Login to your account

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

RHI Magnesita Share History

RHI Magnesita Share Price history. The following table shows end-of-day data RHIM historical share prices for RHI Magnesita, 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.

RHIM.L
Share PriceRHIM.L
ChartsRHIM.L
TradesRHIM.L
HistoryCompare
RHIM.LRHIM.L
Share NewsRHIM.L
RNSRHIM.L
Accounts
Date Open High Low Close Volume
2026-05-252,885.002,885.002,885.002,885.000
2026-05-222,745.002,885.002,745.002,885.0024,792
2026-05-212,745.002,770.002,695.002,765.0018,636
2026-05-202,665.002,765.002,660.002,735.009,727
2026-05-192,795.002,795.002,680.002,680.0013,687
2026-05-182,710.002,755.002,620.002,710.0019,667
2026-05-152,765.002,765.002,630.002,650.0016,881
2026-05-142,785.002,805.002,710.002,770.0018,777
2026-05-132,705.002,740.002,685.002,725.0022,810
2026-05-122,820.002,820.002,670.002,670.0024,261
2026-05-112,770.002,820.002,770.002,780.0014,226
2026-05-082,750.002,840.002,750.002,820.0011,608
2026-05-072,765.002,870.002,765.002,790.0026,814
2026-05-062,670.002,825.002,655.002,775.0019,225
2026-05-052,600.002,735.002,600.002,620.0017,927
2026-05-042,725.002,725.002,725.002,725.000
2026-05-012,595.002,725.002,595.002,725.006,349
2026-04-302,605.002,660.002,605.002,645.0017,890
2026-04-292,645.002,710.002,545.002,620.0021,893
2026-04-282,690.002,715.002,675.002,680.0015,993
2026-04-272,710.002,745.002,690.002,695.0015,242
2026-04-242,750.002,750.002,680.002,695.009,536
2026-04-232,805.002,805.002,705.002,755.0013,210
2026-04-222,760.002,780.002,725.002,760.0018,007
2026-04-212,745.002,770.002,715.002,740.0012,150
2026-04-202,775.002,775.002,675.002,720.0024,089
2026-04-172,655.002,800.002,655.002,760.0016,035
2026-04-162,605.002,695.002,605.002,655.0010,015
2026-04-152,675.002,735.002,650.002,650.0022,118
2026-04-142,640.002,725.002,640.002,705.0023,663
2026-04-132,610.002,625.002,570.002,610.0012,195
2026-04-102,625.002,680.002,600.002,645.0027,035
2026-04-092,580.002,600.002,560.002,595.0012,864
2026-04-082,760.002,760.002,540.002,610.0025,131
2026-04-072,465.002,465.002,365.002,385.0020,337
2026-04-062,425.002,425.002,425.002,425.000
2026-04-032,425.002,425.002,425.002,425.000
2026-04-022,475.002,475.002,355.002,425.0015,845
2026-04-012,330.002,445.002,330.002,430.0027,647
2026-03-312,300.002,380.002,300.002,360.0026,056
2026-03-302,320.002,325.002,275.002,295.0024,273
2026-03-272,445.002,455.002,320.002,325.0048,609
2026-03-262,400.002,480.002,400.002,435.0018,151
2026-03-252,485.002,500.002,440.002,470.0034,389
2026-03-242,345.002,450.002,345.002,425.0017,923
2026-03-232,220.002,430.002,205.002,375.0034,655
2026-03-202,365.002,405.002,315.002,335.0034,624
2026-03-192,450.002,450.002,315.002,315.0066,076
2026-03-182,485.002,540.002,430.002,455.0021,674
2026-03-172,380.002,485.002,370.002,445.0044,870
2026-03-162,415.002,440.002,395.002,405.0026,488
2026-03-132,520.002,520.002,420.002,445.0019,349
2026-03-122,600.002,600.002,505.002,545.0022,808
2026-03-112,560.002,590.002,505.002,545.0030,456
2026-03-102,450.002,555.002,450.002,555.0031,126
2026-03-092,480.002,510.002,385.002,400.0044,781
2026-03-062,700.002,700.002,550.002,550.0024,832
2026-03-052,750.002,790.002,690.002,690.0017,547
2026-03-042,735.002,910.002,730.002,780.0057,715
2026-03-032,825.002,825.002,680.002,775.00140,904
2026-03-023,195.003,225.002,770.002,825.0050,499
2026-02-273,340.003,355.003,270.003,345.0042,429
2026-02-263,270.003,330.003,265.003,305.0019,585
2026-02-253,220.003,315.003,220.003,270.0010,892
2026-02-243,275.003,275.003,185.003,220.0021,262
2026-02-233,180.003,250.003,180.003,195.0016,667
2026-02-203,125.003,215.003,115.003,190.0012,840
2026-02-193,270.003,270.003,155.003,165.0026,185
2026-02-183,120.003,220.003,095.003,215.0018,057
2026-02-173,055.003,130.003,020.003,120.0021,468
2026-02-163,095.003,135.003,055.003,070.009,222
2026-02-133,070.003,100.003,030.003,100.0013,140
2026-02-123,120.003,140.003,060.003,075.0019,052
2026-02-113,045.003,115.003,030.003,090.0018,078
2026-02-102,990.003,050.002,925.003,040.0014,065
2026-02-092,920.002,960.002,920.002,945.0018,540
2026-02-062,850.002,930.002,835.002,910.0016,532
2026-02-052,905.002,905.002,845.002,885.0013,829
2026-02-042,895.002,940.002,815.002,895.0015,829
2026-02-032,800.002,860.002,775.002,820.0010,929
2026-02-022,680.002,815.002,680.002,815.0010,286
2026-01-302,800.002,815.002,735.002,770.0015,361
2026-01-292,810.002,870.002,780.002,780.0012,101
2026-01-282,930.002,930.002,835.002,835.0020,200
2026-01-272,845.002,920.002,800.002,885.0043,086
2026-01-262,845.002,875.002,795.002,800.0031,462
2026-01-232,810.002,865.002,805.002,860.0017,428
2026-01-222,720.002,830.002,720.002,820.0021,537
2026-01-212,605.002,720.002,600.002,720.0012,472
2026-01-202,595.002,605.002,540.002,585.0015,146
2026-01-192,675.002,690.002,565.002,615.0013,939
2026-01-162,735.002,735.002,690.002,715.009,399
2026-01-152,685.002,740.002,640.002,740.0012,281
2026-01-142,615.002,685.002,605.002,685.0012,440
2026-01-132,725.002,725.002,615.002,635.007,778
2026-01-122,790.002,790.002,660.002,670.009,792
2026-01-092,665.002,740.002,665.002,715.006,323
2026-01-082,680.002,775.002,645.002,720.009,082
2026-01-072,625.002,735.002,625.002,735.0020,422
2026-01-062,700.002,700.002,625.002,660.0013,369
2026-01-052,645.002,705.002,535.002,650.0022,018
2026-01-022,750.002,765.002,670.002,695.0013,653
2026-01-012,780.002,780.002,780.002,780.000
2025-12-312,670.002,780.002,670.002,780.0016,206
2025-12-302,780.002,780.002,700.002,730.0016,942
2025-12-292,735.002,760.002,690.002,725.0026,144
2025-12-262,735.002,735.002,735.002,735.000
2025-12-252,735.002,735.002,735.002,735.000
2025-12-242,740.002,765.002,700.002,735.003,879
2025-12-232,740.002,750.002,700.002,745.0018,723
2025-12-222,645.002,740.002,645.002,705.0024,554
2025-12-192,670.002,720.002,660.002,720.0073,722
2025-12-182,655.002,700.002,645.002,700.0018,730
2025-12-172,680.002,690.002,635.002,680.0025,282
2025-12-162,670.002,680.002,635.002,675.0033,025
2025-12-152,670.002,670.002,605.002,625.0018,883
2025-12-122,590.002,645.002,580.002,615.0022,139
2025-12-112,485.002,610.002,485.002,570.0011,242
2025-12-102,470.002,565.002,470.002,555.0020,321
2025-12-092,530.002,570.002,500.002,535.0019,024
2025-12-082,535.002,570.002,510.002,530.0012,513
2025-12-052,560.002,615.002,535.002,550.0021,020
2025-12-042,555.002,570.002,505.002,530.0022,644
2025-12-032,475.002,535.002,475.002,510.0015,943
2025-12-022,485.002,530.002,465.002,490.0012,056
2025-12-012,510.002,555.002,485.002,530.0011,599
2025-11-282,540.002,540.002,470.002,525.0028,593
2025-11-272,480.002,480.002,410.002,455.0013,795
2025-11-262,420.002,435.002,390.002,430.0020,090
2025-11-252,450.002,450.002,330.002,405.0021,017
2025-11-242,380.002,500.002,380.002,415.00125,167
2025-11-212,365.002,430.002,335.002,400.0041,117
2025-11-202,420.002,435.002,375.002,400.0042,575
2025-11-192,385.002,425.002,385.002,405.0016,905
2025-11-182,325.002,400.002,325.002,395.0021,175
2025-11-172,475.002,475.002,375.002,405.0021,169
2025-11-142,500.002,500.002,370.002,400.0028,921
2025-11-132,480.002,520.002,435.002,500.0035,297
2025-11-122,465.002,495.002,440.002,480.0023,793
2025-11-112,340.002,470.002,340.002,470.0074,417
2025-11-102,190.002,385.002,165.002,330.0074,492
2025-11-072,020.002,030.001,988.001,994.0019,490
2025-11-062,055.002,085.002,025.002,030.0016,264
2025-11-052,085.002,100.002,030.002,060.0032,789
2025-11-042,080.002,100.002,030.002,040.0022,457
2025-11-032,090.002,110.002,065.002,090.0017,122
2025-10-312,075.002,110.002,055.002,095.0017,274
2025-10-302,165.002,165.002,065.002,080.0030,035
2025-10-292,160.002,190.002,110.002,150.0032,477
2025-10-282,145.002,150.002,090.002,115.0017,002
2025-10-272,150.002,185.002,110.002,135.0035,236
2025-10-242,160.002,160.002,110.002,140.0019,041
2025-10-232,090.002,135.002,055.002,135.0025,042
2025-10-221,980.002,065.001,980.002,065.0096,405
2025-10-211,990.002,035.001,970.001,990.0023,751
2025-10-201,998.002,015.001,986.002,015.0023,030
