Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Amalgamated Financial Corp (AMAL) Historical Prices: Free Download & Interactive Data Table 2025

AMAL Historical Prices

Summary

Key Stock Metrics

25.03

(April 7, 2025)

52-Week Low

38.19

(November 6, 2024)

52-Week High

38.19

(November 6, 2024)

All-Time High

28.22

(August 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-06-13 13.25 13.25 13.25 13.25 5600
2018-06-25 13.25 13.25 13.25 13.25 2000
2018-08-01 15.50 15.50 15.50 15.50 740
2018-08-02 15.54 15.54 15.50 15.50 726
2018-08-03 15.05 15.70 15.05 15.70 630
2018-08-06 16.25 17.00 16.25 17.00 4826
2018-08-07 16.74 16.74 15.05 16.00 6100
2018-08-08 16.75 16.75 15.50 16.00 1450
2018-08-09 16.00 16.64 16.00 16.50 3584152
2018-08-10 16.39 16.48 16.01 16.40 337842
2018-08-13 16.45 16.52 16.20 16.50 212138
2018-08-14 16.49 16.52 16.35 16.50 199834
2018-08-15 16.51 16.53 16.21 16.43 82129
2018-08-16 16.40 16.53 16.34 16.43 227824
2018-08-17 16.42 16.53 16.40 16.42 107334
2018-08-20 16.49 16.55 16.33 16.49 69399
2018-08-21 16.52 16.68 16.44 16.64 66676
2018-08-22 16.64 17.05 16.60 17.04 86401
2018-08-23 16.99 17.86 16.99 17.69 229247
2018-08-24 17.65 18.00 17.60 17.70 70766
2018-08-27 17.85 17.85 16.87 17.30 71596
2018-08-28 17.40 17.98 17.05 17.70 56481
2018-08-29 17.79 17.88 17.29 17.59 42724
2018-08-30 17.43 17.72 16.85 17.40 81911
2018-08-31 17.20 17.47 16.88 17.44 82071
2018-09-04 17.44 17.88 17.37 17.75 154655
2018-09-05 17.88 17.98 17.69 17.96 56640
2018-09-06 17.98 19.62 17.96 19.10 318232
2018-09-07 19.13 19.13 18.28 18.98 511944
2018-09-10 18.99 19.00 18.14 18.95 325947
2018-09-11 18.89 18.99 17.35 18.90 393023
2018-09-12 18.95 18.97 18.59 18.85 93257
2018-09-13 18.87 18.95 18.39 18.91 342030
2018-09-14 18.90 18.95 18.53 18.76 90680
2018-09-17 18.83 18.96 18.44 18.89 73202
2018-09-18 18.89 18.89 18.26 18.66 122348
2018-09-19 18.71 18.83 18.15 18.64 305714
2018-09-20 18.72 18.80 17.70 18.10 206567
2018-09-21 18.11 19.15 17.90 18.59 1482589
2018-09-24 19.08 19.08 18.60 18.75 242708
2018-09-25 18.93 19.00 18.56 18.86 202049
2018-09-26 18.86 19.35 18.77 19.14 274263
2018-09-27 19.17 19.41 18.84 19.40 100888
2018-09-28 19.31 19.34 19.00 19.29 120105
2018-10-01 19.37 19.70 19.15 19.46 144299
2018-10-02 19.52 19.75 18.95 19.00 134443
2018-10-03 19.11 19.87 19.02 19.70 66168
2018-10-04 19.66 19.81 19.28 19.51 42801
2018-10-05 19.58 19.86 19.23 19.41 42021
2018-10-08 19.41 19.78 19.39 19.72 57316
2018-10-09 19.72 19.81 19.49 19.66 26827
2018-10-10 19.66 19.75 19.51 19.60 69987
2018-10-11 19.55 19.77 19.50 19.51 52622
2018-10-12 19.61 19.70 19.50 19.68 77344
2018-10-15 19.67 19.99 19.50 19.99 71402
2018-10-16 20.00 20.22 19.96 20.06 237873
2018-10-17 20.02 20.23 19.92 20.23 38076
2018-10-18 20.04 20.48 20.04 20.28 35061
2018-10-19 20.28 20.28 19.52 19.79 48059
2018-10-22 19.88 19.88 19.59 19.61 61832
2018-10-23 19.55 19.60 18.95 19.19 58315
2018-10-24 19.15 19.63 18.83 18.92 171515
2018-10-25 19.03 19.37 18.78 19.37 29221
2018-10-26 19.23 19.49 19.09 19.20 41646
2018-10-29 19.35 19.44 18.52 18.77 21154
2018-10-30 18.72 19.40 18.72 19.25 60278
2018-10-31 19.40 19.49 18.53 19.40 74138
2018-11-01 19.42 19.65 19.28 19.63 27953
2018-11-02 19.65 19.88 19.59 19.75 225855
2018-11-05 19.80 20.00 19.52 19.97 97091
2018-11-06 19.99 21.36 19.99 21.21 48703
2018-11-07 21.23 21.37 19.78 20.16 54031
2018-11-08 20.08 21.15 20.08 21.02 39874
2018-11-09 20.94 21.25 20.72 20.97 24959
2018-11-12 20.93 22.14 20.52 21.68 37460
2018-11-13 21.81 22.97 21.81 22.42 26468
2018-11-14 19.51 20.15 19.35 19.82 776252
2018-11-15 19.70 19.83 19.28 19.82 52956
2018-11-16 19.70 20.02 19.25 19.93 75872
2018-11-19 19.95 20.18 19.84 19.91 99421
2018-11-20 19.89 20.01 19.50 19.89 143651
2018-11-21 19.98 20.17 19.56 19.88 139590
2018-11-23 19.85 21.08 19.84 20.15 90020
