AFYA Historical Prices

Summary

Key Stock Metrics

14.52

(December 18, 2024)

52-Week Low

22.24

(March 15, 2024)

52-Week High

34.87

(December 2, 2019)

All-Time High

16.46

(January 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-07-19 23.50 24.72 22.00 24.09 7748221
2019-07-22 23.26 24.69 22.80 23.56 1032111
2019-07-23 23.52 24.71 23.14 24.52 599275
2019-07-24 24.61 28.13 24.39 27.45 1260460
2019-07-25 27.41 28.75 26.72 27.66 501424
2019-07-26 27.82 28.18 27.00 28.15 228267
2019-07-29 28.17 28.73 27.34 28.62 592477
2019-07-30 28.31 28.90 27.63 28.62 373963
2019-07-31 28.59 29.26 27.89 28.92 179162
2019-08-01 29.33 29.37 26.01 26.93 625786
2019-08-02 26.53 27.16 26.32 26.84 385046
2019-08-05 25.98 26.35 25.01 25.69 164432
2019-08-06 25.62 26.87 25.26 26.27 59044
2019-08-07 26.04 26.42 25.02 25.27 76269
2019-08-08 25.21 25.88 25.21 25.48 73133
2019-08-09 25.71 26.00 24.63 24.91 89276
2019-08-12 24.85 25.33 23.52 25.09 172925
2019-08-13 24.77 25.10 23.94 25.06 161492
2019-08-14 24.65 24.82 23.43 24.45 174702
2019-08-15 24.75 25.39 23.29 24.99 227463
2019-08-16 25.08 25.90 24.90 25.59 117272
2019-08-19 25.68 28.15 25.27 27.03 364517
2019-08-20 26.95 28.80 26.84 28.29 337344
2019-08-21 28.45 28.99 27.52 28.34 297233
2019-08-22 28.50 32.45 28.36 30.52 465934
2019-08-23 30.35 31.40 29.57 30.34 171304
2019-08-26 30.59 32.43 30.00 31.46 364100
2019-08-27 31.77 32.62 31.17 32.32 185182
2019-08-28 32.32 32.47 31.51 31.66 281260
2019-08-29 31.75 32.64 30.01 31.39 150510
2019-08-30 29.03 29.20 21.81 21.90 1769652
2019-09-03 23.56 25.27 23.51 24.85 1165721
2019-09-04 24.65 24.90 23.58 24.39 342644
2019-09-05 24.45 25.50 24.02 25.07 272601
2019-09-06 25.05 25.41 24.27 24.56 362078
2019-09-09 24.29 24.95 22.69 23.06 677518
2019-09-10 22.79 23.74 22.15 22.68 566616
2019-09-11 22.59 23.94 22.16 22.72 268390
2019-09-12 22.89 24.18 22.75 23.67 297545
2019-09-13 23.70 24.50 23.29 24.01 384384
2019-09-16 23.82 24.41 23.18 23.35 203438
2019-09-17 23.36 23.99 22.74 23.13 249192
2019-09-18 23.10 23.73 22.49 22.97 462131
2019-09-19 23.42 24.95 23.42 24.02 507630
2019-09-20 24.03 24.36 22.89 23.66 508448
2019-09-23 23.53 24.34 22.33 23.07 212592
2019-09-24 23.11 23.20 22.35 22.63 119011
2019-09-25 22.60 23.02 22.10 22.87 150299
2019-09-26 22.99 24.14 21.30 23.51 223652
2019-09-27 23.56 25.47 22.71 25.22 274815
2019-09-30 25.15 25.69 23.86 25.64 264243
2019-10-01 25.59 25.70 23.71 25.00 596781
2019-10-02 25.00 25.43 24.42 25.26 469171
2019-10-03 25.27 26.30 24.30 25.94 321268
2019-10-04 25.96 26.00 24.96 25.88 99618
2019-10-07 26.09 26.90 25.50 25.96 132826
2019-10-08 25.78 26.69 24.64 25.50 175306
2019-10-09 25.70 25.90 24.60 25.18 130293
2019-10-10 25.41 25.47 24.80 25.10 53236
2019-10-11 25.79 25.79 24.97 25.48 56247
2019-10-14 25.36 25.46 24.81 25.29 53512
2019-10-15 25.28 26.18 24.96 25.97 63819
2019-10-16 25.89 26.36 25.55 25.93 105186
2019-10-17 26.20 26.36 25.05 25.80 101053
2019-10-18 25.77 25.84 24.70 25.50 56752
2019-10-21 25.47 25.96 24.84 25.30 90970
2019-10-22 25.45 25.66 24.68 25.12 43580
2019-10-23 25.12 25.46 24.51 25.46 257914
2019-10-24 25.52 25.86 24.91 25.20 81566
2019-10-25 24.86 26.01 24.86 25.76 181941
2019-10-28 25.65 27.50 25.27 26.87 389771
2019-10-29 26.89 27.91 26.58 27.47 250593
2019-10-30 27.31 28.12 26.23 26.66 439175
2019-10-31 27.01 27.05 26.29 27.00 98553
2019-11-01 27.02 27.04 26.43 26.48 118800
2019-11-04 26.53 27.57 26.40 26.84 114875
2019-11-05 26.67 27.69 26.26 27.15 176836
2019-11-06 27.01 27.38 26.99 27.18 66867
2019-11-07 27.03 27.80 26.40 27.29 116131
2019-11-08 27.45 27.76 26.76 27.00 54147
2019-11-11 26.83 27.77 26.80 27.59 174072
2019-11-12 27.59 28.46 26.82 27.00 136875
2019-11-13 26.84 27.20 25.96 26.53 105724
2019-11-14 26.64 27.59 25.98 27.13 93679
2019-11-15 27.21 27.98 26.75 27.65 141129
2019-11-18 27.95 28.98 27.42 27.83 112863
2019-11-19 27.84 28.86 26.18 27.64 58888
2019-11-20 27.54 28.13 27.02 28.11 149042
2019-11-21 28.01 28.23 27.15 28.12 143173
2019-11-22 28.19 28.29 27.27 27.65 125301
2019-11-25 27.77 27.77 25.39 27.23 151814
2019-11-26 27.18 27.85 26.72 26.93 47418
2019-11-27 26.71 27.25 26.50 26.93 65666
2019-11-29 26.84 27.99 26.56 27.54 84563
2019-12-02 29.85 34.87 28.55 29.41 271441
2019-12-03 29.62 29.75 28.11 28.51 138977
2019-12-04 28.33 29.80 28.33 29.39 77086
2019-12-05 29.27 30.00 28.91 29.71 175640
2019-12-06 29.62 29.88 28.48 29.33 128283
2019-12-09 29.15 29.32 27.48 28.03 133252
2019-12-10 27.85 28.16 27.25 27.80 99191
2019-12-11 27.85 28.56 27.72 27.97 109844
2019-12-12 28.00 28.42 27.00 27.10 133400
2019-12-13 27.00 27.56 25.67 26.54 438022
2019-12-16 26.44 26.98 25.85 26.34 138942
2019-12-17 26.77 28.71 26.51 27.99 215985
2019-12-18 27.95 29.35 27.71 28.14 197413
2019-12-19 27.98 29.25 27.98 28.55 322198
2019-12-20 28.51 29.67 27.84 28.30 81951
2019-12-23 28.22 28.33 26.93 27.56 128430
2019-12-24 27.43 28.39 27.21 27.47 25860
2019-12-26 27.49 27.87 26.51 27.16 80014
2019-12-27 27.29 27.54 26.81 27.12 56495
2019-12-30 27.16 27.50 26.53 26.85 64842
2019-12-31 26.83 27.13 26.67 27.12 101476
2020-01-02 27.37 27.78 26.67 27.58 73281
2020-01-03 27.38 27.77 27.16 27.35 43833
2020-01-06 27.21 27.46 26.61 26.92 67739
2020-01-07 26.69 27.74 26.69 27.47 61346
2020-01-08 27.43 28.21 26.91 28.06 95763
2020-01-09 28.13 29.42 27.79 28.26 103335
2020-01-10 28.33 28.90 28.17 28.33 176127
2020-01-13 28.04 29.18 27.02 27.49 300950
2020-01-14 27.49 27.49 27.13 27.30 165556
2020-01-15 28.41 28.60 27.30 28.27 345759
2020-01-16 28.37 28.55 28.15 28.39 295798
2020-01-17 28.64 28.95 28.31 28.75 508114
2020-01-21 28.96 29.73 28.43 29.13 435776
2020-01-22 29.02 29.56 28.60 29.03 155182
2020-01-23 29.09 29.58 28.16 28.93 62276
2020-01-24 29.10 29.10 28.20 28.85 141447
2020-01-27 28.67 29.06 28.03 28.82 87290
2020-01-28 28.92 29.25 28.60 28.93 58888
2020-01-29 28.83 29.28 28.82 29.10 109987
2020-01-30 28.83 30.23 28.74 29.98 104339
2020-01-31 29.97 30.98 29.04 29.86 121782
2020-02-03 30.27 30.96 29.66 30.20 286204
2020-02-04 30.34 30.56 29.24 30.14 83984
2020-02-05 29.86 29.86 26.84 27.45 776142
2020-02-06 27.36 28.76 27.36 28.01 332129
2020-02-07 27.30 27.71 26.95 27.42 2398765
2020-02-10 27.32 27.32 26.86 27.18 1196198
2020-02-11 27.29 27.65 26.96 27.33 841231
2020-02-12 27.12 27.74 26.97 27.46 560979
2020-02-13 27.35 27.70 27.08 27.58 145539
2020-02-14 27.39 27.70 27.05 27.05 289799
2020-02-18 26.92 27.20 25.92 26.53 329215
2020-02-19 26.61 26.89 26.24 26.45 308994
2020-02-20 26.25 26.98 26.15 26.45 436200
2020-02-21 26.44 28.16 26.22 26.80 782720
2020-02-24 26.46 27.04 25.35 26.05 727278
2020-02-25 26.31 26.40 24.93 25.31 295477
2020-02-26 25.28 25.52 24.32 24.65 582092
2020-02-27 24.10 25.01 23.21 24.64 469386
2020-02-28 24.36 24.63 22.97 23.78 1021372
2020-03-02 23.99 25.05 23.85 24.70 540717
2020-03-03 24.70 25.62 24.59 25.13 695428
2020-03-04 25.44 26.06 24.92 25.71 269475
2020-03-05 25.43 25.96 24.32 24.38 441261
2020-03-06 23.92 24.40 22.73 23.15 412277
2020-03-09 22.19 22.19 19.33 21.38 741879
2020-03-10 21.91 22.62 20.58 21.39 531289
2020-03-11 20.92 21.01 18.67 18.94 328783
2020-03-12 17.47 17.83 14.74 16.98 805829
2020-03-13 18.18 21.49 16.38 19.03 804227
2020-03-16 17.72 19.49 16.92 17.22 363219
2020-03-17 17.48 20.83 15.73 20.01 389840
2020-03-18 18.73 19.73 14.99 15.31 338225
2020-03-19 15.12 17.83 15.12 16.67 226414
2020-03-20 17.76 18.75 14.73 15.07 260310