2025-10-171,958.001,984.001,932.001,980.0028,097
2025-10-162,010.002,010.001,970.001,980.0021,651
2025-10-152,055.002,055.001,980.001,982.0031,543
2025-10-142,065.002,065.001,992.002,020.0037,714
2025-10-132,075.002,085.002,025.002,045.0012,628
2025-10-102,095.002,100.002,020.002,020.0021,551
2025-10-092,070.002,105.002,065.002,070.0010,526
2025-10-082,080.002,080.002,050.002,065.0014,000
2025-10-072,100.002,100.002,060.002,075.0019,509
2025-10-062,090.002,090.002,050.002,075.0015,993
2025-10-032,055.002,120.002,055.002,110.0021,487
2025-10-022,100.002,115.002,060.002,075.0016,452
2025-10-012,060.002,080.002,050.002,065.0015,513
2025-09-302,050.002,075.002,035.002,060.0016,115
2025-09-292,025.002,055.002,015.002,055.0022,521
2025-09-262,045.002,045.002,015.002,015.0016,741
2025-09-252,020.002,085.002,020.002,035.0012,617
2025-09-242,095.002,095.002,055.002,080.0014,780
2025-09-232,040.002,120.002,035.002,100.0025,958
2025-09-222,070.002,080.002,015.002,030.0015,310
2025-09-192,120.002,135.002,070.002,070.0079,311
2025-09-182,085.002,125.002,060.002,125.0034,624
2025-09-172,115.002,115.002,055.002,075.0029,154
2025-09-162,125.002,150.002,050.002,055.0020,104
2025-09-152,060.002,120.002,045.002,090.0021,398
2025-09-122,100.002,120.002,055.002,060.0015,226
2025-09-112,115.002,135.002,060.002,110.0032,931
2025-09-102,100.002,105.002,055.002,075.0020,422
2025-09-092,210.002,220.002,095.002,095.0032,476
2025-09-082,080.002,270.002,050.002,210.0064,871
2025-09-052,055.002,135.002,055.002,080.00227,282
2025-09-042,020.002,060.002,020.002,035.00107,890
2025-09-032,020.002,030.001,990.001,992.0024,441
2025-09-022,060.002,065.001,994.002,010.0075,900
2025-09-012,045.002,065.002,020.002,035.0014,786
2025-08-292,105.002,105.002,040.002,040.0023,240
2025-08-282,135.002,165.002,080.002,085.0032,509
2025-08-272,255.002,275.002,165.002,165.0010,788
2025-08-262,385.002,385.002,230.002,240.0027,651
2025-08-252,275.002,275.002,275.002,275.000
2025-08-222,215.002,275.002,215.002,275.0036,678
2025-08-212,195.002,245.002,170.002,220.0028,831
2025-08-202,225.002,235.002,185.002,195.0012,020
2025-08-192,225.002,240.002,220.002,235.007,656
2025-08-182,200.002,230.002,180.002,215.0014,678
2025-08-152,230.002,245.002,200.002,200.0010,585
2025-08-142,235.002,255.002,220.002,220.0015,618
2025-08-132,265.002,270.002,195.002,240.0016,480
2025-08-122,240.002,260.002,205.002,225.0017,697
2025-08-112,275.002,285.002,235.002,235.0012,598
2025-08-082,245.002,275.002,230.002,250.0078,953
2025-08-072,245.002,275.002,215.002,220.0027,912
2025-08-062,290.002,290.002,225.002,230.0017,849
2025-08-052,325.002,325.002,265.002,265.0015,237
2025-08-042,290.002,320.002,250.002,290.0027,145
2025-08-012,395.002,445.002,250.002,250.0031,714
2025-07-312,695.002,695.002,395.002,395.0068,984
2025-07-302,850.002,850.002,465.002,630.0049,963
2025-07-292,935.002,995.002,915.002,930.0019,854
2025-07-282,990.003,000.002,895.002,925.0020,736
2025-07-252,975.002,995.002,925.002,930.0015,650
2025-07-242,985.003,015.002,945.003,015.0010,084
2025-07-232,940.002,990.002,940.002,945.0020,048
2025-07-222,940.002,950.002,910.002,935.008,097
2025-07-213,025.003,070.002,960.002,975.0011,849
2025-07-182,895.003,030.002,820.003,020.0032,905
2025-07-172,915.002,925.002,850.002,880.0019,509
2025-07-162,990.002,990.002,905.002,935.0011,432
2025-07-152,925.003,035.002,925.002,995.008,186
2025-07-143,035.003,045.002,985.002,990.008,498
2025-07-113,040.003,100.003,040.003,060.0012,699
2025-07-103,060.003,115.003,045.003,110.0012,740
2025-07-093,005.003,060.002,995.003,035.009,474
2025-07-083,060.003,060.003,015.003,035.0010,769
2025-07-073,100.003,100.003,005.003,015.004,811
2025-07-043,045.003,055.003,000.003,015.006,419
2025-07-033,055.003,075.003,030.003,040.004,835
2025-07-023,035.003,050.002,980.003,020.0018,805
2025-07-012,995.003,050.002,955.003,050.0017,124
2025-06-302,990.002,990.002,925.002,965.0011,780
2025-06-272,895.002,980.002,875.002,980.0018,139
2025-06-262,780.002,840.002,775.002,815.0015,121
2025-06-252,775.002,790.002,740.002,740.006,514
2025-06-242,725.002,795.002,725.002,760.0010,669
2025-06-232,740.002,740.002,685.002,725.0014,816
2025-06-202,805.002,815.002,695.002,705.0098,285
2025-06-192,760.002,795.002,740.002,785.0018,076
2025-06-182,835.002,845.002,770.002,795.007,799
2025-06-172,775.002,835.002,775.002,800.008,383
2025-06-162,720.002,850.002,720.002,825.007,806
2025-06-132,880.002,910.002,760.002,795.008,631
2025-06-122,840.002,850.002,805.002,850.0019,341
2025-06-112,805.002,890.002,805.002,870.0011,571
2025-06-102,945.002,945.002,855.002,880.0021,067
2025-06-092,915.002,915.002,865.002,880.007,033
2025-06-062,905.002,905.002,835.002,840.0014,562
2025-06-052,905.002,905.002,870.002,870.0015,292
2025-06-042,905.002,915.002,840.002,895.0010,800
2025-06-032,845.002,845.002,780.002,835.007,631
2025-06-022,760.002,850.002,735.002,835.0019,111
2025-05-302,860.002,865.002,785.002,785.0031,435
2025-05-292,860.002,905.002,840.002,870.006,397
2025-05-282,790.002,890.002,790.002,810.0021,825
2025-05-272,845.002,890.002,790.002,865.0015,732
2025-05-262,805.002,805.002,805.002,805.000
2025-05-232,890.002,905.002,780.002,805.0016,164
2025-05-222,885.002,920.002,855.002,870.0012,396
2025-05-212,975.003,025.002,955.002,965.0019,067
2025-05-203,025.003,105.003,025.003,035.0010,505
2025-05-193,035.003,120.003,025.003,120.0067,820
2025-05-163,125.003,125.003,055.003,080.0013,493
2025-05-153,150.003,150.003,040.003,070.0010,670
2025-05-143,210.003,210.003,130.003,150.008,671
2025-05-133,175.003,175.003,135.003,170.0010,940
2025-05-123,080.003,200.003,075.003,130.0010,428
2025-05-093,055.003,155.002,980.003,015.0010,552
2025-05-083,265.003,285.003,085.003,085.0021,627
2025-05-073,130.003,290.003,035.003,180.0031,203
2025-05-063,185.003,265.003,145.003,245.0017,316
2025-05-053,165.003,165.003,165.003,165.000
2025-05-023,140.003,170.003,115.003,165.007,860
2025-05-013,075.003,135.003,065.003,135.005,594
2025-04-303,155.003,155.003,080.003,115.0018,302
2025-04-293,115.003,135.003,070.003,090.0010,548
2025-04-283,140.003,195.003,095.003,100.009,487
2025-04-253,095.003,150.003,095.003,120.0016,466
2025-04-243,040.003,085.003,025.003,070.0010,922
2025-04-232,995.003,145.002,960.003,065.0013,057
2025-04-222,935.002,975.002,925.002,975.007,406
2025-04-213,010.003,010.003,010.003,010.000
2025-04-183,010.003,010.003,010.003,010.000
2025-04-173,040.003,040.002,970.003,010.006,300
2025-04-163,080.003,100.003,060.003,060.008,094
2025-04-153,050.003,130.003,050.003,105.0021,159
2025-04-143,040.003,055.002,995.003,035.0024,754
2025-04-112,900.002,985.002,900.002,955.0025,546
2025-04-103,110.003,140.002,885.002,950.0025,530
2025-04-092,790.002,835.002,755.002,835.0029,999
2025-04-082,750.002,925.002,735.002,810.0025,548
2025-04-072,610.002,760.002,425.002,720.0051,356
2025-04-042,800.002,800.002,570.002,635.0033,373
2025-04-032,985.003,000.002,855.002,865.008,969
2025-04-022,980.003,015.002,925.003,000.0014,381
2025-04-013,065.003,070.003,010.003,020.0012,708
2025-03-313,160.003,160.003,035.003,035.0028,128
2025-03-283,170.003,290.003,150.003,195.0016,383
2025-03-273,245.003,280.003,210.003,230.0013,350
2025-03-263,405.003,405.003,280.003,280.0010,643
2025-03-253,350.003,385.003,300.003,320.005,551
2025-03-243,360.003,370.003,300.003,310.009,384
2025-03-213,410.003,410.003,310.003,330.0048,308
2025-03-203,375.003,585.003,370.003,405.0040,623
2025-03-193,395.003,435.003,340.003,350.0015,919
2025-03-183,335.003,435.003,330.003,370.0010,695
2025-03-173,420.003,450.003,385.003,405.0016,096
2025-03-143,340.003,450.003,340.003,405.009,539
2025-03-133,410.003,425.003,310.003,340.0012,816
2025-03-123,450.003,550.003,450.003,450.0010,172
2025-03-113,485.003,570.003,485.003,530.0032,136
2025-03-103,655.003,655.003,505.003,505.008,203
2025-03-073,745.003,790.003,620.003,660.0020,101
2025-03-063,415.003,885.003,415.003,800.0042,690
2025-03-053,340.003,550.003,330.003,465.0029,740
2025-03-043,410.003,420.003,285.003,320.0060,851
2025-03-033,340.003,390.003,300.003,350.0019,927