2018-11-26 19.95 20.73 19.95 20.65 69430
2018-11-27 20.40 20.55 20.30 20.40 53307
2018-11-28 20.46 20.62 19.84 20.55 127981
2018-11-29 20.59 21.31 20.28 20.83 74351
2018-11-30 20.90 21.49 20.52 21.36 95935
2018-12-03 21.60 21.60 20.32 20.72 46465
2018-12-04 20.74 20.74 19.47 20.02 75760
2018-12-06 19.80 20.57 19.71 20.17 103410
2018-12-07 20.06 20.33 19.29 19.74 78060
2018-12-10 19.63 20.00 19.59 19.84 85040
2018-12-11 19.91 20.03 19.76 19.84 56453
2018-12-12 20.03 20.03 19.74 19.81 75310
2018-12-13 19.84 19.84 18.35 18.59 74962
2018-12-14 18.33 18.89 18.33 18.50 84793
2018-12-17 18.41 18.80 18.18 18.55 82603
2018-12-18 18.62 18.91 18.11 18.22 29709
2018-12-19 18.15 18.39 17.25 17.41 39390
2018-12-20 17.10 17.34 16.60 16.97 101147
2018-12-21 17.02 17.19 16.30 16.84 349823
2018-12-24 17.00 17.00 16.13 16.59 32664
2018-12-26 16.72 18.39 16.72 17.46 37644
2018-12-27 17.28 18.94 17.04 18.75 79991
2018-12-28 18.79 19.99 18.33 19.47 65220
2018-12-31 19.50 19.61 18.55 19.50 102585
2019-01-02 19.43 19.49 17.95 19.48 68157
2019-01-03 19.34 19.44 17.93 19.29 41262
2019-01-04 19.50 19.50 18.80 19.14 71450
2019-01-07 18.99 19.74 18.09 19.71 81211
2019-01-08 19.75 19.75 18.27 19.36 38315
2019-01-09 19.58 19.65 18.93 19.23 153242
2019-01-10 19.07 19.40 18.82 19.20 63764
2019-01-11 18.94 19.35 18.63 18.86 35910
2019-01-14 18.64 19.18 18.38 18.81 47176
2019-01-15 18.86 18.86 18.33 18.66 53363
2019-01-16 18.67 19.24 18.65 19.15 97215
2019-01-17 19.09 19.40 19.09 19.28 27788
2019-01-18 19.35 19.50 19.13 19.45 58137
2019-01-22 19.38 19.63 19.04 19.26 31983
2019-01-23 19.30 20.50 18.67 19.73 86393
2019-01-24 19.70 19.96 19.55 19.79 11310
2019-01-25 19.96 19.96 18.76 19.87 73699
2019-01-28 19.87 20.08 19.31 19.45 24798
2019-01-29 19.53 19.75 18.77 19.37 40828
2019-01-30 19.26 19.26 18.15 18.91 90033
2019-01-31 18.56 18.62 17.54 17.94 106953
2019-02-01 18.15 19.06 17.95 18.80 97824
2019-02-04 18.79 19.18 18.16 18.53 47169
2019-02-05 18.44 18.79 18.32 18.66 23442
2019-02-06 18.61 18.75 18.47 18.59 8513
2019-02-07 18.65 18.75 17.99 18.21 28527
2019-02-08 18.03 18.68 17.97 18.43 41642
2019-02-11 18.17 18.42 18.02 18.11 19985
2019-02-12 18.21 18.65 18.07 18.36 40733
2019-02-13 18.59 18.75 18.26 18.59 54861
2019-02-14 18.40 18.92 18.37 18.39 65888
2019-02-15 18.54 18.95 18.13 18.25 56800
2019-02-19 18.24 18.76 18.24 18.50 21012
2019-02-20 18.49 18.70 18.21 18.31 42885
2019-02-21 18.31 18.46 18.20 18.30 12675
2019-02-22 18.30 18.45 18.10 18.38 15603
2019-02-25 18.44 18.45 18.13 18.13 81702
2019-02-26 18.14 18.31 17.64 17.88 35379
2019-02-27 17.88 18.30 17.65 17.94 24775
2019-02-28 17.54 18.10 17.54 17.71 33155
2019-03-01 17.75 17.98 17.64 17.85 33266
2019-03-04 17.80 18.18 17.60 17.61 47794
2019-03-05 17.58 17.68 16.73 17.01 27352
2019-03-06 17.51 17.51 16.74 16.99 61019
2019-03-07 16.98 17.22 16.69 16.99 35556
2019-03-08 16.94 16.94 16.44 16.65 45380
2019-03-11 16.67 16.96 16.52 16.83 95136
2019-03-12 16.80 16.80 16.50 16.59 43974
2019-03-13 16.59 16.97 16.51 16.78 18482
2019-03-14 16.78 16.93 16.62 16.80 41921
2019-03-15 16.69 16.82 16.59 16.60 104705
2019-03-18 16.59 16.78 16.57 16.60 6228
2019-03-19 16.65 17.01 16.42 16.50 21462
2019-03-20 16.45 17.10 16.35 16.62 34890
2019-03-21 16.48 16.82 16.46 16.46 14511
2019-03-22 16.41 16.53 14.58 15.00 90343
2019-03-25 14.75 15.14 14.75 14.99 32794
2019-03-26 15.06 15.58 15.06 15.34 34919
2019-03-27 15.30 15.31 15.00 15.20 35493
2019-03-28 15.19 15.45 14.97 15.41 64127
2019-03-29 15.40 15.66 15.20 15.65 85117
2019-04-01 15.70 15.94 15.32 15.39 47637
2019-04-02 15.40 15.70 15.37 15.52 41211
2019-04-03 15.59 16.03 15.49 15.57 25128
2019-04-04 15.57 15.87 15.54 15.64 9155
2019-04-05 15.65 15.81 15.37 15.51 33752
2019-04-08 15.88 15.90 15.44 15.52 153862
2019-04-09 15.50 15.74 15.22 15.56 109978