2020-03-23 15.01 15.96 13.98 13.99 165418
2020-03-24 14.75 16.80 14.31 16.56 480097
2020-03-25 16.68 19.34 16.63 17.99 157185
2020-03-26 18.38 19.46 18.11 18.67 219303
2020-03-27 17.09 21.17 17.09 19.15 761028
2020-03-30 19.14 20.68 18.18 19.70 331655
2020-03-31 19.49 21.37 18.61 19.06 409136
2020-04-01 19.31 19.31 17.33 17.95 174172
2020-04-02 17.72 19.17 16.22 18.93 182255
2020-04-03 18.90 18.98 17.24 18.10 216860
2020-04-06 18.80 19.38 17.02 19.17 399270
2020-04-07 20.07 23.09 19.51 21.42 488855
2020-04-08 21.58 21.58 19.60 21.18 398710
2020-04-09 21.48 22.13 20.07 20.69 282799
2020-04-13 20.62 21.08 19.02 19.59 221623
2020-04-14 19.84 22.00 18.81 19.38 243652
2020-04-15 18.85 19.65 18.15 18.48 260588
2020-04-16 18.60 19.77 18.10 19.59 504974
2020-04-17 20.15 20.80 18.23 18.62 431966
2020-04-20 18.52 18.82 17.96 18.66 435389
2020-04-21 18.25 18.83 17.77 18.66 163358
2020-04-22 19.05 19.37 18.40 19.04 302160
2020-04-23 19.11 19.59 18.20 18.53 365912
2020-04-24 18.48 19.10 16.20 17.25 292433
2020-04-27 17.40 18.94 17.01 18.45 130179
2020-04-28 18.66 21.56 18.66 20.97 464152
2020-04-29 21.25 22.39 21.25 21.87 448578
2020-04-30 21.57 22.13 20.91 21.74 157534
2020-05-01 21.25 21.56 19.87 20.25 149879
2020-05-04 20.00 21.10 19.60 20.84 96774
2020-05-05 21.06 21.54 20.32 20.67 204125
2020-05-06 20.90 21.91 20.74 21.47 334269
2020-05-07 21.50 21.73 19.69 20.69 289339
2020-05-08 21.00 21.45 20.42 21.40 279064
2020-05-11 21.35 22.05 21.30 21.61 182111
2020-05-12 21.61 22.07 20.99 20.99 64022
2020-05-13 21.06 21.28 19.18 19.40 226542
2020-05-14 18.99 20.18 18.99 19.79 292346
2020-05-15 19.54 20.12 19.39 19.91 140688
2020-05-18 20.50 21.41 19.91 20.06 129313
2020-05-19 19.87 20.62 19.47 19.50 192720
2020-05-20 17.81 19.59 17.28 17.66 909866
2020-05-21 17.61 18.22 17.18 17.90 313883
2020-05-22 17.85 17.90 16.92 16.99 470797
2020-05-26 17.52 17.87 16.85 17.25 552846
2020-05-27 17.30 18.12 17.04 18.05 630294
2020-05-28 18.17 18.99 17.60 18.85 309965
2020-05-29 20.10 22.34 19.13 19.65 890630
2020-06-01 19.87 20.70 19.22 19.50 358582
2020-06-02 19.68 20.02 19.03 19.84 539161
2020-06-03 20.79 21.96 19.58 21.09 684894
2020-06-04 21.02 21.16 19.79 21.00 166896
2020-06-05 21.07 21.46 20.45 20.68 216949
2020-06-08 20.87 21.01 20.21 21.01 121399
2020-06-09 20.65 21.95 20.40 21.94 533339
2020-06-10 22.01 22.55 21.02 22.36 341666
2020-06-11 21.71 22.24 20.77 21.92 553688
2020-06-12 22.19 23.23 21.89 23.08 741103
2020-06-15 22.63 22.76 21.96 22.54 290012
2020-06-16 23.10 23.11 22.40 22.92 343562
2020-06-17 22.97 23.91 22.63 23.76 444122
2020-06-18 23.64 24.15 23.02 23.51 377917
2020-06-19 23.69 24.29 23.47 24.21 388539
2020-06-22 24.20 24.44 23.51 23.81 371277
2020-06-23 23.98 24.56 23.67 24.17 244441
2020-06-24 23.94 24.10 23.23 23.31 410396
2020-06-25 23.21 23.97 22.58 23.36 353837
2020-06-26 23.14 23.14 22.37 22.80 254810
2020-06-29 22.84 23.00 22.50 22.66 80583
2020-06-30 22.65 23.66 22.46 23.44 197299
2020-07-01 23.46 23.52 22.53 22.98 340270
2020-07-02 23.28 23.68 22.79 23.40 132418
2020-07-06 23.46 24.85 23.43 24.49 91584
2020-07-07 24.31 24.35 23.61 24.15 236254
2020-07-08 24.19 24.58 23.59 24.32 236191
2020-07-09 24.42 24.42 24.09 24.35 201181
2020-07-10 24.23 24.23 22.95 23.10 129526
2020-07-13 23.24 23.24 22.59 22.78 223276
2020-07-14 22.63 23.03 21.93 22.92 114202
2020-07-15 23.22 23.44 22.70 22.76 198821
2020-07-16 22.62 23.01 22.30 22.48 128590
2020-07-17 22.42 23.29 22.42 22.99 110378
2020-07-20 23.14 23.94 22.76 23.70 61108
2020-07-21 23.84 28.12 23.84 26.88 569891
2020-07-22 26.88 27.08 25.60 26.23 132584
2020-07-23 26.04 26.44 25.90 26.26 142243
2020-07-24 25.97 26.12 24.84 25.30 133931
2020-07-27 25.22 25.78 24.59 25.07 131368
2020-07-28 25.02 25.02 24.33 24.60 113077
2020-07-29 24.63 26.03 24.59 25.86 215848
2020-07-30 25.67 26.59 25.61 26.21 141961
2020-07-31 26.33 26.65 25.91 26.15 138322
2020-08-03 26.14 26.22 25.64 25.82 157837
2020-08-04 25.64 26.11 25.18 25.62 88948
2020-08-05 25.73 26.59 25.73 26.54 168878
2020-08-06 26.49 27.15 26.23 26.88 128792
2020-08-07 26.66 26.93 26.29 26.74 45354
2020-08-10 26.79 27.29 25.92 26.41 79018
2020-08-11 26.52 27.00 25.81 25.83 108659
2020-08-12 25.96 25.96 24.60 25.53 83649
2020-08-13 25.54 27.25 25.54 25.93 157795
2020-08-14 25.89 26.35 25.49 25.92 204003
2020-08-17 26.01 26.28 24.75 24.75 92347
2020-08-18 24.82 25.19 24.65 24.96 84400
2020-08-19 24.73 25.65 24.29 25.03 52498
2020-08-20 25.00 25.07 24.48 24.67 257874
2020-08-21 24.77 24.89 24.27 24.44 117610
2020-08-24 24.53 24.53 23.84 24.10 96934
2020-08-25 24.04 24.41 23.92 24.22 108020
2020-08-26 24.35 24.35 23.46 23.60 85247
2020-08-27 23.64 24.00 23.02 23.25 214336
2020-08-28 24.86 26.05 23.47 25.40 337507
2020-08-31 25.40 26.20 25.10 25.57 177897
2020-09-01 25.66 25.66 23.52 25.48 147204
2020-09-02 25.49 25.72 24.86 25.03 168614
2020-09-03 24.91 25.48 24.50 25.26 193177
2020-09-04 25.50 25.52 23.32 24.85 236456
2020-09-08 24.60 25.63 24.15 25.48 84704
2020-09-09 25.73 26.64 25.41 25.94 146385
2020-09-10 25.98 26.40 25.76 26.00 147633
2020-09-11 26.29 26.98 24.64 25.22 242055
2020-09-14 25.17 26.24 25.13 26.16 70283
2020-09-15 26.64 27.73 25.98 26.61 422124
2020-09-16 26.42 26.83 24.83 25.43 367110
2020-09-17 24.97 25.05 23.98 24.46 169380
2020-09-18 24.45 24.73 23.33 23.86 331373
2020-09-21 23.41 24.37 23.22 24.37 166272
2020-09-22 24.53 25.62 24.24 25.47 254449
2020-09-23 25.66 25.99 24.76 24.96 288394
2020-09-24 24.89 26.45 24.69 25.63 273303
2020-09-25 25.63 26.00 25.01 25.95 118707
2020-09-28 27.50 28.59 26.55 27.00 339156
2020-09-29 26.85 27.02 26.06 26.89 248054
2020-09-30 27.02 27.37 26.72 27.24 222965
2020-10-01 27.33 27.34 26.60 26.93 83008
2020-10-02 26.65 27.10 26.24 26.71 151421
2020-10-05 26.87 27.57 26.50 27.45 110371
2020-10-06 27.46 27.86 26.32 26.62 108726
2020-10-07 26.75 26.89 25.48 26.60 141364
2020-10-08 26.49 26.76 25.81 26.43 124504
2020-10-09 26.39 26.64 25.73 25.91 140548
2020-10-12 26.19 26.50 25.63 25.86 253850
2020-10-13 25.89 27.00 24.93 25.92 335782
2020-10-14 26.15 27.81 25.81 27.59 237411
2020-10-15 27.52 28.08 26.98 28.05 302808
2020-10-16 29.02 29.02 26.86 26.86 346527
2020-10-19 25.56 25.87 24.19 24.88 345379
2020-10-20 25.18 25.88 24.75 25.20 263226
2020-10-21 25.32 26.18 25.18 25.50 146370
2020-10-22 25.55 25.69 24.88 25.25 103738
2020-10-23 25.29 26.38 25.12 26.37 107737
2020-10-26 26.13 26.39 25.62 25.92 147643
2020-10-27 25.93 26.19 24.39 25.02 140559
2020-10-28 24.63 25.01 23.52 23.87 204630
2020-10-29 23.85 24.18 23.27 23.99 59187
2020-10-30 23.76 24.60 23.27 24.00 148648
2020-11-02 24.30 25.13 23.87 24.26 108838
2020-11-03 24.49 25.54 24.13 24.88 67633
2020-11-04 25.00 25.93 24.31 25.29 74630
2020-11-05 25.70 27.47 25.12 26.60 95993
2020-11-06 26.48 27.00 26.00 26.09 73620
2020-11-09 26.99 27.60 25.91 26.64 106494
2020-11-10 26.79 28.94 25.58 26.65 148551
2020-11-11 26.81 28.41 26.81 27.90 411961
2020-11-12 27.93 28.08 27.09 27.10 157892
2020-11-13 27.32 28.33 26.70 27.17 173990
2020-11-16 27.23 27.74 26.98 27.25 103132
2020-11-17 27.25 27.69 26.40 27.40 107108
2020-11-18 27.41 28.43 27.02 27.80 230616
2020-11-19 27.77 27.80 26.65 27.41 200123
2020-11-20 27.42 27.93 26.83 27.70 243285
2020-11-23 27.70 28.02 27.21 27.73 83678
2020-11-24 27.82 28.44 27.53 28.32 228016
2020-11-25 28.28 28.39 26.66 27.30 158489
2020-11-27 27.54 27.95 27.00 27.79 53446