2025-02-283,415.003,420.003,290.003,330.0075,686
2025-02-273,640.003,640.003,455.003,475.0064,726
2025-02-263,730.003,755.003,705.003,755.0010,231
2025-02-253,715.003,730.003,695.003,710.0010,704
2025-02-243,730.003,730.003,675.003,715.009,016
2025-02-213,720.003,725.003,700.003,715.0033,114
2025-02-203,715.003,730.003,670.003,700.0017,479
2025-02-193,750.003,750.003,615.003,700.0014,698
2025-02-183,740.003,750.003,700.003,725.0018,030
2025-02-173,825.003,825.003,660.003,720.0026,131
2025-02-143,730.003,745.003,725.003,730.006,900
2025-02-133,640.003,735.003,640.003,710.0076,627
2025-02-123,580.003,700.003,570.003,670.0014,144
2025-02-113,610.003,685.003,610.003,670.0016,406
2025-02-103,550.003,700.003,550.003,670.009,491
2025-02-073,660.003,670.003,620.003,620.006,596
2025-02-063,550.003,650.003,525.003,650.0012,903
2025-02-053,405.003,525.003,400.003,525.0013,342
2025-02-043,450.003,460.003,440.003,455.0010,036
2025-02-033,480.003,495.003,425.003,460.0012,812
2025-01-313,525.003,540.003,510.003,525.0010,114
2025-01-303,530.003,555.003,480.003,510.0010,666
2025-01-293,435.003,520.003,430.003,520.006,112
2025-01-283,430.003,500.003,390.003,480.007,888
2025-01-273,425.003,450.003,360.003,425.0013,316
2025-01-243,485.003,500.003,425.003,435.0011,499
2025-01-233,505.003,505.003,420.003,425.0012,410
2025-01-223,460.003,505.003,440.003,450.0011,211
2025-01-213,410.003,470.003,390.003,460.005,595
2025-01-203,450.003,475.003,395.003,445.0014,453
2025-01-173,330.003,490.003,330.003,450.0024,588
2025-01-163,390.003,415.003,325.003,410.0014,742
2025-01-153,300.003,390.003,275.003,375.0017,301
2025-01-143,200.003,280.003,200.003,255.0015,234
2025-01-133,230.003,270.003,200.003,250.0019,818
2025-01-103,255.003,285.003,240.003,250.0026,190
2025-01-093,290.003,310.003,140.003,280.0025,079
2025-01-083,225.003,270.003,215.003,255.0028,156
2025-01-073,300.003,300.003,245.003,270.0027,686
2025-01-063,340.003,370.003,310.003,310.008,819
2025-01-033,325.003,335.003,285.003,310.006,526
2025-01-023,265.003,300.003,265.003,295.004,609
2025-01-013,260.003,260.003,260.003,260.000
2024-12-313,255.003,280.003,240.003,260.003,711
2024-12-303,265.003,275.003,245.003,250.006,423
2024-12-273,340.003,340.003,245.003,245.008,296
2024-12-263,305.003,305.003,305.003,305.000
2024-12-253,305.003,305.003,305.003,305.000
2024-12-243,280.003,315.003,270.003,305.005,833
2024-12-233,180.003,210.003,120.003,205.0020,736
2024-12-203,070.003,200.003,070.003,200.0061,181
2024-12-193,100.003,135.003,100.003,130.0032,797
2024-12-183,135.003,170.003,130.003,150.007,683
2024-12-173,025.003,125.003,025.003,115.0014,383
2024-12-163,090.003,120.003,085.003,120.0018,063
2024-12-133,095.003,145.003,095.003,120.0010,235
2024-12-123,135.003,160.003,105.003,120.0014,914
2024-12-113,130.003,185.003,120.003,165.008,246
2024-12-103,120.003,180.003,120.003,175.0012,884
2024-12-093,125.003,160.003,120.003,145.0013,888
2024-12-063,140.003,190.003,125.003,125.0021,603
2024-12-053,155.003,155.003,105.003,150.009,026
2024-12-043,120.003,140.003,070.003,140.0014,322
2024-12-033,085.003,110.003,085.003,100.0011,700
2024-12-023,015.003,100.003,015.003,080.0010,801
2024-11-293,155.003,155.003,070.003,095.005,480
2024-11-283,070.003,110.003,035.003,100.0014,068
2024-11-273,075.003,100.003,055.003,085.004,836
2024-11-263,110.003,110.003,050.003,085.008,131
2024-11-253,130.003,145.003,120.003,130.0026,341
2024-11-223,120.003,145.003,115.003,135.0020,872
2024-11-213,060.003,105.003,050.003,105.008,832
2024-11-203,085.003,090.003,050.003,075.0010,392
2024-11-193,030.003,090.003,030.003,065.0010,359
2024-11-183,160.003,185.003,070.003,090.0012,858
2024-11-153,060.003,200.003,050.003,195.0015,575
2024-11-143,060.003,180.003,060.003,140.0064,317
2024-11-133,075.003,175.003,075.003,150.0022,441
2024-11-123,075.003,165.003,075.003,135.0022,933
2024-11-113,260.003,260.003,105.003,140.0013,498
2024-11-083,195.003,200.003,145.003,145.009,023
2024-11-073,255.003,255.003,220.003,220.0013,767
2024-11-063,260.003,295.003,180.003,200.0014,354
2024-11-053,210.003,210.003,155.003,200.0017,615
2024-11-043,125.003,215.003,125.003,190.0016,946
2024-11-013,100.003,230.003,100.003,190.0011,509
2024-10-313,190.003,210.003,160.003,210.0016,276
2024-10-303,115.003,285.003,115.003,190.0053,957
2024-10-293,180.003,230.003,160.003,190.008,204
2024-10-283,165.003,255.003,155.003,230.009,274
2024-10-253,105.003,190.003,090.003,145.0031,619
2024-10-243,200.003,225.003,130.003,130.0019,659
2024-10-233,320.003,335.003,225.003,225.0014,604
2024-10-223,370.003,390.003,335.003,375.009,193
2024-10-213,470.003,475.003,405.003,405.008,250
2024-10-183,505.003,505.003,440.003,470.0015,261
2024-10-173,425.003,460.003,415.003,430.0021,532
2024-10-163,440.003,440.003,335.003,440.0036,401
2024-10-153,430.003,430.003,355.003,370.0026,961
2024-10-143,430.003,435.003,365.003,415.0036,595
2024-10-113,415.003,430.003,360.003,430.0066,090
2024-10-103,360.003,375.003,350.003,370.0019,371
2024-10-093,345.003,415.003,320.003,380.0011,596
2024-10-083,355.003,375.003,265.003,310.0012,074
2024-10-073,435.003,435.003,300.003,375.0016,634
2024-10-043,390.003,465.003,355.003,410.0011,910
2024-10-033,275.003,355.003,275.003,355.006,761
2024-10-023,270.003,355.003,270.003,340.0014,234
2024-10-013,460.003,460.003,350.003,360.0011,908
2024-09-303,440.003,475.003,370.003,430.0035,649
2024-09-273,350.003,450.003,350.003,450.0012,868
2024-09-263,240.003,385.003,240.003,365.0011,296
2024-09-253,295.003,320.003,285.003,300.0014,632
2024-09-243,345.003,345.003,270.003,300.0011,578
2024-09-233,270.003,275.003,225.003,275.007,509
2024-09-203,265.003,325.003,250.003,255.0038,431
2024-09-193,195.003,350.003,195.003,305.0013,424
2024-09-183,280.003,340.003,240.003,260.0015,261
2024-09-173,245.003,285.003,200.003,250.0034,012
2024-09-163,200.003,225.003,170.003,225.0011,011
2024-09-133,130.003,235.003,130.003,205.0024,514
2024-09-123,140.003,170.003,105.003,145.0020,039
2024-09-113,100.003,120.003,060.003,110.00133,777
2024-09-103,090.003,140.003,080.003,100.00131,669
2024-09-093,045.003,150.003,045.003,105.0024,600
2024-09-063,135.003,185.003,035.003,120.0074,070
2024-09-053,180.003,220.003,130.003,130.005,365
2024-09-043,115.003,220.003,100.003,170.0012,753
2024-09-033,275.003,280.003,170.003,170.0012,867
2024-09-023,310.003,310.003,235.003,265.0012,022
2024-08-303,230.003,305.003,220.003,305.0092,853
2024-08-293,260.003,270.003,205.003,220.0042,225
2024-08-283,505.003,505.003,260.003,300.0073,515
2024-08-273,495.003,610.003,480.003,520.0016,045
2024-08-263,585.003,585.003,585.003,585.000
2024-08-233,550.003,590.003,530.003,585.009,073
2024-08-223,480.003,575.003,480.003,550.009,589
2024-08-213,525.003,565.003,525.003,560.0010,355
2024-08-203,575.003,580.003,520.003,520.008,260
2024-08-193,480.003,530.003,480.003,515.008,808
2024-08-163,550.003,590.003,535.003,535.007,752
2024-08-153,520.003,600.003,520.003,555.008,097
2024-08-143,485.003,565.003,485.003,545.008,484
2024-08-133,495.003,525.003,480.003,510.005,482
2024-08-123,630.003,630.003,500.003,510.0014,108
2024-08-093,560.003,595.003,550.003,570.0015,943
2024-08-083,580.003,580.003,485.003,530.0012,104
2024-08-073,580.003,580.003,500.003,550.0020,430
2024-08-063,485.003,540.003,460.003,490.0031,119
2024-08-053,595.003,595.003,405.003,490.0026,119
2024-08-023,510.003,615.003,510.003,550.0036,017
2024-08-013,565.003,695.003,565.003,620.0019,920
2024-07-313,695.003,755.003,605.003,670.0019,588
2024-07-303,515.003,780.003,515.003,725.0014,245
2024-07-293,700.003,710.003,590.003,605.0012,374
2024-07-263,550.003,700.003,540.003,645.0016,121
2024-07-253,510.003,560.003,420.003,545.0030,496
2024-07-243,740.003,740.003,540.003,560.0032,331
2024-07-233,600.003,660.003,600.003,660.006,163
2024-07-223,710.003,710.003,590.003,630.009,061
2024-07-193,715.003,715.003,600.003,610.0020,798
2024-07-183,610.003,725.003,600.003,725.0017,264
2024-07-173,650.003,650.003,590.003,615.0024,074
2024-07-163,655.003,655.003,600.003,600.0022,053
2024-07-153,665.003,670.003,625.003,670.0015,126