2019-04-10 15.70 15.76 15.50 15.74 67261
2019-04-11 15.76 16.42 15.73 16.07 59582
2019-04-12 16.19 16.33 16.00 16.00 44511
2019-04-15 16.03 16.44 15.67 15.74 26482
2019-04-16 15.84 16.16 15.74 15.76 28980
2019-04-17 15.80 16.00 15.74 15.86 26023
2019-04-18 15.83 15.97 15.50 15.70 53296
2019-04-22 15.78 15.89 15.52 15.69 27469
2019-04-23 15.71 15.95 15.58 15.82 44394
2019-04-24 15.83 15.95 15.62 15.75 18037
2019-04-25 15.73 15.92 15.53 15.62 13549
2019-04-26 15.64 15.99 15.53 15.84 17512
2019-04-29 15.87 16.74 15.66 16.71 35337
2019-04-30 16.99 17.30 16.00 16.95 90280
2019-05-01 16.88 17.50 16.78 17.13 67837
2019-05-02 17.29 17.85 16.93 17.21 53145
2019-05-03 17.36 17.85 17.36 17.50 42322
2019-05-06 17.26 18.22 17.14 17.78 42355
2019-05-07 18.24 18.35 17.55 17.95 39816
2019-05-08 18.07 18.30 17.69 17.86 20340
2019-05-09 17.67 18.27 17.67 17.79 32793
2019-05-10 17.78 18.35 17.78 18.14 24565
2019-05-13 17.97 17.98 17.25 17.45 24013
2019-05-14 17.30 17.93 17.14 17.91 38610
2019-05-15 17.72 17.83 17.26 17.80 34314
2019-05-16 17.82 17.89 17.60 17.68 17477
2019-05-17 17.59 17.78 17.27 17.67 30203
2019-05-20 17.54 17.84 17.52 17.75 47154
2019-05-21 17.75 18.30 17.53 17.83 38013
2019-05-22 17.79 18.29 17.56 17.73 25145
2019-05-23 17.61 17.68 16.85 17.15 29346
2019-05-24 17.23 17.83 17.23 17.71 31017
2019-05-28 17.71 17.81 17.45 17.68 99971
2019-05-29 17.44 17.82 16.97 17.19 60950
2019-05-30 17.22 17.22 16.06 16.75 65299
2019-05-31 16.48 17.82 16.03 16.50 56500
2019-06-03 16.53 16.80 16.06 16.60 36907
2019-06-04 16.53 17.06 16.47 16.94 36641
2019-06-05 16.97 16.97 16.32 16.50 32099
2019-06-06 17.15 17.15 16.08 16.42 34927
2019-06-07 16.46 16.84 16.09 16.42 84183
2019-06-10 16.52 16.94 16.19 16.54 45823
2019-06-11 16.41 16.48 16.12 16.42 35516
2019-06-12 16.75 17.00 16.32 16.90 18563
2019-06-13 16.95 17.53 16.95 17.14 35930
2019-06-14 17.00 17.30 16.55 17.00 26320
2019-06-17 17.00 17.30 16.58 16.80 20047
2019-06-18 16.94 17.45 16.81 17.18 28492
2019-06-19 17.20 17.52 16.75 17.23 43452
2019-06-20 17.32 17.33 16.73 17.01 28871
2019-06-21 16.83 17.09 16.34 16.83 82485
2019-06-24 17.16 17.16 16.41 16.50 27206
2019-06-25 16.55 17.06 16.32 16.60 42953
2019-06-26 16.56 16.90 16.51 16.68 17754
2019-06-27 16.70 17.33 16.70 17.33 41317
2019-06-28 17.21 17.67 17.21 17.45 325475
2019-07-01 17.60 17.72 17.41 17.66 32654
2019-07-02 17.62 17.80 17.41 17.77 21209
2019-07-03 17.77 17.88 17.66 17.70 8261
2019-07-05 17.77 17.88 17.55 17.82 17205
2019-07-08 17.81 17.85 17.42 17.56 20316
2019-07-09 17.63 17.83 17.43 17.75 31840
2019-07-10 17.79 17.83 17.37 17.62 18553
2019-07-11 17.60 17.74 17.49 17.68 26712
2019-07-12 17.66 17.68 17.48 17.53 17448
2019-07-15 17.54 17.57 17.08 17.34 21719
2019-07-16 17.31 17.35 17.16 17.20 25716
2019-07-17 17.25 17.26 16.92 16.93 7998
2019-07-18 16.90 17.22 16.82 17.16 7308
2019-07-19 17.05 17.26 16.94 17.20 7848
2019-07-22 17.09 17.22 16.92 17.13 6976
2019-07-23 17.17 17.17 16.73 16.85 9677
2019-07-24 17.03 17.33 17.03 17.27 20812
2019-07-25 16.60 17.21 16.60 17.12 6089
2019-07-26 17.24 17.28 16.87 16.91 33301
2019-07-29 16.75 17.19 16.75 17.01 33006
2019-07-30 16.93 17.28 16.87 17.10 26170
2019-07-31 17.18 17.70 17.04 17.16 39753
2019-08-01 17.25 17.73 17.07 17.07 23301
2019-08-02 16.99 17.09 16.61 16.62 12164
2019-08-05 16.38 16.59 15.97 15.97 15237
2019-08-06 16.27 16.30 15.81 16.06 18685
2019-08-07 15.86 16.29 15.82 16.02 22510
2019-08-08 16.04 16.68 15.79 16.10 29842
2019-08-09 15.92 16.15 15.68 15.89 27584
2019-08-12 15.76 15.86 15.66 15.66 6537
2019-08-13 15.64 15.87 15.39 15.51 43094
2019-08-14 15.42 15.48 15.00 15.30 26005
2019-08-15 15.26 15.32 15.00 15.00 18033
2019-08-16 15.08 15.63 14.94 15.49 52129
2019-08-19 15.55 15.89 15.48 15.80 23760
2019-08-20 15.93 16.13 15.36 15.57 19295
2019-08-21 15.73 16.09 15.46 15.70 51168