2020-11-30 27.67 28.29 26.10 26.52 459067
2020-12-01 26.89 27.24 25.58 25.95 287217
2020-12-02 26.00 26.31 25.22 25.49 200625
2020-12-03 25.62 25.80 25.17 25.38 247480
2020-12-04 25.29 27.18 24.87 25.30 199399
2020-12-07 25.25 25.57 24.36 24.36 99125
2020-12-08 24.40 24.82 23.65 24.77 405318
2020-12-09 24.86 25.65 24.07 24.54 209471
2020-12-10 24.49 24.99 24.24 24.50 183859
2020-12-11 24.40 24.99 23.48 23.75 312496
2020-12-14 23.90 24.13 22.93 23.05 233740
2020-12-15 23.12 23.26 21.66 23.03 1109248
2020-12-16 22.91 23.91 22.20 23.55 625641
2020-12-17 23.74 24.31 23.48 23.74 453367
2020-12-18 23.82 24.60 23.69 24.16 317856
2020-12-21 24.08 24.10 23.59 23.91 115081
2020-12-22 24.16 24.50 23.83 24.25 202073
2020-12-23 24.30 24.58 24.04 24.48 117009
2020-12-24 25.06 25.96 24.24 25.45 190120
2020-12-28 25.59 26.00 25.07 25.16 116861
2020-12-29 25.22 25.76 24.87 24.96 97185
2020-12-30 24.96 25.70 24.80 25.11 118807
2020-12-31 25.22 25.48 24.80 25.30 108931
2021-01-04 25.55 25.55 24.22 24.51 86178
2021-01-05 24.69 25.30 24.14 24.93 85437
2021-01-06 24.91 26.08 24.78 25.23 287157
2021-01-07 25.17 25.96 24.92 25.13 117428
2021-01-08 25.26 25.80 25.20 25.52 193849
2021-01-11 25.42 25.57 24.23 24.62 377875
2021-01-12 24.83 24.83 24.11 24.47 173232
2021-01-13 24.52 24.52 24.06 24.25 174206
2021-01-14 24.44 24.75 23.13 23.55 237882
2021-01-15 23.44 24.02 23.08 23.73 268400
2021-01-19 23.91 24.17 23.16 23.74 342149
2021-01-20 23.95 24.15 23.50 23.71 109727
2021-01-21 23.78 24.76 23.70 23.95 471173
2021-01-22 23.95 23.95 23.05 23.47 238528
2021-01-25 23.64 24.00 23.32 23.55 173652
2021-01-26 23.72 24.22 22.92 23.39 335702
2021-01-27 23.18 23.36 22.65 22.80 213862
2021-01-28 22.84 23.24 22.29 22.81 355141
2021-01-29 22.54 22.95 22.00 22.20 284426
2021-02-01 22.38 23.83 22.38 23.29 465797
2021-02-02 23.30 23.98 23.30 23.52 80867
2021-02-03 24.10 24.10 22.92 22.92 236312
2021-02-04 25.73 25.73 23.48 23.77 723560
2021-02-05 23.79 25.42 23.79 24.85 337986
2021-02-08 24.89 24.90 23.65 23.78 322652
2021-02-09 23.67 24.35 23.33 23.86 105694
2021-02-10 23.80 23.99 23.31 23.69 140219
2021-02-11 23.69 23.85 22.92 23.63 183346
2021-02-12 23.65 24.29 23.37 23.64 126156
2021-02-16 23.60 23.99 23.27 23.65 243049
2021-02-17 23.57 23.69 23.11 23.47 324512
2021-02-18 23.33 23.54 23.16 23.25 178029
2021-02-19 23.68 23.68 22.99 23.06 114920
2021-02-22 22.84 22.84 21.93 22.48 189957
2021-02-23 22.38 23.15 22.04 22.50 88506
2021-02-24 22.44 23.00 22.16 22.58 223377
2021-02-25 22.72 23.16 22.39 22.99 139345
2021-02-26 22.99 23.16 22.26 22.42 198078
2021-03-01 22.65 23.05 22.25 22.83 204478
2021-03-02 22.71 22.83 22.15 22.51 184053
2021-03-03 22.51 22.51 21.86 22.14 198494
2021-03-04 21.82 22.40 21.62 22.24 275701
2021-03-05 21.90 22.48 21.55 22.41 130397
2021-03-08 22.37 22.54 21.05 21.16 117297
2021-03-09 21.33 21.59 20.47 20.75 180040
2021-03-10 20.81 20.81 19.90 20.07 110059
2021-03-11 20.24 21.45 20.02 21.28 355926
2021-03-12 21.28 22.06 20.98 21.15 86276
2021-03-15 21.19 21.57 20.74 21.57 85166
2021-03-16 21.64 21.94 21.61 21.72 145261
2021-03-17 21.60 21.61 19.97 21.45 232868
2021-03-18 21.40 21.40 20.48 20.89 125755
2021-03-19 20.85 20.87 20.31 20.64 201460
2021-03-22 20.63 20.66 19.97 20.00 69463
2021-03-23 20.00 20.23 19.68 19.94 122240
2021-03-24 19.96 20.18 19.07 19.16 156465
2021-03-25 19.28 19.72 18.80 19.67 96430
2021-03-26 19.85 19.95 18.63 19.34 204548
2021-03-29 19.37 19.62 18.89 19.34 104022
2021-03-30 19.24 19.39 18.76 19.00 169478
2021-03-31 19.14 19.46 18.48 18.59 449491
2021-04-01 18.88 19.61 18.53 19.50 238668
2021-04-05 19.61 19.67 18.98 19.60 129469
2021-04-06 19.70 20.52 19.63 20.48 125135
2021-04-07 20.41 20.67 19.93 20.58 241603
2021-04-08 20.62 21.20 20.27 21.06 154137
2021-04-09 20.80 21.97 20.58 21.87 263638
2021-04-12 21.70 22.50 21.70 22.10 207018
2021-04-13 22.21 22.21 21.54 22.04 183965
2021-04-14 22.06 22.06 21.31 21.53 229339
2021-04-15 22.45 23.30 22.20 23.03 377051
2021-04-16 23.19 24.60 23.06 23.82 320963
2021-04-19 23.90 24.21 23.42 23.60 173615
2021-04-20 23.51 23.74 22.84 23.11 198235
2021-04-21 23.17 23.17 22.13 22.49 173620
2021-04-22 22.50 22.81 22.02 22.06 375092
2021-04-23 22.33 22.33 21.67 22.02 91058
2021-04-26 21.98 22.06 21.65 21.81 103527
2021-04-27 22.03 25.41 22.03 24.21 963672
2021-04-28 24.45 25.40 23.97 23.98 171976
2021-04-29 23.46 24.78 23.20 23.48 229728
2021-04-30 23.21 23.34 22.20 22.41 377170
2021-05-03 22.40 22.56 21.47 21.82 271857
2021-05-04 21.63 21.84 20.67 21.18 459319
2021-05-05 21.27 21.98 20.96 21.24 672022
2021-05-06 21.30 21.48 20.96 21.33 301697
2021-05-07 21.41 22.28 21.31 21.55 272896
2021-05-10 21.46 22.46 21.16 22.46 114804
2021-05-11 21.92 23.30 21.92 23.25 271791
2021-05-12 23.12 23.40 22.61 22.94 279820
2021-05-13 22.96 23.41 22.84 23.17 151355
2021-05-14 23.23 23.91 22.85 23.05 181958
2021-05-17 22.98 23.44 22.43 23.00 95339
2021-05-18 23.05 23.64 23.05 23.35 101271
2021-05-19 23.16 23.53 22.71 22.86 101283
2021-05-20 22.88 23.58 22.62 22.81 173799
2021-05-21 22.97 23.07 21.63 21.82 352245
2021-05-24 22.05 22.05 21.55 21.66 178414
2021-05-25 21.87 22.02 21.70 21.73 420539
2021-05-26 21.76 21.85 21.19 21.58 197450
2021-05-27 21.64 22.80 21.29 22.69 170154
2021-05-28 23.21 24.06 22.70 23.41 230171
2021-06-01 23.59 23.92 23.34 23.56 94327
2021-06-02 23.79 25.41 23.61 25.07 307069
2021-06-03 24.82 25.41 24.66 25.14 277328
2021-06-04 25.24 25.53 24.60 24.60 87869
2021-06-07 24.59 24.67 24.21 24.52 48082
2021-06-08 24.60 26.35 24.60 26.07 309227
2021-06-09 26.00 26.25 25.77 25.84 135151
2021-06-10 25.76 25.97 25.11 25.40 117316
2021-06-11 25.35 25.63 24.92 25.25 134993
2021-06-14 25.34 25.81 25.31 25.60 215025
2021-06-15 25.71 26.03 25.51 26.03 91132
2021-06-16 25.90 26.17 25.57 25.91 190477
2021-06-17 25.81 26.51 25.77 26.17 130755
2021-06-18 27.05 27.05 26.14 26.57 162528
2021-06-21 26.57 26.93 26.35 26.88 154998
2021-06-22 26.93 27.20 26.72 27.13 175116
2021-06-23 26.84 28.23 26.84 27.58 211608
2021-06-24 27.06 27.99 26.48 27.84 137272
2021-06-25 27.80 27.90 26.76 26.80 223281
2021-06-28 26.85 26.85 26.01 26.26 92075
2021-06-29 26.46 27.03 26.07 26.10 68482
2021-06-30 25.89 26.15 25.45 25.78 279941
2021-07-01 25.87 26.45 25.56 26.33 206144
2021-07-02 26.45 26.89 26.08 26.85 94442
2021-07-06 26.78 27.12 26.40 26.75 167080
2021-07-07 26.80 26.80 25.70 25.76 46973
2021-07-08 25.33 25.94 24.71 25.19 41611
2021-07-09 25.40 25.91 25.25 25.73 53982
2021-07-12 25.70 26.02 25.39 25.86 100508
2021-07-13 25.83 25.97 25.44 25.73 60871
2021-07-14 25.50 25.79 24.05 24.56 145394
2021-07-15 24.63 25.23 24.42 25.21 143861
2021-07-16 25.35 25.66 25.11 25.31 30724
2021-07-19 24.99 25.03 24.59 24.77 94533
2021-07-20 24.91 25.30 24.10 25.20 118625
2021-07-21 24.73 25.17 24.01 24.19 124285
2021-07-22 24.14 24.60 23.76 23.78 90980
2021-07-23 23.52 24.39 23.11 23.24 118182
2021-07-26 23.46 23.61 22.44 22.72 104015
2021-07-27 22.56 22.97 22.00 22.88 405225
2021-07-28 23.05 23.83 22.91 23.83 147461
2021-07-29 23.79 24.27 23.58 23.89 83045
2021-07-30 23.80 24.17 22.90 23.00 87279
2021-08-02 23.26 23.99 23.04 23.64 86562
2021-08-03 23.73 24.19 23.20 24.19 158088
2021-08-04 24.07 24.56 23.90 24.27 69550
2021-08-05 24.29 25.07 23.87 24.08 52182
2021-08-06 24.11 24.37 23.19 23.22 49961
2021-08-09 23.11 23.80 23.01 23.61 52488
2021-08-10 23.56 23.91 23.22 23.49 137154
