-09-231,182.001,182.001,140.001,140.0052,908
2020-09-221,190.001,230.001,146.001,154.0081,889
2020-09-211,236.001,236.001,186.001,208.0060,622
2020-09-181,270.001,280.001,240.001,270.00115,509
2020-09-171,228.001,260.001,220.001,256.0062,605
2020-09-161,230.001,236.001,218.001,224.0034,584
2020-09-151,212.001,266.001,212.001,240.0059,654
2020-09-141,230.001,276.001,220.001,256.0073,550
2020-09-111,220.001,240.001,200.001,220.0025,528
2020-09-101,260.001,260.001,228.001,238.0011,663
2020-09-091,256.001,266.001,224.001,238.0034,979
2020-09-081,250.001,250.001,196.001,225.0029,784
2020-09-071,260.001,260.001,226.001,238.0017,900
2020-09-041,254.001,266.001,210.001,224.0034,649
2020-09-031,256.001,266.001,228.001,234.0019,678
2020-09-021,278.001,286.001,236.001,245.0046,218
2020-09-011,260.001,274.001,230.001,249.0032,181
2020-08-281,276.001,292.001,252.001,258.0033,317
2020-08-271,270.001,272.001,260.001,266.0037,011
2020-08-261,254.001,280.001,254.001,269.0027,613
2020-08-251,252.001,304.001,252.001,284.0053,199
2020-08-241,300.001,304.001,280.001,297.0024,444
2020-08-211,300.001,300.001,276.001,288.0038,558
2020-08-201,280.001,302.001,280.001,286.00186,701
2020-08-191,288.001,326.001,272.001,315.0062,155
2020-08-181,250.001,302.001,250.001,265.0078,469
2020-08-171,260.001,304.001,260.001,291.0034,807
2020-08-141,324.001,324.001,250.001,288.0054,929
2020-08-131,360.001,360.001,306.001,319.0050,557
2020-08-121,304.001,358.001,280.001,345.0082,860
2020-08-111,300.001,312.001,274.001,300.0074,821
2020-08-101,274.001,300.001,264.001,274.0059,784
2020-08-071,248.001,268.001,228.001,260.00148,823
2020-08-061,242.001,254.001,198.001,242.00239,869
2020-08-051,080.001,240.001,080.001,240.00435,825
2020-08-041,044.001,044.001,026.001,028.0033,777
2020-08-031,072.001,072.00992.001,033.0051,913
2020-07-311,070.001,074.001,028.001,047.0022,219
2020-07-301,070.001,074.001,040.001,077.0013,932
2020-07-291,088.001,088.001,072.001,077.0031,989
2020-07-281,102.001,114.001,076.001,092.0037,135
2020-07-271,096.001,112.001,060.001,096.0070,476
2020-07-241,090.001,110.001,076.001,082.00170,564
2020-07-231,092.001,112.001,090.001,101.0055,567
2020-07-221,140.001,140.001,080.001,102.0079,646
2020-07-211,134.001,164.001,118.001,128.0040,057
2020-07-201,154.001,168.001,118.001,151.0022,707
2020-07-171,172.001,172.001,144.001,151.0042,887
2020-07-161,204.001,208.001,170.001,184.0039,256
2020-07-151,232.001,250.001,206.001,215.0033,472
2020-07-141,230.001,244.001,184.001,208.0045,587
2020-07-131,262.001,270.001,226.001,246.0025,236
2020-07-101,202.001,268.001,202.001,252.00101,293
2020-07-091,242.001,280.001,204.001,221.0027,347
2020-07-081,240.001,256.001,202.001,230.0025,806
2020-07-071,254.001,290.001,240.001,249.0035,562
2020-07-061,242.001,266.001,238.001,243.0051,930
2020-07-031,230.001,240.001,210.001,217.0024,322
2020-07-021,240.001,250.001,206.001,219.0061,345
2020-07-011,240.001,264.001,230.001,240.0055,915
2020-06-301,276.001,276.001,224.001,264.0032,782
2020-06-291,228.001,288.001,228.001,220.0049,148
2020-06-261,258.001,258.001,192.001,254.0025,100
2020-06-251,222.001,234.001,196.001,239.0024,381
2020-06-241,232.001,242.001,210.001,234.0030,371
2020-06-231,292.001,292.001,224.001,234.0052,777
2020-06-221,288.001,288.001,242.001,252.0034,688
2020-06-191,266.001,290.001,246.001,260.0035,113
2020-06-181,252.001,308.001,232.001,260.0055,916
2020-06-171,320.001,320.001,252.001,287.0089,796
2020-06-161,238.001,318.001,234.001,287.0051,243