2019-08-22 15.72 16.20 15.44 15.78 23131
2019-08-23 15.67 16.27 15.11 15.21 16532
2019-08-26 15.42 15.85 15.15 15.60 19808
2019-08-27 15.67 15.75 15.21 15.37 27190
2019-08-28 15.48 16.09 15.43 15.92 25470
2019-08-29 16.17 16.29 15.88 16.15 20146
2019-08-30 16.17 16.24 15.77 16.05 17364
2019-09-03 15.88 16.05 15.46 15.67 17202
2019-09-04 15.80 16.17 15.52 15.57 18993
2019-09-05 15.88 16.29 15.67 15.75 28329
2019-09-06 15.88 16.59 15.88 16.01 33309
2019-09-09 16.22 16.22 15.82 16.03 48833
2019-09-10 16.59 16.59 15.35 15.83 56003
2019-09-11 15.85 15.85 15.45 15.66 47371
2019-09-12 15.66 15.79 15.07 15.68 59266
2019-09-13 15.79 15.79 15.16 15.29 93322
2019-09-16 15.23 15.76 15.05 15.65 97358
2019-09-17 15.54 15.69 15.45 15.61 83137
2019-09-18 15.66 15.80 15.34 15.76 114354
2019-09-19 15.84 15.96 15.56 15.65 135648
2019-09-20 15.60 16.06 15.56 15.57 331669
2019-09-23 15.65 15.80 15.39 15.71 142303
2019-09-24 15.93 15.97 15.40 15.57 139395
2019-09-25 15.68 16.27 15.61 16.16 53761
2019-09-26 16.08 16.62 16.05 16.10 65025
2019-09-27 16.18 16.40 16.10 16.17 51305
2019-09-30 16.09 16.48 15.96 16.02 93311
2019-10-01 16.19 16.43 15.97 16.03 77557
2019-10-02 15.97 16.35 15.93 16.15 44655
2019-10-03 16.06 16.41 15.93 16.23 59572
2019-10-04 16.16 16.31 15.92 16.28 45054
2019-10-07 16.20 16.54 16.20 16.31 50610
2019-10-08 16.15 16.17 16.03 16.09 362435
2019-10-09 16.18 16.29 15.99 16.09 102620
2019-10-10 16.13 16.44 16.13 16.30 131183
2019-10-11 16.52 17.25 16.35 17.11 144450
2019-10-14 17.01 17.20 16.50 16.99 95278
2019-10-15 17.04 17.40 16.70 17.22 92295
2019-10-16 17.09 17.22 16.88 17.17 60475
2019-10-17 17.15 17.50 17.12 17.40 111525
2019-10-18 17.35 17.59 17.24 17.39 62918
2019-10-21 17.46 17.57 17.26 17.36 43314
2019-10-22 17.50 17.50 17.11 17.33 29512
2019-10-23 17.33 17.33 16.99 17.25 24335
2019-10-24 17.32 17.44 17.05 17.15 65500
2019-10-25 17.11 17.44 17.11 17.29 41719
2019-10-28 17.60 17.68 16.81 17.01 139998
2019-10-29 17.15 17.40 16.93 17.34 519929
2019-10-30 17.35 17.73 17.25 17.71 249706
2019-10-31 17.70 18.23 17.65 18.21 199962
2019-11-01 18.21 18.60 18.05 18.59 158509
2019-11-04 18.85 18.85 18.47 18.58 114162
2019-11-05 18.72 18.77 18.37 18.54 136738
2019-11-06 18.55 18.71 18.30 18.55 85853
2019-11-07 18.66 18.75 18.55 18.60 53076
2019-11-08 18.54 18.64 18.32 18.45 46520
2019-11-11 18.37 18.75 18.23 18.74 69535
2019-11-12 18.75 19.05 18.68 18.96 70469
2019-11-13 18.89 19.08 18.65 18.97 62993
2019-11-14 18.91 19.04 18.73 18.84 46330
2019-11-15 18.97 19.17 18.77 19.03 85752
2019-11-18 18.98 19.20 18.82 19.10 33349
2019-11-19 19.24 19.27 19.00 19.08 64061
2019-11-20 19.03 19.26 18.80 18.97 159525
2019-11-21 19.05 19.05 18.79 18.93 32307
2019-11-22 18.99 19.14 18.91 19.00 87132
2019-11-25 19.07 19.37 18.95 19.34 44081
2019-11-26 19.28 19.44 19.15 19.32 50750
2019-11-27 19.46 19.48 19.23 19.27 31733
2019-11-29 19.17 19.19 18.99 19.12 18699
2019-12-02 19.17 19.17 18.86 19.05 79667
2019-12-03 18.95 18.98 18.74 18.92 49893
2019-12-04 19.04 19.23 19.04 19.10 83176
2019-12-05 19.23 19.33 19.12 19.31 43055
2019-12-06 19.47 19.77 19.47 19.65 72087
2019-12-09 19.66 19.81 19.52 19.63 65949
2019-12-10 19.61 19.91 19.48 19.79 40127
2019-12-11 19.80 19.80 19.49 19.67 36797
2019-12-12 19.70 19.95 19.68 19.85 88462
2019-12-13 19.80 19.91 19.60 19.75 66908
2019-12-16 19.93 20.00 19.79 19.85 49046
2019-12-17 19.97 19.98 19.70 19.84 44427
2019-12-18 19.96 19.96 19.72 19.88 50913
2019-12-19 19.89 19.89 19.70 19.85 41516
2019-12-20 19.87 19.98 19.57 19.94 318260
2019-12-23 19.83 19.96 19.58 19.71 117223
2019-12-24 19.71 19.76 19.48 19.76 23865
2019-12-26 19.61 19.80 19.55 19.69 38950
2019-12-27 19.65 19.80 19.43 19.59 52075
2019-12-30 19.60 19.72 19.37 19.57 58875
2019-12-31 19.56 19.70 19.40 19.45 37946
2020-01-02 19.42 19.54 19.03 19.25 50182