2021-08-11 23.51 23.71 22.71 22.86 126749
2021-08-12 22.93 23.02 22.41 22.80 228636
2021-08-13 22.86 23.24 21.89 22.50 171575
2021-08-16 22.40 22.40 20.96 21.02 118987
2021-08-17 20.83 20.90 20.24 20.37 184002
2021-08-18 20.37 20.73 19.61 20.05 265124
2021-08-19 19.95 20.33 19.31 20.32 223473
2021-08-20 22.00 22.00 19.93 20.09 117456
2021-08-23 20.16 20.32 19.59 20.00 104094
2021-08-24 20.19 21.20 20.17 20.87 152384
2021-08-25 20.41 21.33 20.41 21.20 76122
2021-08-26 21.33 21.48 20.70 20.96 136216
2021-08-27 19.64 21.16 19.48 20.98 180899
2021-08-30 21.17 21.39 20.74 20.90 138535
2021-08-31 20.97 21.67 20.97 21.58 70636
2021-09-01 21.57 22.42 21.57 21.75 58044
2021-09-02 21.84 22.14 21.57 22.01 155095
2021-09-03 21.96 22.63 21.84 22.06 97267
2021-09-07 22.07 22.57 21.98 22.46 48202
2021-09-08 22.50 22.73 21.91 22.00 106119
2021-09-09 21.95 22.67 21.86 22.50 92287
2021-09-10 22.50 22.57 20.92 21.96 42940
2021-09-13 22.03 22.40 21.77 22.32 34862
2021-09-14 22.38 22.80 22.15 22.38 78935
2021-09-15 22.41 22.73 21.92 21.94 121004
2021-09-16 21.78 22.17 21.12 21.27 260336
2021-09-17 21.41 22.16 21.30 22.06 148231
2021-09-20 21.68 21.68 20.66 21.12 129902
2021-09-21 21.22 21.51 21.02 21.42 66924
2021-09-22 21.37 21.64 21.20 21.44 58170
2021-09-23 21.56 21.56 19.42 20.45 282297
2021-09-24 20.38 20.69 19.89 20.58 103502
2021-09-27 20.45 20.70 19.57 20.07 130961
2021-09-28 19.79 19.92 18.52 18.60 86530
2021-09-29 18.71 19.59 18.67 19.30 135377
2021-09-30 19.45 19.94 19.33 19.74 105179
2021-10-01 19.75 19.88 19.36 19.38 89555
2021-10-04 19.35 19.65 18.44 18.71 83321
2021-10-05 18.74 19.26 18.74 19.20 38329
2021-10-06 19.03 19.30 18.75 19.05 65213
2021-10-07 19.19 19.77 19.04 19.43 145148
2021-10-08 19.56 19.68 19.08 19.20 80030
2021-10-11 19.62 19.81 18.85 18.85 78878
2021-10-12 19.00 19.32 18.83 19.20 141790
2021-10-13 19.32 20.56 19.12 19.69 153170
2021-10-14 19.69 19.85 19.46 19.71 58320
2021-10-15 19.68 20.41 19.68 19.96 40723
2021-10-18 19.96 19.97 19.13 19.57 93777
2021-10-19 19.61 19.77 19.03 19.03 50131
2021-10-20 19.21 19.21 18.11 18.22 101840
2021-10-21 18.18 18.51 17.85 18.17 91535
2021-10-22 18.19 18.19 17.28 17.40 95067
2021-10-25 17.59 17.59 16.80 17.11 73693
2021-10-26 17.08 17.08 16.76 16.99 61068
2021-10-27 17.34 17.34 16.75 16.92 72084
2021-10-28 17.27 18.10 16.86 17.74 89197
2021-10-29 17.62 17.80 17.17 17.45 108976
2021-11-01 17.40 17.52 17.16 17.27 108279
2021-11-02 17.27 17.64 16.15 16.37 250891
2021-11-03 16.22 17.05 16.22 16.83 172042
2021-11-04 16.80 17.12 16.48 16.71 73791
2021-11-05 16.74 16.80 16.12 16.24 79783
2021-11-08 16.24 16.46 16.01 16.28 88534
2021-11-09 16.48 16.61 15.86 15.88 264760
2021-11-10 15.93 16.38 15.76 15.94 150835
2021-11-11 16.04 16.04 15.56 15.56 49783
2021-11-12 15.69 15.69 15.37 15.53 86823
2021-11-15 15.56 15.66 15.12 15.33 93143
2021-11-16 15.83 15.83 14.54 14.70 66727
2021-11-17 14.51 14.70 14.17 14.57 367545
2021-11-18 14.57 14.74 14.32 14.53 182298
2021-11-19 14.63 14.77 14.27 14.33 130144
2021-11-22 14.20 14.25 13.46 13.53 213097
2021-11-23 13.54 13.84 12.62 12.77 210453
2021-11-24 12.73 13.68 12.67 13.34 447260
2021-11-26 13.18 14.04 13.18 13.94 158356
2021-11-29 14.13 14.57 13.90 14.37 188496
2021-11-30 14.30 14.79 13.88 14.15 207269
2021-12-01 14.20 14.20 13.76 13.84 295791
2021-12-02 13.91 14.17 13.90 14.09 95780
2021-12-03 14.10 14.93 14.03 14.83 165444
2021-12-06 14.76 14.90 14.00 14.12 392486
2021-12-07 14.22 14.98 14.15 14.20 480414
2021-12-08 14.25 15.24 14.02 15.01 636176
2021-12-09 15.01 15.32 14.63 14.85 238232
2021-12-10 14.90 15.12 14.62 14.75 230431
2021-12-13 14.73 14.89 14.15 14.37 129832
2021-12-14 14.16 14.24 13.02 13.07 132116
2021-12-15 13.18 13.72 12.69 13.68 237340
2021-12-16 13.81 13.98 13.58 13.86 267870
2021-12-17 13.83 14.86 13.81 14.63 383790
2021-12-20 14.75 14.75 14.08 14.08 149266
2021-12-21 14.14 14.44 14.00 14.01 323967
2021-12-22 14.04 14.47 13.84 14.40 311086
2021-12-23 14.29 14.74 14.07 14.62 126766
2021-12-27 14.54 15.46 14.40 15.28 204063
2021-12-28 15.14 15.38 14.93 14.99 168781
2021-12-29 14.80 15.56 14.46 15.28 273556
2021-12-30 15.41 16.21 15.37 15.96 310997
2021-12-31 15.87 15.98 15.49 15.71 169335
2022-01-03 15.71 15.85 14.72 14.81 278132
2022-01-04 14.88 15.04 13.81 14.22 134963
2022-01-05 14.14 14.26 13.38 13.39 183592
2022-01-06 13.50 13.72 13.17 13.57 137794
2022-01-07 13.53 14.08 13.48 13.54 337510
2022-01-10 13.54 13.73 13.00 13.55 157328
2022-01-11 13.49 13.70 13.29 13.50 187202
2022-01-12 13.55 13.70 12.94 13.23 1465026
2022-01-13 13.52 14.13 13.30 14.12 506979
2022-01-14 14.45 14.56 13.88 14.05 859841
2022-01-18 13.90 14.01 13.35 13.42 176143
2022-01-19 13.42 13.54 12.94 13.21 537834
2022-01-20 13.12 14.00 12.72 13.34 999102
2022-01-21 12.96 13.60 12.52 12.52 312044
2022-01-24 12.60 12.61 11.75 12.52 627682
2022-01-25 12.30 12.79 12.17 12.62 320567
2022-01-26 12.71 13.20 12.66 12.78 411699
2022-01-27 13.55 14.28 13.39 14.04 1032324
2022-01-28 13.83 14.30 13.81 14.14 302720
2022-01-31 14.18 14.74 14.18 14.48 287432
2022-02-01 14.50 14.80 14.23 14.69 602370
2022-02-02 14.77 14.87 14.10 14.40 331035
2022-02-03 14.34 14.34 13.87 14.00 430064
2022-02-04 14.05 14.24 12.97 13.97 1096170
2022-02-07 13.94 14.25 13.85 14.17 377796
2022-02-08 14.14 14.57 14.14 14.53 306799
2022-02-09 14.55 14.99 14.55 14.68 174237
2022-02-10 14.48 14.68 14.04 14.10 108153
2022-02-11 14.06 14.39 13.96 14.01 112507
2022-02-14 13.93 14.05 13.71 13.87 168287
2022-02-15 13.94 14.07 13.28 13.71 231475
2022-02-16 13.74 14.15 13.49 14.09 510291
2022-02-17 14.00 14.50 13.83 13.90 229807
2022-02-18 13.87 13.94 13.43 13.64 881206
2022-02-22 13.57 13.76 13.44 13.58 184236
2022-02-23 13.69 13.86 13.12 13.12 205943
2022-02-24 12.66 13.48 12.61 13.48 300097
2022-02-25 13.63 14.05 13.25 13.56 77843
2022-02-28 13.70 13.70 12.84 12.90 117316
2022-03-01 12.85 13.05 12.50 12.51 169416
2022-03-02 12.44 12.87 11.96 12.60 377171
2022-03-03 12.74 12.79 12.44 12.52 156013
2022-03-04 12.40 12.61 11.81 11.87 209053
2022-03-07 12.82 12.82 11.70 11.73 240505
2022-03-08 11.83 12.46 11.67 12.26 321087
2022-03-09 12.46 13.21 12.33 13.02 210892
2022-03-10 12.91 13.35 12.86 13.12 257386
2022-03-11 13.16 13.37 12.43 12.47 115146
2022-03-14 12.51 12.83 12.11 12.22 113753
2022-03-15 12.35 12.81 12.07 12.44 129153
2022-03-16 12.69 13.32 12.50 13.32 189526
2022-03-17 13.25 13.60 13.09 13.37 156369
2022-03-18 13.37 13.90 13.36 13.82 434898
2022-03-21 13.75 14.32 13.75 14.13 153384
2022-03-22 14.14 15.13 14.14 15.00 163347
2022-03-23 14.87 15.44 14.77 15.40 170455
2022-03-24 15.23 15.97 15.03 15.89 130482
2022-03-25 15.86 15.88 15.32 15.53 138267
2022-03-28 15.53 15.99 15.11 15.69 175757
2022-03-29 15.73 15.87 15.05 15.12 173333
2022-03-30 15.22 15.34 14.98 14.99 231167
2022-03-31 15.09 15.11 14.29 14.41 355131
2022-04-01 15.78 16.37 13.46 13.58 368094
2022-04-04 13.64 14.72 13.64 14.39 527200
2022-04-05 14.23 14.42 13.78 13.90 266559
2022-04-06 14.02 14.16 13.30 14.03 180629
2022-04-07 14.01 14.67 13.37 14.52 178575
2022-04-08 15.52 15.92 14.95 15.36 290281
2022-04-11 15.21 15.36 13.82 13.83 206209
2022-04-12 13.87 13.91 12.97 12.99 187241
2022-04-13 13.10 13.59 13.01 13.41 165468
2022-04-14 13.32 13.90 13.27 13.85 211420
2022-04-18 13.90 14.15 13.55 13.86 120965
2022-04-19 13.74 14.42 13.58 14.37 136702
2022-04-20 14.45 14.82 14.42 14.53 140137