2024-07-123,745.003,745.003,600.003,600.0013,724
2024-07-113,600.003,670.003,575.003,670.0019,478
2024-07-103,560.003,625.003,550.003,625.0024,657
2024-07-093,640.003,640.003,535.003,560.0026,874
2024-07-083,670.003,670.003,590.003,635.009,016
2024-07-053,530.003,655.003,530.003,645.0029,478
2024-07-043,495.003,555.003,495.003,520.0039,712
2024-07-033,435.003,530.003,400.003,530.0016,172
2024-07-023,485.003,490.003,370.003,420.0027,617
2024-07-013,420.003,505.003,420.003,470.0013,691
2024-06-283,395.003,465.003,365.003,465.0011,170
2024-06-273,390.003,410.003,340.003,400.0013,795
2024-06-263,400.003,400.003,365.003,365.0021,482
2024-06-253,335.003,430.003,335.003,420.0025,932
2024-06-243,335.003,425.003,315.003,415.0019,270
2024-06-213,255.003,390.003,245.003,390.00178,943
2024-06-203,295.003,295.003,230.003,285.0019,903
2024-06-193,175.003,225.003,160.003,220.0025,675
2024-06-183,095.003,170.003,075.003,170.0021,141
2024-06-173,020.003,140.003,020.003,095.0014,091
2024-06-143,130.003,135.003,070.003,105.0015,783
2024-06-133,225.003,225.003,115.003,150.0022,900
2024-06-123,170.003,210.003,140.003,170.0028,477
2024-06-113,155.003,200.003,130.003,150.0037,239
2024-06-103,140.003,190.003,140.003,155.0073,754
2024-06-073,240.003,240.003,165.003,205.0049,875
2024-06-063,185.003,285.003,185.003,240.0021,367
2024-06-053,295.003,320.003,230.003,250.009,059
2024-06-043,400.003,400.003,270.003,280.009,959
2024-06-033,445.003,455.003,400.003,400.0013,182
2024-05-313,455.003,455.003,390.003,410.0040,358
2024-05-303,400.003,455.003,390.003,410.0019,874
2024-05-293,505.003,530.003,415.003,415.009,484
2024-05-283,540.003,590.003,525.003,560.0013,590
2024-05-273,555.003,555.003,555.003,555.000
2024-05-243,505.003,575.003,505.003,555.008,075
2024-05-233,650.003,680.003,540.003,540.0015,412
2024-05-223,555.003,690.003,555.003,635.0019,546
2024-05-213,515.003,600.003,515.003,575.0033,250
2024-05-203,535.003,610.003,535.003,585.007,895
2024-05-173,525.003,650.003,520.003,555.008,385
2024-05-163,695.003,700.003,550.003,615.0024,706
2024-05-153,750.003,750.003,650.003,680.0019,134
2024-05-143,795.003,800.003,710.003,725.0010,277
2024-05-133,755.003,795.003,735.003,760.009,441
2024-05-103,820.003,820.003,735.003,735.0010,259
2024-05-093,770.003,825.003,770.003,785.009,893
2024-05-083,735.003,775.003,655.003,765.0015,330
2024-05-073,605.003,775.003,605.003,735.0019,319
2024-05-063,555.003,555.003,555.003,555.000
2024-05-033,690.003,715.003,490.003,555.0023,183
2024-05-023,620.003,705.003,605.003,670.0018,674
2024-05-013,560.003,620.003,560.003,615.0010,469
2024-04-303,545.003,635.003,510.003,620.0020,603
2024-04-293,435.003,620.003,435.003,620.0012,015
2024-04-263,475.003,560.003,475.003,505.0011,413
2024-04-253,545.003,655.003,510.003,510.0020,616
2024-04-243,375.003,630.003,375.003,630.0024,611
2024-04-233,280.003,465.003,280.003,465.0015,277
2024-04-223,200.003,355.003,190.003,355.0022,011
2024-04-193,225.003,290.003,220.003,255.006,633
2024-04-183,245.003,330.003,245.003,325.005,218
2024-04-173,390.003,390.003,265.003,305.0015,193
2024-04-163,355.003,380.003,300.003,340.0019,604
2024-04-153,355.003,455.003,355.003,435.0012,468
2024-04-123,470.003,470.003,385.003,410.0020,118
2024-04-113,510.003,510.003,370.003,385.0010,941
2024-04-103,390.003,500.003,390.003,420.0015,999
2024-04-093,440.003,530.003,440.003,450.0014,222
2024-04-083,535.003,535.003,440.003,515.0013,159
2024-04-053,450.003,525.003,415.003,480.0019,020
2024-04-043,430.003,525.003,430.003,500.009,796
2024-04-033,390.003,520.003,390.003,475.0016,809
2024-04-023,530.003,535.003,420.003,455.0015,349
2024-04-013,532.003,532.003,532.003,532.000
2024-03-293,532.003,532.003,532.003,532.000
2024-03-283,552.003,584.003,512.003,532.0010,744
2024-03-273,566.003,570.003,504.003,546.0013,066
2024-03-263,418.003,624.003,418.003,592.0011,645
2024-03-253,430.003,518.003,420.003,518.0013,449
2024-03-223,526.003,586.003,502.003,518.009,006
2024-03-213,570.003,572.003,470.003,572.0022,738
2024-03-203,490.003,540.003,454.003,526.0012,357
2024-03-193,600.003,600.003,406.003,514.0034,512
2024-03-183,586.003,618.003,512.003,512.0027,238
2024-03-153,528.003,606.003,512.003,586.0041,046
2024-03-143,650.003,650.003,538.003,548.007,699
2024-03-133,590.003,636.003,572.003,624.0020,741
2024-03-123,496.003,600.003,496.003,586.0012,704
2024-03-113,452.003,598.003,452.003,536.008,937
2024-03-083,500.003,546.003,500.003,546.0010,656
2024-03-073,468.003,600.003,446.003,536.0013,517
2024-03-063,544.003,596.003,460.003,528.0013,501
2024-03-053,462.003,574.003,462.003,536.0016,643
2024-03-043,590.003,590.003,502.003,510.0011,164
2024-03-013,730.003,734.003,572.003,602.0027,962
2024-02-293,736.003,810.003,690.003,694.00115,815
2024-02-283,558.003,698.003,558.003,674.0017,222
2024-02-273,468.003,598.003,452.003,588.0015,383
2024-02-263,396.003,464.003,396.003,464.008,714
2024-02-233,440.003,472.003,416.003,426.006,808
2024-02-223,380.003,462.003,364.003,424.007,896
2024-02-213,368.003,468.003,368.003,442.007,995
2024-02-203,500.003,578.003,380.003,400.0010,813
2024-02-193,528.003,600.003,526.003,586.0010,377
2024-02-163,528.003,598.003,528.003,596.0016,826
2024-02-153,534.003,562.003,526.003,552.0010,220
2024-02-143,546.003,552.003,460.003,552.0012,412
2024-02-133,530.003,530.003,490.003,512.0014,430
2024-02-123,536.003,574.003,536.003,570.009,598
2024-02-093,404.003,560.003,404.003,550.0013,336
2024-02-083,500.003,562.003,484.003,550.0031,005
2024-02-073,348.003,488.003,348.003,462.008,783
2024-02-063,364.003,458.003,362.003,434.009,274
2024-02-053,440.003,508.003,412.003,412.0017,315
2024-02-023,442.003,500.003,408.003,448.0024,893
2024-02-013,262.003,434.003,262.003,404.0021,412
2024-01-313,334.003,400.003,334.003,364.0014,892
2024-01-303,480.003,482.003,330.003,390.0014,318
2024-01-293,438.003,480.003,396.003,426.0014,129
2024-01-263,464.003,528.003,464.003,496.0013,901
2024-01-253,502.003,520.003,462.003,496.0019,828
2024-01-243,400.003,502.003,392.003,502.0012,712
2024-01-233,440.003,440.003,342.003,406.0016,338
2024-01-223,274.003,368.003,274.003,366.0031,636
2024-01-193,218.003,356.003,200.003,356.0043,897
2024-01-183,250.003,292.003,234.003,264.0019,307
2024-01-173,238.003,250.003,158.003,250.0023,761
2024-01-163,258.003,292.003,178.003,258.0012,612
2024-01-153,228.003,278.003,202.003,272.0019,591
2024-01-123,292.003,322.003,266.003,292.0017,887
2024-01-113,296.003,320.003,260.003,270.0025,951
2024-01-103,304.003,336.003,300.003,310.009,140
2024-01-093,308.003,390.003,308.003,348.0050,260
2024-01-083,272.003,392.003,272.003,390.0014,505
2024-01-053,410.003,410.003,298.003,354.0020,022
2024-01-043,336.003,408.003,336.003,384.00126,398
2024-01-033,410.003,422.003,294.003,344.0054,686
2024-01-023,378.003,500.003,348.003,412.0028,758
2024-01-013,460.003,460.003,460.003,460.000
2023-12-293,458.003,554.003,458.003,460.0043,902
2023-12-283,166.003,618.003,166.003,564.00204,839
2023-12-273,142.003,236.003,116.003,204.00945,727
2023-12-263,230.003,230.003,230.003,230.000
2023-12-253,230.003,230.003,230.003,230.000
2023-12-223,400.003,400.003,192.003,230.00112,139
2023-12-213,386.003,468.003,350.003,384.0041,566
2023-12-203,432.003,464.003,362.003,460.0048,651
2023-12-193,410.003,436.003,370.003,396.0043,549
2023-12-183,430.003,430.003,296.003,402.00135,945
2023-12-153,372.003,496.003,334.003,414.00145,579
2023-12-143,228.003,372.003,228.003,366.0041,813
2023-12-133,124.003,210.003,124.003,192.0036,452
2023-12-123,222.003,222.003,132.003,192.0032,344
2023-12-113,050.003,208.003,040.003,192.0040,072
2023-12-083,076.003,140.003,014.003,084.0020,949
2023-12-073,030.003,036.002,902.003,024.0018,964
2023-12-062,904.002,978.002,904.002,960.00457,041
2023-12-052,900.002,900.002,840.002,886.0014,290
2023-12-042,800.002,890.002,800.002,844.0013,404
2023-12-012,750.002,840.002,750.002,840.00303,561
2023-11-302,816.002,832.002,744.002,794.0042,208
2023-11-292,800.002,844.002,764.002,830.0019,154
2023-11-282,750.002,774.002,724.002,774.0013,837
2023-11-272,754.002,772.002,734.002,734.0014,258
