Login to your account

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

Xglobal Gov Share History

Xglobal Gov Share Price history. The following table shows end-of-day data XGSG historical share prices for Xglobal Gov, 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.

XGSG.L
Share PriceXGSG.L
ChartsXGSG.L
TradesXGSG.L
HistoryCompare
XGSG.LXGSG.L
Share NewsXGSG.L
RNSXGSG.L
Accounts
Date Open High Low Close Volume
2024-05-032,345.502,354.002,345.002,353.0010,797
2024-05-022,339.002,346.002,339.002,345.008,842
2024-05-012,336.002,348.502,322.002,340.507,836
2024-04-302,331.502,344.002,331.502,337.7511,045
2024-04-292,337.002,346.002,337.002,344.008,052
2024-04-262,332.502,338.502,332.002,336.2519,698
2024-04-252,335.002,339.002,334.502,330.0011,331
2024-04-242,339.502,341.502,332.002,334.2510,155
2024-04-232,345.502,346.002,338.002,344.758,701
2024-04-222,341.002,341.002,341.002,344.005,801
2024-04-192,347.002,351.002,339.502,343.2511,053
2024-04-182,351.002,351.002,339.502,341.7511,434
2024-04-172,339.502,339.502,338.002,341.009,898
2024-04-162,343.502,343.502,336.002,338.5016,964
2024-04-152,353.002,354.002,341.002,345.2517,986
2024-04-122,351.502,359.002,351.502,356.0016,148
2024-04-112,346.502,346.502,341.002,341.007,831
2024-04-102,367.502,373.502,367.502,354.757,883
2024-04-092,359.502,366.002,359.502,368.0019,401
2024-04-082,356.002,357.502,355.002,360.0015,136
2024-04-052,368.502,368.502,366.002,364.759,494
2024-04-042,368.002,372.502,363.502,369.7514,201
2024-04-032,361.002,366.002,359.502,362.7513,726
2024-04-022,382.002,382.002,359.002,360.508,840
2024-04-012,383.502,383.502,383.502,383.500
2024-03-292,383.502,383.502,383.502,383.500
2024-03-282,382.502,382.502,378.502,383.5028,898
2024-03-272,378.002,378.002,378.002,382.257,378
2024-03-262,376.002,376.002,374.002,374.0021,025
2024-03-252,374.002,377.502,373.502,373.5015,469
2024-03-222,375.002,380.002,374.502,378.7516,811
2024-03-212,376.502,378.502,372.502,370.7512,595
2024-03-202,371.502,371.502,366.502,368.258,586
2024-03-192,367.002,367.002,363.002,365.759,743
2024-03-182,364.002,364.002,361.002,362.5011,333
2024-03-152,367.002,370.002,361.002,364.7510,223
2024-03-142,374.502,378.502,365.002,366.2513,479
2024-03-132,377.002,381.002,376.502,376.508,624
2024-03-122,385.502,385.502,378.002,379.757,028
2024-03-112,389.502,390.002,389.502,384.5010,246
2024-03-082,386.502,391.002,386.502,389.507,794
2024-03-072,381.502,387.002,381.502,385.7537,024
2024-03-062,373.502,377.502,373.502,381.7513,683
2024-03-052,372.502,379.002,372.502,379.507,206
2024-03-042,366.502,370.002,365.502,367.508,808
2024-03-012,363.002,366.002,362.502,366.257,890
2024-02-292,355.502,362.002,351.002,362.0013,795
2024-02-282,353.502,360.502,353.502,354.5032,005
2024-02-272,359.002,363.502,359.002,358.0011,274
2024-02-262,369.502,369.502,365.002,360.2511,323
2024-02-232,350.502,354.002,350.502,363.2511,378
2024-02-222,355.002,358.002,355.002,356.5013,113
2024-02-212,361.002,362.502,360.502,356.009,788
2024-02-202,381.502,387.002,381.502,382.507,913
2024-02-192,378.002,378.002,378.002,378.5018,829
2024-02-162,380.502,384.002,373.002,378.2515,239
2024-02-152,385.502,389.002,385.502,387.0012,028
2024-02-142,378.002,381.002,378.002,380.7510,050
2024-02-132,388.002,390.002,375.002,377.507,072
2024-02-122,389.002,391.502,387.002,385.759,934
2024-02-092,383.002,389.502,383.002,384.257,275
2024-02-082,388.002,391.502,388.002,386.758,836
2024-02-072,393.502,396.002,392.002,394.259,328
2024-02-062,386.502,395.502,386.502,395.508,415
2024-02-052,394.502,398.002,394.002,387.2510,954
2024-02-022,417.002,420.502,399.502,403.2510,911
2024-02-012,408.002,411.502,405.502,419.5010,344
2024-01-312,400.502,413.502,400.002,411.2512,157
2024-01-302,398.502,401.502,394.002,394.0014,374
2024-01-292,393.002,398.002,392.502,395.508,478
2024-01-262,390.502,395.002,388.002,391.2511,044
2024-01-252,381.002,385.002,380.002,390.508,694
2024-01-242,391.002,392.002,388.002,386.256,845
2024-01-232,392.502,392.502,388.502,386.0013,886
2024-01-222,387.502,398.502,386.002,395.759,228
2024-01-192,388.002,391.002,384.502,389.5012,677
2024-01-182,396.002,396.002,392.502,390.0014,378
2024-01-172,397.002,399.502,390.502,393.7516,569
2024-01-162,409.502,409.502,405.002,404.256,472
2024-01-152,415.002,415.002,408.502,410.756,255
2024-01-122,410.002,412.502,410.002,415.254,737
2024-01-112,404.002,408.502,404.002,402.508,623
2024-01-102,406.502,409.502,403.502,404.0029,390
2024-01-092,402.502,403.502,400.502,403.255,293
2024-01-082,398.502,410.502,395.502,408.508,124
2024-01-052,404.502,404.502,397.502,405.255,761
2024-01-042,409.502,414.002,409.502,409.5011,426
2024-01-032,410.502,415.502,410.502,414.507,684
2024-01-022,408.002,416.002,408.002,413.5045,052
2024-01-012,422.252,422.252,422.252,422.250
2023-12-292,420.002,423.502,420.002,422.254,813
2023-12-282,433.502,434.502,430.002,430.2513,702
2023-12-272,430.002,440.002,430.002,434.5023,640
2023-12-262,428.502,428.502,428.502,428.500
2023-12-252,428.502,428.502,428.502,428.500
2023-12-222,430.502,434.002,419.002,428.507,988
2023-12-212,429.502,433.002,422.502,428.7513,861
2023-12-202,421.502,429.502,421.002,424.5010,600
2023-12-192,415.502,418.002,415.502,417.7523,841
2023-12-182,415.002,416.502,413.002,407.7512,177
2023-12-152,409.502,416.002,409.502,413.256,934
2023-12-142,410.002,410.002,401.502,406.008,893
2023-12-132,375.502,383.502,375.502,381.506,129
2023-12-122,372.502,374.002,371.002,370.2514,403
2023-12-112,361.502,366.502,360.502,364.507,829
2023-12-082,372.002,373.002,370.502,365.759,615
2023-12-072,380.502,380.502,377.002,378.757,927
2023-12-062,372.502,375.502,371.502,381.2510,540
2023-12-052,365.502,373.002,363.502,373.259,098
2023-12-042,358.002,359.002,355.002,357.0021,251
2023-12-012,344.502,350.002,344.002,356.006,427
2023-11-302,350.502,352.502,343.002,347.0016,259
2023-11-292,347.502,352.002,347.502,352.008,462
2023-11-282,336.002,342.502,336.002,341.007,443
2023-11-272,329.502,334.002,328.002,331.2511,146
2023-11-242,323.502,327.002,323.002,324.757,597
2023-11-232,331.002,333.002,331.002,327.256,433
2023-11-222,337.502,340.002,332.002,333.0013,140
2023-11-212,335.502,335.502,334.002,336.007,140
2023-11-202,326.502,330.002,325.002,327.0011,358
2023-11-172,334.502,337.002,334.002,327.0011,172
2023-11-162,320.502,324.002,320.002,326.2526,441
2023-11-152,322.502,325.002,317.002,318.257,355
2023-11-142,316.502,318.002,315.502,335.259,282
2023-11-132,315.002,317.002,312.502,314.2524,134
2023-11-102,319.002,319.502,319.002,316.757,700
2023-11-092,323.502,326.002,323.002,322.756,321
2023-11-082,320.502,328.002,319.502,326.758,950
2023-11-072,311.502,315.002,311.502,317.2516,695
2023-11-062,313.502,316.002,308.502,309.004,063
2023-11-032,308.002,309.002,306.002,320.2513,802
2023-11-022,305.002,305.502,303.002,305.2520,125
2023-11-012,279.502,287.502,279.502,291.5011,727
2023-10-312,288.502,292.502,288.502,286.257,285
2023-10-302,282.002,283.002,280.502,284.508,454
2023-10-272,278.502,286.002,275.502,284.508,734
2023-10-262,271.502,276.002,271.502,280.507,021
2023-10-252,280.502,285.002,276.002,277.7511,513
2023-10-242,287.002,288.502,283.502,283.2510,828
2023-10-232,271.502,280.002,265.502,281.7513,592
2023-10-202,275.502,280.002,272.002,278.756,071
2023-10-192,269.502,273.002,269.502,273.007,705
2023-10-182,280.502,283.002,276.002,274.2511,659
2023-10-172,290.502,293.002,290.502,284.007,112
2023-10-162,296.502,298.502,295.502,296.7511,694
2023-10-132,304.002,307.502,300.502,303.259,474
2023-10-122,309.002,312.502,309.002,300.506,821
2023-10-112,306.502,311.502,306.002,309.257,283
2023-10-102,297.002,297.002,292.002,298.7519,079
2023-10-092,284.502,291.002,283.002,295.507,968
2023-10-062,282.502,285.002,282.002,284.008,936
2023-10-052,282.002,288.502,280.502,286.0010,617
2023-10-042,274.502,283.002,273.002,283.258,401
2023-10-032,285.502,289.502,284.002,280.2513,149