2022-04-21 14.68 14.68 13.32 13.44 183878
2022-04-22 13.51 13.63 13.14 13.35 202334
2022-04-25 13.28 13.89 13.03 13.85 157198
2022-04-26 13.61 14.19 13.48 13.80 216700
2022-04-27 14.15 14.48 13.87 14.33 269683
2022-04-28 14.47 15.29 14.40 15.05 221600
2022-04-29 15.17 15.56 14.85 15.11 775892
2022-05-02 15.00 15.14 14.71 15.07 149484
2022-05-03 15.05 15.18 14.33 15.06 155007
2022-05-04 15.06 15.06 13.97 15.00 281055
2022-05-05 14.90 15.39 13.97 14.13 156010
2022-05-06 14.02 14.45 13.15 13.29 126084
2022-05-09 12.84 13.17 11.99 12.10 124294
2022-05-10 12.35 12.35 11.50 12.03 213026
2022-05-11 11.97 12.41 11.68 11.75 182718
2022-05-12 11.58 11.91 10.90 11.19 334318
2022-05-13 11.31 11.93 11.31 11.63 397065
2022-05-16 11.47 11.60 11.28 11.44 215708
2022-05-17 11.57 12.15 11.57 11.82 463495
2022-05-18 11.77 11.78 11.05 11.20 484090
2022-05-19 11.14 11.55 11.14 11.49 783118
2022-05-20 11.75 11.75 10.64 11.28 461885
2022-05-23 11.35 12.26 10.70 11.28 368471
2022-05-24 11.26 11.57 9.53 10.71 708308
2022-05-25 10.70 10.86 10.34 10.76 448100
2022-05-26 10.84 11.89 10.74 11.80 631351
2022-05-27 11.91 12.03 11.46 11.73 400705
2022-05-31 11.91 12.24 11.69 12.14 450840
2022-06-01 12.23 12.52 11.83 12.03 191216
2022-06-02 11.99 12.36 11.99 12.04 112952
2022-06-03 11.79 12.11 11.79 12.04 131865
2022-06-06 12.25 12.42 12.05 12.20 132104
2022-06-07 12.04 12.10 11.71 11.90 191717
2022-06-08 12.06 12.39 11.88 12.11 169840
2022-06-09 11.99 12.04 11.65 11.74 185780
2022-06-10 11.62 11.62 11.13 11.32 88867
2022-06-13 11.17 11.17 10.55 10.61 123571
2022-06-14 10.71 10.71 10.20 10.40 150902
2022-06-15 10.51 10.78 10.44 10.67 100748
2022-06-16 10.32 10.40 9.97 10.05 188247
2022-06-17 10.08 10.27 9.71 9.74 147781
2022-06-21 9.85 10.23 9.85 10.17 210270
2022-06-22 9.94 10.28 9.94 10.13 245985
2022-06-23 10.10 10.28 9.82 9.87 130765
2022-06-24 9.93 10.24 9.75 10.18 285886
2022-06-27 10.19 10.75 10.14 10.31 143755
2022-06-28 10.33 10.63 9.99 10.11 163659
2022-06-29 10.06 10.17 9.87 10.01 162764
2022-06-30 9.83 10.08 9.74 9.95 228801
2022-07-01 9.85 9.97 9.67 9.93 138356
2022-07-05 9.74 10.05 9.36 9.65 472541
2022-07-06 9.66 9.82 9.16 9.27 231079
2022-07-07 9.38 9.76 9.38 9.64 237366
2022-07-08 9.60 9.69 9.50 9.66 126923
2022-07-11 9.41 9.41 9.02 9.02 134770
2022-07-12 8.98 9.88 8.73 9.02 288352
2022-07-13 8.90 9.38 8.80 9.21 191657
2022-07-14 9.09 9.29 9.00 9.22 172253
2022-07-15 9.32 9.58 9.25 9.55 206149
2022-07-18 9.73 9.94 9.59 9.61 116858
2022-07-19 9.72 9.82 9.56 9.63 124203
2022-07-20 9.56 9.94 9.51 9.80 192843
2022-07-21 9.79 10.03 9.76 10.03 89755
2022-07-22 10.00 10.00 9.48 9.61 128193
2022-07-25 9.63 9.71 9.49 9.64 94604
2022-07-26 9.55 9.58 9.33 9.40 63033
2022-07-27 9.47 9.75 9.43 9.66 89179
2022-07-28 9.79 10.57 9.64 10.47 315153
2022-07-29 10.43 10.68 10.24 10.50 299793
2022-08-01 10.52 11.17 10.47 10.83 259273
2022-08-02 10.70 11.06 10.69 10.92 475834
2022-08-03 11.00 11.75 10.94 11.46 767537
2022-08-04 11.60 12.02 11.53 11.68 273249
2022-08-05 11.49 11.74 11.46 11.55 189634
2022-08-08 11.58 12.12 11.47 11.56 301908
2022-08-09 11.58 11.58 11.32 11.46 166129
2022-08-10 11.72 12.11 11.61 12.10 303923
2022-08-11 12.20 12.33 11.93 11.96 254476
2022-08-12 12.06 12.34 11.91 12.33 115011
2022-08-15 12.18 13.04 12.18 12.76 149855
2022-08-16 12.83 12.90 12.44 12.59 390047
2022-08-17 12.42 13.05 12.37 12.45 226310
2022-08-18 12.31 12.88 11.42 12.84 503122
2022-08-19 12.67 12.71 12.32 12.36 257205
2022-08-22 12.25 12.71 12.18 12.40 196407
2022-08-23 13.23 13.45 12.51 12.70 518252
2022-08-24 12.68 13.23 12.62 13.18 365910
2022-08-25 13.26 13.42 12.98 13.23 388202
2022-08-26 13.27 13.39 12.58 12.80 210955
2022-08-29 12.70 13.21 12.70 13.02 252432
2022-08-30 13.10 13.23 12.85 12.98 220912
2022-08-31 13.05 13.16 12.95 13.02 108240
2022-09-01 12.89 13.10 12.24 13.01 129850
2022-09-02 13.15 13.25 12.86 13.06 316603
2022-09-06 13.05 13.15 12.75 12.82 304254
2022-09-07 12.68 12.95 12.02 12.91 92478
2022-09-08 13.03 13.40 12.81 13.34 119061
2022-09-09 13.60 14.12 13.59 14.03 415140
2022-09-12 14.26 14.39 14.14 14.31 351531
2022-09-13 13.86 14.35 13.80 14.21 224803
2022-09-14 14.26 14.36 13.95 14.02 288625
2022-09-15 13.87 14.38 13.79 14.14 193785
2022-09-16 13.78 14.41 13.77 13.97 169024
2022-09-19 13.78 14.20 13.36 14.13 298155
2022-09-20 13.99 14.46 13.89 14.33 136269
2022-09-21 14.15 14.51 13.26 14.11 199786
2022-09-22 14.05 14.14 13.71 14.10 257553
2022-09-23 13.74 14.21 13.14 14.14 135780
2022-09-26 14.13 14.38 13.71 13.77 195981
2022-09-27 13.87 14.34 13.80 13.95 220016
2022-09-28 13.86 14.12 13.80 14.03 378423
2022-09-29 13.84 14.00 13.69 13.81 130393
2022-09-30 13.80 14.07 13.54 13.56 221402
2022-10-03 13.72 14.36 13.58 14.24 345983
2022-10-04 14.53 15.17 14.53 15.16 534036
2022-10-05 15.14 15.31 14.99 15.04 275587
2022-10-06 14.94 15.24 14.91 14.95 127126
2022-10-07 14.79 14.80 14.52 14.77 153339
2022-10-10 14.68 14.97 14.31 14.34 474588
2022-10-11 14.22 14.34 13.51 14.30 280559
2022-10-12 14.35 14.56 14.00 14.34 101388
2022-10-13 14.21 14.70 13.91 14.31 230241
2022-10-14 14.38 14.51 13.02 13.24 378718
2022-10-17 13.35 13.62 13.19 13.23 193636
2022-10-18 13.49 13.67 12.48 12.76 399542
2022-10-19 12.58 12.75 12.37 12.48 136823
2022-10-20 12.48 12.81 12.28 12.32 178347
2022-10-21 12.25 12.92 12.02 12.40 267170
2022-10-24 12.32 12.69 12.24 12.59 255427
2022-10-25 12.70 13.89 12.70 13.82 808400
2022-10-26 13.89 14.63 13.82 14.02 548006
2022-10-27 14.09 14.34 13.95 14.24 414706
2022-10-28 14.27 14.53 14.12 14.48 206245
2022-10-31 14.50 14.78 14.32 14.74 584774
2022-11-01 14.97 15.19 14.78 14.98 599086
2022-11-02 14.71 15.28 14.71 14.93 413443
2022-11-03 14.73 15.48 14.73 15.47 410854
2022-11-04 15.50 15.82 15.34 15.63 364551
2022-11-07 15.69 15.94 15.50 15.75 391606
2022-11-08 15.89 15.90 15.39 15.71 289504
2022-11-09 15.61 15.85 15.50 15.73 425681
2022-11-10 16.00 16.45 15.62 16.00 502912
2022-11-11 16.37 17.02 16.13 16.28 845702
2022-11-14 16.18 16.55 16.07 16.12 410719
2022-11-15 16.46 16.81 16.11 16.17 291055
2022-11-16 16.17 16.32 15.81 16.06 603203
2022-11-17 16.02 16.03 15.56 15.69 558801
2022-11-18 15.75 15.87 15.07 15.28 267211
2022-11-21 15.30 15.81 15.16 15.79 172047
2022-11-22 15.61 16.05 14.01 14.59 694771
2022-11-23 14.68 15.37 14.68 15.34 458392
2022-11-25 15.17 15.23 14.52 14.71 263464
2022-11-28 14.71 14.91 14.56 14.58 215264
2022-11-29 14.69 14.84 14.55 14.60 98859
2022-11-30 14.68 15.02 14.58 15.02 183360
2022-12-01 15.12 15.53 14.60 15.43 822630
2022-12-02 15.30 16.09 15.21 15.50 324427
2022-12-05 15.47 15.56 14.55 14.60 318357
2022-12-06 14.67 15.22 14.44 15.17 304954
2022-12-07 15.14 15.50 15.13 15.14 165003
2022-12-08 15.30 15.51 15.18 15.25 175962
2022-12-09 15.24 15.39 15.00 15.04 251129
2022-12-12 15.09 15.09 14.68 14.75 377460
2022-12-13 15.09 15.10 14.61 14.79 248888
2022-12-14 14.83 15.14 14.63 15.07 402253
2022-12-15 14.92 14.96 13.82 14.37 614819
2022-12-16 14.25 14.43 14.01 14.28 367154
2022-12-19 14.21 15.79 13.74 15.62 887256
2022-12-20 15.59 15.97 15.50 15.57 792626
2022-12-21 15.53 15.64 15.28 15.62 298388
2022-12-22 15.57 15.57 15.08 15.35 288127
2022-12-23 15.38 15.67 15.06 15.47 175097
2022-12-27 15.46 15.74 15.07 15.49 258358
2022-12-28 15.48 15.61 15.14 15.37 187932
2022-12-29 15.45 16.16 15.45 16.08 510820
2022-12-30 16.07 16.25 15.58 15.62 306155
2023-01-03 15.88 16.73 15.65 16.19 493051