2023-11-242,704.002,778.002,704.002,766.0011,632
2023-11-232,752.002,776.002,750.002,768.0016,883
2023-11-222,656.002,764.002,654.002,764.0036,344
2023-11-212,718.002,738.002,692.002,694.0021,787
2023-11-202,706.002,764.002,686.002,714.0025,565
2023-11-172,698.002,804.002,698.002,752.0032,096
2023-11-162,772.002,824.002,766.002,766.0023,726
2023-11-152,782.002,914.002,782.002,826.0043,565
2023-11-142,750.002,850.002,700.002,842.0026,118
2023-11-132,614.002,728.002,606.002,716.00174,487
2023-11-102,700.002,700.002,650.002,680.0013,110
2023-11-092,688.002,722.002,680.002,706.00240,622
2023-11-082,596.002,700.002,596.002,680.00169,404
2023-11-072,608.002,718.002,608.002,652.0029,815
2023-11-062,710.002,724.002,656.002,674.0021,264
2023-11-032,714.002,720.002,682.002,692.0014,378
2023-11-022,600.002,686.002,600.002,674.0034,291
2023-11-012,502.002,584.002,502.002,564.0061,632
2023-10-312,510.002,568.002,508.002,566.0030,812
2023-10-302,464.002,536.002,464.002,516.009,638
2023-10-272,456.002,546.002,456.002,516.0015,541
2023-10-262,548.002,564.002,490.002,506.0026,243
2023-10-252,554.002,574.002,516.002,554.0032,984
2023-10-242,572.002,590.002,546.002,564.0014,457
2023-10-232,572.002,610.002,530.002,596.0021,228
2023-10-202,628.002,638.002,564.002,614.0023,389
2023-10-192,674.002,704.002,634.002,648.0020,600
2023-10-182,696.002,718.002,674.002,676.0019,307
2023-10-172,678.002,750.002,678.002,732.0012,717
2023-10-162,814.002,814.002,738.002,740.0011,608
2023-10-132,824.002,824.002,740.002,754.0018,290
2023-10-122,814.002,848.002,780.002,784.0013,788
2023-10-112,812.002,874.002,786.002,792.0015,851
2023-10-102,710.002,864.002,700.002,850.0034,166
2023-10-092,738.002,800.002,738.002,744.0012,918
2023-10-062,740.002,800.002,740.002,768.008,903
2023-10-052,710.002,794.002,710.002,754.0016,358
2023-10-042,832.002,832.002,750.002,760.0021,526
2023-10-032,712.002,806.002,700.002,760.0013,077
2023-10-022,862.002,896.002,712.002,758.0021,324
2023-09-292,730.002,834.002,730.002,782.0019,044
2023-09-282,810.002,810.002,768.002,796.0010,415
2023-09-272,770.002,812.002,736.002,800.0018,180
2023-09-262,850.002,860.002,826.002,832.007,983
2023-09-252,888.002,892.002,846.002,866.0025,284
2023-09-222,918.002,968.002,916.002,938.0029,342
2023-09-212,856.002,918.002,824.002,898.0022,231
2023-09-202,848.002,896.002,822.002,866.0011,861
2023-09-192,860.002,860.002,820.002,836.007,612
2023-09-182,808.002,866.002,804.002,814.009,697
2023-09-152,874.002,926.002,856.002,876.0055,083
2023-09-142,786.002,880.002,786.002,880.0025,142
2023-09-132,796.002,838.002,768.002,804.0010,790
2023-09-122,786.002,792.002,780.002,786.0012,051
2023-09-112,780.002,848.002,780.002,820.008,784
2023-09-082,896.002,896.002,796.002,820.009,553
2023-09-072,858.002,862.002,820.002,830.006,084
2023-09-062,812.002,932.002,812.002,856.0021,241
2023-09-052,838.002,888.002,832.002,888.0010,107
2023-09-042,856.002,884.002,806.002,866.0014,907
2023-09-012,770.002,892.002,770.002,834.0018,349
2023-08-312,814.002,832.002,804.002,832.0012,885
2023-08-302,832.002,844.002,782.002,822.0011,063
2023-08-292,838.002,840.002,772.002,812.0018,431
2023-08-282,752.002,752.002,752.002,752.000
2023-08-252,756.002,772.002,736.002,752.0012,174
2023-08-242,862.002,862.002,762.002,762.0015,385
2023-08-232,902.002,902.002,790.002,826.008,418
2023-08-222,778.002,850.002,778.002,846.0022,842
2023-08-212,882.002,882.002,778.002,778.0010,750
2023-08-182,956.002,956.002,860.002,866.0012,765
2023-08-172,914.002,962.002,888.002,938.00194,898
2023-08-162,856.002,972.002,856.002,972.0015,511
2023-08-152,908.002,934.002,890.002,930.008,945
2023-08-142,864.002,914.002,860.002,914.0071,504
2023-08-112,912.002,914.002,880.002,880.0011,630
2023-08-102,898.002,998.002,898.002,956.0037,175
2023-08-092,880.002,954.002,880.002,900.0018,802
2023-08-082,920.002,950.002,890.002,898.0035,140
2023-08-072,924.002,990.002,924.002,928.0023,445
2023-08-043,000.003,010.002,958.002,990.0032,205
2023-08-032,924.002,974.002,904.002,944.0025,008
2023-08-022,948.002,960.002,906.002,948.0018,320
2023-08-013,008.003,030.002,974.002,974.0030,772
2023-07-312,990.003,032.002,976.002,988.0045,150
2023-07-282,998.003,024.002,930.003,004.0025,341
2023-07-273,092.003,098.002,962.003,000.00124,277
2023-07-262,824.003,108.002,824.003,060.0090,537
2023-07-252,880.002,900.002,838.002,870.0028,406
2023-07-242,850.002,898.002,848.002,890.00203,245
2023-07-212,900.002,900.002,856.002,870.0018,664
2023-07-202,848.002,888.002,844.002,888.0018,475
2023-07-192,804.002,868.002,804.002,866.0025,040
2023-07-182,760.002,814.002,760.002,804.0011,610
2023-07-172,834.002,846.002,778.002,778.0018,302
2023-07-142,840.002,856.002,840.002,844.0041,294
2023-07-132,860.002,868.002,802.002,854.0029,276
2023-07-122,826.002,860.002,820.002,858.0058,055
2023-07-112,748.002,868.002,748.002,828.00189,141
2023-07-102,720.002,720.002,634.002,682.009,582
2023-07-072,600.002,692.002,600.002,684.0020,958
2023-07-062,612.002,620.002,592.002,592.0023,504
2023-07-052,610.002,656.002,610.002,626.0027,848
2023-07-042,672.002,688.002,660.002,664.0010,931
2023-07-032,648.002,690.002,646.002,688.0032,217
2023-06-302,684.002,686.002,652.002,652.0029,298
2023-06-292,660.002,698.002,642.002,668.0061,724
2023-06-282,626.002,700.002,596.002,672.0094,931
2023-06-272,722.002,744.002,632.002,662.00134,747
2023-06-262,686.002,686.002,624.002,670.0062,493
2023-06-232,630.002,676.002,626.002,656.0045,932
2023-06-222,666.002,688.002,638.002,656.0061,442
2023-06-212,600.002,700.002,588.002,700.0085,162
2023-06-202,624.002,652.002,604.002,614.0054,656
2023-06-192,654.002,710.002,644.002,644.0095,875
2023-06-162,604.002,664.002,584.002,650.00134,270
2023-06-152,626.002,630.002,558.002,622.0054,281
2023-06-142,624.002,624.002,560.002,580.0048,363
2023-06-132,570.002,584.002,544.002,582.0037,948
2023-06-122,582.002,582.002,542.002,542.0029,232
2023-06-092,502.002,562.002,502.002,560.0039,329
2023-06-082,582.002,626.002,548.002,550.0058,755
2023-06-072,618.002,638.002,612.002,624.0053,396
2023-06-062,634.002,650.002,572.002,628.0045,218
2023-06-052,638.002,638.002,530.002,564.0022,570
2023-06-022,506.002,558.002,504.002,558.0071,939
2023-06-012,536.002,536.002,480.002,490.00112,185
2023-05-312,506.002,546.002,466.002,510.00215,973
2023-05-302,434.002,580.002,340.002,534.00354,544
2023-05-292,050.002,050.002,050.002,050.000
2023-05-262,034.002,066.002,034.002,050.0040,565
2023-05-252,120.002,120.002,060.002,060.0079,259
2023-05-242,146.002,146.002,100.002,116.0045,756
2023-05-232,204.002,204.002,140.002,140.0021,994
2023-05-222,176.002,178.002,118.002,142.0026,569
2023-05-192,206.002,206.002,138.002,142.0035,362
2023-05-182,132.002,172.002,132.002,148.0013,878
2023-05-172,190.002,190.002,136.002,176.0037,950
2023-05-162,150.002,174.002,148.002,158.0033,248
2023-05-152,160.002,192.002,160.002,160.0032,376
2023-05-122,184.002,192.002,168.002,168.0019,301
2023-05-112,292.002,292.002,184.002,194.0053,535
2023-05-102,240.002,272.002,228.002,234.0033,500
2023-05-092,278.002,300.002,264.002,278.0073,759
2023-05-082,288.002,288.002,288.002,288.000
2023-05-052,278.002,300.002,248.002,288.0026,473
2023-05-042,298.002,298.002,224.002,236.0027,335
2023-05-032,300.002,300.002,252.002,252.0023,185
2023-05-022,282.002,286.002,250.002,260.0025,890
2023-05-012,260.002,260.002,260.002,260.000
2023-04-282,258.002,282.002,224.002,260.0033,052
2023-04-272,170.002,246.002,170.002,246.0047,813
2023-04-262,242.002,242.002,150.002,172.0067,305
2023-04-252,244.002,248.002,220.002,244.0031,686
2023-04-242,206.002,252.002,202.002,242.0030,101
2023-04-212,184.002,226.002,184.002,212.0038,774
2023-04-202,222.002,232.002,204.002,226.0033,408
2023-04-192,244.002,244.002,216.002,220.0090,948
2023-04-182,286.002,292.002,240.002,256.0029,972
2023-04-172,254.002,292.002,254.002,284.0032,068
2023-04-142,194.002,284.002,194.002,252.0025,541
2023-04-132,200.002,230.002,198.002,230.0034,039
2023-04-122,212.002,220.002,174.002,214.0056,826
2023-04-112,188.002,236.002,188.002,214.0048,532
2023-04-102,178.002,178.002,178.002,178.000