2020-06-151,164.001,238.001,164.001,221.0049,508
2020-06-121,140.001,232.001,140.001,202.00100,816
2020-06-111,176.001,196.001,142.001,156.00208,384
2020-06-101,256.001,282.001,188.001,218.0054,638
2020-06-091,300.001,300.001,250.001,253.0050,928
2020-06-081,302.001,360.001,290.001,316.0069,006
2020-06-051,298.001,340.001,264.001,312.0037,453
2020-06-041,256.001,292.001,256.001,281.0034,577
2020-06-031,234.001,294.001,230.001,292.0067,931
2020-06-021,200.001,228.001,200.001,225.00107,984
2020-06-011,210.001,254.001,200.001,204.0051,003
2020-05-291,240.001,300.001,240.001,284.0021,817
2020-05-281,250.001,292.001,218.001,284.0051,548
2020-05-271,236.001,254.001,190.001,230.0023,769
2020-05-261,230.001,234.001,184.001,230.0043,340
2020-05-221,120.001,194.001,114.001,133.0013,825
2020-05-211,150.001,156.001,130.001,133.0043,983
2020-05-201,166.001,182.001,158.001,168.0082,155
2020-05-191,226.001,228.001,166.001,183.0032,739
2020-05-181,206.001,218.001,148.001,176.0048,032
2020-05-151,258.001,258.001,180.001,202.0037,596
2020-05-141,256.001,284.001,144.001,187.0084,328
2020-05-131,334.001,334.001,256.001,284.0057,106
2020-05-121,360.001,394.001,320.001,341.0096,220
2020-05-111,318.001,364.001,294.001,339.0058,602
2020-05-071,262.001,306.001,246.001,292.0060,043
2020-05-061,218.001,260.001,206.001,229.0040,784
2020-05-051,244.001,248.001,204.001,245.0027,334
2020-05-041,212.001,234.001,172.001,229.0041,495
2020-05-011,238.001,254.001,218.001,226.0039,164
2020-04-301,290.001,374.001,282.001,358.0026,346
2020-04-291,288.001,370.001,288.001,358.0052,027
2020-04-281,340.001,340.001,302.001,303.0019,945
2020-04-271,282.001,324.001,256.001,303.0054,687
2020-04-241,244.001,262.001,224.001,250.0032,109
2020-04-231,272.001,286.001,214.001,249.0061,349
2020-04-221,200.001,256.001,200.001,217.0016,300
2020-04-211,238.001,252.001,212.001,217.0046,390
2020-04-201,272.001,274.001,232.001,260.0085,737
2020-04-171,262.001,300.001,234.001,264.0048,655
2020-04-161,242.001,260.001,220.001,243.0041,353
2020-04-151,316.001,316.001,212.001,226.0069,799
2020-04-141,260.001,270.001,234.001,246.0016,594
2020-04-091,250.001,306.001,238.001,246.00121,602
2020-04-081,184.001,242.001,180.001,230.00106,265
2020-04-071,188.001,264.001,154.001,169.0058,444
2020-04-061,088.001,196.001,088.001,064.0029,082
2020-04-031,106.001,108.001,066.001,132.0018,976
2020-04-031,106.001,108.001,054.001,064.00122,867
2020-04-021,128.001,174.001,102.001,132.0064,563
2020-04-021,128.001,170.001,120.001,130.0024,916
2020-04-011,160.001,198.001,100.001,100.00146,806
2020-04-011,160.001,198.001,122.001,180.0042,854
2020-03-311,224.001,240.001,174.001,202.0055,872
2020-03-301,176.001,196.001,100.001,170.0026,099
2020-03-271,278.001,278.001,174.001,329.0085,730
2020-03-261,236.001,284.001,222.001,268.0022,650
2020-03-251,208.001,288.001,172.001,143.0041,927
2020-03-241,134.001,180.001,124.001,131.0038,857
2020-03-231,168.001,174.001,094.001,203.0048,051
2020-03-201,100.001,210.001,100.001,090.0047,340
2020-03-191,280.001,324.001,084.001,307.0060,961
2020-03-181,280.001,446.001,280.001,340.0023,387
2020-03-171,460.001,460.001,282.001,395.0088,485
2020-03-161,508.001,508.001,284.001,569.0051,009
2020-03-131,610.001,646.001,538.001,563.0040,629
2020-03-121,620.001,622.001,528.001,697.0041,632
2020-03-111,694.001,710.001,674.001,672.0052,452
2020-03-101,710.001,748.001,676.001,673.0066,778
2020-03-091,828.001,828.001,644.001,748.0048,367
2020-03-061,744.001,758.001,702.001,748.0071,973