2023-10-022,298.502,298.502,292.002,290.5010,033
2023-09-292,298.502,302.002,298.502,301.757,995
2023-09-282,293.002,293.002,289.002,288.757,258
2023-09-272,304.002,308.502,302.502,299.7512,598
2023-09-262,307.002,310.502,303.502,304.005,359
2023-09-252,312.002,312.502,307.002,307.008,586
2023-09-222,311.002,313.502,311.002,315.254,826
2023-09-212,314.002,316.002,312.502,311.0011,428
2023-09-202,321.502,325.002,321.002,324.009,979
2023-09-192,321.502,324.502,321.002,320.7511,434
2023-09-182,321.002,323.502,320.002,320.258,264
2023-09-152,322.502,328.002,317.502,325.258,480
2023-09-142,330.002,336.502,330.002,333.257,266
2023-09-132,322.502,325.502,322.502,328.2516,911
2023-09-122,326.002,332.002,326.002,328.007,955
2023-09-112,326.002,329.002,324.502,327.006,735
2023-09-082,334.002,337.002,331.502,335.2518,614
2023-09-072,328.002,332.002,327.502,330.758,797
2023-09-062,329.002,332.502,329.002,326.2521,417
2023-09-052,333.002,336.502,332.502,331.2514,623
2023-09-042,336.502,340.502,336.502,337.5011,360
2023-09-012,346.502,352.502,346.502,340.006,664
2023-08-312,348.502,353.502,344.002,348.0014,132
2023-08-302,339.002,342.002,337.002,344.009,679
2023-08-292,339.502,340.002,334.502,343.5048,191
2023-08-282,333.002,333.002,333.002,333.000
2023-08-252,332.002,336.002,328.502,333.0015,236
2023-08-242,341.002,343.002,335.502,336.758,231
2023-08-232,329.502,333.002,329.002,334.254,614
2023-08-222,328.502,332.502,328.502,329.256,964
2023-08-212,334.002,334.002,324.002,325.007,745
2023-08-182,336.502,339.002,335.002,336.758,304
2023-08-172,327.002,330.002,327.002,326.755,404
2023-08-162,338.002,341.502,334.502,337.5023,324
2023-08-152,331.002,341.502,331.002,338.509,234
2023-08-142,345.002,346.502,343.502,342.5017,643
2023-08-112,350.502,355.502,348.502,346.259,111
2023-08-102,358.002,364.502,358.002,359.504,217
2023-08-092,358.002,365.502,357.502,364.0011,013
2023-08-082,361.502,366.502,360.502,360.7511,824
2023-08-072,344.502,351.502,344.502,349.5026,571
2023-08-042,337.502,352.002,337.502,351.007,294
2023-08-032,341.502,347.502,341.002,343.7523,871
2023-08-022,355.002,363.002,354.502,349.5011,311
2023-08-012,360.002,367.002,358.002,354.758,856
2023-07-312,363.502,367.502,362.002,365.257,310
2023-07-282,357.002,368.002,357.002,367.005,104
2023-07-272,375.002,377.502,370.502,371.005,648
2023-07-262,373.502,377.502,371.002,373.0012,374
2023-07-252,373.502,376.002,373.502,374.756,859
2023-07-242,381.002,384.502,379.002,379.2515,371
2023-07-212,373.002,377.002,373.002,377.754,883
2023-07-202,379.502,382.002,375.002,373.256,767
2023-07-192,384.002,387.502,378.002,380.005,676
2023-07-182,374.002,383.502,374.002,381.505,184
2023-07-172,373.502,373.502,373.002,369.5010,448
2023-07-142,373.502,378.002,373.002,372.258,737
2023-07-132,369.502,373.502,369.502,372.7513,731
2023-07-122,351.502,363.002,348.502,364.0011,292
2023-07-112,350.002,353.002,347.502,348.25113,480
2023-07-102,347.502,347.502,341.002,349.50599,286
2023-07-072,348.502,348.502,344.002,349.5013,274
2023-07-062,298.002,361.502,298.002,347.7521,350
2023-07-052,371.002,374.502,369.502,369.0027,239
2023-07-042,368.502,371.502,368.002,370.758,782
2023-07-032,370.002,371.002,370.002,372.007,398
2023-06-302,367.002,377.002,367.002,375.7514,160
2023-06-292,381.502,384.502,377.002,375.2510,334
2023-06-282,381.502,389.002,381.502,385.5022,575
2023-06-272,384.002,387.502,380.002,381.759,998
2023-06-262,388.502,391.502,387.502,389.2514,127
2023-06-232,382.502,387.502,382.502,382.756,569
2023-06-222,381.002,381.502,374.002,374.5020,903
2023-06-212,376.502,382.502,376.502,377.7520,504
2023-06-202,369.002,379.502,369.002,382.7519,606
2023-06-192,371.002,374.502,367.502,369.0021,147
2023-06-162,374.502,378.502,373.502,375.5017,893
2023-06-152,366.502,377.502,365.502,372.5011,045
2023-06-142,371.002,373.502,368.002,372.7537,682
2023-06-132,377.502,381.502,375.502,372.508,792
2023-06-122,374.502,381.502,374.002,375.5028,323
2023-06-092,371.502,375.002,371.002,377.0016,687
2023-06-082,364.002,368.502,363.502,373.5013,537
2023-06-072,383.502,383.502,378.502,370.5011,808
2023-06-062,385.502,385.502,380.502,378.5016,392
2023-06-052,376.502,376.502,371.502,377.506,083
2023-06-022,390.502,390.502,385.002,383.756,059
2023-06-012,379.502,390.502,379.502,389.507,700
2023-05-312,381.502,385.502,381.502,383.507,525
2023-05-302,372.502,372.502,368.502,375.5010,755
2023-05-292,356.752,356.752,356.752,356.750
2023-05-262,362.502,363.002,359.002,356.757,030
2023-05-252,365.002,367.002,365.002,362.758,821
2023-05-242,372.502,376.002,371.002,371.7514,255
2023-05-232,374.002,380.502,374.002,380.507,312
2023-05-222,391.502,391.502,385.502,383.505,936
2023-05-192,382.502,387.502,382.502,389.005,730
2023-05-182,400.502,400.502,394.502,389.505,884
2023-05-172,404.502,408.502,403.502,401.507,865
2023-05-162,410.502,413.502,405.002,401.509,506
2023-05-152,411.502,411.502,407.502,407.504,881
2023-05-122,416.502,423.002,414.502,414.7514,160
2023-05-112,413.502,418.502,413.502,421.2511,233
2023-05-102,403.502,410.502,403.502,410.508,576
2023-05-092,409.002,415.502,401.502,404.0024,745
2023-05-082,409.002,409.002,409.002,409.000
2023-05-052,414.502,418.002,408.502,409.006,366
2023-05-042,421.002,426.002,415.502,423.759,751
2023-05-032,419.502,421.002,415.502,419.758,906
2023-05-022,401.502,410.502,397.502,414.7528,800
2023-05-012,411.252,411.252,411.252,411.250
2023-04-282,403.502,408.002,403.502,411.2517,411
2023-04-272,401.502,403.502,397.502,395.5010,718
2023-04-262,406.502,408.502,404.502,406.508,093
2023-04-252,398.502,402.502,398.502,405.757,461
2023-04-242,390.502,391.502,387.502,392.5015,100
2023-04-212,392.502,395.002,385.502,387.7515,291
2023-04-202,390.502,395.002,388.002,391.7520,234
2023-04-192,380.002,385.002,380.002,382.7515,319
2023-04-182,389.502,394.002,387.502,388.7579,655
2023-04-172,391.002,394.002,388.502,387.0011,370
2023-04-142,401.502,401.502,391.502,394.009,188
2023-04-132,408.002,409.502,403.502,407.259,665
2023-04-122,409.502,422.002,404.502,407.0010,064
2023-04-112,412.502,412.502,403.502,407.006,279
2023-04-102,425.752,425.752,425.752,425.750
2023-04-072,425.752,425.752,425.752,425.750
2023-04-062,431.502,431.502,425.502,425.7511,180
2023-04-052,415.502,425.002,415.502,426.5010,246
2023-04-042,410.502,410.502,402.502,415.5011,601
2023-04-032,399.502,417.002,398.002,413.7517,249
2023-03-312,394.502,402.502,394.502,402.5013,132
2023-03-302,404.502,404.502,395.502,397.507,291
2023-03-292,407.502,407.502,400.002,402.5016,376
2023-03-282,402.502,403.002,397.502,402.509,574
2023-03-272,406.502,411.002,406.002,408.0023,267
2023-03-242,432.502,432.502,420.502,422.007,466
2023-03-232,407.002,409.002,403.502,414.0010,947
2023-03-222,394.502,394.502,385.502,395.7530,680
2023-03-212,412.502,412.502,398.502,402.004,533
2023-03-202,435.502,435.502,416.002,417.5024,896
2023-03-172,403.502,418.502,403.502,416.0011,727
2023-03-162,407.002,419.002,407.002,402.7513,025
2023-03-152,377.502,423.002,377.502,421.0032,366
2023-03-142,396.502,397.002,384.502,383.5011,752
2023-03-132,366.002,415.502,366.002,404.5013,539
2023-03-102,364.502,369.502,356.002,366.509,805
2023-03-092,334.502,339.002,333.502,339.5019,478
2023-03-082,334.502,348.002,334.502,343.7512,615
2023-03-072,340.502,345.002,340.502,338.006,470
2023-03-062,342.502,347.002,336.502,337.2512,154
2023-03-032,331.502,333.502,331.502,335.005,083
2023-03-022,331.502,333.002,325.002,327.007,196
2023-03-012,342.502,342.502,336.502,335.258,815
2023-02-282,339.502,346.502,338.002,344.2510,554
2023-02-272,344.502,344.502,338.502,342.757,812
2023-02-242,350.502,353.502,350.502,343.755,884
2023-02-232,342.502,349.502,341.502,350.506,030
2023-02-222,344.002,347.002,343.502,347.506,457
2023-02-212,352.502,354.002,349.502,344.754,118
2023-02-202,359.502,359.502,359.502,355.503,557
2023-02-172,349.502,356.502,349.502,355.258,095
2023-02-162,364.502,364.502,354.502,358.254,718