2023-04-072,178.002,178.002,178.002,178.000
2023-04-062,138.002,196.002,138.002,178.0026,676
2023-04-052,166.002,194.002,102.002,180.0088,053
2023-04-042,240.002,268.002,192.002,204.0078,137
2023-04-032,230.002,252.002,202.002,250.0021,276
2023-03-312,248.002,262.002,226.002,240.0034,724
2023-03-302,250.002,282.002,250.002,270.0025,980
2023-03-292,216.002,234.002,190.002,232.0036,803
2023-03-282,276.002,276.002,198.002,216.0040,006
2023-03-272,260.002,260.002,200.002,224.0039,016
2023-03-242,202.002,218.002,180.002,210.0032,608
2023-03-232,258.002,258.002,218.002,240.0017,153
2023-03-222,294.002,294.002,224.002,242.0027,660
2023-03-212,228.002,270.002,202.002,264.0083,597
2023-03-202,188.002,230.002,116.002,218.0041,706
2023-03-172,224.002,254.002,172.002,198.00110,750
2023-03-162,290.002,290.002,182.002,234.0057,277
2023-03-152,368.002,368.002,224.002,240.0067,065
2023-03-142,316.002,394.002,316.002,352.0039,308
2023-03-132,412.002,432.002,322.002,350.00128,205
2023-03-102,464.002,466.002,410.002,440.0047,147
2023-03-092,544.002,564.002,512.002,512.0053,619
2023-03-082,578.002,600.002,548.002,564.0071,347
2023-03-072,654.002,668.002,596.002,600.0032,534
2023-03-062,692.002,692.002,620.002,640.00147,430
2023-03-032,620.002,690.002,594.002,620.0036,498
2023-03-022,654.002,712.002,628.002,632.0043,541
2023-03-012,628.002,690.002,568.002,668.0048,183
2023-02-282,554.002,584.002,446.002,584.00112,910
2023-02-272,716.002,716.002,590.002,616.0038,829
2023-02-242,594.002,678.002,594.002,654.0013,151
2023-02-232,632.002,672.002,632.002,670.0020,361
2023-02-222,662.002,662.002,558.002,610.0069,547
2023-02-212,748.002,748.002,610.002,642.0047,559
2023-02-202,700.002,748.002,698.002,730.0022,155
2023-02-172,660.002,732.002,658.002,700.0028,053
2023-02-162,702.002,702.002,658.002,680.0021,121
2023-02-152,722.002,722.002,670.002,700.0025,573
2023-02-142,774.002,774.002,682.002,694.0029,428
2023-02-132,746.002,746.002,678.002,712.0028,765
2023-02-102,632.002,716.002,632.002,682.0032,846
2023-02-092,700.002,702.002,656.002,676.0016,279
2023-02-082,690.002,720.002,650.002,674.0027,323
2023-02-072,720.002,740.002,616.002,640.0044,931
2023-02-062,682.002,730.002,656.002,716.0023,304
2023-02-032,688.002,752.002,688.002,714.0028,307
2023-02-022,686.002,794.002,686.002,750.0079,350
2023-02-012,642.002,772.002,642.002,740.0080,094
2023-01-312,798.002,798.002,670.002,690.0056,652
2023-01-302,730.002,752.002,666.002,746.0047,880
2023-01-272,744.002,744.002,676.002,700.0031,720
2023-01-262,678.002,722.002,652.002,698.0048,796
2023-01-252,640.002,690.002,632.002,664.0044,511
2023-01-242,580.002,646.002,580.002,644.00134,366
2023-01-232,560.002,602.002,522.002,602.0045,062
2023-01-202,502.002,528.002,464.002,518.0027,784
2023-01-192,532.002,532.002,452.002,472.0044,901
2023-01-182,490.002,564.002,474.002,510.0049,699
2023-01-172,506.002,508.002,464.002,484.0029,030
2023-01-162,518.002,526.002,462.002,478.0032,415
2023-01-132,494.002,534.002,464.002,502.00105,300
2023-01-122,350.002,470.002,346.002,462.0041,686
2023-01-112,326.002,388.002,300.002,338.0019,559
2023-01-102,438.002,438.002,314.002,320.0026,402
2023-01-092,400.002,456.002,384.002,390.0030,869
2023-01-062,364.002,414.002,318.002,408.0047,988
2023-01-052,310.002,428.002,304.002,372.0072,313
2023-01-042,294.002,332.002,272.002,306.0025,781
2023-01-032,246.002,290.002,230.002,234.0037,756
2023-01-022,224.002,224.002,224.002,224.000
2022-12-302,258.002,260.002,208.002,224.0015,064
2022-12-292,210.002,244.002,188.002,232.0019,401
2022-12-282,200.002,256.002,192.002,220.0035,305
2022-12-272,174.002,174.002,174.002,174.000
2022-12-262,174.002,174.002,174.002,174.000
2022-12-232,150.002,188.002,124.002,174.0014,152
2022-12-222,160.002,170.002,136.002,144.0022,065
2022-12-212,100.002,154.002,082.002,142.0019,575
2022-12-202,088.002,098.002,056.002,076.0031,550
2022-12-192,108.002,108.002,062.002,092.0025,062
2022-12-162,096.002,096.002,030.002,066.00104,600
2022-12-152,104.002,136.002,074.002,108.0056,115
2022-12-142,162.002,218.002,154.002,154.0047,390
2022-12-132,184.002,240.002,164.002,214.0047,510
2022-12-122,208.002,208.002,144.002,168.0024,179
2022-12-092,138.002,232.002,130.002,224.0035,477
2022-12-082,154.002,182.002,122.002,174.0036,760
2022-12-072,224.002,224.002,122.002,126.0058,473
2022-12-062,178.002,214.002,166.002,182.0025,213
2022-12-052,214.002,262.002,202.002,226.0024,168
2022-12-022,190.002,234.002,184.002,234.0021,992
2022-12-012,184.002,220.002,158.002,178.0032,237
2022-11-302,146.002,222.002,146.002,190.0039,996
2022-11-292,180.002,208.002,160.002,188.0061,541
2022-11-282,266.002,266.002,196.002,202.0056,458
2022-11-252,280.002,298.002,216.002,250.0027,289
2022-11-242,308.002,308.002,236.002,236.0033,587
2022-11-232,220.002,292.002,188.002,256.0053,495
2022-11-222,180.002,200.002,142.002,194.0067,965
2022-11-212,222.002,222.002,112.002,172.00112,319
2022-11-182,214.002,260.002,214.002,246.0027,391
2022-11-172,212.002,228.002,194.002,214.0027,114
2022-11-162,274.002,274.002,194.002,212.0055,513
2022-11-152,256.002,276.002,240.002,262.0040,423
2022-11-142,296.002,296.002,202.002,264.0030,194
2022-11-112,236.002,298.002,182.002,264.0087,349
2022-11-102,084.002,176.002,054.002,170.0066,097
2022-11-092,128.002,128.002,044.002,058.0036,811
2022-11-082,060.002,108.002,052.002,106.0047,623
2022-11-072,018.002,076.001,988.002,076.0059,715
2022-11-041,956.002,002.001,949.001,988.0042,164
2022-11-031,894.001,920.001,873.001,920.0049,473
2022-11-021,940.001,940.001,873.001,900.00132,717
2022-11-011,889.001,915.001,870.001,915.0076,846
2022-10-311,794.001,852.001,794.001,852.0028,165
2022-10-281,823.001,858.001,796.001,858.0061,839
2022-10-271,815.001,877.001,814.001,864.0067,627
2022-10-261,745.001,829.001,724.001,826.0042,138
2022-10-251,656.001,711.001,656.001,711.0033,177
2022-10-241,657.001,697.001,643.001,684.0027,129
2022-10-211,664.001,674.001,618.001,658.0026,642
2022-10-201,706.001,718.001,666.001,677.0066,189
2022-10-191,639.001,744.001,639.001,710.00221,400
2022-10-181,583.001,659.001,583.001,620.0096,019
2022-10-171,589.001,632.001,565.001,618.0043,774
2022-10-141,694.001,700.001,557.001,584.00150,636
2022-10-131,590.001,701.001,590.001,662.0036,537
2022-10-121,681.001,681.001,569.001,616.0074,002
2022-10-111,600.001,643.001,593.001,640.0038,484
2022-10-101,640.001,660.001,624.001,624.0033,874
2022-10-071,698.001,698.001,628.001,649.0089,369
2022-10-061,676.001,707.001,653.001,663.0042,355
2022-10-051,719.001,725.001,653.001,689.0085,283
2022-10-041,731.001,759.001,702.001,713.00161,275
2022-10-031,660.001,728.001,640.001,700.0068,849
2022-09-301,662.001,729.001,660.001,689.0060,612
2022-09-291,765.001,765.001,670.001,691.0058,136
2022-09-281,730.001,745.001,653.001,731.00109,644
2022-09-271,799.001,800.001,701.001,747.00113,555
2022-09-261,765.001,793.001,746.001,769.0044,882
2022-09-231,846.001,846.001,782.001,782.0034,341
2022-09-221,867.001,870.001,820.001,847.0028,716
2022-09-211,812.001,870.001,805.001,870.0042,316
2022-09-201,844.001,851.001,811.001,824.0055,538
2022-09-191,844.001,844.001,844.001,844.000
2022-09-161,865.001,865.001,780.001,844.00110,175
2022-09-151,836.001,858.001,808.001,822.0056,380
2022-09-141,885.001,903.001,822.001,833.0073,489
2022-09-131,919.001,967.001,913.001,921.00167,115
2022-09-121,903.001,979.001,897.001,966.00298,331
2022-09-091,886.001,919.001,874.001,894.0038,035
2022-09-081,816.001,867.001,816.001,861.0040,215
2022-09-071,768.001,820.001,765.001,814.00115,503
2022-09-061,821.001,825.001,765.001,786.0037,517
2022-09-051,804.001,804.001,734.001,786.0058,414
2022-09-021,730.001,799.001,714.001,799.00123,680
2022-09-011,799.001,799.001,717.001,729.0093,885
2022-08-311,820.001,822.001,789.001,809.0048,023
2022-08-301,786.001,836.001,772.001,808.0045,088
2022-08-291,782.001,782.001,782.001,782.000
2022-08-261,781.001,823.001,765.001,782.0064,964
2022-08-251,860.001,860.001,777.001,802.0081,151
2022-08-241,909.001,909.001,831.001,887.0069,394
2022-08-231,818.001,870.001,818.001,863.00311,025