2020-01-03 19.07 19.24 18.72 19.18 72855
2020-01-06 19.09 19.10 18.11 18.89 73280
2020-01-07 18.96 18.96 18.50 18.64 54980
2020-01-08 18.73 19.11 18.73 19.00 49145
2020-01-09 19.00 19.08 18.75 19.02 27687
2020-01-10 19.00 19.07 18.85 19.04 37202
2020-01-13 18.99 19.29 18.96 19.18 35145
2020-01-14 19.15 19.25 19.01 19.15 36307
2020-01-15 19.10 19.29 19.05 19.11 39445
2020-01-16 19.29 19.43 18.91 19.10 29323
2020-01-17 19.26 19.26 18.85 18.95 32661
2020-01-21 18.90 18.93 18.67 18.74 113746
2020-01-22 18.80 18.80 18.33 18.48 38950
2020-01-23 18.36 18.61 18.24 18.50 58570
2020-01-24 18.66 18.66 18.00 18.22 30433
2020-01-27 17.90 18.26 17.90 17.97 28430
2020-01-28 18.04 18.22 17.52 17.55 105846
2020-01-29 17.58 17.58 17.17 17.25 76102
2020-01-30 17.05 17.40 17.04 17.37 64293
2020-01-31 17.80 19.28 16.76 17.24 61603
2020-02-03 17.53 18.10 17.33 17.90 125971
2020-02-04 19.35 19.43 18.30 18.72 74780
2020-02-05 19.12 19.40 18.73 18.84 25770
2020-02-06 18.96 18.96 18.35 18.42 36364
2020-02-07 18.36 18.52 18.29 18.48 34411
2020-02-10 18.42 19.10 18.39 18.76 61782
2020-02-11 18.85 19.40 18.51 18.69 41800
2020-02-12 18.72 18.90 18.48 18.59 35961
2020-02-13 19.27 19.27 18.52 18.75 26397
2020-02-14 18.69 18.79 18.07 18.14 31540
2020-02-18 18.14 18.25 18.01 18.13 25445
2020-02-19 18.20 18.44 18.08 18.34 158607
2020-02-20 18.15 18.56 18.15 18.42 31939
2020-02-21 18.43 18.55 18.05 18.20 28691
2020-02-24 17.68 18.18 17.53 17.64 59010
2020-02-25 17.74 17.83 17.16 17.39 133162
2020-02-26 17.49 17.75 17.28 17.57 54593
2020-02-27 17.19 17.50 16.10 16.12 88392
2020-02-28 15.74 16.55 15.35 16.01 106486
2020-03-02 16.13 17.19 15.97 17.02 116009
2020-03-03 16.99 16.99 15.86 16.11 93596
2020-03-04 16.37 16.50 15.92 16.50 72304
2020-03-05 16.01 16.01 15.56 15.80 76907
2020-03-06 15.20 15.78 15.07 15.64 130986
2020-03-09 14.69 15.69 13.73 14.45 104255
2020-03-10 14.76 14.97 14.07 14.23 160488
2020-03-11 13.88 13.89 12.99 13.02 258815
2020-03-12 12.42 12.67 11.53 11.67 238753
2020-03-13 12.20 12.78 11.25 11.77 225433
2020-03-16 10.67 10.95 10.18 10.39 167656
2020-03-17 10.55 10.57 9.18 9.71 460375
2020-03-18 9.12 9.55 8.88 8.89 307484
2020-03-19 8.85 10.33 8.47 10.11 283367
2020-03-20 10.07 11.75 8.86 9.08 249872
2020-03-23 9.23 9.37 7.90 8.13 143672
2020-03-24 8.73 9.55 8.43 9.00 191003
2020-03-25 9.02 9.33 8.55 9.00 118493
2020-03-26 9.17 10.00 9.01 9.78 107816
2020-03-27 9.70 10.44 8.47 9.22 187881
2020-03-30 9.14 10.53 8.74 10.32 152664
2020-03-31 10.17 10.88 9.59 10.82 177984
2020-04-01 10.77 11.16 9.19 9.26 95662
2020-04-02 9.15 9.53 8.65 8.89 240068
2020-04-03 8.67 9.37 8.50 8.84 57514
2020-04-06 9.28 10.16 8.45 9.00 117854
2020-04-07 9.18 9.59 8.78 9.03 118483
2020-04-08 9.25 9.81 9.13 9.61 120008
2020-04-09 9.84 10.13 9.43 9.70 143404
2020-04-13 9.74 10.10 9.12 9.66 97427
2020-04-14 9.95 10.03 9.12 9.32 116286
2020-04-15 9.17 9.70 8.62 9.23 99807
2020-04-16 9.25 9.25 8.27 8.54 109116
2020-04-17 8.94 9.40 8.94 9.31 115985
2020-04-20 9.22 9.67 8.71 9.17 86688
2020-04-21 8.86 10.07 8.83 9.42 82764
2020-04-22 9.57 9.62 8.86 9.32 52633
2020-04-23 9.32 10.02 9.09 9.64 95636
2020-04-24 9.65 10.33 9.40 10.27 56369
2020-04-27 10.43 11.34 10.27 11.01 191473
2020-04-28 11.33 11.84 10.67 10.71 53529
2020-04-29 11.01 11.93 10.90 11.75 57598
2020-04-30 10.91 11.99 9.55 10.70 105827
2020-05-01 11.28 11.28 10.19 10.85 76594
2020-05-04 10.65 10.75 10.07 10.35 99058
2020-05-05 10.05 10.71 9.96 10.02 69005
2020-05-06 10.18 10.18 9.54 9.74 95740
2020-05-07 9.90 10.19 9.68 10.00 58561
2020-05-08 10.30 10.78 10.30 10.61 89333
2020-05-11 10.54 11.11 9.99 10.85 109530
2020-05-12 10.87 10.87 9.75 9.81 65834
2020-05-13 9.52 9.57 8.88 9.01 81237
2020-05-14 8.69 9.11 8.32 9.05 92145
2020-05-15 9.05 9.58 9.00 9.54 72226
2020-05-18 9.94 10.50 9.79 10.49 101995
2020-05-19 10.35 10.35 9.86 9.91 83680