2023-02-152,371.502,371.502,363.002,360.5011,738
2023-02-142,373.002,377.502,363.002,361.756,966
2023-02-132,372.002,372.002,366.002,370.2513,848
2023-02-102,372.502,372.502,368.502,368.7510,292
2023-02-092,383.502,388.502,381.502,381.754,949
2023-02-082,382.002,382.002,376.002,375.505,050
2023-02-072,389.002,392.502,388.502,391.005,484
2023-02-062,398.502,398.502,392.502,394.0016,319
2023-02-032,424.502,424.502,415.502,406.756,387
2023-02-022,407.502,418.502,407.502,427.5012,406
2023-02-012,400.002,404.002,396.502,398.5012,559
2023-01-312,400.502,402.502,394.502,395.7516,397
2023-01-302,397.502,397.502,390.502,392.0013,713
2023-01-272,396.502,397.002,394.502,397.255,934
2023-01-262,408.502,409.002,403.502,401.757,598
2023-01-252,411.502,416.002,407.502,408.7513,373
2023-01-242,401.502,406.502,401.502,409.504,051
2023-01-232,400.502,404.502,400.502,401.5010,757
2023-01-202,415.502,415.502,410.502,406.506,649
2023-01-192,422.502,422.502,412.502,418.258,870
2023-01-182,408.002,412.002,406.502,418.508,910
2023-01-172,395.502,401.502,391.502,404.508,514
2023-01-162,394.502,401.502,394.502,397.759,539
2023-01-132,409.502,410.002,399.502,401.7533,996
2023-01-122,392.502,397.002,392.502,396.7510,820
2023-01-112,382.502,389.502,382.502,390.759,709
2023-01-102,381.502,382.502,378.502,377.258,123
2023-01-092,384.502,386.002,377.502,389.7527,479
2023-01-062,371.502,388.502,365.502,385.259,667
2023-01-052,373.502,376.002,372.502,368.506,157
2023-01-042,373.502,376.502,370.502,373.508,558
2023-01-032,365.002,368.502,360.002,361.0010,107
2023-01-022,350.002,350.002,350.002,350.000
2022-12-302,352.002,352.002,345.502,350.001,214
2022-12-292,352.002,354.002,348.502,353.007,087
2022-12-282,354.502,361.002,349.502,351.5010,017
2022-12-272,370.252,370.252,370.252,370.250
2022-12-262,370.252,370.252,370.252,370.250
2022-12-232,374.002,374.502,367.002,370.2510,313
2022-12-222,383.502,383.502,373.502,375.005,538
2022-12-212,380.502,384.002,375.502,377.006,448
2022-12-202,377.502,381.502,376.502,376.0012,125
2022-12-192,390.502,393.502,390.502,390.504,162
2022-12-162,396.502,400.502,395.502,399.504,892
2022-12-152,419.502,426.002,409.502,409.504,636
2022-12-142,421.502,423.502,413.002,417.5012,466
2022-12-132,414.502,426.502,409.502,423.506,364
2022-12-122,415.502,421.502,415.502,414.502,661
2022-12-092,422.502,426.502,419.502,418.505,695
2022-12-082,428.002,434.002,428.002,425.506,602
2022-12-072,422.002,431.002,420.502,428.504,359
2022-12-062,413.502,418.502,413.502,419.505,049
2022-12-052,419.502,425.002,415.002,415.757,163
2022-12-022,425.002,426.002,409.502,412.5015,940
2022-12-012,408.002,417.002,408.002,413.508,036
2022-11-302,398.002,399.502,395.502,392.509,735
2022-11-292,407.002,407.502,401.502,400.509,027
2022-11-282,403.002,403.002,394.502,398.0016,301
2022-11-252,398.502,402.502,398.002,396.505,959
2022-11-242,413.002,414.502,410.502,409.004,051
2022-11-232,391.002,404.502,391.002,401.005,845
2022-11-222,389.002,390.002,386.502,390.508,618
2022-11-212,382.502,389.502,379.002,390.508,121
2022-11-182,383.002,392.002,381.502,387.7510,168
2022-11-172,399.502,399.502,386.002,386.008,804
2022-11-162,383.002,393.502,380.502,390.505,235
2022-11-152,375.502,380.502,375.002,379.007,644
2022-11-142,368.502,371.002,363.502,364.2529,692
2022-11-112,373.502,379.002,369.502,370.0011,077
2022-11-102,350.002,382.502,346.002,379.0020,571
2022-11-092,341.502,354.002,341.502,350.5018,197
2022-11-082,338.502,348.002,338.502,348.0011,782
2022-11-072,345.502,350.502,345.002,342.758,916
2022-11-042,354.002,354.002,342.002,347.5026,401
2022-11-032,351.002,353.002,340.502,351.7510,988
2022-11-022,364.002,369.002,361.502,362.007,940
2022-11-012,372.002,376.002,368.502,364.505,330
2022-10-312,366.502,367.002,360.502,363.008,384
2022-10-282,380.002,380.002,366.502,371.7515,267
2022-10-272,357.502,380.002,353.502,379.5011,541
2022-10-262,350.502,361.002,350.502,362.506,880
2022-10-252,343.002,355.002,342.502,354.0010,121
2022-10-242,335.502,338.002,326.002,332.7517,522
2022-10-212,317.502,330.502,317.502,325.5016,800
2022-10-202,338.502,343.002,332.502,335.757,141
2022-10-192,340.502,348.502,337.502,342.003,734
2022-10-182,348.002,358.002,348.002,346.7515,747
2022-10-172,351.502,356.002,351.002,351.257,741
2022-10-142,361.502,363.002,357.002,340.0018,495
2022-10-132,351.002,361.502,340.002,348.0022,482
2022-10-122,351.002,351.002,340.502,347.0013,763
2022-10-112,349.002,354.002,349.002,353.5021,829
2022-10-102,363.502,363.502,349.502,349.0014,027
2022-10-072,368.002,371.502,360.002,362.2515,395
2022-10-062,377.002,381.502,375.502,374.5015,784
2022-10-052,387.502,393.502,378.002,380.5015,151
2022-10-042,403.002,410.502,402.502,398.5015,996
2022-10-032,375.002,400.502,371.502,401.0051,018
2022-09-302,377.002,385.502,377.002,380.0012,380
2022-09-292,365.002,372.002,363.502,372.5038,172
2022-09-282,345.002,374.002,345.002,373.0021,740
2022-09-272,365.502,370.502,355.002,350.005,020
2022-09-262,375.502,381.502,373.002,376.009,964
2022-09-232,400.502,400.502,379.002,385.7512,505
2022-09-222,411.002,430.002,397.002,395.5013,207
2022-09-212,413.502,415.002,407.002,409.5012,540
2022-09-202,420.002,420.002,402.002,404.5020,561
2022-09-192,424.502,424.502,424.502,424.500
2022-09-162,419.502,427.002,419.502,424.5010,610
2022-09-152,427.502,431.002,424.502,426.5010,374
2022-09-142,424.502,427.002,424.502,434.5014,796
2022-09-132,438.502,447.002,430.002,428.2510,355
2022-09-122,439.002,445.002,435.502,442.0010,706
2022-09-092,433.002,440.502,431.502,437.0011,639
2022-09-082,446.002,451.502,443.002,440.5013,979
2022-09-072,444.502,447.002,440.002,444.5011,330
2022-09-062,451.002,451.002,443.002,440.007,325
2022-09-052,451.002,452.002,446.002,449.5026,623
2022-09-022,445.002,448.502,444.002,453.503,638
2022-09-012,450.002,455.502,444.002,445.508,503
2022-08-312,462.002,462.002,454.502,462.508,684
2022-08-302,472.002,473.002,463.502,463.0018,470
2022-08-292,476.502,476.502,476.502,476.500
2022-08-262,478.502,478.502,473.502,476.5012,254
2022-08-252,480.002,480.002,475.002,479.5015,642
2022-08-242,480.502,482.002,473.502,473.5015,122
2022-08-232,488.002,488.002,478.502,484.5011,490
2022-08-222,498.502,498.502,487.002,484.507,241
2022-08-192,498.502,498.502,493.002,493.5019,960
2022-08-182,509.002,512.002,505.002,511.5044,332
2022-08-172,520.002,520.002,507.002,507.5010,132
2022-08-162,532.002,532.002,518.002,521.0010,173
2022-08-152,520.002,535.002,520.002,530.0012,972
2022-08-122,520.002,524.002,515.002,518.509,245
2022-08-112,531.002,537.002,531.002,525.507,385
2022-08-102,534.002,545.002,533.002,537.0018,255
2022-08-092,539.002,543.002,538.002,540.007,460
2022-08-082,545.002,550.002,540.002,544.5011,713
2022-08-052,565.002,565.002,549.002,535.0027,219
2022-08-042,545.002,553.002,545.002,555.5010,657
2022-08-032,548.002,549.002,541.002,543.0013,101
2022-08-022,570.002,572.002,560.002,559.5011,314
2022-08-012,553.002,555.002,549.002,562.00106,175
2022-07-292,543.002,548.002,536.002,552.0063,518
2022-07-282,528.002,547.002,524.002,548.509,028
2022-07-272,533.002,538.002,527.002,532.5012,852
2022-07-262,534.002,536.002,532.002,535.5010,173
2022-07-252,522.002,526.002,522.002,526.5024,908
2022-07-222,521.002,530.002,521.002,529.5011,259
2022-07-212,490.002,503.002,489.002,503.0021,493
2022-07-202,499.502,507.002,499.002,495.0016,669
2022-07-192,499.002,503.002,496.002,497.5034,141
2022-07-182,508.002,508.002,502.002,502.0070,773
2022-07-152,514.002,515.002,510.002,512.5013,396
2022-07-142,502.002,508.002,497.002,503.0028,008
2022-07-132,504.002,511.002,497.002,507.509,626
2022-07-122,511.002,516.002,511.002,511.5030,689
2022-07-112,492.002,494.002,488.002,498.5021,906
2022-07-082,501.002,503.002,493.002,487.0018,314
2022-07-072,495.502,505.002,495.502,498.5011,652
2022-07-062,517.002,520.002,513.002,508.5025,497
2022-07-052,508.002,508.002,500.002,518.5012,639