2022-08-221,945.001,945.001,836.001,852.0052,720
2022-08-191,920.001,984.001,920.001,922.0053,880
2022-08-182,008.002,008.001,928.001,970.00114,968
2022-08-172,002.002,024.001,958.001,970.00112,633
2022-08-162,018.002,036.001,989.002,018.00159,405
2022-08-152,026.002,038.001,995.002,012.0057,845
2022-08-122,010.002,030.002,004.002,030.00105,093
2022-08-112,080.002,080.002,012.002,012.00100,954
2022-08-101,950.002,040.001,945.002,026.0046,986
2022-08-091,980.001,997.001,952.001,962.0037,789
2022-08-081,979.002,012.001,965.002,002.0030,891
2022-08-052,032.002,038.001,981.001,993.0085,533
2022-08-042,010.002,054.001,987.001,994.0046,750
2022-08-031,944.002,008.001,944.001,981.00132,432
2022-08-022,046.002,080.001,971.001,995.00244,618
2022-08-012,232.002,236.002,040.002,062.0069,186
2022-07-292,188.002,260.002,184.002,252.0047,706
2022-07-282,136.002,156.002,126.002,154.0023,156
2022-07-272,058.002,118.002,058.002,104.0061,736
2022-07-262,006.002,084.002,006.002,062.0026,304
2022-07-251,991.002,082.001,991.002,068.0043,341
2022-07-221,987.002,066.001,987.002,032.0049,976
2022-07-211,978.002,044.001,978.002,034.0036,166
2022-07-202,020.002,052.002,008.002,022.0036,221
2022-07-191,942.002,016.001,942.002,016.0032,114
2022-07-181,929.002,006.001,929.001,985.0053,377
2022-07-151,869.001,924.001,838.001,922.0046,860
2022-07-141,896.001,896.001,806.001,836.0082,007
2022-07-131,944.001,944.001,810.001,858.0061,581
2022-07-121,890.001,902.001,855.001,900.0059,922
2022-07-111,962.001,962.001,878.001,903.0081,426
2022-07-081,905.001,938.001,878.001,938.0056,035
2022-07-071,857.001,907.001,855.001,899.0063,332
2022-07-061,820.001,853.001,802.001,843.0068,968
2022-07-051,935.001,942.001,823.001,823.0034,321
2022-07-041,940.001,987.001,930.001,932.0022,272
2022-07-011,943.002,032.001,943.001,975.0066,031
2022-06-302,010.002,024.001,958.001,991.0047,868
2022-06-292,100.002,110.002,034.002,046.0055,678
2022-06-282,092.002,164.002,092.002,120.0067,345
2022-06-272,056.002,128.002,056.002,084.0086,109
2022-06-242,012.002,052.002,012.002,048.0079,145
2022-06-232,102.002,106.002,028.002,052.0071,716
2022-06-222,254.002,254.002,066.002,098.0079,395
2022-06-212,270.002,306.002,238.002,238.0045,239
2022-06-202,366.002,366.002,270.002,316.0029,872
2022-06-172,378.002,378.002,324.002,344.0091,151
2022-06-162,380.002,400.002,286.002,336.00193,184
2022-06-152,410.002,426.002,374.002,400.0078,656
2022-06-142,346.002,386.002,340.002,376.0073,684
2022-06-132,428.002,432.002,348.002,364.0081,448
2022-06-102,492.002,502.002,438.002,454.0062,223
2022-06-092,522.002,590.002,500.002,530.0099,966
2022-06-082,544.002,566.002,510.002,516.0045,310
2022-06-072,574.002,582.002,516.002,552.0039,738
2022-06-062,560.002,648.002,540.002,562.0069,622
2022-06-032,566.002,566.002,566.002,566.000
2022-06-022,566.002,566.002,566.002,566.000
2022-06-012,450.002,608.002,450.002,566.00118,806
2022-05-312,352.002,410.002,352.002,410.00131,285
2022-05-302,408.002,442.002,382.002,412.0029,527
2022-05-272,456.002,456.002,372.002,408.0034,524
2022-05-262,364.002,408.002,310.002,400.0040,754
2022-05-252,458.002,496.002,384.002,416.0037,265
2022-05-242,540.002,540.002,460.002,476.0037,285
2022-05-232,482.002,516.002,436.002,516.0046,080
2022-05-202,336.002,452.002,336.002,424.0028,744
2022-05-192,386.002,400.002,310.002,390.0031,932
2022-05-182,450.002,458.002,388.002,410.0045,496
2022-05-172,408.002,488.002,408.002,446.0078,462
2022-05-162,458.002,458.002,380.002,404.0025,600
2022-05-132,420.002,428.002,346.002,410.0046,372
2022-05-122,214.002,402.002,212.002,366.0065,202
2022-05-112,200.002,256.002,192.002,242.0030,804
2022-05-102,266.002,266.002,194.002,200.0022,173
2022-05-092,332.002,332.002,182.002,218.0023,193
2022-05-062,296.002,300.002,248.002,276.0029,600
2022-05-052,372.002,406.002,292.002,292.0026,558
2022-05-042,378.002,378.002,318.002,350.0023,222
2022-05-032,400.002,442.002,378.002,384.0044,531
2022-05-022,400.002,400.002,400.002,400.000
2022-04-292,400.002,424.002,370.002,400.0024,080
2022-04-282,360.002,390.002,340.002,368.0021,220
2022-04-272,350.002,378.002,304.002,350.0032,422
2022-04-262,414.002,450.002,350.002,350.0050,779
2022-04-252,418.002,452.002,382.002,428.0048,507
2022-04-222,450.002,464.002,430.002,440.0043,809
2022-04-212,444.002,472.002,434.002,468.0061,935
2022-04-202,432.002,450.002,426.002,446.0022,449
2022-04-192,408.002,448.002,400.002,430.0023,529
2022-04-182,426.002,426.002,426.002,426.000
2022-04-152,426.002,426.002,426.002,426.000
2022-04-142,398.002,426.002,384.002,426.0024,518
2022-04-132,360.002,410.002,352.002,392.0037,866
2022-04-122,444.002,444.002,364.002,386.0028,086
2022-04-112,390.002,410.002,372.002,398.0047,025
2022-04-082,398.002,416.002,370.002,398.0043,262
2022-04-072,350.002,400.002,346.002,372.0079,033
2022-04-062,398.002,406.002,354.002,364.0042,269
2022-04-052,400.002,432.002,380.002,398.0057,431
2022-04-042,500.002,500.002,414.002,450.0049,471
2022-04-012,472.002,478.002,436.002,442.00100,915
2022-03-312,560.002,560.002,428.002,436.00125,773
2022-03-302,548.002,608.002,498.002,516.0070,769
2022-03-292,530.002,614.002,524.002,600.00112,246
2022-03-282,522.002,544.002,496.002,510.0043,335
2022-03-252,546.002,546.002,486.002,500.0042,098
2022-03-242,538.002,556.002,498.002,500.0039,625
2022-03-232,528.002,596.002,482.002,536.0074,537
2022-03-222,602.002,610.002,564.002,594.0049,650
2022-03-212,668.002,668.002,576.002,602.0050,903
2022-03-182,684.002,684.002,566.002,610.00131,651
2022-03-172,740.002,740.002,588.002,624.0067,884
2022-03-162,654.002,692.002,628.002,666.0084,079
2022-03-152,602.002,616.002,514.002,606.0077,303
2022-03-142,712.002,726.002,612.002,630.0049,216
2022-03-112,706.002,740.002,654.002,660.00139,959
2022-03-102,710.002,804.002,654.002,688.0071,498
2022-03-092,618.002,728.002,616.002,722.0046,653
2022-03-082,476.002,634.002,476.002,586.0061,813
2022-03-072,524.002,602.002,392.002,512.0092,563
2022-03-042,586.002,586.002,490.002,532.00100,059
2022-03-032,646.002,716.002,562.002,562.0049,783
2022-03-022,678.002,742.002,560.002,684.0082,136
2022-03-012,752.002,812.002,628.002,662.0075,738
2022-02-282,300.002,878.002,300.002,782.00163,309
2022-02-253,018.003,032.002,918.003,012.0057,612
2022-02-242,912.002,972.002,858.002,926.0048,014
2022-02-233,146.003,194.003,034.003,048.0036,741
2022-02-223,148.003,194.003,072.003,146.0040,405
2022-02-213,198.003,228.003,132.003,186.0032,622
2022-02-183,288.003,332.003,186.003,194.0029,101
2022-02-173,452.003,452.003,290.003,294.0022,958
2022-02-163,438.003,454.003,338.003,376.0023,977
2022-02-153,378.003,448.003,376.003,420.0045,769
2022-02-143,382.003,410.003,330.003,356.0025,033
2022-02-113,618.003,620.003,440.003,468.0016,760
2022-02-103,520.003,546.003,482.003,506.0030,545
2022-02-093,382.003,510.003,382.003,504.0041,039
2022-02-083,322.003,378.003,322.003,324.0011,920
2022-02-073,332.003,392.003,310.003,324.0040,881
2022-02-043,416.003,420.003,332.003,338.0023,053
2022-02-033,506.003,506.003,406.003,414.0017,781
2022-02-023,474.003,510.003,460.003,464.0013,094
2022-02-013,472.003,472.003,428.003,444.0030,326
2022-01-313,434.003,434.003,338.003,404.0030,236
2022-01-283,404.003,410.003,332.003,332.0061,642
2022-01-273,340.003,424.003,326.003,416.0024,328
2022-01-263,340.003,436.003,338.003,380.0033,282
2022-01-253,338.003,374.003,248.003,328.0035,397
2022-01-243,570.003,580.003,284.003,298.0068,278
2022-01-213,600.003,634.003,546.003,576.0047,065
2022-01-203,678.003,678.003,594.003,642.0027,972
2022-01-193,606.003,716.003,606.003,670.0051,538
2022-01-183,664.003,704.003,614.003,702.0072,794
2022-01-173,598.003,696.003,590.003,682.0030,779
2022-01-143,648.003,650.003,550.003,582.0070,602
2022-01-133,616.003,638.003,554.003,638.0027,241
2022-01-123,542.003,554.003,456.003,544.0037,480
2022-01-113,432.003,542.003,432.003,520.0028,762
2022-01-103,500.003,550.003,486.003,502.0050,776
2022-01-073,460.003,530.003,448.003,514.0030,594
2022-01-063,378.003,472.003,368.003,460.0040,123
2022-01-053,338.003,448.003,338.003,424.0042,430