2020-03-051,906.001,906.001,760.001,830.0027,854
2020-03-041,810.001,826.001,788.001,802.0056,269
2020-03-031,838.001,844.001,800.001,784.0033,219
2020-03-021,796.001,836.001,740.001,743.0073,023
2020-02-281,750.001,778.001,682.001,791.00330,189
2020-02-271,886.001,886.001,768.001,879.00188,028
2020-02-261,940.001,940.001,850.001,936.00771,199
2020-02-251,950.001,950.001,912.001,936.00411,924
2020-02-241,980.001,980.001,922.001,970.0057,359
2020-02-211,950.001,974.001,948.001,970.00224,070
2020-02-201,948.001,974.001,914.001,948.00341,500
2020-02-191,950.001,954.001,906.001,938.00338,979
2020-02-181,922.001,936.001,912.001,916.00159,398
2020-02-171,920.001,938.001,910.001,935.00208,163
2020-02-141,898.001,916.001,894.001,907.00120,586
2020-02-131,900.001,904.001,890.001,893.00115,988
2020-02-121,888.001,920.001,866.001,907.00174,477
2020-02-111,858.001,908.001,858.001,899.0087,659
2020-02-101,826.001,876.001,826.001,865.0057,668
2020-02-071,892.001,892.001,848.001,867.0041,019
2020-02-061,840.001,876.001,840.001,857.0029,254
2020-02-051,868.001,876.001,840.001,867.0064,284
2020-02-041,870.001,890.001,860.001,863.0057,543
2020-02-031,836.001,884.001,836.001,878.00565,062
2020-01-311,816.001,832.001,802.001,804.0028,043
2020-01-301,806.001,816.001,798.001,804.00234,391
2020-01-291,818.001,822.001,800.001,804.00171,084
2020-01-281,788.001,830.001,786.001,814.00609,866
2020-01-271,796.001,800.001,764.001,776.0068,890
2020-01-241,758.001,820.001,738.001,795.00310,275
2020-01-231,714.001,754.001,714.001,749.00439,913
2020-01-221,660.001,736.001,660.001,720.00154,977
2020-01-211,720.001,720.001,680.001,697.0021,384
2020-01-201,664.001,708.001,664.001,693.0022,924
2020-01-171,708.001,720.001,688.001,705.0028,965
2020-01-161,680.001,720.001,670.001,714.00560,524
2020-01-151,652.001,680.001,632.001,670.00677,138
2020-01-141,602.001,668.001,602.001,646.0077,647
2020-01-131,686.001,686.001,622.001,644.00122,891
2020-01-101,650.001,668.001,600.001,663.0038,413
2020-01-091,650.001,668.001,616.001,649.0084,596
2020-01-081,610.001,654.001,586.001,645.0026,797
2020-01-071,620.001,624.001,592.001,613.0069,950
2020-01-061,600.001,612.001,580.001,587.00211,376
2020-01-031,620.001,642.001,598.001,615.0032,288
2020-01-021,572.001,636.001,572.001,618.0028,681
2019-12-311,602.001,620.001,596.001,604.0014,297
2019-12-301,604.001,624.001,594.001,610.0014,067
2019-12-271,608.001,620.001,598.001,611.0015,033
2019-12-241,588.001,614.001,586.001,610.0030,125
2019-12-231,598.001,604.001,560.001,595.0020,275
2019-12-201,550.001,570.001,526.001,556.0033,417
2019-12-191,556.001,568.001,520.001,544.0029,505
2019-12-181,586.001,586.001,522.001,551.0025,061
2019-12-171,632.001,632.001,570.001,583.0092,792
2019-12-161,590.001,620.001,574.001,606.00105,145
2019-12-131,510.001,590.001,508.001,573.00193,704
2019-12-121,458.001,508.001,432.001,492.0033,972
2019-12-111,456.001,456.001,424.001,441.0036,073
2019-12-101,490.001,520.001,464.001,476.0037,135
2019-12-091,460.001,486.001,440.001,478.00191,128
2019-12-061,490.001,490.001,438.001,445.0016,400
2019-12-051,458.001,458.001,438.001,432.0010,592
2019-12-041,390.001,450.001,390.001,432.0056,013
2019-12-031,412.001,418.001,398.001,401.0035,855
2019-11-291,426.001,446.001,426.001,429.0013,497
2019-11-281,450.001,450.001,414.001,429.0012,793
2019-11-271,450.001,450.001,414.001,418.0034,997
2019-11-261,402.001,468.001,402.001,425.00109,175
2019-11-251,378.001,418.001,364.001,414.0065,930
2019-11-221,368.001,374.001,362.001,372.0061,266