2022-07-042,504.002,505.002,499.002,499.0018,973
2022-07-012,498.002,522.002,491.002,512.508,840
2022-06-302,487.002,492.002,487.002,492.5013,153
2022-06-292,468.002,479.002,463.002,478.0015,097
2022-06-282,461.002,465.002,457.502,462.0010,524
2022-06-272,472.002,473.002,467.002,468.0011,102
2022-06-242,488.002,488.002,474.502,479.7514,229
2022-06-232,478.002,492.502,470.502,485.5029,407
2022-06-222,451.002,471.002,451.002,465.5019,049
2022-06-212,450.002,451.002,443.502,447.0019,034
2022-06-202,460.002,460.002,451.002,448.5012,596
2022-06-172,461.002,464.002,454.002,461.7520,992
2022-06-162,435.002,451.002,429.002,449.2524,568
2022-06-152,436.002,452.002,436.002,445.0034,295
2022-06-142,447.002,451.002,441.002,433.758,657
2022-06-132,463.002,463.002,449.502,447.0027,711
2022-06-102,490.002,490.002,484.502,477.0028,934
2022-06-092,497.002,502.002,490.002,489.0018,732
2022-06-082,506.002,506.002,495.502,502.0058,429
2022-06-072,514.002,517.002,508.002,516.0017,191
2022-06-062,522.002,522.002,508.002,507.0026,836
2022-06-032,527.502,527.502,527.502,527.500
2022-06-022,527.502,527.502,527.502,527.500
2022-06-012,531.002,540.002,528.002,527.5014,472
2022-05-312,544.002,545.002,533.002,534.5028,038
2022-05-302,557.002,557.002,544.002,547.0019,682
2022-05-272,552.002,560.002,552.002,556.5012,664
2022-05-262,558.002,562.002,553.002,551.0011,228
2022-05-252,557.002,564.002,557.002,559.009,443
2022-05-242,547.002,559.002,547.002,557.0016,377
2022-05-232,549.002,549.002,544.002,543.0012,204
2022-05-202,552.002,553.002,546.002,551.5014,983
2022-05-192,554.002,558.002,550.002,556.0012,644
2022-05-182,540.002,547.002,534.002,544.5014,834
2022-05-172,545.002,550.002,538.002,539.0012,226
2022-05-162,550.002,554.002,543.002,554.0011,688
2022-05-132,555.002,558.002,552.002,553.0015,983
2022-05-122,557.002,563.002,556.002,561.0026,154
2022-05-112,544.002,547.002,530.002,541.0013,517
2022-05-102,531.002,543.002,531.002,541.0015,140
2022-05-092,518.002,524.002,513.002,527.0015,645
2022-05-062,530.002,530.002,526.002,524.5015,358
2022-05-052,545.002,545.002,536.002,531.508,975
2022-05-042,546.002,546.002,537.002,541.5014,598
2022-05-032,541.002,545.002,541.002,549.0016,936
2022-05-022,554.502,554.502,554.502,554.500
2022-04-292,560.002,560.002,552.002,554.5011,794
2022-04-282,571.002,571.002,560.002,561.5015,617
2022-04-272,572.002,576.002,572.002,573.0027,898
2022-04-262,608.002,610.002,604.002,611.009,438
2022-04-252,600.002,602.002,596.002,605.0017,834
2022-04-222,594.002,594.002,586.002,589.0012,881
2022-04-212,598.002,598.002,589.002,591.509,680
2022-04-202,593.002,602.002,593.002,597.007,402
2022-04-192,603.002,604.002,592.002,596.0026,316
2022-04-182,607.002,607.002,607.002,607.000
2022-04-152,607.002,607.002,607.002,607.000
2022-04-142,623.002,623.002,608.002,607.009,143
2022-04-132,610.002,613.002,610.002,621.0011,664
2022-04-122,604.002,615.002,604.002,618.0013,594
2022-04-112,611.002,615.002,609.002,611.0010,309
2022-04-082,631.002,631.002,620.002,622.5023,289
2022-04-072,640.002,640.002,625.002,627.0022,691
2022-04-062,632.002,632.002,624.002,631.0017,874
2022-04-052,648.002,648.002,646.002,639.0018,985
2022-04-042,657.002,663.002,657.002,658.0023,352
2022-04-012,654.002,654.002,649.002,656.0019,252
2022-03-312,662.002,666.002,658.002,663.5014,693
2022-03-302,648.002,649.002,645.002,650.5025,599
2022-03-292,640.002,652.002,636.002,645.0016,763
2022-03-282,643.002,654.002,643.002,650.5020,405
2022-03-252,661.002,661.002,650.002,649.0012,001
2022-03-242,659.002,667.002,656.002,662.5024,979
2022-03-232,656.002,664.002,656.002,662.5024,123
2022-03-222,662.002,666.002,658.002,661.5014,473
2022-03-212,680.002,684.002,672.002,674.009,304
2022-03-182,685.002,692.002,685.002,688.007,922
2022-03-172,690.002,690.002,682.002,684.0011,289
2022-03-162,680.002,684.002,680.002,683.0012,850
2022-03-152,685.002,687.002,683.002,687.5018,076
2022-03-142,700.002,700.002,685.002,687.0018,310
2022-03-112,706.002,710.002,699.002,705.0092,852
2022-03-102,717.002,720.002,699.002,701.5085,764
2022-03-092,721.002,721.002,719.002,718.5013,361
2022-03-082,730.002,735.002,728.002,729.5018,203
2022-03-072,752.002,752.002,741.002,745.5018,553
2022-03-042,737.002,750.002,737.002,756.0040,481
2022-03-032,722.002,749.002,722.002,738.5012,622
2022-03-022,767.002,767.002,733.002,745.0032,348
2022-03-012,746.002,756.002,743.002,762.0023,950
2022-02-282,718.002,723.002,718.002,724.5021,206
2022-02-252,713.002,715.002,711.002,710.5010,819
2022-02-242,726.002,726.002,721.002,720.0017,909
2022-02-232,709.002,715.002,709.002,711.5020,303
2022-02-222,723.002,723.002,712.002,714.0013,949
2022-02-212,718.002,722.002,717.002,717.5017,012
2022-02-182,712.002,717.002,712.002,716.5016,274
2022-02-172,705.002,708.002,703.002,710.0017,783
2022-02-162,699.002,702.002,699.002,701.0013,862
2022-02-152,700.002,702.002,698.002,701.0015,109
2022-02-142,710.002,715.002,703.002,703.0030,648
2022-02-112,707.002,711.002,707.002,703.0023,691
2022-02-102,719.002,725.002,710.002,708.5011,657
2022-02-092,722.002,723.002,719.002,722.0013,350
2022-02-082,722.002,727.002,721.002,725.0023,293
2022-02-072,725.002,729.002,724.002,725.0026,133
2022-02-042,744.002,744.002,726.002,729.0020,519
2022-02-032,757.002,757.002,741.002,744.0025,086
2022-02-022,758.002,760.002,753.002,759.0015,165
2022-02-012,759.002,763.002,757.002,754.0019,702
2022-01-312,759.002,759.002,756.002,756.0016,790
2022-01-282,762.002,767.002,760.002,765.0033,644
2022-01-272,761.002,768.002,760.002,766.0030,203
2022-01-262,768.002,769.002,766.002,768.0017,672
2022-01-252,769.002,773.002,769.002,773.5014,945
2022-01-242,776.002,780.002,776.002,777.0024,110
2022-01-212,770.002,775.002,768.002,771.0016,802
2022-01-202,761.002,765.002,760.002,763.0022,795
2022-01-192,755.002,759.002,755.002,759.0012,401
2022-01-182,764.002,769.002,760.002,761.5043,344
2022-01-172,768.002,768.002,763.002,765.5017,183
2022-01-142,774.002,778.002,771.002,773.5016,109
2022-01-132,774.002,777.002,773.002,779.0018,315
2022-01-122,773.002,777.002,772.002,777.0028,828
2022-01-112,769.002,773.002,769.002,772.0019,957
2022-01-102,768.002,769.002,767.002,767.5016,844
2022-01-072,775.002,777.002,764.002,767.0023,775
2022-01-062,774.002,778.002,773.002,775.5021,319
2022-01-052,787.002,788.002,785.002,784.0037,294
2022-01-042,787.002,793.002,783.002,784.5050,629
2022-01-032,800.502,800.502,800.502,800.500
2021-12-312,797.002,797.002,797.002,800.501,534
2021-12-302,798.002,805.002,798.002,799.006,489
2021-12-292,821.002,821.002,805.002,799.5010,831
2021-12-282,809.502,809.502,809.502,809.500
2021-12-272,809.502,809.502,809.502,809.500
2021-12-242,811.002,816.002,801.002,809.509,219
2021-12-232,810.002,815.002,808.002,809.0015,330
2021-12-222,814.002,816.002,811.002,816.5025,277
2021-12-212,829.002,829.002,814.002,815.5020,823
2021-12-202,837.002,837.002,830.002,831.5016,850
2021-12-172,827.002,832.002,827.002,832.0020,310
2021-12-162,830.002,830.002,820.002,826.0010,891
2021-12-152,831.002,831.002,827.002,830.0013,597
2021-12-142,833.002,836.002,829.002,830.50164,482
2021-12-132,827.002,835.002,827.002,834.50204,192
2021-12-102,823.002,825.002,819.002,828.50184,136
2021-12-092,821.002,828.002,821.002,824.509,981
2021-12-082,833.002,837.002,820.002,821.5020,504
2021-12-072,832.002,835.002,830.002,833.0028,459
2021-12-062,837.002,841.002,836.002,837.5028,368
2021-12-032,832.002,833.002,831.002,835.0027,523
2021-12-022,830.002,835.002,830.002,831.0028,457
2021-12-012,824.002,824.002,820.002,822.5022,314
2021-11-302,826.002,830.002,826.002,828.0059,079
2021-11-292,820.002,820.002,816.002,820.0051,118
2021-11-262,816.002,821.002,814.002,820.5046,874
2021-11-252,797.002,802.002,797.002,801.0036,069
2021-11-242,800.002,801.002,798.002,797.0019,974
2021-11-232,800.002,803.002,800.002,800.0020,546
2021-11-222,820.002,820.002,813.002,811.0022,298
2021-11-192,813.002,822.002,813.002,820.0038,857