2020-05-20 10.01 10.62 10.01 10.40 41068
2020-05-21 10.39 10.50 9.99 10.30 36445
2020-05-22 10.37 10.69 10.07 10.57 33411
2020-05-26 10.85 11.41 10.85 11.15 40043
2020-05-27 11.52 12.27 11.43 12.21 47377
2020-05-28 12.50 12.75 11.96 12.04 85738
2020-05-29 11.85 11.99 11.15 11.23 44277
2020-06-01 11.51 11.65 11.16 11.18 66198
2020-06-02 11.26 11.68 11.00 11.14 43704
2020-06-03 11.52 11.98 11.29 11.60 91604
2020-06-04 11.38 11.76 11.35 11.53 71478
2020-06-05 12.30 13.39 12.09 13.22 86933
2020-06-08 13.52 13.52 12.99 13.06 73354
2020-06-09 12.66 12.74 12.23 12.44 50197
2020-06-10 12.38 12.38 11.48 11.74 47976
2020-06-11 11.39 11.39 10.46 10.51 50933
2020-06-12 11.13 11.13 10.58 10.97 61366
2020-06-15 10.49 11.31 10.45 11.18 91502
2020-06-16 11.75 12.16 11.24 11.79 47593
2020-06-17 11.76 11.76 10.93 11.09 55228
2020-06-18 10.92 11.21 10.92 11.01 26480
2020-06-19 11.20 11.25 10.83 11.25 90285
2020-06-22 11.00 11.32 10.97 11.30 32392
2020-06-23 11.49 11.49 11.04 11.10 41378
2020-06-24 11.05 11.35 10.80 11.22 63133
2020-06-25 11.06 11.86 10.96 11.86 117834
2020-06-26 11.64 12.77 10.78 12.57 276503
2020-06-29 12.58 12.83 12.31 12.58 104258
2020-06-30 12.45 12.84 12.31 12.64 107801
2020-07-01 12.61 12.76 11.83 11.96 51533
2020-07-02 12.34 12.54 11.60 11.62 21057
2020-07-06 11.89 11.90 11.33 11.83 48235
2020-07-07 11.70 12.16 11.17 11.21 42143
2020-07-08 11.33 11.96 11.19 11.43 43098
2020-07-09 11.01 11.43 10.72 10.80 67349
2020-07-10 10.84 11.27 10.83 11.05 70625
2020-07-13 11.14 11.25 10.82 10.87 93646
2020-07-14 10.97 10.98 10.60 10.96 43310
2020-07-15 11.38 11.90 11.29 11.72 44803
2020-07-16 11.76 11.79 11.27 11.35 32389
2020-07-17 11.28 11.48 11.17 11.24 22178
2020-07-20 11.12 11.29 10.80 10.86 30606
2020-07-21 10.97 11.70 10.97 11.49 23950
2020-07-22 11.30 11.47 11.18 11.26 27697
2020-07-23 11.15 11.52 11.15 11.32 39523
2020-07-24 11.33 11.47 11.06 11.17 87229
2020-07-27 11.11 11.37 10.98 11.31 36556
2020-07-28 11.95 12.55 11.62 12.32 93538
2020-07-29 12.36 12.64 12.36 12.48 85729
2020-07-30 12.40 12.40 11.65 11.71 66259
2020-07-31 11.54 12.12 11.43 11.55 43039
2020-08-03 11.77 11.77 11.43 11.62 49008
2020-08-04 11.50 11.57 11.12 11.24 22447
2020-08-05 11.37 11.63 11.22 11.59 34039
2020-08-06 11.58 11.76 11.50 11.64 11203
2020-08-07 11.55 12.05 11.51 12.05 28613
2020-08-10 12.01 12.41 12.01 12.15 22087
2020-08-11 12.40 12.67 12.16 12.27 26971
2020-08-12 12.33 12.55 12.14 12.55 25298
2020-08-13 12.36 12.46 12.23 12.33 20689
2020-08-14 12.21 12.60 12.17 12.37 16329
2020-08-17 12.43 12.43 12.05 12.32 31903
2020-08-18 12.32 12.32 11.55 11.62 27817
2020-08-19 11.64 11.95 11.59 11.95 27875
2020-08-20 11.72 11.79 11.48 11.61 27392
2020-08-21 11.65 11.98 11.50 11.97 70744
2020-08-24 11.95 12.29 11.71 12.25 55651
2020-08-25 12.40 12.40 12.07 12.08 38902
2020-08-26 12.06 12.06 11.67 11.67 25917
2020-08-27 11.83 12.66 11.83 12.13 86714
2020-08-28 12.29 12.83 12.07 12.25 24518
2020-08-31 12.15 12.20 11.69 11.77 50396
2020-09-01 11.67 12.02 11.64 11.93 28451
2020-09-02 11.92 12.58 11.90 12.51 53003
2020-09-03 12.58 12.62 11.83 11.94 26623
2020-09-04 11.94 12.18 11.56 11.70 51335
2020-09-08 11.67 12.58 11.65 12.28 111244
2020-09-09 12.36 12.44 12.05 12.12 69562
2020-09-10 12.18 12.24 11.63 11.90 57339
2020-09-11 11.87 12.60 11.75 12.46 75374
2020-09-14 12.61 12.88 12.50 12.85 71443
2020-09-15 12.90 12.98 12.60 12.63 47580
2020-09-16 12.73 12.89 12.50 12.58 59857
2020-09-17 12.47 12.58 12.35 12.41 31187
2020-09-18 12.54 12.59 11.78 11.83 325558
2020-09-21 11.67 11.72 11.11 11.25 73234
2020-09-22 11.33 11.40 10.73 10.78 58829
2020-09-23 10.96 11.10 10.51 10.62 51447
2020-09-24 10.64 10.94 10.49 10.52 36753
2020-09-25 10.37 10.70 10.20 10.53 66692
2020-09-28 10.67 11.11 10.46 10.64 54961
2020-09-29 10.88 10.88 10.41 10.52 45901
2020-09-30 10.60 10.99 10.47 10.58 36432