2019-11-211,374.001,380.001,360.001,366.0017,444
2019-11-201,372.001,372.001,346.001,350.00130,731
2019-11-191,346.001,378.001,340.001,372.0019,589
2019-11-181,332.001,370.001,326.001,363.0030,634
2019-11-151,318.001,330.001,308.001,326.0073,925
2019-11-141,302.001,328.001,284.001,314.0031,876
2019-11-131,346.001,346.001,306.001,319.0034,857
2019-11-121,366.001,366.001,326.001,340.0053,871
2019-11-111,380.001,380.001,314.001,347.00116,482
2019-11-081,342.001,370.001,334.001,350.00359,940
2019-11-071,336.001,344.001,328.001,339.0030,271
2019-11-061,308.001,350.001,308.001,338.0047,417
2019-11-051,294.001,316.001,290.001,303.0021,950
2019-11-041,324.001,324.001,276.001,287.009,366
2019-11-011,328.001,328.001,274.001,274.000
2019-10-311,328.001,328.001,236.001,274.009,099
2019-10-301,310.001,310.001,274.001,289.0022,355
2019-10-291,222.001,312.001,222.001,277.0026,042
2019-10-281,284.001,284.001,254.001,277.0016,478
2019-10-251,270.001,284.001,270.001,282.0014,682
2019-10-241,260.001,288.001,260.001,285.0027,288
2019-10-231,256.001,270.001,232.001,248.0022,489
2019-10-221,260.001,266.001,244.001,250.0033,679
2019-10-211,242.001,272.001,224.001,262.00157,912
2019-10-181,204.001,240.001,204.001,234.0036,754
2019-10-171,180.001,220.001,180.001,209.0011,740
2019-10-161,210.001,210.001,168.001,196.009,014
2019-10-151,178.001,200.001,178.001,195.0020,399
2019-10-141,164.001,164.001,138.001,162.0010,755
2019-10-111,102.001,176.001,100.001,169.0028,250
2019-10-101,098.001,114.001,096.001,105.0013,247
2019-10-091,116.001,128.001,094.001,105.0034,301
2019-10-081,164.001,164.001,106.001,142.0053,398
2019-10-071,146.001,170.001,146.001,167.004,928
2019-10-041,140.001,170.001,140.001,149.007,001
2019-10-031,170.001,170.001,148.001,151.009,827
2019-10-021,160.001,178.001,160.001,184.0017,631
2019-10-011,192.001,216.001,192.001,216.000
2019-09-301,192.001,220.001,192.001,216.0018,187
2019-09-271,196.001,202.001,170.001,184.0049,359
2019-09-261,220.001,220.001,172.001,173.0032,470
2019-09-251,218.001,220.001,178.001,182.0022,470
2019-09-241,230.001,230.001,208.001,217.006,952
2019-09-231,220.001,246.001,220.001,224.0010,321
2019-09-201,236.001,240.001,224.001,226.0019,463
2019-09-191,246.001,252.001,236.001,239.0019,323
2019-09-181,260.001,270.001,234.001,241.0039,139
2019-09-171,232.001,248.001,230.001,239.006,963
2019-09-161,244.001,248.001,180.001,235.0033,345
2019-09-131,182.001,218.001,174.001,220.0098,263
2019-09-121,194.001,210.001,188.001,190.004,958
2019-09-111,180.001,194.001,176.001,191.0014,446
2019-09-101,186.001,198.001,180.001,183.009,109
2019-09-091,180.001,200.001,180.001,186.0042,889
2019-09-061,170.001,196.001,170.001,190.009,958
2019-09-051,170.001,190.001,170.001,185.0015,083
2019-09-041,192.001,196.001,176.001,182.008,739
2019-09-031,200.001,200.001,172.001,191.0013,718
2019-08-301,202.001,212.001,190.001,198.0046,884
2019-08-291,230.001,230.001,188.001,200.005,117
2019-08-281,212.001,216.001,180.001,200.0064,342
2019-08-271,222.001,222.001,200.001,214.0026,624
2019-08-231,204.001,234.001,198.001,219.0019,012
2019-08-221,194.001,216.001,190.001,219.0063,016
2019-08-211,186.001,206.001,168.001,186.0017,352
2019-08-201,170.001,184.001,156.001,166.0030,903
2019-08-191,190.001,190.001,148.001,166.0021,108
2019-08-161,086.001,142.001,086.001,140.0014,188
2019-08-151,158.001,158.001,126.001,129.0025,543
2019-08-141,194.001,200.001,140.001,145.0031,898
2019-08-131,212.001,212.001,146.001,157.0014,438
2019-08-121,154.001,172.001,132.001,155.0034,617