2021-11-182,806.002,811.002,804.002,810.5046,907
2021-11-172,801.002,805.002,800.002,803.0043,753
2021-11-162,805.002,809.002,802.002,805.0029,850
2021-11-152,815.002,817.002,804.002,806.0052,974
2021-11-122,814.002,814.002,807.002,812.0055,035
2021-11-112,812.002,813.002,810.002,812.0042,476
2021-11-102,822.002,826.002,818.002,818.0033,494
2021-11-092,824.002,829.002,823.002,829.0024,224
2021-11-082,821.002,821.002,818.002,819.0015,494
2021-11-052,815.002,824.002,811.002,823.0028,967
2021-11-042,802.002,810.002,802.002,810.0018,679
2021-11-032,805.002,808.002,804.002,803.0022,192
2021-11-022,797.002,805.002,797.002,802.0031,534
2021-11-012,795.002,795.002,790.002,793.0015,760
2021-10-292,792.002,795.002,792.002,797.0055,269
2021-10-282,804.002,805.002,804.002,804.0017,074
2021-10-272,795.002,805.002,795.002,802.0020,871
2021-10-262,791.002,794.002,789.002,791.5013,225
2021-10-252,786.002,790.002,786.002,791.0013,195
2021-10-222,783.002,786.002,782.002,786.0013,141
2021-10-212,790.002,791.002,782.002,785.0022,198
2021-10-202,792.002,792.002,789.002,790.5016,086
2021-10-192,793.002,796.002,790.002,792.0023,429
2021-10-182,802.002,802.002,790.002,797.0022,713
2021-10-152,808.002,808.002,797.002,800.0048,033
2021-10-142,797.002,805.002,797.002,803.0018,179
2021-10-132,791.002,796.002,791.002,798.0021,271
2021-10-122,791.002,792.002,788.002,788.0013,544
2021-10-112,783.002,790.002,783.002,786.0025,203
2021-10-082,793.002,797.002,792.002,788.0027,073
2021-10-072,802.002,803.002,794.002,796.0040,980
2021-10-062,794.002,802.002,794.002,799.0017,767
2021-10-052,792.002,810.002,792.002,800.5023,190
2021-10-042,802.002,807.002,802.002,805.0032,394
2021-10-012,807.002,809.002,805.002,806.0026,162
2021-09-302,800.002,806.002,797.002,799.5024,229
2021-09-292,801.002,804.002,801.002,805.5018,710
2021-09-282,798.002,808.002,798.002,803.5013,854
2021-09-272,816.002,816.002,804.002,808.0014,775
2021-09-242,817.002,820.002,814.002,814.5048,231
2021-09-232,836.002,836.002,829.002,822.5017,467
2021-09-222,828.002,837.002,828.002,837.0038,144
2021-09-212,830.502,830.502,830.502,830.503,393
2021-09-202,826.002,834.002,826.002,830.5013,901
2021-09-172,832.002,832.002,823.002,823.5014,633
2021-09-162,835.002,835.002,828.002,831.5016,118
2021-09-152,836.002,845.002,835.002,834.5014,913
2021-09-142,836.002,841.002,827.002,837.5019,226
2021-09-132,831.002,836.002,830.002,834.0021,912
2021-09-102,832.002,835.002,829.002,831.5021,296
2021-09-092,832.002,833.002,826.002,834.0018,085
2021-09-082,827.002,833.002,825.002,829.5019,200
2021-09-072,832.002,832.002,822.002,825.0026,427
2021-09-062,829.002,837.002,829.002,833.0036,585
2021-09-032,839.002,839.002,831.002,833.0018,880
2021-09-022,839.002,841.002,836.002,838.0032,955
2021-09-012,838.002,839.002,831.002,835.5015,657
2021-08-312,844.002,844.002,837.002,836.0014,125
2021-08-302,839.502,839.502,839.502,839.500
2021-08-272,838.002,842.002,835.002,839.5012,456
2021-08-262,838.002,838.002,832.002,836.5015,822
2021-08-252,843.002,847.002,836.002,838.0031,547
2021-08-242,850.002,852.002,847.002,848.5016,136
2021-08-232,846.002,853.002,846.002,850.0031,957
2021-08-202,854.002,856.002,850.002,852.0033,444
2021-08-192,852.002,855.002,852.002,852.5034,111
2021-08-182,850.002,851.002,847.002,847.0025,059
2021-08-172,852.002,852.002,850.002,848.0019,978
2021-08-162,845.002,848.002,843.002,847.0042,198
2021-08-132,839.002,842.002,839.002,844.0027,992
2021-08-122,843.002,843.002,838.002,840.5041,251
2021-08-112,837.002,839.002,837.002,840.5087,807
2021-08-102,844.002,847.002,839.002,841.5024,373
2021-08-092,844.002,847.002,842.002,843.0012,032
2021-08-062,853.002,853.002,842.002,843.508,596
2021-08-052,856.002,858.002,853.002,853.0029,166
2021-08-042,855.002,858.002,851.002,853.5019,550
2021-08-032,849.002,854.002,848.002,855.007,071
2021-08-022,847.002,853.002,843.002,852.5026,599
2021-07-302,843.002,847.002,842.002,846.5011,812
2021-07-292,838.002,844.002,838.002,842.5057,940
2021-07-282,840.002,846.002,840.002,842.509,628
2021-07-272,845.002,846.002,841.002,844.5016,818
2021-07-262,841.002,846.002,841.002,840.5015,396
2021-07-232,842.002,842.002,836.002,839.0036,656
2021-07-222,838.002,840.002,833.002,841.009,566
2021-07-212,844.002,844.002,838.002,837.0076,765
2021-07-202,845.002,850.002,845.002,844.0011,847
2021-07-192,835.002,839.002,834.002,843.0035,497
2021-07-162,827.002,831.002,825.002,831.004,680
2021-07-152,832.002,832.002,827.002,827.006,762
2021-07-142,824.002,824.002,818.002,824.0010,753
2021-07-132,820.002,825.002,820.002,823.009,218
2021-07-122,822.002,826.002,822.002,821.005,981
2021-07-092,821.002,824.002,821.002,821.0014,802
2021-07-082,831.002,841.002,827.002,829.0015,825
2021-07-072,820.002,830.002,819.002,825.5013,168
2021-07-062,809.002,816.002,807.002,820.509,485
2021-07-052,809.002,812.002,805.002,809.5034,811
2021-07-022,809.002,811.002,807.002,809.0010,319
2021-07-012,804.002,807.002,800.002,804.0010,931
2021-06-302,801.002,804.002,799.002,804.5022,014
2021-06-292,804.002,804.002,796.002,798.0018,051
2021-06-282,793.002,801.002,791.002,800.0026,950
2021-06-252,798.002,801.002,798.002,793.509,593
2021-06-242,799.002,803.002,796.002,800.006,484
2021-06-232,797.002,801.002,797.002,798.0011,057
2021-06-222,800.002,804.002,797.002,799.006,101
2021-06-212,809.002,809.002,798.002,800.5020,555
2021-06-182,803.002,806.002,802.002,803.008,889
2021-06-172,793.002,798.002,793.002,799.006,611
2021-06-162,801.002,803.002,798.002,801.5027,048
2021-06-152,801.002,805.002,801.002,799.0010,964
2021-06-142,803.002,809.002,800.002,800.0024,545
2021-06-112,808.002,812.002,804.002,806.0017,937
2021-06-102,802.002,802.002,799.002,802.0012,248
2021-06-092,801.002,803.002,798.002,801.5013,443
2021-06-082,791.002,795.002,790.002,795.5011,934
2021-06-072,791.002,791.002,787.002,789.0014,926
2021-06-042,786.002,792.002,783.002,791.5022,086
2021-06-032,789.002,790.002,785.002,786.0013,312
2021-06-022,791.002,791.002,786.002,789.0012,757
2021-06-012,785.002,789.002,785.002,785.0012,966
2021-05-282,784.002,790.002,784.002,788.0019,441
2021-05-272,793.002,793.002,786.002,787.5031,337
2021-05-262,790.002,793.002,789.002,792.0016,028
2021-05-252,787.002,788.002,783.002,786.0010,650
2021-05-242,778.002,782.002,777.002,781.0014,209
2021-05-212,781.002,781.002,775.002,777.005,982
2021-05-202,773.002,777.002,770.002,775.5019,284
2021-05-192,775.002,776.002,768.002,774.0017,374
2021-05-182,773.002,773.002,769.002,772.0033,216
2021-05-172,776.002,776.002,771.002,772.0020,535
2021-05-142,772.002,776.002,772.002,773.003,650
2021-05-132,767.002,774.002,767.002,771.0028,710
2021-05-122,782.002,784.002,772.002,773.0020,569
2021-05-112,785.002,785.002,781.002,780.0013,576
2021-05-102,784.002,790.002,784.002,788.009,352
2021-05-072,788.002,792.002,787.002,790.008,608
2021-05-062,791.002,794.002,788.002,791.5024,553
2021-05-052,794.002,794.002,786.002,790.5014,350
2021-05-042,785.002,796.002,785.002,791.506,186
2021-04-302,782.002,786.002,782.002,784.007,300
2021-04-292,789.002,789.002,783.002,784.0011,514
2021-04-282,788.002,788.002,785.002,790.006,420
2021-04-272,842.002,842.002,837.002,839.004,768
2021-04-262,841.002,841.002,835.002,840.0010,453
2021-04-232,846.002,847.002,842.002,842.507,398
2021-04-222,846.002,846.002,841.002,842.007,103
2021-04-212,842.002,846.002,839.002,841.504,351
2021-04-202,833.002,841.002,833.002,840.5010,949
2021-04-192,843.002,843.002,836.002,837.002,295
2021-04-162,844.002,844.002,839.002,838.0011,727
2021-04-152,840.002,844.002,839.002,845.003,846
2021-04-142,839.002,840.002,835.002,834.503,346
2021-04-132,834.002,837.002,831.002,836.0012,863
2021-04-122,841.002,841.002,836.002,834.5013,138
2021-04-092,839.002,840.002,833.002,837.0012,122
2021-04-082,836.002,843.002,836.002,841.004,853
2021-04-072,841.002,842.002,837.002,839.0011,410
2021-04-062,833.002,839.002,833.002,837.5011,267
2021-04-012,831.002,837.002,828.002,836.0014,036