2020-10-01 10.65 11.18 10.57 11.18 53922
2020-10-02 10.98 11.75 10.98 11.60 20789
2020-10-05 11.80 12.22 11.24 12.12 30607
2020-10-06 12.24 12.89 12.13 12.32 48651
2020-10-07 12.52 12.64 12.33 12.49 35962
2020-10-08 12.67 12.67 11.40 12.47 32871
2020-10-09 12.12 12.54 11.71 11.97 41748
2020-10-12 12.05 12.42 11.96 12.35 22700
2020-10-13 12.36 12.50 12.06 12.11 35097
2020-10-14 12.05 12.12 11.69 11.73 32794
2020-10-15 11.45 11.97 11.45 11.96 66431
2020-10-16 11.88 11.90 11.37 11.86 25514
2020-10-19 11.82 12.21 11.44 11.79 69339
2020-10-20 11.97 12.33 11.53 11.97 27163
2020-10-21 11.86 12.07 11.86 11.91 14526
2020-10-22 12.04 12.18 11.78 12.02 44507
2020-10-23 12.05 12.17 11.67 11.88 41900
2020-10-26 11.63 11.96 11.42 11.87 23594
2020-10-27 11.96 11.99 11.47 11.60 19087
2020-10-28 10.51 11.48 10.51 11.10 35346
2020-10-29 11.07 11.22 10.77 11.15 22215
2020-10-30 11.24 11.25 10.93 11.10 48006
2020-11-02 11.29 11.53 11.05 11.36 59033
2020-11-03 11.63 12.12 10.97 11.80 59046
2020-11-04 11.48 11.74 11.26 11.45 31925
2020-11-05 11.36 12.06 11.36 11.79 18119
2020-11-06 11.97 12.26 10.92 11.05 26775
2020-11-09 12.00 13.41 11.63 12.93 94539
2020-11-10 13.28 13.58 12.72 13.46 48037
2020-11-11 12.24 13.09 12.24 12.92 30609
2020-11-12 12.64 13.25 12.19 12.52 36087
2020-11-13 12.72 12.73 12.49 12.50 48031
2020-11-16 12.96 13.33 12.69 13.29 40716
2020-11-17 13.11 13.61 13.11 13.37 52033
2020-11-18 13.33 13.73 12.76 12.78 80666
2020-11-19 13.17 13.32 12.83 13.24 47471
2020-11-20 13.05 13.61 12.86 13.32 76260
2020-11-23 13.32 13.47 12.94 13.11 73833
2020-11-24 13.35 13.84 13.28 13.76 76044
2020-11-25 13.61 13.85 13.14 13.52 19742
2020-11-27 13.53 13.53 13.01 13.45 16764
2020-11-30 13.29 13.42 12.57 12.72 47427
2020-12-01 13.03 13.49 12.88 13.26 42569
2020-12-02 13.09 13.31 13.09 13.27 44941
2020-12-03 13.28 13.38 13.12 13.23 47803
2020-12-04 13.03 13.64 13.03 13.61 54750
2020-12-07 13.62 13.72 13.34 13.45 31434
2020-12-08 13.26 13.48 13.22 13.41 86131
2020-12-09 13.65 13.85 13.23 13.52 72927
2020-12-10 13.52 13.57 13.30 13.52 50068
2020-12-11 13.40 13.52 13.14 13.25 32591
2020-12-14 13.38 13.85 13.07 13.25 56915
2020-12-15 13.54 13.85 13.25 13.78 91969
2020-12-16 13.63 14.21 13.63 13.96 167007
2020-12-17 14.08 14.71 13.75 14.51 95696
2020-12-18 14.68 14.68 13.70 14.17 296162
2020-12-21 14.06 14.11 13.33 13.58 43485
2020-12-22 13.54 13.74 13.00 13.60 51996
2020-12-23 13.54 13.90 13.20 13.32 66293
2020-12-24 13.50 13.78 13.26 13.64 32002
2020-12-28 13.86 14.08 13.49 13.89 40160
2020-12-29 13.80 13.90 13.32 13.60 41936
2020-12-30 13.54 13.67 13.23 13.54 23458
2020-12-31 13.49 13.90 13.37 13.74 25359
2021-01-04 13.76 13.86 13.28 13.56 48932
2021-01-05 13.61 13.93 13.57 13.67 34390
2021-01-06 14.18 15.39 13.93 15.05 98609
2021-01-07 15.32 15.32 14.88 15.12 50110
2021-01-08 15.10 15.10 14.18 14.80 51858
2021-01-11 14.68 14.94 14.21 14.87 39937
2021-01-12 14.88 15.18 14.66 15.08 43362
2021-01-13 15.08 15.08 14.87 15.03 50698
2021-01-14 15.14 15.58 14.94 15.50 40898
2021-01-15 15.02 15.69 15.00 15.60 46477
2021-01-19 15.70 15.70 14.85 15.14 57942
2021-01-20 15.02 15.19 14.87 15.10 62960
2021-01-21 15.10 15.10 14.59 14.80 42286
2021-01-22 14.66 15.26 14.53 15.03 33286
2021-01-25 14.88 15.05 14.35 14.67 42409
2021-01-26 14.85 14.93 14.52 14.65 127033
2021-01-27 14.52 14.52 13.57 13.77 62892
2021-01-28 13.29 15.00 13.29 14.52 48618
2021-01-29 14.75 15.12 14.49 14.66 59840
2021-02-01 14.34 14.82 14.21 14.50 27454
2021-02-02 14.81 14.93 14.28 14.85 26267
2021-02-03 14.82 15.04 14.65 15.00 28636
2021-02-04 14.99 15.48 14.99 15.44 36840
2021-02-05 15.50 15.62 15.09 15.56 38041
2021-02-08 15.70 15.83 15.61 15.77 78941
2021-02-09 15.91 16.06 15.79 16.03 54416
2021-02-10 15.95 16.42 15.95 16.33 56613
2021-02-11 16.32 16.49 16.05 16.32 60493
