Login to your account

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

Rathbone Share History

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

RAT.L
Share PriceRAT.L
ChartsRAT.L
TradesRAT.L
HistoryCompare
RAT.LRAT.L
Share NewsRAT.L
RNSRAT.L
Accounts
Date Open High Low Close Volume
2026-06-231,604.001,638.001,588.001,620.00220,094
2026-06-221,606.001,622.001,592.001,620.00469,069
2026-06-191,590.001,624.001,582.001,582.00428,983
2026-06-181,640.001,640.001,588.001,624.00313,573
2026-06-171,626.001,648.001,584.001,630.001,208,694
2026-06-161,600.001,656.001,590.001,620.001,492,211
2026-06-151,994.001,998.001,946.001,952.0044,633
2026-06-121,930.001,968.001,908.001,948.00122,868
2026-06-111,902.001,926.001,900.001,914.0036,092
2026-06-101,916.001,930.001,892.001,914.0061,949
2026-06-091,918.001,944.001,906.001,910.0038,785
2026-06-081,912.001,928.001,900.001,918.00284,984
2026-06-051,944.001,952.001,926.001,926.0038,025
2026-06-041,854.001,956.001,854.001,946.0058,479
2026-06-031,928.001,928.001,884.001,910.0075,451
2026-06-021,966.001,982.001,920.001,924.0080,827
2026-06-012,005.002,005.001,950.001,950.0079,517
2026-05-291,966.001,980.001,942.001,980.00482,946
2026-05-281,966.001,980.001,956.001,964.0078,126
2026-05-271,932.002,010.001,932.001,984.0080,733
2026-05-261,930.002,005.001,930.001,982.0037,383
2026-05-251,990.001,990.001,990.001,990.000
2026-05-221,970.001,990.001,970.001,990.0049,076
2026-05-211,958.002,000.001,952.001,972.0051,988
2026-05-201,932.001,974.001,918.001,962.0088,190
2026-05-192,000.002,000.001,946.001,948.00216,453
2026-05-181,940.001,972.001,918.001,960.0077,680
2026-05-151,970.001,982.001,938.001,956.0092,916
2026-05-141,916.001,978.001,916.001,976.0086,656
2026-05-131,928.001,966.001,914.001,966.00117,049
2026-05-121,928.001,950.001,914.001,922.0044,723
2026-05-111,948.001,982.001,948.001,964.0060,549
2026-05-081,994.001,994.001,960.001,974.00202,784
2026-05-072,020.002,035.001,938.001,998.00171,491
2026-05-061,998.002,025.001,968.002,010.0064,728
2026-05-051,958.001,972.001,934.001,944.00126,771
2026-05-041,972.001,972.001,972.001,972.000
2026-05-011,922.001,972.001,922.001,972.00132,599
2026-04-301,954.001,972.001,944.001,972.0077,468
2026-04-292,040.002,045.001,956.001,966.0081,153
2026-04-281,990.002,040.001,990.002,020.0039,400
2026-04-272,025.002,045.002,020.002,035.0034,386
2026-04-242,045.002,045.002,025.002,025.0054,308
2026-04-232,055.002,065.002,040.002,050.0075,387
2026-04-222,055.002,100.002,055.002,070.0088,664
2026-04-212,010.002,095.002,010.002,060.0076,566
2026-04-202,140.002,140.002,050.002,065.0049,268
2026-04-172,050.002,085.002,035.002,085.0074,199
2026-04-162,040.002,065.002,030.002,040.00108,488
2026-04-152,115.002,125.002,105.002,115.0084,680
2026-04-142,100.002,125.002,090.002,125.0081,728
2026-04-132,040.002,100.002,040.002,085.0078,194
2026-04-102,085.002,085.002,045.002,065.00105,607
2026-04-092,120.002,120.002,045.002,065.0088,454
2026-04-082,065.002,135.002,055.002,100.00128,332
2026-04-072,050.002,050.001,986.001,986.00108,026
2026-04-062,030.002,030.002,030.002,030.000
2026-04-032,030.002,030.002,030.002,030.000
2026-04-021,986.002,035.001,970.002,030.0079,272
2026-04-012,035.002,050.002,020.002,020.0092,719
2026-03-311,994.002,010.001,982.001,990.00167,333
2026-03-302,040.002,040.001,964.001,996.0061,313
2026-03-272,040.002,040.001,988.002,005.0056,252
2026-03-262,110.002,110.002,005.002,025.0050,974
2026-03-252,015.002,075.002,015.002,065.0076,864
2026-03-241,984.002,020.001,978.002,005.00136,020
2026-03-231,990.002,050.001,932.002,015.0089,067
2026-03-202,075.002,075.002,015.002,025.00250,715
2026-03-192,040.002,055.002,020.002,020.00152,339
2026-03-182,105.002,115.002,065.002,070.00124,666
2026-03-172,045.002,100.002,045.002,090.0066,347
2026-03-162,080.002,080.002,045.002,060.0038,054
2026-03-132,145.002,145.002,035.002,060.00136,942
2026-03-122,095.002,095.002,025.002,080.0074,746
2026-03-112,070.002,090.002,045.002,065.0063,985
2026-03-102,055.002,085.002,050.002,085.0088,768
2026-03-092,045.002,060.002,010.002,020.0067,817
2026-03-062,120.002,135.002,080.002,090.0091,458
2026-03-052,180.002,180.002,120.002,120.0094,816
2026-03-042,145.002,175.002,125.002,135.0072,342
2026-03-032,205.002,205.002,120.002,135.0079,244
2026-03-022,250.002,250.002,185.002,225.0078,907
2026-02-272,495.002,495.002,190.002,265.00236,128
2026-02-262,185.002,215.002,175.002,210.0078,590
2026-02-252,160.002,180.002,150.002,180.0089,527
2026-02-242,195.002,195.002,140.002,155.0075,851
2026-02-232,180.002,185.002,145.002,155.0065,403
2026-02-202,215.002,215.002,170.002,185.0059,086
2026-02-192,210.002,210.002,160.002,165.0042,852
2026-02-182,215.002,220.002,185.002,200.0060,792
2026-02-172,190.002,220.002,175.002,220.0069,301
2026-02-162,210.002,225.002,185.002,190.0050,086
2026-02-132,140.002,225.002,140.002,200.0085,150
2026-02-122,195.002,225.002,170.002,200.00117,875
2026-02-112,210.002,210.002,130.002,175.00140,084
2026-02-102,225.002,250.002,200.002,235.00266,076
2026-02-092,210.002,230.002,175.002,215.00103,339
2026-02-062,245.002,245.002,165.002,190.0085,195
2026-02-052,190.002,215.002,190.002,190.0072,905
2026-02-042,215.002,240.002,195.002,225.0092,612
2026-02-032,225.002,245.002,200.002,200.00108,654
2026-02-022,185.002,235.002,185.002,235.00103,525
2026-01-302,225.002,225.002,195.002,205.0090,632
2026-01-292,245.002,245.002,210.002,215.00159,500
2026-01-282,205.002,225.002,205.002,205.0075,940
2026-01-272,160.002,215.002,160.002,210.0061,130
2026-01-262,205.002,225.002,185.002,205.0079,419
2026-01-232,140.002,195.002,140.002,190.0039,366
2026-01-222,215.002,215.002,160.002,190.00118,265
2026-01-212,150.002,170.002,135.002,170.0091,034
2026-01-202,160.002,175.002,140.002,165.0091,258
2026-01-192,195.002,200.002,150.002,180.00105,525
2026-01-162,170.002,250.002,165.002,220.00101,745
2026-01-152,005.002,155.002,005.002,155.00268,746
2026-01-142,000.002,005.001,972.002,000.00130,902
2026-01-132,005.002,005.001,990.002,000.00104,477
2026-01-122,015.002,015.001,978.002,000.0090,121
2026-01-091,990.002,040.001,964.002,025.00144,633
2026-01-081,978.001,990.001,966.001,976.0057,405
2026-01-071,990.001,990.001,954.001,980.00118,905
2026-01-061,942.001,980.001,940.001,974.00143,453
2026-01-051,908.001,942.001,884.001,942.00155,653
2026-01-021,944.001,944.001,906.001,914.0043,463
2026-01-011,930.001,930.001,930.001,930.000
2025-12-311,940.001,942.001,924.001,930.0027,259
2025-12-301,926.001,944.001,926.001,940.0037,387
2025-12-291,964.001,964.001,912.001,922.0060,740
2025-12-261,918.001,918.001,918.001,918.000
2025-12-251,918.001,918.001,918.001,918.000
2025-12-241,914.001,930.001,914.001,918.0018,952
2025-12-231,914.001,924.001,890.001,914.0092,900
2025-12-221,890.001,898.001,874.001,894.0063,389
2025-12-191,870.001,912.001,866.001,896.00254,644
2025-12-181,894.001,894.001,846.001,876.0088,569
2025-12-171,810.001,874.001,810.001,850.00126,699
2025-12-161,818.001,856.001,818.001,850.00150,721
2025-12-151,838.001,838.001,804.001,828.00105,762
2025-12-121,814.001,826.001,806.001,806.00100,789
2025-12-111,780.001,832.001,780.001,812.0056,883
2025-12-101,850.001,850.001,814.001,824.0071,310
2025-12-091,792.001,838.001,792.001,828.0070,250
2025-12-081,852.001,852.001,816.001,824.0072,854
2025-12-051,868.001,868.001,834.001,844.0071,866
2025-12-041,804.001,846.001,802.001,846.00137,286
2025-12-031,810.001,812.001,788.001,800.00250,505
2025-12-021,822.001,828.001,804.001,814.00117,847
2025-12-011,842.001,842.001,814.001,824.0079,571
2025-11-281,840.001,850.001,838.001,850.0082,232
2025-11-271,840.001,842.001,798.001,836.00137,176
2025-11-261,776.001,806.001,754.001,802.00135,250
2025-11-251,732.001,776.001,726.001,776.00213,250
2025-11-241,750.001,756.001,732.001,732.00231,691
2025-11-211,722.001,752.001,722.001,746.00124,430
2025-11-201,756.001,782.001,754.001,754.00246,662
2025-11-191,758.001,764.001,744.001,744.00396,839
2025-11-181,750.001,772.001,750.001,760.00263,713
2025-11-171,780.001,792.001,776.001,776.00169,986
2025-11-141,764.001,788.001,754.001,778.00195,251
2025-11-131,810.001,822.001,794.001,794.00183,549