2021-03-312,833.002,833.002,827.002,832.0015,295
2021-03-302,830.002,831.002,826.002,831.0010,956
2021-03-292,841.002,845.002,840.002,839.0011,177
2021-03-262,844.002,846.002,838.002,843.009,176
2021-03-252,848.002,849.002,846.002,848.006,409
2021-03-242,867.002,867.002,844.002,845.0012,812
2021-03-232,844.002,845.002,837.002,842.5017,948
2021-03-222,834.002,851.002,833.002,839.005,174
2021-03-192,830.002,844.002,828.002,830.0010,450
2021-03-182,827.002,827.002,821.002,825.5013,255
2021-03-172,830.002,833.002,829.002,832.006,042
2021-03-162,842.002,842.002,838.002,839.008,123
2021-03-152,843.002,843.002,830.002,839.007,585
2021-03-122,842.002,842.002,836.002,834.509,828
2021-03-112,847.002,849.002,845.002,847.005,063
2021-03-102,842.002,846.002,839.002,842.5010,697
2021-03-092,835.002,844.002,835.002,840.508,341
2021-03-082,832.002,837.002,832.002,834.508,774
2021-03-052,842.002,843.002,838.002,839.505,507
2021-03-042,841.002,845.002,841.002,841.5014,634
2021-03-032,848.002,853.002,846.002,842.009,307
2021-03-022,848.002,852.002,844.002,851.509,512
2021-03-012,840.002,843.002,839.002,845.0011,953
2021-02-262,838.002,838.002,825.002,833.0015,906
2021-02-252,838.002,838.002,830.002,831.509,911
2021-02-242,852.002,852.002,839.002,845.5015,049
2021-02-232,855.002,855.002,849.002,852.5014,303
2021-02-222,853.002,857.002,849.002,856.0011,626
2021-02-192,858.002,858.002,855.002,856.001,088
2021-02-182,866.002,868.002,863.002,863.0020,149
2021-02-172,859.002,869.002,857.002,868.0010,272
2021-02-162,876.002,876.002,861.002,865.0014,043
2021-02-152,878.002,881.002,871.002,875.004,487
2021-02-122,893.002,893.002,883.002,883.0017,113
2021-02-112,891.002,891.002,887.002,888.5014,459
2021-02-102,888.002,889.002,884.002,887.005,364
2021-02-092,888.002,892.002,885.002,887.5017,693
2021-02-082,883.002,887.002,880.002,886.0016,013
2021-02-052,890.002,890.002,884.002,887.003,888
2021-02-042,884.002,894.002,884.002,889.5013,132
2021-02-032,892.002,892.002,892.002,891.503,686
2021-02-022,899.002,899.002,893.002,895.0010,756
2021-02-012,905.002,905.002,896.002,901.009,542
2021-01-292,907.002,907.002,896.002,899.5022,440
2021-01-282,902.002,911.002,902.002,904.0027,768
2021-01-272,908.002,911.002,903.002,907.5035,499
2021-01-262,898.002,909.002,898.002,906.5011,831
2021-01-252,899.002,907.002,899.002,905.5013,865
2021-01-222,896.002,901.002,896.002,897.5019,457
2021-01-212,906.002,907.002,895.002,898.5025,828
2021-01-202,905.002,905.002,901.002,902.5030,351
2021-01-192,899.002,901.002,866.002,902.0013,760
2021-01-182,905.002,905.002,900.002,901.5035,987
2021-01-152,906.002,907.002,901.002,905.0011,284
2021-01-142,901.002,905.002,901.002,905.508,867
2021-01-132,896.002,896.002,896.002,902.50917
2021-01-122,894.002,898.002,894.002,893.0010,327
2021-01-112,919.002,919.002,901.002,900.0012,789
2021-01-082,905.002,915.002,904.002,907.0011,824
2021-01-072,908.002,924.002,906.002,909.0036,961
2021-01-062,928.002,928.002,906.002,914.0019,814
2021-01-052,937.002,938.002,920.002,926.5023,536
2021-01-042,924.002,924.002,918.002,922.5023,485
2020-12-312,917.002,924.002,917.002,920.504,586
2020-12-302,914.002,923.002,914.002,919.504,917
2020-12-292,919.002,920.002,913.002,918.5012,532
2020-12-242,918.002,920.002,914.002,917.5017,387
2020-12-232,925.002,925.002,912.002,914.0021,041
2020-12-222,923.002,925.002,917.002,923.507,192
2020-12-212,927.002,927.002,923.002,920.0014,790
2020-12-182,918.002,922.002,918.002,920.5014,356
2020-12-172,921.002,925.002,920.002,922.0013,940
2020-12-162,926.002,937.002,914.002,918.5013,378
2020-12-152,928.002,928.002,924.002,924.0021,402
2020-12-142,927.002,927.002,921.002,926.5015,597
2020-12-112,927.002,932.002,926.002,929.5012,541
2020-12-102,921.002,926.002,918.002,922.509,949
2020-12-092,921.002,922.002,916.002,919.007,359
2020-12-082,904.002,924.002,904.002,923.0015,126
2020-12-072,915.002,915.002,915.002,914.0016,395
2020-12-042,915.002,916.002,906.002,908.5032,011
2020-12-032,906.002,913.002,906.002,911.509,622
2020-12-022,908.002,912.002,905.002,907.5020,390
2020-12-012,922.002,923.002,915.002,911.007,360
2020-11-302,921.002,926.002,918.002,921.0012,652
2020-11-272,920.002,925.002,920.002,922.0016,201
2020-11-262,933.002,933.002,917.002,921.5013,504
2020-11-252,921.002,922.002,917.002,920.0013,478
2020-11-242,920.002,923.002,916.002,918.005,681
2020-11-232,923.002,923.002,920.002,921.503,974
2020-11-202,924.002,924.002,919.002,923.0013,406
2020-11-192,915.002,923.002,915.002,920.509,354
2020-11-182,922.002,922.002,916.002,915.5014,585
2020-11-172,914.002,916.002,911.002,915.5010,782
2020-11-162,916.002,919.002,907.002,909.0010,073
2020-11-132,916.002,917.002,910.002,911.507,251
2020-11-122,906.002,907.002,901.002,908.5010,592
2020-11-112,894.002,901.002,894.002,899.006,045
2020-11-102,904.002,905.002,897.002,899.008,586
2020-11-092,920.002,931.002,908.002,902.007,025
2020-11-062,935.002,937.002,926.002,924.007,134
2020-11-052,931.002,943.002,930.002,927.5011,509
2020-11-042,924.002,937.002,923.002,930.508,195
2020-11-032,919.002,920.002,913.002,917.5032,367
2020-11-022,918.002,920.002,916.002,919.008,002
2020-10-302,921.002,922.002,917.002,916.009,428
2020-10-292,924.002,925.002,919.002,922.007,208
2020-10-282,927.002,927.002,920.002,923.0010,458
2020-10-272,917.002,923.002,914.002,921.0018,658
2020-10-262,919.002,919.002,913.002,915.0010,602
2020-10-232,911.002,911.002,907.002,910.009,213
2020-10-222,920.002,923.002,913.002,910.506,153
2020-10-212,924.002,924.002,914.002,918.505,781
2020-10-202,931.002,931.002,921.002,924.508,260
2020-10-162,935.002,936.002,928.002,931.009,317
2020-10-152,926.002,937.002,926.002,931.505,389
2020-10-142,924.002,933.002,923.002,928.003,169
2020-10-132,917.002,926.002,916.002,923.505,363
2020-10-122,917.002,920.002,913.002,919.505,808
2020-10-092,914.002,922.002,912.002,917.5011,498
2020-10-082,909.002,919.002,909.002,914.0014,552
2020-10-072,918.002,918.002,907.002,912.509,900
2020-10-062,917.002,919.002,908.002,913.5011,400
2020-10-052,918.002,927.002,911.002,914.506,471
2020-10-022,925.002,930.002,917.002,920.5025,504
2020-10-012,923.002,927.002,914.002,921.5010,894
2020-09-302,933.002,933.002,918.002,920.5029,424
2020-09-292,929.002,932.002,923.002,927.503,809
2020-09-282,925.002,929.002,918.002,923.006,884
2020-09-252,925.002,925.002,921.002,924.508,446
2020-09-242,920.002,927.002,920.002,922.008,991
2020-09-232,925.002,925.002,920.002,921.002,236
2020-09-222,920.002,929.002,919.002,921.5028,045
2020-09-212,921.002,926.002,919.002,921.507,646
2020-09-182,918.002,922.002,916.002,916.5023,965
2020-09-172,915.002,922.002,915.002,920.5010,910
2020-09-162,917.002,918.002,913.002,916.0015,485
2020-09-152,917.002,920.002,911.002,914.509,538
2020-09-142,917.002,918.002,912.002,914.504,435
2020-09-112,913.002,915.002,907.002,912.504,671
2020-09-102,911.002,911.002,901.002,908.506,918
2020-09-092,917.002,917.002,910.002,908.504,744
2020-09-082,904.002,910.002,903.002,910.5012,482
2020-09-072,903.002,905.002,902.002,902.008,611
2020-09-042,914.002,914.002,905.002,907.504,085
2020-09-032,912.002,915.002,909.002,913.0015,270
2020-09-022,902.002,910.002,902.002,910.008,689
2020-09-012,911.002,911.002,891.002,899.5026,226
2020-08-282,907.002,907.002,888.002,898.504,447
2020-08-272,906.002,909.002,894.002,897.5033,054
2020-08-262,898.002,903.002,898.002,899.5012,176
2020-08-252,910.002,911.002,903.002,903.5012,766
2020-08-242,911.002,915.002,911.002,913.503,814
2020-08-212,913.002,916.002,909.002,914.009,951
2020-08-202,914.002,916.002,912.002,914.505,772
2020-08-192,915.002,916.002,910.002,912.508,032
2020-08-182,907.002,915.002,907.002,911.0012,220
2020-08-172,910.002,910.002,900.002,910.0018,078
2020-08-142,900.002,910.002,900.002,905.504,311
2020-08-132,912.002,918.002,903.002,908.506,459
2020-08-122,917.002,917.002,907.002,911.506,772
2020-08-112,930.002,930.002,914.002,919.0010,507