2022-01-043,338.003,438.003,334.003,434.0071,918
2022-01-033,306.003,306.003,306.003,306.000
2021-12-313,290.003,306.003,278.003,306.007,558
2021-12-303,182.003,276.003,182.003,272.0023,768
2021-12-293,246.003,288.003,230.003,272.0049,644
2021-12-283,178.003,178.003,178.003,178.000
2021-12-273,178.003,178.003,178.003,178.000
2021-12-243,276.003,276.003,178.003,178.0059,604
2021-12-233,324.003,326.003,224.003,226.0047,648
2021-12-223,254.003,292.003,192.003,292.0025,859
2021-12-213,172.003,208.003,122.003,208.0025,464
2021-12-203,158.003,158.003,088.003,120.0043,605
2021-12-173,176.003,200.003,140.003,200.0086,149
2021-12-163,110.003,198.003,088.003,162.0048,732
2021-12-153,056.003,072.003,036.003,072.0080,777
2021-12-143,042.003,100.003,034.003,082.00111,314
2021-12-133,070.003,138.003,042.003,042.0032,305
2021-12-103,088.003,096.003,046.003,060.0032,460
2021-12-093,164.003,166.003,074.003,100.0030,264
2021-12-083,190.003,222.003,140.003,162.0047,814
2021-12-073,216.003,216.003,164.003,176.0021,289
2021-12-063,086.003,148.003,080.003,138.0019,347
2021-12-033,094.003,100.003,052.003,054.0032,999
2021-12-023,038.003,072.003,028.003,050.0043,650
2021-12-013,036.003,070.003,034.003,068.0018,859
2021-11-303,018.003,052.002,984.003,016.0074,521
2021-11-293,154.003,154.003,074.003,088.0018,594
2021-11-263,206.003,206.003,060.003,084.0084,934
2021-11-253,358.003,358.003,270.003,296.0034,321
2021-11-243,254.003,322.003,254.003,292.0033,792
2021-11-233,300.003,342.003,246.003,290.0026,404
2021-11-223,314.003,354.003,264.003,326.0061,167
2021-11-193,412.003,412.003,292.003,324.0027,086
2021-11-183,384.003,384.003,300.003,328.0033,322
2021-11-173,280.003,338.003,280.003,330.0042,744
2021-11-163,422.003,422.003,300.003,300.0035,379
2021-11-153,348.003,406.003,324.003,368.0039,027
2021-11-123,326.003,364.003,300.003,334.0039,176
2021-11-113,340.003,350.003,314.003,322.0031,919
2021-11-103,342.003,356.003,318.003,328.0025,391
2021-11-093,382.003,398.003,316.003,346.0045,967
2021-11-083,420.003,420.003,342.003,380.0019,046
2021-11-053,410.003,410.003,324.003,356.0038,061
2021-11-043,326.003,358.003,294.003,342.00170,264
2021-11-033,302.003,328.003,294.003,316.0034,262
2021-11-023,392.003,424.003,298.003,308.0037,594
2021-11-013,458.003,458.003,370.003,410.0030,855
2021-10-293,342.003,388.003,308.003,358.0081,548
2021-10-283,302.003,354.003,280.003,346.0070,334
2021-10-273,280.003,322.003,270.003,298.0060,548
2021-10-263,326.003,386.003,282.003,286.0056,638
2021-10-253,274.003,348.003,266.003,326.0070,159
2021-10-223,256.003,314.003,228.003,268.0083,174
2021-10-213,222.003,266.003,182.003,246.00326,638
2021-10-203,198.003,256.003,166.003,222.0088,162
2021-10-192,908.003,254.002,898.003,180.00690,575
2021-10-182,872.002,996.002,872.002,954.0087,615
2021-10-152,976.003,058.002,942.002,946.00107,024
2021-10-142,978.003,062.002,962.003,050.0059,285
2021-10-133,094.003,124.002,900.002,958.00200,015
2021-10-123,130.003,188.003,130.003,178.0033,417
2021-10-113,220.003,300.003,208.003,218.0056,125
2021-10-083,312.003,312.003,212.003,226.0046,225
2021-10-073,186.003,250.003,132.003,226.00140,055
2021-10-063,108.003,168.003,076.003,130.0061,971
2021-10-053,180.003,182.003,134.003,156.0048,781
2021-10-043,224.003,236.003,162.003,174.0037,762
2021-10-013,194.003,282.003,194.003,242.0044,027
2021-09-303,312.003,322.003,262.003,278.0054,468
2021-09-293,262.003,334.003,260.003,302.0052,126
2021-09-283,346.003,430.003,302.003,302.0048,138
2021-09-273,408.003,450.003,358.003,450.0070,423
2021-09-243,340.003,406.003,340.003,376.0045,004
2021-09-233,500.003,500.003,398.003,420.0023,592
2021-09-223,338.003,446.003,338.003,430.0033,226
2021-09-213,420.003,436.003,340.003,344.0036,121
2021-09-203,342.003,368.003,298.003,336.0042,339
2021-09-173,392.003,482.003,392.003,440.00100,350
2021-09-163,444.003,480.003,400.003,470.0049,114
2021-09-153,426.003,498.003,404.003,404.0051,472
2021-09-143,594.003,594.003,498.003,498.0053,203
2021-09-133,514.003,616.003,514.003,534.0042,456
2021-09-103,648.003,650.003,582.003,582.0047,044
2021-09-093,598.003,672.003,578.003,648.0061,094
2021-09-083,600.003,694.003,600.003,646.0069,185
2021-09-073,732.003,746.003,678.003,678.0025,236
2021-09-063,692.003,798.003,692.003,746.0016,453
2021-09-033,750.003,852.003,750.003,778.0023,142
2021-09-023,800.003,848.003,786.003,836.0021,809
2021-09-013,820.003,886.003,804.003,822.0031,464
2021-08-313,958.003,958.003,812.003,840.0064,206
2021-08-303,870.003,870.003,870.003,870.000
2021-08-273,828.003,876.003,814.003,870.0049,197
2021-08-263,848.003,858.003,792.003,850.0024,853
2021-08-253,826.003,874.003,800.003,870.0028,341
2021-08-243,754.003,856.003,754.003,840.0035,737
2021-08-233,836.003,836.003,706.003,766.0039,874
2021-08-203,806.003,828.003,740.003,796.0040,053
2021-08-193,890.003,894.003,826.003,826.0034,112
2021-08-184,040.004,040.003,896.003,936.0038,308
2021-08-173,892.004,024.003,892.003,950.00128,660
2021-08-163,936.004,052.003,936.004,014.0036,596
2021-08-134,132.004,134.003,998.004,040.0076,543
2021-08-124,030.004,084.003,994.004,028.0040,440
2021-08-113,846.003,992.003,846.003,992.0032,924
2021-08-103,916.003,928.003,862.003,920.0028,940
2021-08-093,872.003,894.003,840.003,886.0039,435
2021-08-063,876.003,876.003,838.003,856.0028,535
2021-08-053,884.003,884.003,790.003,856.00193,988
2021-08-043,874.003,920.003,814.003,814.00331,742
2021-08-033,750.003,908.003,750.003,884.0077,906
2021-08-023,708.003,890.003,708.003,768.0061,341
2021-07-303,782.003,844.003,716.003,784.00119,719
2021-07-293,802.003,974.003,800.003,862.00145,519
2021-07-284,180.004,264.003,754.003,754.00362,615
2021-07-274,230.004,290.004,206.004,260.0056,408
2021-07-264,170.004,284.004,170.004,262.0057,652
2021-07-234,198.004,214.004,150.004,190.0059,773
2021-07-224,062.004,216.004,062.004,122.0068,241
2021-07-213,942.004,166.003,942.004,148.0050,040
2021-07-203,900.004,054.003,900.004,016.0079,753
2021-07-194,072.004,108.003,910.003,910.0069,198
2021-07-164,206.004,244.004,122.004,122.0072,370
2021-07-154,218.004,228.004,160.004,176.0084,022
2021-07-144,158.004,268.004,148.004,218.0079,345
2021-07-134,098.004,204.004,098.004,164.0054,736
2021-07-124,122.004,202.004,100.004,150.0044,213
2021-07-094,018.004,200.004,018.004,186.0078,414
2021-07-084,150.004,170.004,054.004,072.0052,102
2021-07-074,228.004,236.004,108.004,158.0050,999
2021-07-064,180.004,238.004,120.004,140.0058,034
2021-07-054,050.004,168.004,050.004,162.00108,029
2021-07-024,010.004,122.004,010.004,078.00119,677
2021-07-014,108.004,112.004,046.004,090.0077,251
2021-06-304,112.004,128.004,034.004,050.00109,620
2021-06-294,160.004,160.004,074.004,108.00115,406
2021-06-284,150.004,178.004,058.004,062.0076,965
2021-06-254,122.004,228.004,122.004,174.0072,495
2021-06-244,162.004,246.004,122.004,190.00197,858
2021-06-234,146.004,234.004,114.004,116.00138,954
2021-06-224,182.004,262.004,182.004,248.0048,862
2021-06-214,164.004,244.004,136.004,234.0068,550
2021-06-184,378.004,378.004,212.004,226.00170,620
2021-06-174,234.004,338.004,234.004,288.0067,147
2021-06-164,298.004,406.004,290.004,324.0075,811
2021-06-154,520.004,520.004,298.004,370.0090,461
2021-06-144,384.004,476.004,384.004,460.0058,669
2021-06-114,410.004,442.004,332.004,386.0049,323
2021-06-104,600.004,600.004,220.004,310.00122,703
2021-06-094,642.004,642.004,474.004,494.00138,401
2021-06-084,698.004,698.004,496.004,520.0056,750
2021-06-074,748.004,748.004,576.004,576.0048,339
2021-06-044,664.004,664.004,600.004,628.0042,621
2021-06-034,670.004,670.004,508.004,614.0060,067
2021-06-024,532.004,564.004,504.004,560.0085,514
2021-06-014,366.004,530.004,366.004,494.0061,209
2021-05-284,494.004,534.004,450.004,450.0046,986
2021-05-274,516.004,528.004,462.004,508.00162,669
2021-05-264,536.004,536.004,404.004,456.0031,205
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zotefoams Plc (ZTF)415.500
Zephyr Energy (ZPHR)3.050
Zoo Digital (ZOO)9.750
Zinnwald Lithium (ZNWD)8.800
Zanaga Iron Ore Company Limited (ZIOC)4.110

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.