2023-01-04 16.26 16.40 15.15 15.41 620201
2023-01-05 15.21 15.34 13.69 14.23 1294356
2023-01-06 14.31 14.65 14.01 14.39 326894
2023-01-09 14.42 15.15 14.42 14.82 454652
2023-01-10 14.80 15.49 14.70 15.39 611034
2023-01-11 15.41 15.58 15.10 15.13 531006
2023-01-12 15.03 15.07 14.26 14.66 366106
2023-01-13 14.64 14.71 14.52 14.54 173843
2023-01-17 14.54 14.69 14.19 14.62 392527
2023-01-18 14.78 14.84 14.25 14.25 210992
2023-01-19 14.35 15.67 14.35 15.29 420409
2023-01-20 15.28 15.50 14.86 15.33 280230
2023-01-23 15.47 16.18 15.47 15.75 386156
2023-01-24 15.76 16.04 15.56 15.69 210550
2023-01-25 15.65 15.83 15.54 15.83 210767
2023-01-26 15.92 16.09 15.74 15.79 189041
2023-01-27 15.83 15.91 15.52 15.53 122171
2023-01-30 15.37 15.42 15.06 15.13 89369
2023-01-31 15.15 15.49 15.08 15.28 125263
2023-02-01 15.30 15.62 15.11 15.53 161767
2023-02-02 15.54 15.61 15.16 15.19 170385
2023-02-03 14.83 15.21 14.59 14.65 144110
2023-02-06 14.58 14.85 13.70 13.74 198191
2023-02-07 13.64 14.01 13.39 13.83 345164
2023-02-08 13.86 13.92 13.60 13.75 159416
2023-02-09 13.87 14.00 13.16 13.17 301960
2023-02-10 13.12 13.74 12.93 13.67 285199
2023-02-13 13.58 13.88 13.40 13.70 155404
2023-02-14 13.70 14.07 13.46 13.56 138230
2023-02-15 13.42 13.85 13.29 13.71 108741
2023-02-16 13.56 13.65 13.29 13.47 122800
2023-02-17 13.46 13.48 13.04 13.11 115076
2023-02-21 13.01 13.12 12.85 12.86 137921
2023-02-22 12.85 12.94 11.93 11.97 315276
2023-02-23 12.15 12.43 12.01 12.21 367486
2023-02-24 12.09 12.21 11.88 12.04 187806
2023-02-27 12.12 12.12 11.34 11.55 259686
2023-02-28 11.50 11.75 11.47 11.58 203401
2023-03-01 11.70 11.85 11.47 11.50 244786
2023-03-02 11.44 11.66 11.37 11.42 143102
2023-03-03 11.44 12.05 11.44 11.84 289258
2023-03-06 11.85 12.25 11.85 12.19 260059
2023-03-07 12.14 12.27 11.64 12.15 220209
2023-03-08 12.17 12.60 12.10 12.30 191688
2023-03-09 12.30 12.38 11.98 12.01 258439
2023-03-10 12.04 12.04 11.58 11.77 162998
2023-03-13 11.55 11.59 11.23 11.24 145092
2023-03-14 11.39 11.49 11.01 11.08 193087
2023-03-15 11.02 11.25 10.68 10.85 341878
2023-03-16 10.82 11.13 10.70 11.03 314677
2023-03-17 10.97 10.99 10.63 10.63 223881
2023-03-20 10.70 11.01 10.43 10.79 283741
2023-03-21 10.93 11.18 10.89 10.89 180571
2023-03-22 10.87 11.03 10.72 10.74 175676
2023-03-23 10.60 10.75 9.66 9.96 456560
2023-03-24 11.19 11.19 10.13 10.61 627452
2023-03-27 10.71 11.00 10.63 10.68 243703
2023-03-28 10.66 11.03 10.66 10.85 178785
2023-03-29 10.81 11.00 10.61 10.76 290830
2023-03-30 10.89 11.08 10.80 11.04 254249
2023-03-31 11.05 11.52 11.05 11.16 186032
2023-04-03 11.11 11.13 10.67 10.68 136746
2023-04-04 10.62 10.85 10.30 10.32 133576
2023-04-05 10.32 11.35 10.19 10.60 196226
2023-04-06 10.69 11.22 10.58 11.01 386760
2023-04-10 11.00 11.89 10.85 11.69 305116
2023-04-11 11.68 12.39 11.60 12.30 356044
2023-04-12 12.33 12.97 12.23 12.90 326974
2023-04-13 12.90 13.21 12.75 13.20 364634
2023-04-14 13.37 13.59 13.09 13.54 255262
2023-04-17 13.55 13.71 12.57 12.65 547202
2023-04-18 12.65 12.65 12.22 12.44 221628
2023-04-19 12.45 12.46 12.05 12.19 150341
2023-04-20 12.10 12.17 11.95 12.05 148585
2023-04-21 12.04 12.14 11.92 12.09 128194
2023-04-24 12.08 12.61 11.99 12.41 246937
2023-04-25 12.30 12.30 11.78 11.89 250479
2023-04-26 11.88 11.90 11.64 11.76 155320
2023-04-27 11.77 11.83 11.50 11.58 178561
2023-04-28 11.58 11.93 11.47 11.51 175461
2023-05-01 11.52 11.78 11.47 11.72 102628
2023-05-02 11.62 11.70 11.44 11.59 101941
2023-05-03 11.59 11.73 11.11 11.12 141544
2023-05-04 11.14 11.16 10.72 10.77 112566
2023-05-05 10.87 11.52 10.87 11.36 176367
2023-05-08 11.51 11.51 10.87 11.06 509497
2023-05-09 11.15 11.76 11.01 11.48 155296
2023-05-10 11.60 11.60 11.19 11.27 173204
2023-05-11 11.18 11.33 10.89 11.22 243626
2023-05-12 11.28 11.59 11.28 11.56 90465
2023-05-15 11.57 11.83 11.57 11.60 77125
2023-05-16 11.51 11.73 11.39 11.39 102314
2023-05-17 11.44 11.45 11.29 11.31 65568
2023-05-18 11.35 11.75 11.28 11.58 280114
2023-05-19 11.60 12.08 11.52 11.89 398472
2023-05-22 11.99 12.00 11.65 11.87 159424
2023-05-23 11.78 12.11 11.73 11.84 199007
2023-05-24 11.74 11.86 11.51 11.85 373644
2023-05-25 12.00 13.26 12.00 12.70 440248
2023-05-26 12.62 13.09 12.62 12.65 181907
2023-05-30 12.65 12.65 11.95 12.07 168794
2023-05-31 12.07 12.07 11.42 11.73 411429
2023-06-01 11.71 12.05 11.42 11.84 107904
2023-06-02 11.95 12.62 11.95 12.58 123819
2023-06-05 12.60 12.63 12.30 12.42 143834
2023-06-06 12.38 13.06 12.09 12.65 209567
2023-06-07 12.67 12.94 12.65 12.65 139898
2023-06-08 12.62 13.10 12.62 12.84 226011
2023-06-09 12.84 13.00 12.75 12.88 73769
2023-06-12 12.84 13.11 12.73 13.03 110795
2023-06-13 13.13 13.39 13.09 13.17 156425
2023-06-14 13.13 13.24 12.65 13.14 156414
2023-06-15 13.14 13.33 13.04 13.30 180137
2023-06-16 13.26 13.50 12.57 13.25 372107
2023-06-20 13.23 13.30 12.94 13.16 384055
2023-06-21 13.05 14.17 13.05 13.88 209244
2023-06-22 13.85 13.89 13.45 13.86 174277
2023-06-23 13.76 13.90 13.09 13.80 170409
2023-06-26 13.76 14.01 13.31 13.49 252623
2023-06-27 13.53 13.61 13.23 13.28 189686
2023-06-28 13.28 13.72 13.20 13.39 188071
2023-06-29 13.50 14.04 13.50 13.91 150100
2023-06-30 14.10 14.27 13.91 14.04 230609
2023-07-03 14.09 14.18 13.91 14.02 151848
2023-07-05 14.02 14.82 13.95 14.47 307556
2023-07-06 14.48 14.55 13.77 14.19 272024
2023-07-07 14.20 14.80 13.93 14.66 272299
2023-07-10 14.66 15.01 14.48 14.48 247632
2023-07-11 14.62 15.61 14.61 15.56 412310
2023-07-12 15.75 15.75 14.69 14.87 322671
2023-07-13 14.90 15.61 14.84 15.35 271120
2023-07-14 15.33 15.44 14.85 15.34 318522
2023-07-17 15.30 15.64 15.08 15.55 319764
2023-07-18 15.50 16.00 15.46 15.96 382015
2023-07-19 15.99 16.02 15.61 15.71 226265
2023-07-20 15.69 15.82 15.37 15.73 155913
2023-07-21 15.80 16.01 15.71 15.88 152518
2023-07-24 15.80 15.80 15.41 15.44 240773
2023-07-25 15.51 15.87 15.44 15.73 280997
2023-07-26 15.68 15.85 15.29 15.59 156174
2023-07-27 15.65 15.67 15.42 15.45 279322
2023-07-28 15.62 15.78 15.44 15.68 160888
2023-07-31 15.68 16.00 15.68 15.73 185455
2023-08-01 15.57 16.25 15.54 16.01 169536
2023-08-02 15.95 16.08 15.55 15.55 111913
2023-08-03 15.64 15.97 15.53 15.54 78789
2023-08-04 15.54 15.60 15.34 15.41 72113
2023-08-07 15.49 15.53 15.12 15.23 120397
2023-08-08 15.05 15.43 15.01 15.36 153381
2023-08-09 15.37 15.51 15.17 15.29 185239
2023-08-10 15.34 15.81 15.34 15.52 159160
2023-08-11 15.44 15.60 15.06 15.28 171572
2023-08-14 15.34 15.34 15.04 15.07 132048
2023-08-15 14.94 15.13 14.70 15.10 264704
2023-08-16 15.06 15.20 14.58 14.65 211630
2023-08-17 14.66 14.68 14.37 14.57 184030
2023-08-18 14.42 14.83 14.41 14.76 266642
2023-08-21 14.78 14.90 14.48 14.59 82044
2023-08-22 14.58 14.81 14.53 14.65 144548
2023-08-23 14.64 14.96 14.54 14.71 168086
2023-08-24 14.77 14.98 14.61 14.68 191091
2023-08-25 14.68 14.70 14.27 14.54 159271
2023-08-28 14.56 14.74 14.51 14.66 354789
2023-08-29 14.62 15.75 14.57 15.11 538065
2023-08-30 15.00 15.49 15.00 15.31 116731
2023-08-31 15.25 15.37 15.00 15.07 192262
2023-09-01 15.65 16.28 15.55 15.97 346324
2023-09-05 16.02 16.02 15.38 15.85 248185
2023-09-06 15.85 15.95 15.43 15.69 162786
2023-09-07 15.66 15.82 15.32 15.34 106701
2023-09-08 15.34 16.03 15.34 16.01 163807
2023-09-11 16.86 16.86 16.86 16.86 16792
2023-09-12 16.90 17.17 16.82 16.82 293279
2023-09-13 16.83 17.05 16.45 16.55 165805
2023-09-14 16.72 16.73 15.99 16.05 130823