2025-11-121,818.001,822.001,804.001,806.00200,170
2025-11-111,810.001,818.001,798.001,808.0099,308
2025-11-101,810.001,814.001,798.001,800.0089,760
2025-11-071,798.001,818.001,780.001,790.0076,028
2025-11-061,814.001,816.001,794.001,798.0051,201
2025-11-051,762.001,818.001,762.001,808.00119,889
2025-11-041,756.001,808.001,756.001,802.0079,523
2025-11-031,836.001,836.001,772.001,804.0092,000
2025-10-311,770.001,828.001,770.001,784.00133,398
2025-10-301,832.001,876.001,786.001,812.00318,375
2025-10-291,924.001,924.001,900.001,908.0085,319
2025-10-281,876.001,920.001,876.001,910.0086,655
2025-10-271,870.001,930.001,870.001,918.00130,928
2025-10-241,892.001,916.001,878.001,902.00128,188
2025-10-231,854.001,894.001,846.001,892.00191,676
2025-10-221,820.001,870.001,820.001,854.00140,425
2025-10-211,788.001,830.001,788.001,820.00148,716
2025-10-201,814.001,822.001,800.001,814.0082,532
2025-10-171,788.001,808.001,772.001,798.00101,428
2025-10-161,850.001,850.001,806.001,814.00113,892
2025-10-151,900.001,908.001,796.001,848.00218,807
2025-10-141,896.001,914.001,868.001,886.00123,723
2025-10-131,870.001,914.001,870.001,912.00156,830
2025-10-101,850.001,876.001,850.001,860.00189,845
2025-10-091,808.001,870.001,808.001,860.00178,592
2025-10-081,870.001,870.001,840.001,856.0089,951
2025-10-071,882.001,882.001,862.001,872.0056,272
2025-10-061,882.001,922.001,830.001,882.00161,444
2025-10-031,824.001,840.001,820.001,838.0050,257
2025-10-021,864.001,864.001,806.001,808.0033,342
2025-10-011,820.001,834.001,808.001,824.00103,030
2025-09-301,802.001,830.001,800.001,826.00186,294
2025-09-291,800.001,806.001,792.001,806.0097,739
2025-09-261,784.001,794.001,772.001,786.0055,194
2025-09-251,762.001,788.001,762.001,776.00255,742
2025-09-241,806.001,810.001,786.001,802.0050,140
2025-09-231,786.001,832.001,786.001,798.0044,887
2025-09-221,824.001,830.001,800.001,816.00104,246
2025-09-191,808.001,816.001,796.001,812.00157,436
2025-09-181,780.001,812.001,780.001,812.0094,924
2025-09-171,780.001,796.001,780.001,784.0031,457
2025-09-161,784.001,786.001,774.001,780.00120,554
2025-09-151,780.001,788.001,762.001,780.0086,464
2025-09-121,786.001,790.001,766.001,776.0044,971
2025-09-111,782.001,794.001,772.001,786.0033,080
2025-09-101,796.001,796.001,768.001,770.0040,787
2025-09-091,758.001,800.001,758.001,782.0057,917
2025-09-081,794.001,810.001,794.001,800.0045,634
2025-09-051,824.001,824.001,774.001,790.0051,425
2025-09-041,798.001,798.001,778.001,786.0089,438
2025-09-031,806.001,822.001,790.001,810.00111,594
2025-09-021,866.001,866.001,806.001,812.00159,935
2025-09-011,794.001,844.001,794.001,844.0089,811
2025-08-291,860.001,860.001,828.001,840.0078,856
2025-08-281,822.001,878.001,822.001,852.0064,636
2025-08-271,892.001,898.001,838.001,856.0083,212
2025-08-261,960.001,960.001,888.001,888.00518,258
2025-08-251,930.001,930.001,930.001,930.000
2025-08-221,904.001,930.001,904.001,930.0034,748
2025-08-211,942.001,942.001,886.001,908.0051,655
2025-08-201,942.001,942.001,874.001,896.0050,089
2025-08-191,894.001,904.001,890.001,892.0036,890
2025-08-181,896.001,902.001,878.001,884.0053,384
2025-08-151,916.001,928.001,882.001,890.0061,585
2025-08-141,914.001,918.001,892.001,916.0072,756
2025-08-131,910.001,922.001,892.001,904.0056,394
2025-08-121,970.001,970.001,912.001,912.0041,172
2025-08-111,968.001,968.001,904.001,924.00249,797
2025-08-081,946.001,946.001,900.001,922.0082,747
2025-08-071,924.001,934.001,906.001,906.0065,283
2025-08-061,922.001,936.001,908.001,924.0098,030
2025-08-051,942.001,954.001,916.001,916.0047,326
2025-08-041,934.001,938.001,908.001,924.0045,942
2025-08-011,934.001,934.001,898.001,920.00125,831
2025-07-311,870.001,926.001,870.001,916.0080,528
2025-07-301,846.001,956.001,846.001,906.0082,473
2025-07-291,880.001,916.001,854.001,864.0091,061
2025-07-281,850.001,906.001,850.001,882.0063,463
2025-07-251,902.001,904.001,882.001,890.0042,349
2025-07-241,950.001,950.001,912.001,912.00107,388
2025-07-231,914.001,928.001,900.001,928.0058,359
2025-07-221,916.001,916.001,898.001,904.0045,668
2025-07-211,888.001,920.001,888.001,920.0047,478
2025-07-181,900.001,914.001,884.001,908.0065,433
2025-07-171,868.001,894.001,866.001,888.0048,020
2025-07-161,862.001,876.001,854.001,858.0071,040
2025-07-151,838.001,876.001,834.001,864.0093,497
2025-07-141,832.001,846.001,824.001,832.0044,476
2025-07-111,818.001,836.001,806.001,834.0056,592
2025-07-101,788.001,818.001,782.001,818.0083,124
2025-07-091,792.001,800.001,768.001,778.0087,763
2025-07-081,758.001,790.001,758.001,786.0089,127
2025-07-071,758.001,772.001,754.001,760.0056,375
2025-07-041,738.001,756.001,730.001,744.0035,726
2025-07-031,732.001,752.001,730.001,752.0041,394
2025-07-021,766.001,768.001,722.001,724.0065,687
2025-07-011,716.001,786.001,716.001,770.00107,954
2025-06-301,788.001,788.001,732.001,738.00123,057
2025-06-271,758.001,760.001,744.001,748.0061,607
2025-06-261,724.001,754.001,722.001,746.0045,031
2025-06-251,700.001,744.001,700.001,718.0050,712
2025-06-241,730.001,742.001,720.001,742.0051,746
2025-06-231,728.001,730.001,704.001,712.0059,654
2025-06-201,676.001,736.001,676.001,726.00385,532
2025-06-191,788.001,788.001,698.001,698.0077,172
2025-06-181,712.001,800.001,712.001,742.0097,680
2025-06-171,696.001,696.001,646.001,662.0074,926
2025-06-161,628.001,668.001,628.001,654.0045,532
2025-06-131,728.001,728.001,654.001,664.0071,655
2025-06-121,684.001,698.001,678.001,686.0081,179
2025-06-111,686.001,702.001,676.001,690.00108,908
2025-06-101,684.001,694.001,662.001,686.0096,610
2025-06-091,600.001,674.001,600.001,670.00239,256
2025-06-061,622.001,642.001,622.001,638.0063,689
2025-06-051,600.001,630.001,600.001,630.00119,629
2025-06-041,674.001,674.001,620.001,622.0076,292
2025-06-031,640.001,644.001,622.001,636.00119,591
2025-06-021,624.001,656.001,624.001,638.0039,513
2025-05-301,642.001,678.001,642.001,648.00137,932
2025-05-291,666.001,666.001,630.001,650.0068,518
2025-05-281,640.001,646.001,628.001,636.0030,192
2025-05-271,636.001,658.001,618.001,640.00294,440
2025-05-261,624.001,624.001,624.001,624.000
2025-05-231,636.001,640.001,602.001,624.00107,071
2025-05-221,610.001,636.001,610.001,636.0047,430
2025-05-211,600.001,638.001,600.001,630.0097,382
2025-05-201,634.001,644.001,614.001,632.0062,233
2025-05-191,606.001,640.001,604.001,632.0040,444
2025-05-161,652.001,652.001,616.001,634.0031,381
2025-05-151,622.001,622.001,608.001,612.0025,220
2025-05-141,612.001,636.001,610.001,616.0033,126
2025-05-131,610.001,630.001,602.001,616.0063,062
2025-05-121,572.001,648.001,572.001,616.0063,001
2025-05-091,592.001,630.001,592.001,612.0080,856
2025-05-081,640.001,662.001,558.001,606.00118,704
2025-05-071,626.001,642.001,624.001,640.0069,163
2025-05-061,608.001,640.001,608.001,636.0078,701
2025-05-051,616.001,616.001,616.001,616.000
2025-05-021,600.001,616.001,600.001,616.0080,970
2025-05-011,558.001,598.001,558.001,598.0027,864
2025-04-301,600.001,600.001,556.001,570.0052,400
2025-04-291,562.001,568.001,552.001,566.0033,349
2025-04-281,556.001,558.001,540.001,550.0039,563
2025-04-251,540.001,544.001,518.001,542.0032,494
2025-04-241,520.001,528.001,510.001,522.0035,169
2025-04-231,522.001,542.001,516.001,520.0043,505
2025-04-221,514.001,516.001,496.001,504.0039,962
2025-04-211,514.001,514.001,514.001,514.000
2025-04-181,514.001,514.001,514.001,514.000
2025-04-171,498.001,514.001,492.001,514.0025,252
2025-04-161,524.001,524.001,488.001,498.0056,757
2025-04-151,482.001,534.001,480.001,534.0089,664
2025-04-141,434.001,476.001,430.001,472.0043,972
2025-04-111,418.001,424.001,400.001,406.0065,139
2025-04-101,550.001,550.001,418.001,418.00113,093
2025-04-091,442.001,476.001,424.001,448.00150,827
2025-04-081,470.001,494.001,444.001,474.0085,895
2025-04-071,420.001,496.001,374.001,426.00102,468
2025-04-041,534.001,560.001,450.001,464.00175,817
2025-04-031,574.001,578.001,548.001,562.0043,945
2025-04-021,594.001,598.001,544.001,588.0082,237
2025-04-011,582.001,588.001,556.001,556.0038,795
2025-03-311,584.001,592.001,548.001,554.0062,836
2025-03-281,610.001,610.001,584.001,600.0056,241
2025-03-271,608.001,614.001,598.001,600.0070,370