2020-08-102,929.002,934.002,926.002,931.506,947
2020-08-072,930.002,934.002,925.002,928.007,012
2020-08-062,927.002,934.002,927.002,931.503,837
2020-08-052,931.002,933.002,923.002,926.005,754
2020-08-042,929.002,933.002,927.002,932.008,258
2020-08-032,924.002,927.002,922.002,924.5013,818
2020-07-312,931.002,933.002,928.002,929.007,025
2020-07-302,926.002,928.002,923.002,922.007,433
2020-07-292,939.002,939.002,919.002,922.0014,968
2020-07-282,934.002,934.002,917.002,922.5010,928
2020-07-272,933.002,934.002,918.002,922.505,580
2020-07-242,930.002,930.002,916.002,917.002,766
2020-07-232,920.002,924.002,917.002,922.0022,796
2020-07-222,912.002,921.002,912.002,919.0011,487
2020-07-212,916.002,916.002,910.002,915.5010,065
2020-07-202,905.002,916.002,905.002,910.006,378
2020-07-172,912.002,915.002,909.002,910.007,978
2020-07-162,907.002,918.002,907.002,914.005,303
2020-07-152,924.002,924.002,904.002,908.507,246
2020-07-142,911.002,916.002,905.002,912.5014,136
2020-07-132,911.002,911.002,902.002,902.506,061
2020-07-102,917.002,922.002,912.002,914.5012,741
2020-07-092,902.002,912.002,899.002,909.504,367
2020-07-082,903.002,913.002,901.002,906.008,689
2020-07-072,893.002,907.002,893.002,902.505,265
2020-07-062,891.002,902.002,891.002,899.507,772
2020-07-032,907.002,907.002,894.002,900.004,359
2020-07-022,896.002,900.002,892.002,897.003,799
2020-07-012,903.002,903.002,888.002,895.5024,782
2020-06-302,913.002,914.002,900.002,905.5011,054
2020-06-292,908.002,909.002,902.002,905.509,745
2020-06-262,899.002,912.002,899.002,904.007,884
2020-06-252,896.002,908.002,896.002,900.005,389
2020-06-242,900.002,900.002,885.002,894.508,526
2020-06-232,892.002,900.002,891.002,894.5012,346
2020-06-222,889.002,905.002,889.002,900.5013,948
2020-06-192,896.002,898.002,887.002,896.004,448
2020-06-182,895.002,898.002,891.002,895.506,601
2020-06-172,914.002,914.002,881.002,917.004,982
2020-06-162,920.002,921.002,910.002,917.007,323
2020-06-152,930.002,930.002,923.002,924.0011,950
2020-06-122,927.002,927.002,914.002,920.5012,617
2020-06-112,918.002,922.002,914.002,921.502,582
2020-06-102,907.002,908.002,901.002,907.009,663
2020-06-092,908.002,908.002,897.002,902.0012,933
2020-06-082,894.002,901.002,887.002,887.0016,724
2020-06-052,901.002,901.002,884.002,887.007,669
2020-06-042,913.002,913.002,900.002,904.004,541
2020-06-032,918.002,918.002,909.002,907.507,327
2020-06-022,924.002,924.002,913.002,918.0023,455
2020-06-012,917.002,926.002,917.002,916.508,636
2020-05-292,928.002,928.002,916.002,919.5010,641
2020-05-282,920.002,926.002,911.002,919.5031,029
2020-05-272,913.002,922.002,910.002,916.504,845
2020-05-262,921.002,924.002,909.002,916.505,188
2020-05-222,921.002,933.002,921.002,923.504,226
2020-05-212,925.002,928.002,912.002,923.50113,923
2020-05-202,921.002,923.002,904.002,917.0072,152
2020-05-192,918.002,919.002,906.002,913.0019,227
2020-05-182,918.002,925.002,916.002,912.5012,891
2020-05-152,929.002,931.002,921.002,922.507,988
2020-05-142,926.002,930.002,919.002,925.5010,773
2020-05-132,910.002,924.002,910.002,920.5020,896
2020-05-122,907.002,917.002,905.002,911.506,512
2020-05-112,917.002,918.002,908.002,911.008,734
2020-05-072,914.002,914.002,903.002,916.0021,125
2020-05-062,914.002,932.002,913.002,916.0047,504
2020-05-052,928.002,928.002,914.002,919.5011,795
2020-05-042,936.002,936.002,920.002,925.008,944
2020-05-012,935.002,935.002,920.002,926.009,085
2020-04-302,921.002,944.002,920.002,925.5042,946
2020-04-292,926.002,931.002,920.002,925.504,045
2020-04-282,922.002,922.002,914.002,919.003,657
2020-04-272,918.002,928.002,913.002,919.0015,226
2020-04-242,914.002,924.002,913.002,921.009,932
2020-04-232,910.002,917.002,907.002,914.006,629
2020-04-222,910.002,917.002,906.002,915.007,493
2020-04-212,906.002,923.002,906.002,915.006,667
2020-04-202,915.002,917.002,905.002,909.0014,432
2020-04-172,919.002,921.002,908.002,916.0010,802
2020-04-162,900.002,923.002,900.002,914.5012,188
2020-04-152,915.002,918.002,898.002,909.5036,394
2020-04-142,915.002,916.002,859.002,903.003,377
2020-04-092,903.002,911.002,895.002,903.007,199
2020-04-082,893.002,910.002,890.002,898.008,519
2020-04-072,911.002,911.002,894.002,912.006,830
2020-04-062,919.002,921.002,904.002,919.5010,351
2020-04-032,928.002,938.002,926.002,920.001,419
2020-04-032,928.002,938.002,907.002,919.5015,157
2020-04-022,934.002,937.002,901.002,920.009,017
2020-04-022,934.002,937.002,901.002,918.508,330
2020-04-012,923.002,937.002,893.002,918.503,587
2020-04-012,923.002,936.002,893.002,915.002,815
2020-03-312,934.002,934.002,893.002,924.501,611
2020-03-302,930.002,946.002,908.002,908.002,219
2020-03-272,884.002,930.002,884.002,901.5017,882
2020-03-262,864.002,919.002,864.002,887.002,546
2020-03-252,907.002,911.002,858.002,885.007,352
2020-03-242,921.002,921.002,862.002,890.5013,424
2020-03-232,855.002,899.002,855.002,862.505,962
2020-03-202,835.002,880.002,835.002,844.502,107
2020-03-192,825.002,880.002,821.002,826.001,942
2020-03-182,802.002,802.002,802.002,866.003,840
2020-03-172,849.002,907.002,843.002,870.5011,983
2020-03-162,903.002,945.002,841.002,891.5014,095
2020-03-122,958.002,981.002,929.002,945.008,557
2020-03-112,949.002,958.002,940.002,958.509,366
2020-03-102,959.002,974.002,936.002,974.0017,640
2020-03-093,000.003,007.002,973.002,952.5023,599
2020-03-062,942.002,956.002,938.002,952.5021,746
2020-03-052,920.002,927.002,918.002,921.504,972
2020-03-042,924.002,927.002,920.002,916.5014,382
2020-03-032,910.002,911.002,900.002,910.5024,549
2020-03-022,908.002,917.002,903.002,905.0010,909
2020-02-282,899.002,905.002,895.002,892.5027,248
2020-02-272,890.002,893.002,887.002,884.5016,407
2020-02-262,890.002,890.002,881.002,888.509,888
2020-02-252,884.002,889.002,882.002,888.5010,776
2020-02-242,886.002,893.002,880.002,872.5022,199
2020-02-212,874.002,876.002,869.002,872.505,109
2020-02-202,857.002,869.002,857.002,868.0015,692
2020-02-192,862.002,863.002,856.002,859.008,532
2020-02-182,863.002,865.002,860.002,861.504,536
2020-02-172,857.002,857.002,852.002,854.5016,418
2020-02-142,855.002,856.002,852.002,854.5015,250
2020-02-132,856.002,858.002,850.002,850.5015,118
2020-02-122,851.002,854.002,848.002,849.008,792
2020-02-112,857.002,857.002,852.002,855.002,884
2020-02-102,857.002,859.002,854.002,858.0012,594
2020-02-072,848.002,854.002,848.002,851.509,379
2020-02-062,839.002,846.002,839.002,845.5019,316
2020-02-052,846.002,847.002,841.002,846.0012,356
2020-02-042,862.002,862.002,851.002,853.504,761
2020-02-032,864.002,864.002,857.002,860.005,202
2020-01-312,860.002,860.002,856.002,859.005,774
2020-01-302,859.002,861.002,854.002,859.0023,777
2020-01-292,849.002,854.002,849.002,852.504,706
2020-01-282,852.002,856.002,849.002,847.0017,549
2020-01-272,841.002,853.002,841.002,851.0033,715
2020-01-242,827.002,834.002,827.002,836.509,729
2020-01-232,826.002,830.002,826.002,834.0012,055
2020-01-222,820.002,824.002,820.002,822.0013,748
2020-01-212,818.002,818.002,813.002,819.508,764
2020-01-202,815.002,815.002,811.002,814.007,745
2020-01-172,817.002,817.002,813.002,814.003,649
2020-01-162,816.002,820.002,811.002,814.0014,103
2020-01-152,817.002,818.002,814.002,816.505,657
2020-01-142,814.002,815.002,808.002,811.5017,780
2020-01-132,813.002,814.002,807.002,809.0021,561
2020-01-102,817.002,820.002,806.002,815.006,352
2020-01-092,809.002,812.002,807.002,807.008,129
2020-01-082,820.002,820.002,813.002,812.506,747
2020-01-072,816.002,818.002,811.002,815.0012,813
2020-01-062,824.002,824.002,816.002,817.0021,659
2020-01-032,818.002,823.002,816.002,819.5015,348
2020-01-022,809.002,812.002,797.002,808.005,911
2019-12-312,799.002,806.002,799.002,803.001,554
2019-12-302,805.002,805.002,798.002,800.505,294
2019-12-272,804.002,811.002,804.002,809.005,823
2019-12-242,805.002,805.002,798.002,802.006,710
2019-12-232,806.002,806.002,801.002,802.507,257
2019-12-202,798.002,802.002,798.002,802.503,151
2019-12-192,802.002,804.002,798.002,803.506,854