2023-09-15 16.12 16.14 15.63 15.68 148804
2023-09-18 15.72 16.24 15.37 15.89 136096
2023-09-19 15.89 15.93 15.58 15.59 79516
2023-09-20 15.69 16.19 15.69 15.99 99119
2023-09-21 15.85 15.85 15.26 15.45 125811
2023-09-22 15.46 15.62 15.17 15.39 118439
2023-09-25 15.30 16.17 15.24 16.01 217687
2023-09-26 15.84 16.06 15.55 15.56 175407
2023-09-27 15.61 15.75 15.26 15.75 175787
2023-09-28 15.78 16.16 15.71 16.05 117529
2023-09-29 16.13 16.13 15.51 15.80 180633
2023-10-02 15.70 16.05 15.52 15.61 123620
2023-10-03 15.51 15.51 15.00 15.02 60476
2023-10-04 15.01 15.47 15.00 15.38 161170
2023-10-05 15.35 15.46 14.81 14.82 65254
2023-10-06 14.71 15.05 14.57 14.93 119720
2023-10-09 14.60 14.99 14.59 14.80 163843
2023-10-10 14.77 15.49 14.77 15.21 109200
2023-10-11 15.26 15.71 15.26 15.59 124125
2023-10-12 15.54 15.54 15.11 15.43 168134
2023-10-13 15.99 16.07 15.39 15.40 334345
2023-10-16 15.44 16.16 15.36 15.83 292307
2023-10-17 15.69 15.96 15.51 15.80 156149
2023-10-18 15.66 15.88 15.36 15.46 245482
2023-10-19 15.47 15.62 15.26 15.48 98290
2023-10-20 15.44 15.51 15.07 15.41 95956
2023-10-23 15.25 15.81 15.17 15.56 119565
2023-10-24 15.62 16.03 15.60 15.85 93873
2023-10-25 15.79 16.12 15.58 16.01 99526
2023-10-26 15.88 16.33 15.84 16.24 89342
2023-10-27 16.28 16.44 15.98 16.01 269066
2023-10-30 16.16 16.51 16.05 16.24 247697
2023-10-31 16.21 16.31 15.97 16.10 118896
2023-11-01 16.21 16.76 16.00 16.66 205210
2023-11-02 16.90 17.57 16.80 17.16 261876
2023-11-03 17.32 17.69 17.06 17.10 198488
2023-11-06 17.24 17.24 16.85 17.16 102010
2023-11-07 17.15 17.59 16.92 17.49 120086
2023-11-08 17.50 17.68 17.23 17.31 158057
2023-11-09 17.20 17.42 17.01 17.09 121188
2023-11-10 17.20 17.50 16.83 17.44 104273
2023-11-13 17.42 17.78 17.35 17.60 209100
2023-11-14 17.36 18.27 14.64 18.02 797707
2023-11-15 18.11 18.91 17.86 18.63 244785
2023-11-16 18.47 18.58 17.84 18.34 220783
2023-11-17 18.50 19.23 18.39 18.94 267966
2023-11-20 18.79 19.65 18.79 19.40 305229
2023-11-21 19.44 19.77 19.29 19.48 309551
2023-11-22 19.45 20.19 19.45 20.01 332556
2023-11-24 20.08 20.44 20.08 20.33 187256
2023-11-27 19.62 20.41 19.41 20.23 335659
2023-11-28 20.24 20.53 20.02 20.22 207566
2023-11-29 20.28 21.18 20.28 20.56 229591
2023-11-30 20.52 20.67 20.30 20.46 142048
2023-12-01 20.43 20.63 20.27 20.45 97198
2023-12-04 20.41 20.58 20.36 20.50 106723
2023-12-05 20.49 20.59 20.25 20.51 95397
2023-12-06 20.70 21.47 20.70 21.11 287315
2023-12-07 21.24 21.91 21.00 21.78 202925
2023-12-08 21.63 21.76 21.28 21.36 300629
2023-12-11 21.36 21.56 21.01 21.10 226244
2023-12-12 21.03 21.15 20.83 21.01 195667
2023-12-13 20.95 21.31 20.88 21.30 169184
2023-12-14 21.55 21.66 20.80 21.05 207599
2023-12-15 21.06 21.32 20.84 21.20 282359
2023-12-18 21.25 21.28 21.00 21.22 79316
2023-12-19 21.34 21.75 21.07 21.74 87966
2023-12-20 21.69 21.90 21.40 21.41 136697
2023-12-21 21.67 21.76 21.37 21.72 79444
2023-12-22 21.71 21.91 21.29 21.76 218127
2023-12-26 21.80 22.41 21.74 22.11 197724
2023-12-27 22.13 22.28 21.86 21.97 190200
2023-12-28 22.01 22.12 21.52 21.76 74247
2023-12-29 21.67 22.00 21.59 21.93 109271
2024-01-02 21.83 21.90 21.10 21.29 123717
2024-01-03 21.16 21.61 20.91 21.46 113503
2024-01-04 21.34 21.47 20.83 21.02 135551
2024-01-05 20.82 21.27 20.71 20.83 232635
2024-01-08 20.86 21.37 20.71 21.15 234572
2024-01-09 21.04 21.04 20.77 20.81 94878
2024-01-10 20.83 20.95 20.58 20.91 119345
2024-01-11 20.97 21.15 20.53 21.12 159895
2024-01-12 21.29 21.43 21.00 21.11 134961
2024-01-16 21.03 21.36 20.84 21.36 177769
2024-01-17 21.29 21.94 21.07 21.94 156930
2024-01-18 22.00 22.24 21.76 22.21 125534
2024-01-19 22.17 22.48 21.42 22.37 105397
2024-01-22 21.78 21.78 20.05 20.18 287494
2024-01-23 20.27 20.81 20.16 20.47 120014
2024-01-24 20.64 20.77 20.12 20.25 102076
2024-01-25 20.38 20.68 20.20 20.63 117818
2024-01-26 20.72 20.72 20.29 20.31 116051
2024-01-29 20.13 20.34 19.63 19.65 115332
2024-01-30 19.51 19.83 19.28 19.65 122503
2024-01-31 19.60 19.85 19.44 19.62 93747
2024-02-01 19.67 20.62 19.64 20.59 117513
2024-02-02 20.41 20.57 19.89 20.08 124005
2024-02-05 20.05 20.52 19.85 20.44 111115
2024-02-06 20.60 20.60 20.01 20.23 96970
2024-02-07 20.11 20.15 19.75 19.99 85579
2024-02-08 20.05 20.61 20.05 20.39 94919
2024-02-09 20.33 21.02 20.30 20.90 84374
2024-02-12 20.84 21.31 20.84 21.02 85125
2024-02-13 20.68 20.68 20.17 20.28 42034
2024-02-14 20.40 20.68 20.31 20.51 187232
2024-02-15 20.56 20.56 19.95 19.95 50764
2024-02-16 19.95 20.02 19.62 19.62 100103
2024-02-20 19.75 20.04 19.46 19.85 132124
2024-02-21 19.83 20.01 19.43 19.69 100318
2024-02-22 19.87 20.58 19.79 20.50 105788
2024-02-23 20.45 20.45 19.99 19.99 60121
2024-02-26 19.92 20.20 19.74 20.05 35185
2024-02-27 19.97 20.45 19.97 20.38 35256
2024-02-28 20.36 20.81 20.33 20.78 79174
2024-02-29 20.94 21.07 20.62 20.64 79391
2024-03-01 20.80 20.80 20.40 20.58 77176
2024-03-04 20.58 20.68 20.39 20.44 55727
2024-03-05 20.31 20.52 20.06 20.29 75526
2024-03-06 20.43 20.63 20.21 20.23 45412
2024-03-07 20.24 20.36 20.02 20.19 46856
2024-03-08 20.22 20.92 20.07 20.71 131873
2024-03-11 20.53 20.68 20.37 20.43 53279
2024-03-12 20.43 20.88 20.43 20.74 118920
2024-03-13 20.80 21.49 20.64 20.90 388769
2024-03-14 21.09 21.42 20.07 20.29 278687
2024-03-15 20.37 22.24 20.37 21.59 511928
2024-03-18 21.59 21.94 21.03 21.69 214863
2024-03-19 21.69 21.69 21.16 21.36 130928
2024-03-20 21.41 21.50 21.20 21.30 91786
2024-03-21 21.31 21.50 20.86 21.13 106584
2024-03-22 21.03 21.03 20.45 20.55 103234
2024-03-25 20.37 20.55 19.37 19.41 203509
2024-03-26 19.32 19.44 18.66 18.73 183800
2024-03-27 18.54 18.81 18.32 18.63 282989
2024-03-28 18.75 18.85 18.55 18.58 110192
2024-04-01 18.73 18.86 18.43 18.53 73469
2024-04-02 18.35 18.60 18.09 18.27 73043
2024-04-03 18.27 18.64 18.15 18.40 79194
2024-04-04 18.40 18.64 18.11 18.13 57423
2024-04-05 18.25 18.34 17.92 18.05 136504
2024-04-08 18.05 18.38 17.91 17.92 112445
2024-04-09 18.05 18.06 17.19 17.86 411826
2024-04-10 17.63 17.93 17.34 17.50 81493
2024-04-11 17.48 17.67 17.42 17.50 45385
2024-04-12 17.42 17.42 16.95 16.96 41018
2024-04-15 16.95 17.16 16.65 16.90 95270
2024-04-16 16.89 17.00 16.80 16.95 118472
2024-04-17 16.85 17.08 16.22 16.27 165269
2024-04-18 15.95 16.50 15.91 16.03 186095
2024-04-19 15.92 16.18 15.89 16.02 97636
2024-04-22 15.85 16.39 15.85 16.28 73948
2024-04-23 16.27 16.45 16.10 16.43 121596
2024-04-24 16.50 16.67 16.50 16.62 75284
2024-04-25 16.57 17.46 16.31 17.35 104670
2024-04-26 17.51 17.94 17.47 17.94 77808
2024-04-29 18.00 18.00 17.60 17.92 99079
2024-04-30 17.82 17.83 17.23 17.23 96918
2024-05-01 17.16 17.47 16.93 17.28 93812
2024-05-02 17.45 17.57 17.30 17.42 79962
2024-05-03 17.72 17.99 17.58 17.97 76371
2024-05-06 17.97 18.17 17.86 17.87 65237
2024-05-07 17.87 18.16 17.72 18.05 70850
2024-05-08 18.00 18.68 17.75 18.62 143961
2024-05-09 18.62 18.62 17.92 18.18 116173
2024-05-10 19.14 19.56 17.84 18.27 157575
2024-05-13 18.27 18.64 17.99 18.49 164893
2024-05-14 18.65 19.55 18.50 18.66 181500
2024-05-15 18.70 19.30 18.57 19.03 210842
2024-05-16 19.09 19.49 18.89 19.14 220824
2024-05-17 19.23 19.76 19.02 19.39 114235
2024-05-20 19.42 20.06 19.30 19.81 159589
2024-05-21 19.66 19.90 19.44 19.45 109879
2024-05-22 19.48 19.50 18.57 18.60 76228
2024-05-23 18.65 18.94 18.42 18.51 102053
2024-05-24 18.58 18.82 18.24 18.33 109436