2025-03-261,636.001,642.001,608.001,616.0061,120
2025-03-251,610.001,636.001,608.001,624.0045,271
2025-03-241,592.001,634.001,592.001,594.0066,651
2025-03-211,636.001,640.001,622.001,622.00157,577
2025-03-201,604.001,660.001,604.001,648.00154,783
2025-03-191,630.001,632.001,618.001,628.0040,467
2025-03-181,644.001,656.001,620.001,630.0031,544
2025-03-171,650.001,660.001,628.001,642.0036,832
2025-03-141,626.001,662.001,626.001,656.0031,371
2025-03-131,634.001,640.001,610.001,620.0046,707
2025-03-121,578.001,632.001,578.001,630.0039,400
2025-03-111,614.001,630.001,600.001,616.0047,187
2025-03-101,634.001,640.001,604.001,610.0047,421
2025-03-071,620.001,644.001,612.001,642.0049,828
2025-03-061,628.001,628.001,616.001,626.0050,230
2025-03-051,596.001,642.001,596.001,616.0072,470
2025-03-041,644.001,646.001,602.001,608.0087,738
2025-03-031,630.001,678.001,628.001,652.00104,305
2025-02-281,652.001,662.001,608.001,608.00250,706
2025-02-271,680.001,692.001,652.001,662.00129,575
2025-02-261,704.001,730.001,656.001,668.00208,973
2025-02-251,712.001,726.001,696.001,698.00124,705
2025-02-241,706.001,752.001,694.001,708.0039,282
2025-02-211,766.001,774.001,742.001,744.0025,007
2025-02-201,762.001,764.001,726.001,730.0031,671
2025-02-191,812.001,812.001,750.001,754.0055,363
2025-02-181,778.001,786.001,762.001,784.0024,321
2025-02-171,758.001,776.001,742.001,772.0089,924
2025-02-141,770.001,770.001,746.001,756.0034,148
2025-02-131,732.001,754.001,730.001,754.0047,007
2025-02-121,750.001,764.001,728.001,736.0054,518
2025-02-111,744.001,746.001,734.001,734.0029,880
2025-02-101,766.001,766.001,722.001,738.0025,032
2025-02-071,738.001,740.001,718.001,718.0037,672
2025-02-061,746.001,758.001,712.001,726.0038,501
2025-02-051,688.001,726.001,684.001,726.0041,853
2025-02-041,708.001,716.001,686.001,688.0068,173
2025-02-031,712.001,724.001,688.001,718.0045,731
2025-01-311,692.001,734.001,692.001,734.0078,298
2025-01-301,742.001,742.001,692.001,706.0040,694
2025-01-291,644.001,700.001,644.001,680.0026,620
2025-01-281,648.001,694.001,648.001,690.0063,660
2025-01-271,704.001,704.001,660.001,670.0040,129
2025-01-241,650.001,696.001,650.001,676.0039,039
2025-01-231,736.001,736.001,676.001,686.0063,418
2025-01-221,736.001,742.001,690.001,698.0048,847
2025-01-211,684.001,700.001,678.001,700.0035,720
2025-01-201,678.001,678.001,644.001,668.0049,319
2025-01-171,652.001,696.001,652.001,670.0045,687
2025-01-161,688.001,688.001,638.001,672.0064,607
2025-01-151,662.001,678.001,638.001,678.0046,482
2025-01-141,592.001,628.001,590.001,628.0059,454
2025-01-131,584.001,594.001,572.001,588.0042,650
2025-01-101,600.001,612.001,580.001,586.0047,396
2025-01-091,552.001,602.001,546.001,600.0094,694
2025-01-081,606.001,616.001,564.001,574.0047,692
2025-01-071,640.001,658.001,608.001,614.0079,989
2025-01-061,632.001,682.001,632.001,660.0030,029
2025-01-031,668.001,672.001,656.001,656.0032,170
2025-01-021,662.001,676.001,660.001,668.0029,421
2025-01-011,660.001,660.001,660.001,660.000
2024-12-311,684.001,684.001,646.001,660.0012,468
2024-12-301,662.001,664.001,644.001,644.0023,922
2024-12-271,644.001,678.001,642.001,658.0025,457
2024-12-261,692.001,692.001,692.001,692.000
2024-12-251,692.001,692.001,692.001,692.000
2024-12-241,688.001,694.001,662.001,692.0023,572
2024-12-231,646.001,656.001,634.001,650.0019,395
2024-12-201,594.001,644.001,594.001,644.00365,189
2024-12-191,634.001,640.001,622.001,630.00129,012
2024-12-181,604.001,660.001,604.001,650.00112,939
2024-12-171,672.001,676.001,630.001,638.0054,948
2024-12-161,672.001,672.001,652.001,666.0026,763
2024-12-131,688.001,696.001,664.001,666.0038,528
2024-12-121,684.001,708.001,680.001,688.0030,692
2024-12-111,704.001,704.001,680.001,680.0057,819
2024-12-101,668.001,732.001,668.001,702.0039,412
2024-12-091,714.001,714.001,684.001,706.0068,714
2024-12-061,674.001,692.001,670.001,684.0025,700
2024-12-051,682.001,682.001,658.001,672.0053,617
2024-12-041,708.001,708.001,670.001,678.0037,324
2024-12-031,660.001,684.001,660.001,674.0048,265
2024-12-021,672.001,672.001,650.001,662.0033,438
2024-11-291,678.001,678.001,664.001,668.0022,690
2024-11-281,672.001,682.001,664.001,678.0012,408
2024-11-271,638.001,668.001,638.001,664.0073,669
2024-11-261,656.001,668.001,644.001,652.0028,974
2024-11-251,686.001,692.001,666.001,672.00115,975
2024-11-221,646.001,706.001,646.001,684.0030,366
2024-11-211,650.001,688.001,650.001,686.0020,869
2024-11-201,660.001,692.001,660.001,676.0061,920
2024-11-191,716.001,716.001,676.001,688.0036,087
2024-11-181,680.001,696.001,668.001,684.0026,963
2024-11-151,666.001,708.001,664.001,698.0033,204
2024-11-141,646.001,682.001,646.001,682.0034,251
2024-11-131,652.001,664.001,642.001,648.0055,923
2024-11-121,662.001,680.001,654.001,654.0074,874
2024-11-111,622.001,686.001,622.001,674.0045,243
2024-11-081,664.001,670.001,654.001,660.0022,974
2024-11-071,602.001,676.001,602.001,676.0074,460
2024-11-061,664.001,696.001,614.001,624.00148,037
2024-11-051,672.001,674.001,642.001,642.00146,244
2024-11-041,716.001,716.001,670.001,678.0061,019
2024-11-011,616.001,682.001,616.001,680.0034,128
2024-10-311,652.001,680.001,638.001,664.0075,658
2024-10-301,680.001,720.001,652.001,682.0069,476
2024-10-291,684.001,728.001,664.001,686.0070,841
2024-10-281,698.001,758.001,698.001,728.00131,907
2024-10-251,748.001,748.001,728.001,740.0038,861
2024-10-241,764.001,764.001,732.001,732.00100,375
2024-10-231,774.001,774.001,750.001,752.0063,730
2024-10-221,810.001,820.001,768.001,772.00238,775
2024-10-211,914.001,914.001,816.001,820.0067,329
2024-10-181,810.001,852.001,810.001,852.00101,124
2024-10-171,800.001,848.001,790.001,834.0058,718
2024-10-161,868.001,868.001,828.001,842.0048,134
2024-10-151,812.001,848.001,812.001,822.00116,736
2024-10-141,814.001,826.001,812.001,826.0027,593
2024-10-111,816.001,828.001,810.001,818.0028,654
2024-10-101,848.001,848.001,810.001,810.0063,051
2024-10-091,796.001,828.001,784.001,816.0035,908
2024-10-081,754.001,792.001,754.001,790.0074,247
2024-10-071,786.001,800.001,780.001,790.0026,193
2024-10-041,724.001,794.001,724.001,792.0037,087
2024-10-031,752.001,770.001,752.001,758.0050,092
2024-10-021,768.001,778.001,760.001,770.0028,522
2024-10-011,748.001,802.001,748.001,774.0042,030
2024-09-301,786.001,798.001,780.001,790.0093,371
2024-09-271,752.001,828.001,752.001,810.0098,623
2024-09-261,800.001,804.001,784.001,800.0029,140
2024-09-251,758.001,786.001,754.001,774.0037,140
2024-09-241,832.001,832.001,750.001,766.00275,255
2024-09-231,782.001,802.001,774.001,786.0037,337
2024-09-201,770.001,802.001,770.001,786.00146,172
2024-09-191,764.001,810.001,762.001,802.0053,532
2024-09-181,778.001,790.001,758.001,760.0058,262
2024-09-171,802.001,802.001,766.001,778.0066,333
2024-09-161,774.001,782.001,760.001,782.0031,706
2024-09-131,706.001,770.001,706.001,766.0070,542
2024-09-121,708.001,780.001,708.001,750.0061,704
2024-09-111,732.001,756.001,732.001,746.0046,479
2024-09-101,780.001,786.001,744.001,744.0077,928
2024-09-091,748.001,778.001,748.001,778.0044,590
2024-09-061,760.001,778.001,746.001,748.0069,634
2024-09-051,754.001,778.001,754.001,764.0055,737
2024-09-041,768.001,818.001,768.001,804.0038,743
2024-09-031,868.001,868.001,806.001,806.00119,296
2024-09-021,886.001,888.001,812.001,830.0087,656
2024-08-301,828.001,886.001,828.001,886.00498,937
2024-08-291,882.001,882.001,822.001,832.0059,891
2024-08-281,826.001,872.001,826.001,840.0048,831
2024-08-271,834.001,876.001,834.001,874.0048,082
2024-08-261,838.001,838.001,838.001,838.000
2024-08-231,842.001,862.001,834.001,838.0031,751
2024-08-221,812.001,856.001,812.001,846.0084,422
2024-08-211,816.001,858.001,816.001,858.00135,792
2024-08-201,860.001,868.001,824.001,824.0043,116
2024-08-191,890.001,890.001,858.001,870.0037,177
2024-08-161,858.001,886.001,856.001,886.0036,239
2024-08-151,884.001,908.001,860.001,882.0045,300
2024-08-141,816.001,880.001,816.001,880.0043,678
2024-08-131,862.001,862.001,810.001,810.0047,039
2024-08-121,850.001,878.001,844.001,864.0035,880
2024-08-091,830.001,858.001,824.001,848.0053,238
2024-08-081,810.001,852.001,794.001,822.0077,766
2024-08-071,772.001,848.001,772.001,844.0091,216