2019-08-091,268.001,278.001,146.001,168.0013,802
2019-08-081,230.001,252.001,196.001,207.0031,973
2019-08-071,122.001,202.001,122.001,202.00199,868
2019-08-061,100.001,110.001,084.001,096.0052,539
2019-08-051,140.001,140.001,094.001,100.0010,989
2019-08-021,134.001,134.001,106.001,110.0012,508
2019-08-011,160.001,160.001,116.001,123.008,494
2019-07-311,138.001,138.001,122.001,130.0057,887
2019-07-301,140.001,148.001,116.001,125.0095,170
2019-07-291,150.001,160.001,136.001,157.00215,797
2019-07-261,136.001,166.001,134.001,137.0039,321
2019-07-251,138.001,138.001,110.001,136.0065,717
2019-07-241,150.001,158.001,130.001,140.0039,663
2019-07-231,122.001,140.001,122.001,139.00101,564
2019-07-221,158.001,158.001,120.001,122.00250,943
2019-07-191,180.001,180.001,128.001,138.0015,474
2019-07-181,184.001,184.001,120.001,126.00101,912
2019-07-171,148.001,164.001,124.001,131.0010,931
2019-07-161,124.001,160.001,122.001,149.0022,994
2019-07-151,110.001,160.001,110.001,123.0021,884
2019-07-121,198.001,198.001,152.001,166.0052,793
2019-07-111,198.001,198.001,124.001,170.0019,167
2019-07-101,152.001,178.001,116.001,154.00100,499
2019-07-091,170.001,218.001,124.001,149.0036,520
2019-07-081,160.001,196.001,160.001,173.0018,298
2019-07-051,212.001,214.001,162.001,172.0020,483
2019-07-041,210.001,226.001,210.001,224.0034,600
2019-07-031,228.001,230.001,216.001,222.008,625
2019-07-021,220.001,224.001,214.001,217.00241,329
2019-07-011,200.001,238.001,200.001,227.0012,179
2019-06-281,220.001,238.001,220.001,234.0016,780
2019-06-271,252.001,252.001,240.001,241.0010,796
2019-06-261,298.001,298.001,232.001,242.0039,332
2019-06-251,244.001,244.001,240.001,243.0073,566
2019-06-241,240.001,250.001,236.001,240.00213,354
2019-06-211,270.001,276.001,268.001,244.0028,317
2019-06-201,230.001,256.001,230.001,244.0014,288
2019-06-191,272.001,272.001,242.001,249.0026,140
2019-06-181,254.001,270.001,246.001,264.0022,202
2019-06-171,196.001,264.001,190.001,253.0041,316
2019-06-141,200.001,276.001,200.001,227.009,540
2019-06-131,256.001,260.001,226.001,252.0012,889
2019-06-121,258.001,272.001,256.001,267.0012,167
2019-06-111,230.001,266.001,230.001,259.0010,020
2019-06-101,238.001,252.001,200.001,246.0015,665
2019-06-071,274.001,274.001,224.001,233.0046,405
2019-06-061,230.001,278.001,230.001,272.005,643
2019-06-051,256.001,268.001,234.001,240.0041,044
2019-06-041,232.001,252.001,230.001,247.0010,781
2019-06-031,248.001,266.001,210.001,236.00112,974
2019-05-311,286.001,298.001,286.001,305.00934,771
2019-05-301,238.001,306.001,238.001,305.00227,659
2019-05-291,284.001,284.001,228.001,247.0026,103
2019-05-281,286.001,306.001,270.001,294.0039,199
2019-05-241,274.001,292.001,268.001,285.007,646
2019-05-231,282.001,286.001,268.001,272.0019,587
2019-05-221,298.001,314.001,274.001,284.0014,261
2019-05-211,290.001,320.001,290.001,298.0015,125
2019-05-201,350.001,350.001,300.001,302.0015,442
2019-05-171,300.001,322.001,300.001,316.0012,635
2019-05-161,276.001,316.001,276.001,313.0021,062
2019-05-151,320.001,320.001,284.001,307.0027,177
2019-05-141,288.001,304.001,274.001,297.0037,258
2019-05-131,274.001,276.001,252.001,263.0021,488
2019-05-101,288.001,292.001,260.001,264.00165,590
2019-05-091,292.001,346.001,292.001,309.0037,341
2019-05-081,286.001,314.001,286.001,307.0019,009
2019-05-071,284.001,314.001,284.001,301.0019,459
2019-05-031,350.001,350.001,286.001,290.0023,942
2019-05-021,314.001,338.001,306.001,314.0061,436
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.