2024-05-28 18.30 18.52 17.58 17.71 118857
2024-05-29 17.49 17.64 17.13 17.15 97945
2024-05-30 17.06 17.55 16.81 16.92 57904
2024-05-31 16.90 17.03 16.41 16.65 53904
2024-06-03 16.79 16.91 16.31 16.37 95847
2024-06-04 16.21 16.21 15.72 15.76 87628
2024-06-05 15.82 16.05 15.69 15.79 83049
2024-06-06 15.77 16.19 15.77 16.10 250876
2024-06-07 16.10 16.56 16.10 16.19 112439
2024-06-10 16.10 16.47 15.83 15.87 91692
2024-06-11 15.79 16.44 15.70 16.44 222089
2024-06-12 16.50 16.75 15.93 16.10 126789
2024-06-13 16.04 16.18 15.95 16.07 74811
2024-06-14 16.13 17.25 15.98 17.03 307186
2024-06-17 17.21 17.96 17.21 17.29 216464
2024-06-18 17.36 17.37 16.81 17.24 93657
2024-06-20 17.24 17.30 16.58 16.61 114033
2024-06-21 16.48 16.67 15.91 16.64 473559
2024-06-24 16.79 17.18 16.61 16.79 202521
2024-06-25 16.71 16.95 16.50 16.76 177940
2024-06-26 16.77 17.17 16.67 17.11 138529
2024-06-27 17.03 17.39 16.90 17.32 75714
2024-06-28 17.34 17.79 17.22 17.65 178413
2024-07-01 17.49 17.51 17.01 17.06 142235
2024-07-02 16.94 17.10 16.54 17.03 151974
2024-07-03 17.01 17.32 16.99 17.14 116172
2024-07-05 17.10 17.22 16.62 16.98 263637
2024-07-08 17.03 17.73 17.03 17.38 139270
2024-07-09 17.34 18.06 17.17 17.73 166565
2024-07-10 17.69 17.87 17.11 17.62 112438
2024-07-11 17.66 17.93 17.62 17.71 111124
2024-07-12 17.82 18.02 17.69 17.81 118983
2024-07-15 17.88 17.96 17.67 17.73 116109
2024-07-16 17.87 19.00 17.87 18.87 134784
2024-07-17 18.66 19.05 18.35 18.44 122874
2024-07-18 18.43 18.61 17.65 17.74 151890
2024-07-19 17.77 18.14 17.65 17.73 111936
2024-07-22 17.84 18.51 17.76 18.48 106411
2024-07-23 18.49 18.69 18.10 18.18 96620
2024-07-24 18.15 18.15 17.82 17.87 65728
2024-07-25 17.81 17.88 17.51 17.72 127567
2024-07-26 17.91 18.18 17.80 18.05 125630
2024-07-29 18.02 18.10 17.74 17.87 108702
2024-07-30 17.87 18.03 17.87 17.92 99594
2024-07-31 18.03 18.31 17.79 17.95 74797
2024-08-01 18.09 18.09 17.20 17.60 171417
2024-08-02 17.35 17.51 16.92 17.31 130676
2024-08-05 16.42 17.02 15.91 16.88 152242
2024-08-06 17.00 17.00 16.50 16.56 228068
2024-08-07 16.69 17.59 16.69 16.82 97549
2024-08-08 17.07 17.36 16.55 17.16 162693
2024-08-09 17.26 17.79 17.22 17.76 62790
2024-08-12 17.82 17.91 17.44 17.47 101175
2024-08-13 17.60 18.04 17.51 17.63 162503
2024-08-14 17.78 18.07 17.69 17.75 100790
2024-08-15 18.49 19.61 18.13 18.92 215974
2024-08-16 18.58 18.62 18.13 18.26 94912
2024-08-19 18.60 18.60 18.24 18.57 58413
2024-08-20 18.47 18.62 18.32 18.47 120255
2024-08-21 18.49 18.60 18.35 18.47 67140
2024-08-22 18.41 18.58 18.00 18.17 81019
2024-08-23 18.15 18.45 18.10 18.17 59729
2024-08-26 18.17 18.42 17.90 17.90 79874
2024-08-27 17.94 18.14 17.60 18.05 141030
2024-08-28 17.72 17.75 17.21 17.29 180942
2024-08-29 17.29 17.56 17.20 17.30 123862
2024-08-30 17.22 17.22 16.30 16.30 658234
2024-09-03 16.38 16.66 16.11 16.52 236369
2024-09-04 16.45 16.95 16.45 16.80 182392
2024-09-05 16.79 16.95 16.70 16.89 144745
2024-09-06 16.81 17.04 16.10 16.15 127891
2024-09-09 16.20 16.25 16.02 16.09 110249
2024-09-10 16.16 16.20 15.73 15.74 132386
2024-09-11 15.82 15.97 15.60 15.88 149741
2024-09-12 15.89 16.24 15.89 16.18 161809
2024-09-13 16.15 16.67 16.15 16.25 354087
2024-09-16 16.28 16.77 16.13 16.50 162564
2024-09-17 16.68 16.80 16.49 16.65 118750
2024-09-18 16.65 16.75 16.39 16.43 103579
2024-09-19 16.85 16.91 16.52 16.83 97718
2024-09-20 16.88 16.88 16.36 16.40 113286
2024-09-23 16.39 16.45 16.11 16.16 111313
2024-09-24 16.19 16.67 16.18 16.54 111086
2024-09-25 16.54 16.70 16.39 16.52 124870
2024-09-26 16.89 17.29 16.89 17.06 94053
2024-09-27 17.06 17.30 16.99 17.06 103575
2024-09-30 17.06 17.39 16.89 17.07 136563
2024-10-01 17.07 17.33 16.79 17.29 100281
2024-10-02 17.40 17.69 16.97 17.13 127212
2024-10-03 16.93 16.99 16.65 16.73 95392
2024-10-04 16.74 17.03 16.72 16.94 168335
2024-10-07 17.00 17.05 16.60 16.85 117758
2024-10-08 16.64 16.68 16.44 16.54 117794
2024-10-09 16.49 16.59 16.29 16.34 123460
2024-10-10 16.31 16.42 16.00 16.02 120116
2024-10-11 16.03 16.29 15.87 16.27 154997
2024-10-14 16.27 16.57 16.23 16.52 116648
2024-10-15 16.70 16.77 16.47 16.51 145415
2024-10-16 16.51 16.71 16.29 16.35 189266
2024-10-17 16.39 16.72 16.20 16.61 123687
2024-10-18 16.54 16.74 16.30 16.34 116077
2024-10-21 16.27 16.49 16.21 16.47 114032
2024-10-22 16.45 16.49 16.09 16.40 196152
2024-10-23 16.40 16.90 16.39 16.80 209914
2024-10-24 16.81 17.11 16.70 16.96 112820
2024-10-25 16.98 17.06 16.54 16.56 88792
2024-10-28 16.61 17.01 16.57 16.73 87866
2024-10-29 16.69 16.94 16.63 16.78 71113
2024-10-30 16.75 17.01 16.72 16.85 95748
2024-10-31 16.88 16.91 16.71 16.76 148886
2024-11-01 16.90 17.43 16.86 17.17 123952
2024-11-04 17.17 17.73 17.12 17.63 107940
2024-11-05 17.66 18.09 17.66 18.09 81132
2024-11-06 18.33 18.42 17.65 17.89 152636
2024-11-07 18.19 18.19 17.71 17.84 210585
2024-11-08 17.74 17.90 17.51 17.77 105881
2024-11-11 17.80 18.06 17.80 17.96 110809
2024-11-12 17.83 17.99 17.47 17.52 108039
2024-11-13 17.64 17.89 17.29 17.30 149223
2024-11-14 17.12 17.12 15.52 16.16 215401
2024-11-15 16.21 16.28 15.83 16.01 203207
2024-11-18 16.07 16.60 16.07 16.43 181903
2024-11-19 16.29 16.51 16.10 16.27 75940
2024-11-20 16.30 16.43 16.20 16.36 67933
2024-11-21 16.37 16.55 16.21 16.26 78301
2024-11-22 16.34 16.91 16.34 16.74 86288
2024-11-25 16.93 17.08 16.81 16.86 64868
2024-11-26 16.95 17.11 16.71 17.05 94153
2024-11-27 17.19 17.39 16.70 16.73 79076
2024-11-29 16.43 16.51 16.18 16.23 71536
2024-12-02 16.71 16.80 16.52 16.59 140445
2024-12-03 15.50 16.17 15.28 15.96 317149
2024-12-04 16.00 16.20 15.88 16.18 67254
2024-12-05 16.15 16.65 16.15 16.40 99683
2024-12-06 16.54 16.70 15.98 16.11 134298
2024-12-09 16.21 16.42 15.98 16.03 121032
2024-12-10 16.03 16.16 15.91 16.05 92636
2024-12-11 16.04 16.21 15.88 16.09 154740
2024-12-12 16.13 16.13 15.63 15.67 112238
2024-12-13 15.64 15.82 15.61 15.64 129259
2024-12-16 15.58 15.72 15.31 15.33 141720
2024-12-17 15.17 15.44 15.00 15.13 175485
2024-12-18 15.24 15.27 14.52 14.58 127080
2024-12-19 14.65 15.35 14.65 15.24 105536
2024-12-20 15.30 15.74 15.19 15.50 118410
2024-12-23 15.44 15.54 15.27 15.50 76235
2024-12-24 15.55 15.76 15.48 15.57 49040
2024-12-26 15.62 16.05 15.62 15.91 87638
2024-12-27 15.90 16.13 15.72 15.85 83503
2024-12-30 15.77 15.94 15.70 15.78 103453
2024-12-31 15.84 16.11 15.84 15.88 98074
2025-01-02 16.01 16.09 15.61 15.63 69237
2025-01-03 15.72 15.72 14.99 15.00 71098
2025-01-06 15.14 15.27 14.82 14.88 65120
2025-01-07 15.06 15.18 14.88 15.03 66457
2025-01-08 15.00 15.21 14.88 15.08 149444
2025-01-10 15.21 15.26 14.80 14.95 110501
2025-01-13 15.01 15.32 14.96 15.20 87953
2025-01-14 15.30 15.51 15.11 15.21 57833
2025-01-15 15.45 15.67 15.31 15.64 85588
2025-01-16 15.63 15.85 15.34 15.65 71062
2025-01-17 15.66 15.95 15.66 15.74 68702
2025-01-21 15.86 15.93 15.66 15.66 55084
2025-01-22 15.75 16.10 15.67 15.74 77227
2025-01-23 15.74 15.84 15.46 15.84 103003
2025-01-24 15.91 16.53 15.68 16.37 116943
2025-01-27 16.16 16.74 16.16 16.61 123061
2025-01-28 16.68 17.00 16.44 16.46 138804

Explore More About AFYA

Coins representing dividend payouts and trends

AFYA Dividend History

Discover Afya Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

AFYA Stock Split History

Discover Afya Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

AFYA Historical Prices

Explore Afya Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.