2024-08-061,830.001,856.001,788.001,824.0090,265
2024-08-051,860.001,860.001,758.001,834.00288,462
2024-08-021,998.001,998.001,876.001,884.00107,088
2024-08-011,912.002,005.001,912.001,984.00120,111
2024-07-311,792.001,926.001,792.001,924.00488,228
2024-07-301,818.001,828.001,788.001,790.00107,242
2024-07-291,802.001,806.001,772.001,788.0044,737
2024-07-261,764.001,786.001,758.001,784.00114,863
2024-07-251,736.001,760.001,722.001,748.0034,308
2024-07-241,718.001,766.001,718.001,742.0036,947
2024-07-231,740.001,766.001,738.001,752.0038,894
2024-07-221,756.001,770.001,726.001,754.0057,546
2024-07-191,774.001,774.001,748.001,756.0020,204
2024-07-181,770.001,806.001,770.001,790.00227,090
2024-07-171,746.001,782.001,746.001,756.0038,149
2024-07-161,782.001,796.001,768.001,770.0041,391
2024-07-151,746.001,790.001,746.001,766.0061,677
2024-07-121,796.001,796.001,772.001,792.0032,263
2024-07-111,772.001,786.001,752.001,786.0070,361
2024-07-101,738.001,760.001,736.001,760.00132,234
2024-07-091,738.001,754.001,728.001,746.0033,298
2024-07-081,762.001,768.001,750.001,750.0047,100
2024-07-051,742.001,820.001,742.001,762.00103,207
2024-07-041,742.001,762.001,742.001,756.0028,179
2024-07-031,686.001,734.001,686.001,728.0033,519
2024-07-021,674.001,706.001,674.001,704.0026,993
2024-07-011,696.001,702.001,674.001,678.00125,188
2024-06-281,686.001,730.001,674.001,680.0079,637
2024-06-271,690.001,732.001,686.001,732.0044,385
2024-06-261,716.001,734.001,688.001,700.0038,137
2024-06-251,736.001,754.001,726.001,732.0021,025
2024-06-241,712.001,766.001,712.001,760.0083,837
2024-06-211,758.001,764.001,734.001,734.00366,977
2024-06-201,684.001,762.001,684.001,752.0050,856
2024-06-191,680.001,760.001,680.001,736.0070,206
2024-06-181,710.001,732.001,676.001,710.0074,053
2024-06-171,626.001,706.001,626.001,684.0041,549
2024-06-141,654.001,670.001,648.001,650.0033,929
2024-06-131,736.001,754.001,680.001,686.0041,327
2024-06-121,768.001,768.001,708.001,740.0026,847
2024-06-111,720.001,742.001,718.001,718.0038,237
2024-06-101,712.001,746.001,712.001,736.0037,646
2024-06-071,782.001,782.001,718.001,740.0029,976
2024-06-061,768.001,768.001,742.001,750.0064,717
2024-06-051,780.001,794.001,756.001,760.00157,702
2024-06-041,782.001,788.001,764.001,770.0049,510
2024-06-031,694.001,800.001,694.001,790.0068,748
2024-05-311,744.001,760.001,708.001,728.00182,252
2024-05-301,780.001,784.001,740.001,766.00132,711
2024-05-291,796.001,806.001,762.001,762.0070,949
2024-05-281,826.001,830.001,788.001,824.0081,718
2024-05-271,782.001,782.001,782.001,782.000
2024-05-241,732.001,784.001,732.001,782.0024,903
2024-05-231,778.001,778.001,746.001,750.0029,348
2024-05-221,750.001,798.001,744.001,764.0049,008
2024-05-211,744.001,780.001,744.001,762.0033,372
2024-05-201,818.001,818.001,778.001,782.0035,164
2024-05-171,836.001,836.001,754.001,754.00119,852
2024-05-161,788.001,802.001,774.001,802.0050,920
2024-05-151,786.001,792.001,768.001,776.0051,424
2024-05-141,774.001,788.001,746.001,772.00249,554
2024-05-131,846.001,846.001,758.001,772.0063,451
2024-05-101,790.001,814.001,790.001,792.0081,880
2024-05-091,762.001,780.001,758.001,776.0098,503
2024-05-081,742.001,766.001,742.001,766.00117,819
2024-05-071,716.001,760.001,716.001,760.0060,546
2024-05-061,710.001,710.001,710.001,710.000
2024-05-031,730.001,730.001,704.001,710.0057,917
2024-05-021,664.001,692.001,658.001,690.0060,769
2024-05-011,636.001,650.001,628.001,648.0035,400
2024-04-301,618.001,644.001,618.001,638.00104,541
2024-04-291,600.001,646.001,600.001,646.0070,736
2024-04-261,606.001,618.001,600.001,608.0046,152
2024-04-251,600.001,634.001,600.001,600.0061,662
2024-04-241,628.001,638.001,610.001,622.00146,600
2024-04-231,600.001,612.001,598.001,602.001,499,403
2024-04-221,580.001,594.001,572.001,594.00136,487
2024-04-191,558.001,566.001,546.001,562.0090,251
2024-04-181,556.001,566.001,556.001,564.0059,713
2024-04-171,574.001,594.001,566.001,580.0045,660
2024-04-161,564.001,576.001,562.001,572.0054,306
2024-04-151,600.001,612.001,586.001,586.0073,044
2024-04-121,644.001,644.001,610.001,624.0094,374
2024-04-111,600.001,622.001,600.001,602.0037,742
2024-04-101,576.001,636.001,576.001,608.00116,758
2024-04-091,516.001,580.001,516.001,580.0071,979
2024-04-081,540.001,562.001,528.001,556.0060,845
2024-04-051,572.001,572.001,534.001,538.0058,426
2024-04-041,570.001,582.001,558.001,572.0041,736
2024-04-031,570.001,570.001,544.001,556.0069,347
2024-04-021,580.001,590.001,544.001,548.0073,434
2024-04-011,548.001,548.001,548.001,548.000
2024-03-291,548.001,548.001,548.001,548.000
2024-03-281,500.001,550.001,500.001,548.00130,409
2024-03-271,506.001,528.001,500.001,524.0040,388
2024-03-261,506.001,520.001,496.001,520.0059,862
2024-03-251,462.001,506.001,462.001,506.0044,656
2024-03-221,506.001,512.001,486.001,494.0028,586
2024-03-211,540.001,540.001,482.001,506.0091,044
2024-03-201,502.001,506.001,486.001,500.0032,569
2024-03-191,510.001,512.001,482.001,500.0030,602
2024-03-181,506.001,516.001,480.001,496.0027,851
2024-03-151,496.001,520.001,496.001,512.00106,369
2024-03-141,492.001,514.001,488.001,498.0072,929
2024-03-131,540.001,540.001,500.001,500.00140,331
2024-03-121,536.001,550.001,530.001,536.0068,245
2024-03-111,546.001,554.001,530.001,550.0036,907
2024-03-081,544.001,554.001,518.001,554.0088,080
2024-03-071,554.001,556.001,522.001,524.00192,326
2024-03-061,528.001,566.001,528.001,544.0048,936
2024-03-051,574.001,574.001,548.001,550.0081,741
2024-03-041,574.001,574.001,546.001,554.0029,949
2024-03-011,532.001,580.001,532.001,580.0035,165
2024-02-291,574.001,588.001,556.001,556.0069,553
2024-02-281,550.001,572.001,542.001,572.0058,382
2024-02-271,560.001,570.001,546.001,560.0084,178
2024-02-261,546.001,582.001,546.001,558.0030,449
2024-02-231,594.001,594.001,570.001,576.0044,903
2024-02-221,588.001,594.001,568.001,586.0044,535
2024-02-211,586.001,598.001,562.001,576.00124,000
2024-02-201,582.001,592.001,574.001,582.0048,251
2024-02-191,578.001,588.001,562.001,580.0035,186
2024-02-161,546.001,598.001,546.001,580.0097,196
2024-02-151,566.001,594.001,566.001,580.0048,486
2024-02-141,572.001,598.001,566.001,574.0048,965
2024-02-131,580.001,582.001,546.001,572.0049,095
2024-02-121,538.001,592.001,538.001,586.00251,256
2024-02-091,582.001,582.001,556.001,564.0030,935
2024-02-081,560.001,590.001,560.001,576.0053,896
2024-02-071,672.001,672.001,548.001,548.00284,571
2024-02-061,604.001,636.001,604.001,622.0054,084
2024-02-051,572.001,618.001,572.001,618.0042,353
2024-02-021,652.001,652.001,598.001,610.0039,819
2024-02-011,618.001,644.001,606.001,606.0038,336
2024-01-311,646.001,672.001,646.001,658.00125,492
2024-01-301,642.001,674.001,642.001,654.0041,062
2024-01-291,670.001,674.001,646.001,658.0037,965
2024-01-261,630.001,676.001,630.001,660.0039,674
2024-01-251,640.001,668.001,636.001,660.0041,500
2024-01-241,670.001,674.001,660.001,674.0062,155
2024-01-231,672.001,700.001,634.001,646.0028,879
2024-01-221,672.001,686.001,648.001,668.0024,468
2024-01-191,672.001,688.001,622.001,642.0049,218
2024-01-181,654.001,686.001,620.001,670.0049,148
2024-01-171,740.001,740.001,664.001,666.0045,387
2024-01-161,692.001,744.001,692.001,740.0087,572
2024-01-151,696.001,736.001,696.001,736.00144,819
2024-01-121,722.001,722.001,694.001,718.0073,723
2024-01-111,702.001,712.001,678.001,688.0035,518
2024-01-101,700.001,706.001,690.001,700.0016,161
2024-01-091,722.001,730.001,684.001,704.0038,633
2024-01-081,706.001,718.001,696.001,714.0032,831
2024-01-051,726.001,726.001,678.001,696.00114,631
2024-01-041,686.001,738.001,686.001,728.00146,421
2024-01-031,716.001,716.001,662.001,704.0072,507
2024-01-021,698.001,712.001,692.001,696.0016,912
2024-01-011,742.001,742.001,742.001,742.000
2023-12-291,728.001,752.001,728.001,742.0011,670
2023-12-281,752.001,754.001,740.001,750.0021,442
2023-12-271,734.001,756.001,734.001,750.0050,452
2023-12-261,762.001,762.001,762.001,762.000
2023-12-251,762.001,762.001,762.001,762.000
2023-12-221,754.001,772.001,742.001,762.0023,969
2023-12-211,730.001,774.001,730.001,768.0030,260
2023-12-201,738.001,788.001,708.001,784.0068,242