2019-12-182,812.002,816.002,805.002,805.002,268
2019-12-172,811.002,816.002,809.002,811.005,177
2019-12-162,812.002,816.002,812.002,810.008,113
2019-12-132,808.002,808.002,803.002,815.006,048
2019-12-122,818.002,820.002,802.002,805.006,593
2019-12-112,818.002,818.002,813.002,816.005,163
2019-12-102,812.002,817.002,812.002,813.004,916
2019-12-092,812.002,817.002,811.002,813.0022,055
2019-12-062,811.002,838.002,811.002,813.009,705
2019-12-052,816.002,817.002,811.002,817.503,824
2019-12-042,821.002,825.002,815.002,817.505,437
2019-12-032,812.002,825.002,811.002,827.0017,272
2019-12-022,813.002,814.002,810.002,812.504,568
2019-11-292,826.002,827.002,821.002,822.0079,920
2019-11-282,825.002,828.002,825.002,825.0013,076
2019-11-272,831.002,832.002,825.002,825.0012,373
2019-11-262,828.002,832.002,825.002,830.0013,780
2019-11-252,822.002,825.002,819.002,824.0014,222
2019-11-222,821.002,825.002,821.002,823.007,901
2019-11-212,825.002,825.002,820.002,821.0019,060
2019-11-202,828.002,828.002,823.002,824.0020,844
2019-11-192,817.002,818.002,814.002,818.006,569
2019-11-182,818.002,818.002,811.002,817.005,685
2019-11-152,816.002,817.002,811.002,815.5010,734
2019-11-142,813.002,816.002,811.002,815.003,923
2019-11-132,799.002,811.002,799.002,808.0010,305
2019-11-122,796.002,800.002,796.002,799.0023,654
2019-11-112,802.002,805.002,798.002,799.504,733
2019-11-082,803.002,806.002,798.002,806.007,526
2019-11-072,820.002,820.002,803.002,805.008,292
2019-11-062,821.002,821.002,813.002,818.509,283
2019-11-052,825.002,826.002,818.002,817.508,067
2019-11-042,829.002,837.002,826.002,827.5042,393
2019-11-012,840.002,862.002,835.002,857.0025,232
2019-10-312,829.002,841.002,829.002,838.0011,701
2019-10-302,818.002,826.002,818.002,824.005,310
2019-10-292,818.002,823.002,818.002,819.007,152
2019-10-282,828.002,828.002,818.002,819.007,709
2019-10-252,830.002,834.002,828.002,829.00550
2019-10-242,835.002,838.002,830.002,836.004,591
2019-10-232,832.002,834.002,830.002,831.5014,952
2019-10-222,825.002,829.002,819.002,827.009,511
2019-10-212,831.002,831.002,823.002,824.001,610
2019-10-182,831.002,832.002,827.002,832.009,509
2019-10-172,831.002,832.002,827.002,834.009,133
2019-10-162,831.002,841.002,830.002,833.507,421
2019-10-152,847.002,847.002,831.002,840.5010,087
2019-10-142,847.002,847.002,840.002,840.502,679
2019-10-112,843.002,848.002,834.002,835.0029,481
2019-10-102,862.002,862.002,849.002,861.008,911
2019-10-092,864.002,865.002,860.002,861.003,621
2019-10-082,862.002,869.002,862.002,868.506,009
2019-10-072,864.002,870.002,863.002,864.0016,332
2019-10-042,863.002,870.002,863.002,866.008,210
2019-10-032,859.002,870.002,859.002,865.002,576
2019-10-022,857.002,858.002,852.002,856.5010,430
2019-10-012,848.002,859.002,842.002,856.509,631
2019-09-302,854.002,858.002,850.002,854.504,778
2019-09-272,855.002,861.002,854.002,858.504,552
2019-09-262,854.002,860.002,852.002,857.0011,915
2019-09-252,861.002,862.002,852.002,854.506,055
2019-09-242,846.002,861.002,846.002,857.502,227
2019-09-232,849.002,855.002,846.002,853.005,890
2019-09-202,840.002,840.002,836.002,839.008,640
2019-09-192,835.002,841.002,835.002,837.508,841
2019-09-182,833.002,841.002,831.002,839.5019,764
2019-09-172,827.002,832.002,825.002,829.003,988
2019-09-162,830.002,838.002,824.002,827.007,166
2019-09-132,831.002,834.002,825.002,824.504,269
2019-09-122,844.002,853.002,841.002,840.505,729
2019-09-112,840.002,843.002,836.002,842.509,668
2019-09-102,848.002,852.002,847.002,844.008,190
2019-09-092,855.002,859.002,851.002,853.008,594
2019-09-062,860.002,867.002,857.002,864.506,213
2019-09-052,874.002,875.002,840.002,861.5016,197
2019-09-042,874.002,884.002,874.002,882.5011,404
2019-09-032,888.002,897.002,878.002,887.5014,735
2019-09-022,879.002,879.002,874.002,877.5010,283
2019-08-302,876.002,879.002,875.002,877.008,559
2019-08-292,878.002,882.002,878.002,879.007,287
2019-08-282,875.002,881.002,874.002,879.004,442
2019-08-272,873.002,874.002,866.002,873.0010,708
2019-08-232,850.002,856.002,850.002,859.004,887
2019-08-222,862.002,863.002,858.002,859.0010,162
2019-08-212,860.002,866.002,858.002,864.0015,646
2019-08-202,859.002,864.002,858.002,862.0012,367
2019-08-192,860.002,861.002,856.002,860.0019,825
2019-08-162,868.002,874.002,857.002,865.009,740
2019-08-152,840.002,870.002,840.002,868.5013,937
2019-08-142,853.002,859.002,852.002,857.5050,137
2019-08-132,846.002,850.002,844.002,847.0016,887
2019-08-122,839.002,844.002,838.002,842.0014,663
2019-08-092,843.002,843.002,834.002,837.5014,723
2019-08-082,837.002,843.002,837.002,836.504,827
2019-08-072,840.002,851.002,840.002,846.5032,933
2019-08-062,831.002,833.002,819.002,832.0026,788
2019-08-052,834.002,834.002,827.002,827.0010,342
2019-08-022,821.002,821.002,814.002,819.002,400
2019-08-012,794.002,807.002,791.002,805.0013,239
2019-07-312,795.002,798.002,793.002,798.505,293
2019-07-302,794.002,795.002,791.002,793.005,620
2019-07-292,790.002,796.002,790.002,792.5017,013
2019-07-262,794.002,795.002,790.002,791.5015,084
2019-07-252,798.002,803.002,790.002,790.006,076
2019-07-242,787.002,797.002,787.002,795.0014,214
2019-07-232,789.002,795.002,788.002,792.5018,587
2019-07-222,790.002,790.002,787.002,788.505,885
2019-07-192,789.002,790.002,786.002,788.004,535
2019-07-182,787.002,788.002,784.002,786.504,040
2019-07-172,781.002,784.002,778.002,782.5013,544
2019-07-162,778.002,782.002,774.002,776.005,573
2019-07-152,774.002,775.002,771.002,777.007,887
2019-07-122,773.002,775.002,770.002,772.503,701
2019-07-112,784.002,789.002,777.002,778.507,413
2019-07-102,780.002,788.002,777.002,786.5036,498
2019-07-092,790.002,792.002,786.002,789.006,779
2019-07-082,794.002,794.002,788.002,790.5010,488
2019-07-052,798.002,800.002,786.002,788.008,230
2019-07-042,800.002,809.002,799.002,800.508,129
2019-07-032,795.002,800.002,794.002,798.5059,772
2019-07-022,785.002,789.002,782.002,788.5016,061
2019-07-012,780.002,787.002,777.002,785.005,520
2019-06-282,780.002,782.002,779.002,780.5014,027
2019-06-272,773.002,779.002,772.002,777.5011,153
2019-06-262,777.002,781.002,776.002,776.5019,634
2019-06-252,782.002,785.002,778.002,783.5011,918
2019-06-242,780.002,780.002,777.002,778.5027,232
2019-06-212,777.002,780.002,777.002,783.002,209
2019-06-202,781.002,786.002,781.002,783.0016,737
2019-06-192,777.002,777.002,772.002,772.0015,213
2019-06-182,774.002,777.002,774.002,777.009,276
2019-06-172,761.002,765.002,761.002,766.509,375
2019-06-142,764.002,772.002,762.002,765.0018,884
2019-06-132,763.002,763.002,760.002,762.0010,638
2019-06-122,762.002,766.002,761.002,761.5010,791
2019-06-112,759.002,764.002,758.002,762.0011,128
2019-06-102,764.002,764.002,757.002,762.005,456
2019-06-072,755.002,770.002,755.002,767.0011,999
2019-06-062,759.002,761.002,757.002,759.006,449
2019-06-052,754.002,759.002,753.002,757.004,397
2019-06-042,753.002,760.002,751.002,751.0021,102
2019-06-032,753.002,758.002,751.002,753.004,022
2019-05-312,743.002,749.002,742.002,737.507,894
2019-05-302,733.002,740.002,733.002,737.5022,531
2019-05-292,737.002,739.002,731.002,738.008,315
2019-05-282,727.002,732.002,727.002,730.003,444
2019-05-242,725.002,728.002,724.002,726.005,793
2019-05-232,718.002,725.002,717.002,723.5011,299
2019-05-222,715.002,718.002,713.002,717.007,032
2019-05-212,716.002,716.002,712.002,712.501,697
2019-05-202,717.002,719.002,713.002,716.008,473
2019-05-172,720.002,721.002,715.002,716.505,719
2019-05-162,720.002,720.002,714.002,715.0010,167
2019-05-152,714.002,718.002,713.002,714.503,410
2019-05-142,709.002,713.002,708.002,709.5013,713
2019-05-132,711.002,713.002,708.002,713.007,581
2019-05-102,709.002,711.002,707.002,709.5063,616
2019-05-092,709.002,711.002,705.002,709.506,548
2019-05-082,709.002,711.002,705.002,708.009,228
2019-05-072,700.002,708.002,700.002,707.506,857
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

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