2023-12-191,766.001,766.001,710.001,718.0035,093
2023-12-181,760.001,760.001,716.001,738.00304,924
2023-12-151,798.001,798.001,744.001,756.00115,046
2023-12-141,696.001,782.001,690.001,782.0040,888
2023-12-131,646.001,682.001,646.001,674.0088,067
2023-12-121,640.001,688.001,640.001,674.0048,774
2023-12-111,674.001,680.001,642.001,676.0035,208
2023-12-081,680.001,690.001,662.001,674.0036,987
2023-12-071,618.001,684.001,618.001,680.00177,704
2023-12-061,646.001,670.001,626.001,664.0023,984
2023-12-051,606.001,652.001,602.001,642.0021,391
2023-12-041,594.001,624.001,594.001,616.0026,399
2023-12-011,594.001,608.001,566.001,608.0033,621
2023-11-301,596.001,620.001,590.001,590.00157,798
2023-11-291,580.001,610.001,580.001,600.0022,791
2023-11-281,588.001,592.001,560.001,588.0037,586
2023-11-271,598.001,610.001,586.001,594.0022,830
2023-11-241,590.001,620.001,590.001,612.0024,161
2023-11-231,576.001,622.001,576.001,602.0029,015
2023-11-221,588.001,612.001,570.001,590.0079,222
2023-11-211,614.001,616.001,580.001,580.0043,294
2023-11-201,622.001,660.001,618.001,644.0080,357
2023-11-171,634.001,680.001,634.001,658.0086,200
2023-11-161,642.001,700.001,638.001,638.0097,103
2023-11-151,604.001,700.001,604.001,678.0074,083
2023-11-141,536.001,648.001,536.001,634.0080,929
2023-11-131,522.001,580.001,522.001,576.0027,230
2023-11-101,534.001,552.001,528.001,548.0021,372
2023-11-091,528.001,578.001,528.001,564.0047,530
2023-11-081,506.001,560.001,506.001,540.0020,522
2023-11-071,510.001,550.001,510.001,540.0023,712
2023-11-061,592.001,592.001,530.001,550.0026,425
2023-11-031,590.001,598.001,562.001,574.0034,798
2023-11-021,556.001,564.001,532.001,552.0068,243
2023-11-011,512.001,534.001,494.001,514.0044,215
2023-10-311,456.001,506.001,456.001,498.0043,606
2023-10-301,468.001,506.001,468.001,480.007,827
2023-10-271,476.001,514.001,464.001,480.0031,173
2023-10-261,460.001,460.001,436.001,458.0064,696
2023-10-251,476.001,490.001,468.001,478.0046,093
2023-10-241,476.001,498.001,474.001,476.0047,309
2023-10-231,490.001,498.001,448.001,498.00167,411
2023-10-201,466.001,486.001,456.001,470.0099,569
2023-10-191,524.001,532.001,484.001,484.0033,455
2023-10-181,556.001,562.001,532.001,540.0029,350
2023-10-171,606.001,610.001,566.001,568.0062,711
2023-10-161,584.001,598.001,554.001,598.0090,856
2023-10-131,628.001,630.001,562.001,568.0055,158
2023-10-121,626.001,652.001,592.001,642.00116,048
2023-10-111,628.001,648.001,620.001,620.00188,835
2023-10-101,620.001,656.001,620.001,650.0094,138
2023-10-091,606.001,634.001,606.001,618.0043,452
2023-10-061,612.001,650.001,612.001,638.0040,505
2023-10-051,582.001,614.001,576.001,602.0080,010
2023-10-041,622.001,622.001,584.001,584.0092,406
2023-10-031,690.001,690.001,612.001,612.00124,527
2023-10-021,760.001,760.001,672.001,672.0076,519
2023-09-291,766.001,790.001,738.001,738.00112,819
2023-09-281,806.001,806.001,756.001,756.0084,245
2023-09-271,746.001,790.001,746.001,780.0054,647
2023-09-261,814.001,814.001,770.001,782.00278,035
2023-09-251,800.001,808.001,742.001,770.00100,601
2023-09-221,812.001,840.001,760.001,806.00113,274
2023-09-211,736.001,756.001,720.001,750.0033,314
2023-09-201,740.001,740.001,720.001,722.0036,772
2023-09-191,706.001,710.001,690.001,700.0031,595
2023-09-181,774.001,774.001,698.001,722.0049,702
2023-09-151,758.001,760.001,726.001,736.00119,556
2023-09-141,706.001,748.001,694.001,744.0085,506
2023-09-131,694.001,724.001,694.001,702.00100,351
2023-09-121,726.001,742.001,724.001,732.0025,993
2023-09-111,672.001,738.001,672.001,724.0017,687
2023-09-081,692.001,718.001,688.001,712.0021,902
2023-09-071,718.001,734.001,712.001,712.0017,159
2023-09-061,708.001,740.001,702.001,718.0033,700
2023-09-051,728.001,752.001,728.001,728.0011,156
2023-09-041,736.001,738.001,722.001,722.0027,348
2023-09-011,760.001,760.001,736.001,736.0022,083
2023-08-311,766.001,786.001,750.001,762.00132,050
2023-08-301,718.001,758.001,718.001,758.0054,152
2023-08-291,724.001,736.001,698.001,724.0052,023
2023-08-281,676.001,676.001,676.001,676.000
2023-08-251,678.001,690.001,676.001,676.00183,200
2023-08-241,696.001,696.001,670.001,674.0053,108
2023-08-231,656.001,690.001,656.001,686.00110,481
2023-08-221,696.001,696.001,654.001,658.0012,708
2023-08-211,686.001,686.001,636.001,640.0041,338
2023-08-181,682.001,682.001,644.001,662.0032,673
2023-08-171,672.001,706.001,672.001,700.0015,176
2023-08-161,702.001,708.001,692.001,700.0031,827
2023-08-151,722.001,722.001,688.001,688.0031,349
2023-08-141,708.001,736.001,704.001,716.0033,727
2023-08-111,754.001,754.001,716.001,724.0019,585
2023-08-101,712.001,744.001,712.001,738.0024,663
2023-08-091,686.001,722.001,686.001,722.0032,027
2023-08-081,710.001,724.001,698.001,698.0028,749
2023-08-071,708.001,732.001,706.001,720.0045,326
2023-08-041,724.001,732.001,692.001,714.0057,654
2023-08-031,716.001,744.001,692.001,710.0046,678
2023-08-021,764.001,764.001,742.001,762.0029,040
2023-08-011,790.001,802.001,782.001,782.0084,797
2023-07-311,788.001,806.001,784.001,800.0059,994
2023-07-281,756.001,816.001,754.001,782.0033,066
2023-07-271,848.001,874.001,792.001,802.0066,141
2023-07-261,924.001,924.001,842.001,848.0043,348
2023-07-251,896.001,928.001,896.001,926.0055,446
2023-07-241,904.001,922.001,874.001,904.0030,069
2023-07-211,946.001,952.001,908.001,916.0075,395
2023-07-201,908.001,954.001,908.001,950.0040,936
2023-07-191,902.001,922.001,856.001,922.00156,367
2023-07-181,824.001,862.001,824.001,860.0031,126
2023-07-171,888.001,888.001,808.001,814.0033,402
2023-07-141,832.001,862.001,832.001,846.0046,948
2023-07-131,854.001,864.001,850.001,856.0031,488
2023-07-121,810.001,848.001,802.001,848.0082,886
2023-07-111,826.001,830.001,812.001,812.0025,329
2023-07-101,832.001,836.001,824.001,826.0047,000
2023-07-071,826.001,850.001,818.001,844.0025,667
2023-07-061,846.001,856.001,820.001,820.00100,763
2023-07-051,860.001,882.001,858.001,882.0028,229
2023-07-041,880.001,908.001,878.001,886.0020,558
2023-07-031,858.001,894.001,858.001,894.0024,476
2023-06-301,872.001,880.001,838.001,860.0035,968
2023-06-291,864.001,868.001,828.001,846.0054,847
2023-06-281,822.001,874.001,818.001,862.0031,809
2023-06-271,818.001,836.001,802.001,828.0043,308
2023-06-261,822.001,828.001,796.001,814.0036,133
2023-06-231,854.001,892.001,822.001,822.0055,051
2023-06-221,874.001,898.001,832.001,848.0086,543
2023-06-211,958.001,962.001,836.001,894.0077,548
2023-06-201,994.001,994.001,968.001,968.0056,212
2023-06-191,962.001,996.001,962.001,996.0046,388
2023-06-161,940.001,992.001,940.001,992.00249,066
2023-06-151,968.001,968.001,912.001,944.0045,975
2023-06-141,960.001,966.001,956.001,958.0075,650
2023-06-131,952.001,964.001,944.001,954.0041,699
2023-06-121,932.001,962.001,932.001,954.0033,182
2023-06-091,902.001,952.001,902.001,950.0021,069
2023-06-081,932.001,954.001,930.001,948.0032,844
2023-06-071,984.001,988.001,962.001,970.0037,875
2023-06-061,972.001,996.001,970.001,996.0047,395
2023-06-051,990.002,025.001,954.001,978.0084,249
2023-06-022,020.002,020.001,990.002,005.0065,264
2023-06-012,050.002,050.001,976.002,000.0046,482
2023-05-311,970.002,030.001,940.001,994.00212,702
2023-05-301,934.001,980.001,934.001,966.0046,695
2023-05-291,950.001,950.001,950.001,950.000
2023-05-261,938.001,966.001,938.001,950.0037,451
2023-05-251,970.001,970.001,930.001,940.0077,419
2023-05-241,974.001,974.001,952.001,964.0045,484
2023-05-231,964.001,986.001,964.001,980.0029,945
2023-05-221,990.001,990.001,952.001,968.0088,506
2023-05-191,994.001,994.001,958.001,966.0034,999
2023-05-181,956.001,964.001,938.001,958.0034,925
2023-05-171,942.001,946.001,926.001,940.0024,773
2023-05-161,944.001,944.001,926.001,940.0040,521
2023-05-151,924.001,926.001,914.001,924.00182,098
2023-05-121,934.001,934.001,910.001,914.0031,826
2023-05-111,962.001,962.001,906.001,922.00219,936
2023-05-101,978.001,978.001,910.001,910.00260,243
2023-05-091,942.001,950.001,904.001,926.00340,442
2023-05-081,920.001,920.001,920.001,920.000
2023-05-051,968.001,968.001,906.001,920.0040,913
2023-05-041,990.001,990.001,874.001,934.0072,941
2023-05-032,000.002,000.001,938.001,938.0066,830
2023-05-021,990.001,990.001,948.001,952.00252,089
2023-05-011,954.001,954.001,954.001,954.000
2023-04-281,918.001,968.001,916.001,954.00461,415
2023-04-271,890.001,902.001,874.001,902.00101,034
2023-04-261,902.001,902.001,872.001,884.0087,043
2023-04-251,904.001,908.001,888.001,896.0056,421
2023-04-241,902.001,966.001,902.001,902.0095,957
2023-04-211,952.001,954.001,916.001,940.0049,161
2023-04-201,932.001,936.001,912.001,934.0037,268
2023-04-191,976.001,992.001,950.001,986.0057,642
2023-04-182,035.002,035.001,970.001,998.0030,932
2023-04-171,990.001,992.001,962.001,992.0033,706
2023-04-141,954.002,020.001,952.001,998.0032,969
2023-04-131,998.002,000.001,942.001,976.0042,406
2023-04-121,998.001,998.001,968.001,980.0074,319
2023-04-111,952.001,980.001,934.001,980.0071,127
2023-04-101,920.001,920.001,920.001,920.000
2023-04-071,920.001,920.001,920.001,920.000
2023-04-061,860.001,920.001,860.001,920.00106,357
2023-04-051,946.001,946.001,880.001,906.0065,837
2023-04-041,924.001,956.001,896.001,918.00139,885
2023-04-031,954.001,954.001,876.001,884.0023,265
2023-03-311,908.001,928.001,906.001,914.0062,493
2023-03-301,896.001,924.001,896.001,912.0069,760
2023-03-291,862.001,890.001,862.001,884.0038,332
2023-03-281,896.001,896.001,848.001,864.0068,951
2023-03-271,876.001,886.001,862.001,868.0042,676
2023-03-241,876.001,888.001,844.001,860.00118,285
2023-03-231,890.001,890.001,872.001,882.0032,257
2023-03-221,894.001,900.001,864.001,884.0044,391
2023-03-211,836.001,890.001,836.001,886.00140,916
2023-03-201,824.001,848.001,776.001,840.0061,800
2023-03-171,884.001,884.001,834.001,834.00179,531
2023-03-161,880.001,882.001,856.001,870.0053,224
2023-03-151,902.001,902.001,842.001,856.00519,497
2023-03-141,934.001,934.001,864.001,904.0098,519
2023-03-132,015.002,015.001,878.001,878.0055,385
2023-03-101,974.001,984.001,962.001,980.0054,363
2023-03-092,025.002,035.001,988.002,000.0045,245
2023-03-082,005.002,050.001,986.002,035.0024,466
2023-03-072,060.002,065.002,000.002,005.0051,813
2023-03-062,070.002,100.002,050.002,070.0039,459
2023-03-032,070.002,070.002,055.002,070.0021,450
2023-03-022,100.002,100.002,045.002,045.0066,735
2023-03-012,070.002,175.002,070.002,110.00111,595
2023-02-282,070.002,080.002,045.002,080.00235,739
2023-02-272,065.002,070.002,040.002,055.00128,771
2023-02-242,095.002,095.002,045.002,060.00115,885
2023-02-232,055.002,095.002,055.002,085.00105,820
2023-02-222,090.002,090.002,040.002,050.0050,405
2023-02-212,140.002,140.002,085.002,095.0040,028
2023-02-202,185.002,185.002,125.002,145.0028,018
2023-02-172,185.002,200.002,130.002,130.0069,813
2023-02-162,245.002,245.002,190.002,190.0043,464
2023-02-152,160.002,220.002,160.002,220.0051,639
2023-02-142,165.002,175.002,145.002,170.0057,103
2023-02-132,130.002,170.002,095.002,170.0026,007
2023-02-102,125.002,135.002,095.002,110.0024,964
2023-02-092,145.002,145.002,110.002,130.0028,458
2023-02-082,070.002,145.002,070.002,120.0038,946
2023-02-072,140.002,140.002,035.002,070.0045,065
2023-02-062,155.002,155.002,115.002,125.0021,162
2023-02-032,205.002,205.002,145.002,160.0025,491
2023-02-022,120.002,170.002,105.002,165.0067,705
2023-02-012,100.002,115.002,060.002,105.0045,693
2023-01-312,120.002,120.002,065.002,090.0049,495
2023-01-302,140.002,140.002,080.002,110.0032,865
2023-01-272,120.002,150.002,105.002,150.0068,942
2023-01-262,120.002,125.002,090.002,115.0067,418
2023-01-252,110.002,145.002,075.002,110.0043,139
2023-01-242,115.002,150.002,110.002,125.0025,256
2023-01-232,090.002,105.002,080.002,100.0026,569
2023-01-202,060.002,110.002,060.002,085.0030,285
2023-01-192,145.002,145.002,055.002,070.0021,951
2023-01-182,095.002,120.002,085.002,120.0045,515
2023-01-172,090.002,120.002,060.002,095.0059,874
2023-01-162,090.002,105.002,050.002,085.0042,486
2023-01-132,095.002,100.002,060.002,090.0033,008
2023-01-122,010.002,090.002,005.002,080.0031,312
2023-01-111,978.002,030.001,960.002,000.0037,284
2023-01-101,942.001,984.001,940.001,968.0038,850
2023-01-092,025.002,080.001,940.001,950.0064,681
2023-01-062,070.002,075.002,050.002,075.0042,451
2023-01-052,060.002,095.002,060.002,065.0055,089
2023-01-042,065.002,085.002,050.002,065.0041,171
2023-01-032,080.002,090.002,035.002,070.0079,236
2023-01-022,035.002,035.002,035.002,035.000
2022-12-302,065.002,065.002,035.002,035.0017,433
2022-12-292,030.002,090.002,030.002,070.0032,341
2022-12-282,100.002,100.002,040.002,050.0044,290
2022-12-272,065.002,065.002,065.002,065.000
2022-12-262,065.002,065.002,065.002,065.000
2022-12-232,055.002,065.002,040.002,065.0012,945
2022-12-222,060.002,080.002,010.002,030.0027,732
2022-12-212,050.002,060.002,030.002,050.0039,443
2022-12-202,070.002,070.002,015.002,020.00166,537
2022-12-192,025.002,075.002,015.002,070.0031,055
2022-12-162,040.002,045.002,000.002,035.00160,550
2022-12-152,030.002,065.002,025.002,050.0031,287
2022-12-142,045.002,055.002,030.002,045.0042,845
2022-12-132,020.002,070.002,020.002,050.0099,920
2022-12-122,025.002,025.001,988.002,020.0037,397
2022-12-092,015.002,030.001,992.002,025.0014,158
2022-12-082,050.002,050.002,000.002,020.0075,731
2022-12-072,060.002,060.002,025.002,035.0091,225
2022-12-062,095.002,095.002,045.002,065.0040,165
2022-12-052,095.002,100.002,070.002,085.0028,827
2022-12-022,110.002,135.002,075.002,085.0069,205
2022-12-012,100.002,115.002,085.002,115.0056,828
2022-11-302,080.002,115.002,055.002,110.00122,943
2022-11-292,080.002,080.002,050.002,065.0032,168
2022-11-282,045.002,070.002,025.002,070.0030,259
2022-11-252,070.002,070.002,020.002,065.0061,756
2022-11-242,060.002,080.002,035.002,045.0048,639
2022-11-232,040.002,065.002,030.002,055.0079,742
2022-11-222,075.002,075.002,035.002,035.0049,096
2022-11-212,040.002,070.002,025.002,065.0066,849
2022-11-182,030.002,050.002,015.002,050.0059,935
2022-11-172,010.002,025.001,972.002,010.0058,448
2022-11-162,035.002,035.001,984.002,020.0064,485
2022-11-152,065.002,065.002,025.002,030.0061,627
2022-11-142,095.002,095.002,020.002,060.00143,884
2022-11-112,090.002,100.002,065.002,090.0096,618
2022-11-102,005.002,070.001,992.002,060.00123,682
2022-11-092,010.002,030.001,996.001,996.0081,044
2022-11-081,982.002,005.001,976.002,005.0065,151
2022-11-071,952.001,972.001,930.001,972.0077,538
2022-11-041,890.001,930.001,874.001,928.0069,969
2022-11-031,874.001,906.001,868.001,888.0051,140
2022-11-021,936.001,936.001,886.001,916.0080,689
2022-11-011,934.001,934.001,870.001,898.00148,378
2022-10-311,944.001,958.001,874.001,874.0055,559
2022-10-281,946.001,968.001,928.001,936.0082,592
2022-10-271,948.001,962.001,936.001,956.0098,713
2022-10-261,928.001,974.001,918.001,970.00102,281
2022-10-251,830.001,924.001,830.001,918.0047,215
2022-10-241,794.001,856.001,794.001,844.00114,288
2022-10-211,782.001,826.001,774.001,820.00129,482
2022-10-201,770.001,804.001,770.001,776.00117,347
2022-10-191,776.001,812.001,748.001,800.0098,868
2022-10-181,734.001,796.001,730.001,792.00914,006
2022-10-171,656.001,722.001,630.001,718.0060,802
2022-10-141,658.001,674.001,632.001,642.0075,710
2022-10-131,556.001,644.001,556.001,624.0095,449
2022-10-121,608.001,628.001,564.001,570.0073,194
2022-10-111,664.001,678.001,636.001,640.0059,329
2022-10-101,690.001,698.001,674.001,680.0059,370
2022-10-071,688.001,702.001,674.001,690.0081,707
2022-10-061,674.001,692.001,658.001,692.0065,806
2022-10-051,662.001,698.001,644.001,676.0048,219
2022-10-041,636.001,702.001,636.001,696.0072,686
2022-10-031,596.001,654.001,596.001,634.0085,590
2022-09-301,606.001,660.001,606.001,640.00109,374
2022-09-291,712.001,716.001,610.001,624.00105,064
2022-09-281,790.001,822.001,736.001,740.00578,531
2022-09-271,800.001,832.001,786.001,806.00234,936
2022-09-261,798.001,842.001,784.001,806.00426,594
2022-09-231,870.001,878.001,826.001,850.00198,908
2022-09-221,868.001,872.001,848.001,866.0097,547
2022-09-211,814.001,876.001,814.001,868.0061,532
2022-09-201,870.001,872.001,828.001,834.00106,333
2022-09-191,878.001,878.001,878.001,878.000
2022-09-161,824.001,878.001,824.001,878.00289,013
2022-09-151,840.001,844.001,822.001,836.0077,484
2022-09-141,842.001,860.001,810.001,826.00284,614
2022-09-131,872.001,874.001,822.001,844.00139,867
2022-09-121,774.001,826.001,774.001,824.0067,708
2022-09-091,766.001,800.001,766.001,790.0069,416
2022-09-081,732.001,752.001,724.001,752.0088,243
2022-09-071,774.001,774.001,708.001,728.0042,377
2022-09-061,722.001,738.001,712.001,730.0054,031
2022-09-051,686.001,704.001,684.001,698.0082,016
2022-09-021,640.001,708.001,640.001,704.0058,228
2022-09-011,756.001,764.001,664.001,678.00106,050
2022-08-311,794.001,804.001,740.001,802.00133,606
2022-08-301,788.001,824.001,788.001,802.0096,795
2022-08-291,804.001,804.001,804.001,804.000
2022-08-261,812.001,824.001,800.001,804.00101,984
2022-08-251,782.001,812.001,782.001,812.0065,336
2022-08-241,752.001,786.001,742.001,786.0079,786
2022-08-231,758.001,800.001,756.001,760.0083,099
2022-08-221,812.001,830.001,780.001,780.0078,439
2022-08-191,868.001,870.001,842.001,844.0088,987
2022-08-181,826.001,872.001,826.001,860.0050,769
2022-08-171,856.001,880.001,836.001,842.0090,234
2022-08-161,858.001,880.001,846.001,872.00212,589
2022-08-151,852.001,872.001,850.001,858.0083,432
2022-08-121,822.001,892.001,822.001,864.0085,380
2022-08-111,816.001,876.001,816.001,870.0095,687
2022-08-101,820.001,858.001,800.001,856.0077,078
2022-08-091,822.001,826.001,802.001,814.0086,148
2022-08-081,832.001,832.001,806.001,820.0047,444
2022-08-051,844.001,844.001,814.001,816.0039,712
2022-08-041,904.001,904.001,826.001,832.0053,718
2022-08-031,842.001,860.001,828.001,852.0028,239
2022-08-021,852.001,864.001,832.001,840.0051,870
2022-08-011,830.001,900.001,824.001,866.00148,793
2022-07-291,838.001,852.001,810.001,810.0073,870
2022-07-281,826.001,862.001,822.001,854.0037,334
2022-07-271,882.001,898.001,870.001,872.0026,279
2022-07-261,884.001,908.001,866.001,878.0065,471
2022-07-251,898.001,898.001,822.001,872.0088,798
2022-07-221,976.001,976.001,910.001,914.00100,285
2022-07-211,918.001,934.001,906.001,934.00278,564
2022-07-201,920.001,926.001,910.001,910.0043,066
2022-07-191,914.001,924.001,894.001,924.00118,116
2022-07-181,914.001,954.001,914.001,924.0062,874
2022-07-151,900.001,922.001,900.001,920.00190,278
2022-07-141,950.001,950.001,884.001,898.0064,694
2022-07-131,974.001,974.001,896.001,908.0049,046
2022-07-121,926.001,940.001,914.001,926.0048,784
2022-07-111,910.001,948.001,894.001,944.0025,372
2022-07-081,912.001,924.001,904.001,914.0029,853
2022-07-071,914.001,932.001,910.001,920.0026,667
2022-07-061,918.001,942.001,910.001,910.0067,006
2022-07-051,942.001,952.001,906.001,918.0090,352
2022-07-041,930.001,958.001,930.001,938.0033,315
2022-07-011,904.001,930.001,892.001,910.0040,233
2022-06-301,934.001,954.001,918.001,942.0061,389
2022-06-291,988.001,988.001,960.001,964.0049,524
2022-06-282,000.002,000.001,978.001,992.0051,408
2022-06-271,998.001,998.001,964.001,978.0044,347
2022-06-241,952.001,978.001,950.001,958.00104,826
2022-06-231,970.001,976.001,942.001,942.0071,108
2022-06-221,970.001,980.001,952.001,974.0070,221
2022-06-211,970.001,986.001,966.001,982.0059,531
2022-06-201,914.001,984.001,914.001,966.0056,543
2022-06-171,960.001,974.001,934.001,934.00188,131
2022-06-161,992.002,005.001,938.001,954.00200,524
2022-06-152,060.002,075.002,000.002,000.00122,845
2022-06-142,100.002,105.002,020.002,050.00186,773
2022-06-132,050.002,055.002,025.002,050.00107,702
2022-06-102,035.002,080.002,035.002,070.00101,126
2022-06-092,065.002,095.002,065.002,070.0079,129
2022-06-082,080.002,090.002,060.002,065.00125,844
2022-06-072,070.002,100.002,065.002,080.0076,234
2022-06-062,085.002,110.002,060.002,090.00103,524
2022-06-032,060.002,060.002,060.002,060.000
2022-06-022,060.002,060.002,060.002,060.000
2022-06-012,060.002,105.002,050.002,060.0084,969
2022-05-312,045.002,085.002,025.002,065.00440,824
2022-05-302,020.002,050.002,015.002,050.00243,316
2022-05-272,050.002,050.002,000.002,020.00172,233
2022-05-262,005.002,035.001,994.002,015.0080,586
2022-05-252,055.002,060.001,988.002,010.00158,546
2022-05-242,065.002,080.002,040.002,050.0062,019
2022-05-232,055.002,080.002,045.002,075.0042,531
2022-05-202,050.002,070.002,035.002,045.0083,678
2022-05-192,050.002,090.002,035.002,045.00181,791
2022-05-182,075.002,095.002,060.002,080.0062,508
2022-05-172,045.002,090.002,035.002,070.0069,016
2022-05-162,045.002,060.002,040.002,050.0044,751
2022-05-132,005.002,060.002,005.002,055.0077,997
2022-05-121,964.002,020.001,964.002,010.0082,887
2022-05-111,982.002,030.001,982.002,010.00113,682
2022-05-102,010.002,025.001,976.002,000.00171,478
2022-05-091,982.002,015.001,966.001,972.00299,648
2022-05-062,040.002,050.001,996.002,020.00239,859
2022-05-052,105.002,110.002,055.002,075.00125,958
2022-05-042,090.002,095.002,070.002,090.0082,640
2022-05-032,100.002,105.002,070.002,070.00101,399
2022-05-022,100.002,100.002,100.002,100.000
2022-04-292,050.002,125.002,050.002,100.00179,579
2022-04-282,065.002,095.002,065.002,080.0030,511
2022-04-272,095.002,095.002,050.002,080.0097,911
2022-04-262,070.002,100.002,050.002,050.0087,386
2022-04-252,075.002,085.002,045.002,070.0048,874
2022-04-222,045.002,105.002,045.002,090.0055,690
2022-04-212,080.002,130.002,070.002,085.00121,322
2022-04-202,095.002,125.002,090.002,125.0058,328
2022-04-192,115.002,130.002,100.002,100.0061,187
2022-04-182,140.002,140.002,140.002,140.000
2022-04-152,140.002,140.002,140.002,140.000
2022-04-142,145.002,145.002,100.002,140.0058,233
2022-04-132,160.002,160.002,140.002,140.0026,414
2022-04-122,180.002,185.002,110.002,150.00124,206
2022-04-112,220.002,230.002,200.002,200.00238,526
2022-04-082,160.002,215.002,155.002,210.0083,657
2022-04-072,110.002,145.002,100.002,145.0065,820
2022-04-062,110.002,130.002,085.002,120.00134,772
2022-04-052,085.002,140.002,070.002,120.0090,595
2022-04-042,075.002,100.002,015.002,075.00121,354
2022-04-011,998.002,055.001,982.002,045.00158,999
2022-03-311,808.001,990.001,776.001,980.00180,874
2022-03-301,770.001,818.001,760.001,764.0053,977
2022-03-291,748.001,828.001,748.001,816.0070,853
2022-03-281,768.001,780.001,758.001,768.0025,227
2022-03-251,740.001,768.001,740.001,758.0032,983
2022-03-241,748.001,750.001,736.001,742.0029,463
2022-03-231,728.001,776.001,722.001,750.00116,224
2022-03-221,764.001,784.001,752.001,770.00130,701
2022-03-211,728.001,768.001,728.001,754.0051,068
2022-03-181,730.001,774.001,714.001,774.00170,138
2022-03-171,690.001,736.001,690.001,736.0076,728
2022-03-161,678.001,702.001,652.001,702.00136,711
2022-03-151,620.001,648.001,620.001,640.0066,643
2022-03-141,610.001,662.001,610.001,662.0043,200
2022-03-111,554.001,642.001,554.001,616.0076,155
2022-03-101,616.001,626.001,578.001,578.0081,246
2022-03-091,568.001,620.001,554.001,620.00101,546
2022-03-081,524.001,560.001,496.001,524.00438,081
2022-03-071,584.001,584.001,432.001,518.00114,818
2022-03-041,644.001,644.001,534.001,534.00174,682
2022-03-031,650.001,662.001,588.001,600.00185,709
2022-03-021,604.001,642.001,592.001,642.00238,147
2022-03-011,700.001,700.001,594.001,602.0074,350
2022-02-281,730.001,730.001,640.001,656.00123,097
2022-02-251,664.001,704.001,624.001,704.00287,076
2022-02-241,730.001,748.001,650.001,650.00172,636
2022-02-231,730.001,782.001,730.001,756.0061,013
2022-02-221,756.001,762.001,730.001,730.0069,682
2022-02-211,798.001,802.001,770.001,778.0032,648
2022-02-181,794.001,816.001,768.001,784.0081,025
2022-02-171,788.001,802.001,778.001,794.00125,794
2022-02-161,774.001,800.001,774.001,788.00222,207
2022-02-151,728.001,776.001,710.001,768.0085,084
2022-02-141,774.001,802.001,758.001,768.0056,870
2022-02-111,820.001,828.001,794.001,818.0064,735
2022-02-101,844.001,856.001,816.001,826.0041,274
2022-02-091,824.001,866.001,824.001,854.0032,925
2022-02-081,834.001,870.001,834.001,844.0030,406
2022-02-071,806.001,870.001,806.001,844.0060,046
2022-02-041,884.001,884.001,848.001,866.0020,686
2022-02-031,872.001,882.001,862.001,872.0091,557
2022-02-021,888.001,898.001,876.001,886.0039,448
2022-02-011,886.001,908.001,868.001,886.0053,760
2022-01-311,834.001,870.001,826.001,866.00101,939
2022-01-281,818.001,858.001,818.001,826.0098,099
2022-01-271,828.001,872.001,828.001,850.00120,586
2022-01-261,868.001,884.001,842.001,850.0095,568
2022-01-251,818.001,878.001,818.001,870.0045,928
2022-01-241,906.001,908.001,840.001,850.0055,900
2022-01-211,916.001,944.001,900.001,916.0042,743
2022-01-201,930.001,952.001,910.001,948.0091,625
2022-01-191,920.001,954.001,914.001,922.0053,311
2022-01-181,922.001,964.001,922.001,948.0040,511
2022-01-171,960.001,974.001,954.001,968.0060,056
2022-01-141,966.001,978.001,942.001,964.0044,573
2022-01-131,998.002,005.001,946.001,958.0026,005
2022-01-122,015.002,045.001,994.002,000.0026,375
2022-01-112,070.002,070.002,010.002,015.0047,163
2022-01-102,035.002,090.002,030.002,045.00114,531
2022-01-072,000.002,020.001,988.002,020.0024,899
2022-01-061,978.002,015.001,978.001,996.0031,449
2022-01-052,050.002,050.001,994.002,005.0031,343
2022-01-042,025.002,025.001,988.002,015.0046,624
2022-01-031,984.001,984.001,984.001,984.000
2021-12-311,982.001,988.001,980.001,984.0014,430
2021-12-302,010.002,010.001,982.001,982.0039,399
2021-12-291,930.002,005.001,930.002,005.0040,151
2021-12-281,968.001,968.001,968.001,968.000
2021-12-271,968.001,968.001,968.001,968.000
2021-12-241,996.001,996.001,960.001,968.006,471
2021-12-231,920.001,962.001,920.001,962.0090,826
2021-12-221,860.001,928.001,860.001,928.0031,039
2021-12-211,890.001,902.001,880.001,896.0025,556
2021-12-201,874.001,906.001,866.001,866.0040,555
2021-12-171,912.001,922.001,896.001,922.0074,483
2021-12-161,914.001,922.001,888.001,918.0036,076
2021-12-151,896.001,896.001,874.001,892.0075,512
2021-12-141,904.001,904.001,884.001,894.0091,461
2021-12-131,896.001,908.001,874.001,886.0023,828
2021-12-101,918.001,922.001,896.001,904.0045,859
2021-12-091,952.001,952.001,916.001,916.0019,573
2021-12-081,964.001,970.001,934.001,938.0039,259
2021-12-071,948.001,960.001,942.001,944.0035,203
2021-12-061,938.001,940.001,908.001,940.0050,140
2021-12-031,908.001,920.001,900.001,920.0044,594
2021-12-021,890.001,912.001,890.001,912.0062,884
2021-12-011,900.001,922.001,858.001,900.0065,729
2021-11-301,820.001,876.001,820.001,850.00132,863
2021-11-291,846.001,870.001,822.001,858.0076,989
2021-11-261,830.001,856.001,822.001,822.0047,417
2021-11-251,870.001,880.001,868.001,874.0074,133
2021-11-241,898.001,908.001,876.001,876.0049,948
2021-11-231,906.001,924.001,890.001,898.0024,090
2021-11-221,902.001,954.001,902.001,920.0052,281
2021-11-191,952.001,968.001,938.001,938.0022,916
2021-11-181,938.001,972.001,932.001,966.0039,194
2021-11-171,928.001,960.001,928.001,938.0044,279
2021-11-162,020.002,020.001,950.001,960.0047,692
2021-11-151,990.002,005.001,966.001,980.0047,891
2021-11-121,988.002,000.001,978.001,988.0030,968
2021-11-111,986.002,005.001,974.001,996.0042,810
2021-11-102,005.002,005.001,964.001,992.0056,764
2021-11-091,990.002,030.001,984.001,998.0038,996
2021-11-082,050.002,050.001,998.001,998.0035,689
2021-11-052,020.002,060.002,020.002,045.0029,347
2021-11-041,988.002,025.001,972.002,005.00169,653
2021-11-031,966.001,998.001,966.001,970.0063,050
2021-11-022,000.002,010.001,974.001,994.0036,519
2021-11-011,940.002,000.001,940.001,990.0026,355
2021-10-291,998.002,010.001,968.001,972.0039,152
2021-10-282,030.002,030.001,990.001,996.0024,410
2021-10-272,050.002,050.002,010.002,020.0065,275
2021-10-262,015.002,030.002,015.002,020.0046,321
2021-10-252,020.002,030.002,015.002,015.0038,446
2021-10-222,050.002,050.002,010.002,020.0055,496
2021-10-211,946.002,030.001,946.002,010.0037,069
2021-10-202,010.002,010.001,988.001,998.0016,768
2021-10-191,998.002,005.001,980.001,994.0046,802
2021-10-181,968.002,000.001,962.002,000.0030,616
2021-10-151,954.001,974.001,948.001,974.0050,936
2021-10-141,958.001,972.001,930.001,950.0064,029
2021-10-131,870.001,924.001,870.001,910.00107,780
2021-10-121,862.001,880.001,862.001,870.0060,152
2021-10-111,902.001,902.001,870.001,882.0038,813
2021-10-081,918.001,918.001,868.001,906.0052,073
2021-10-071,900.001,908.001,848.001,874.00116,091
2021-10-061,934.001,952.001,928.001,936.00140,591
2021-10-051,974.001,988.001,948.001,948.00143,792
2021-10-041,970.001,990.001,942.001,962.0044,784
2021-10-011,998.002,020.001,976.002,000.0063,281
2021-09-301,960.002,015.001,960.002,015.0091,561
2021-09-291,930.001,992.001,930.001,992.0032,069
2021-09-281,976.001,994.001,950.001,970.0050,529
2021-09-272,020.002,020.001,974.001,992.0027,835
2021-09-241,998.002,010.001,988.001,988.0037,541
2021-09-232,020.002,025.002,010.002,010.0022,475
2021-09-221,984.002,025.001,984.002,005.0047,043
2021-09-211,996.002,025.001,986.002,010.0085,187
2021-09-201,996.002,015.001,972.001,978.0035,655
2021-09-172,030.002,050.002,010.002,010.00307,246
2021-09-162,020.002,045.002,005.002,025.0067,649
2021-09-152,000.002,045.002,000.002,015.0048,784
2021-09-142,080.002,085.002,025.002,025.0072,229
2021-09-132,045.002,085.002,045.002,065.0046,134
2021-09-102,060.002,060.002,035.002,040.0051,226
2021-09-091,994.002,050.001,992.002,035.0043,775
2021-09-082,045.002,060.002,030.002,035.0041,044
2021-09-072,050.002,070.002,050.002,050.0063,422
2021-09-062,065.002,080.002,060.002,060.0038,512
2021-09-032,060.002,065.002,040.002,055.0041,065
2021-09-022,060.002,060.002,015.002,055.0039,796
2021-09-012,045.002,055.002,040.002,050.00250,073
2021-08-312,005.002,050.002,005.002,050.0062,607
2021-08-302,010.002,010.002,010.002,010.000
2021-08-271,998.002,030.001,994.002,010.0052,442
2021-08-261,996.002,015.001,980.001,996.0043,494
2021-08-252,035.002,035.001,980.002,010.0023,387
2021-08-241,954.002,010.001,954.001,982.0042,412
2021-08-232,010.002,010.001,982.002,005.0041,589
2021-08-201,998.002,005.001,976.001,994.0039,166
2021-08-191,962.002,005.001,962.001,992.0067,223
2021-08-181,980.002,000.001,968.001,986.0052,425
2021-08-171,950.001,994.001,950.001,978.0029,409
2021-08-161,956.001,980.001,954.001,966.0035,854
2021-08-131,984.002,000.001,962.001,966.0060,201
2021-08-121,958.001,990.001,956.001,990.0035,728
2021-08-111,948.001,964.001,942.001,964.0018,894
2021-08-101,930.001,960.001,930.001,942.0039,421
2021-08-091,938.001,950.001,928.001,938.0034,637
2021-08-061,944.001,960.001,934.001,940.0023,540
2021-08-051,926.001,958.001,926.001,944.0034,554
2021-08-041,940.001,944.001,918.001,932.0043,939
2021-08-031,932.001,938.001,906.001,908.0051,391
2021-08-021,894.001,930.001,890.001,922.0061,092
2021-07-301,858.001,884.001,854.001,880.00512,910
2021-07-291,938.001,942.001,862.001,866.0054,513
2021-07-281,928.001,980.001,902.001,908.0074,720
2021-07-271,840.001,890.001,840.001,886.0038,046
2021-07-261,852.001,874.001,852.001,856.0031,856
2021-07-231,898.001,898.001,848.001,852.0027,826
2021-07-221,868.001,882.001,850.001,850.0043,081
2021-07-211,800.001,856.001,800.001,850.0032,559
2021-07-201,808.001,840.001,794.001,826.0063,707
2021-07-191,842.001,846.001,812.001,816.0045,420
2021-07-161,882.001,882.001,856.001,862.0031,078
2021-07-151,842.001,872.001,836.001,856.0062,868
2021-07-141,932.001,932.001,838.001,838.0036,292
2021-07-131,880.001,890.001,870.001,880.0017,992
2021-07-121,928.001,928.001,864.001,876.0044,790
2021-07-091,842.001,884.001,842.001,882.0030,921
2021-07-081,872.001,878.001,858.001,858.0040,868
2021-07-071,840.001,896.001,840.001,880.00148,005
2021-07-061,854.001,888.001,854.001,888.0046,743
2021-07-051,870.001,876.001,864.001,870.0072,163
2021-07-021,794.001,870.001,794.001,860.0056,495
2021-07-011,822.001,832.001,802.001,832.00111,298
2021-06-301,886.001,886.001,812.001,812.0081,703
2021-06-291,822.001,874.001,822.001,856.00137,635
2021-06-281,898.001,900.001,860.001,860.0055,511
2021-06-251,880.001,900.001,860.001,892.0063,415
2021-06-241,860.001,882.001,846.001,880.00295,620
Top Risers
Share Change
Ramsdens Hldgs (RFX)590.0030.83%
Provexis (PXS)1.2514.16%
Marechale Cap. (MAC)8.0012.28%
Cellbxhealth (CLBX)1.5258.93%
Premier African Minerals (PREM)0.02157.5%
Top Fallers
Share Change
Talon Resources (TAR)1.30-52.73%
Caledonian Hold (CHP)1.65-37.55%
Telecom Plus (TEP)710.00-25.73%
Ukrproduct (UKR)6.00-20.43%
Iomart (IOM)14.35-20.28%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.02151,816,915,115
Forgent (FORG)0.0155753,036,785
Quantum Helium (QHE)0.0295523,642,784
Bezant Resources PLC (BZT)0.135196,815,164
UK Oil & Gas (UKOG)0.0085157,290,209

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.