2021-02-12 16.17 16.30 16.07 16.19 43735
2021-02-16 16.43 16.64 16.20 16.64 47238
2021-02-17 16.55 16.80 16.01 16.65 31813
2021-02-18 16.56 16.93 16.09 16.29 165590
2021-02-19 16.37 16.59 16.30 16.35 34331
2021-02-22 16.29 17.18 16.29 17.15 57601
2021-02-23 17.09 17.20 16.46 16.96 104271
2021-02-24 16.98 17.63 16.56 17.43 117417
2021-02-25 17.59 17.62 17.05 17.25 98283
2021-02-26 17.28 17.67 17.19 17.56 76129
2021-03-01 18.01 18.17 17.77 18.17 66852
2021-03-02 18.09 18.42 17.78 18.42 96062
2021-03-03 18.42 20.22 18.29 19.42 194681
2021-03-04 19.27 19.76 18.35 18.68 120566
2021-03-05 18.99 18.99 17.17 18.01 219473
2021-03-08 18.13 18.87 18.13 18.68 63600
2021-03-09 18.63 18.63 18.02 18.05 64716
2021-03-10 18.09 18.35 18.08 18.15 45014
2021-03-11 18.24 18.25 17.69 18.14 83063
2021-03-12 18.19 18.25 17.27 17.97 86200
2021-03-15 17.99 17.99 17.40 17.50 52887
2021-03-16 17.45 17.49 16.60 17.34 53582
2021-03-17 17.44 17.59 17.29 17.50 64297
2021-03-18 17.60 17.79 17.34 17.52 143923
2021-03-19 17.50 17.58 17.26 17.50 179550
2021-03-22 17.18 17.18 16.26 16.44 64667
2021-03-23 15.89 16.17 15.50 15.79 100633
2021-03-24 15.78 16.16 15.45 15.45 95252
2021-03-25 15.33 15.81 15.12 15.34 104239
2021-03-26 15.56 16.17 15.56 16.16 75665
2021-03-29 15.94 16.29 15.38 16.20 96166
2021-03-30 16.33 16.95 16.33 16.75 50382
2021-03-31 18.42 18.77 16.35 16.59 103359
2021-04-01 16.52 17.13 16.48 17.04 49732
2021-04-05 17.18 17.42 16.86 17.40 39822
2021-04-06 17.26 17.34 16.99 17.05 20858
2021-04-07 17.05 17.11 16.46 16.52 50279
2021-04-08 16.52 17.35 16.49 17.33 68078
2021-04-09 17.29 17.50 16.69 17.08 61785
2021-04-12 17.13 17.19 16.94 17.10 17973
2021-04-13 17.23 17.23 16.71 17.00 49225
2021-04-14 17.05 17.19 16.78 17.01 59476
2021-04-15 17.09 17.10 16.53 17.03 29672
2021-04-16 17.14 17.14 16.61 16.85 32649
2021-04-19 16.94 17.01 16.34 16.60 74290
2021-04-20 16.56 16.72 16.00 16.01 25895
2021-04-21 16.36 16.78 15.99 16.59 34125
2021-04-22 16.41 16.69 16.03 16.26 38866
2021-04-23 16.46 17.09 16.14 16.62 86868
2021-04-26 16.78 17.09 16.38 16.48 57450
2021-04-27 16.38 16.52 16.17 16.35 38714
2021-04-28 16.30 16.50 16.18 16.37 38591
2021-04-29 16.49 16.54 16.07 16.40 59308
2021-04-30 16.24 16.43 16.02 16.15 41822
2021-05-03 16.25 16.51 16.25 16.43 86283
2021-05-04 16.43 16.50 16.08 16.25 33188
2021-05-05 16.33 16.50 16.03 16.33 28236
2021-05-06 16.44 16.50 16.17 16.42 23015
2021-05-07 16.29 16.45 16.01 16.28 122949
2021-05-10 16.34 16.45 16.06 16.11 44535
2021-05-11 15.99 16.31 15.99 16.21 28318
2021-05-12 16.19 16.75 16.05 16.17 40089
2021-05-13 16.10 16.52 16.01 16.05 103514
2021-05-14 16.25 16.25 15.99 16.12 110802
2021-05-17 16.13 16.43 16.13 16.14 97598
2021-05-18 16.09 16.40 15.93 16.00 65297
2021-05-19 15.99 16.13 15.90 15.97 101792
2021-05-20 15.95 16.05 15.80 16.00 114261
2021-05-21 16.19 16.39 15.96 16.03 140065
2021-05-24 16.13 16.73 16.00 16.35 101853
2021-05-25 16.33 16.45 15.78 15.83 143224
2021-05-26 15.93 16.26 15.93 16.05 73166
2021-05-27 16.15 16.58 16.15 16.30 95996
2021-05-28 16.39 16.39 16.11 16.27 138819
2021-06-01 16.28 16.74 16.28 16.60 132531
2021-06-02 16.69 16.69 16.00 16.06 71195
2021-06-03 16.02 16.32 15.85 16.03 76855
2021-06-04 16.00 16.01 15.71 15.87 60995
2021-06-07 15.88 16.41 15.70 16.38 103650
2021-06-08 16.31 16.50 16.13 16.37 70133
2021-06-09 16.31 16.55 16.15 16.41 65293
2021-06-10 16.41 16.41 15.79 15.81 44202
2021-06-11 15.88 16.38 15.54 15.58 40872
2021-06-14 15.52 15.65 15.37 15.47 38106
2021-06-15 15.43 15.80 15.38 15.65 30614
2021-06-16 15.56 16.13 15.43 16.00 119454
2021-06-17 16.05 16.09 15.50 15.52 49562
2021-06-18 15.21 15.54 14.80 15.42 269035
2021-06-21 15.51 15.60 15.24 15.32 65424
2021-06-22 15.33 15.33 14.90 15.06 27061
2021-06-23 15.18 15.31 15.12 15.21 43792
2021-06-24 15.21 15.33 15.04 15.26 32814
2021-06-25 15.27 15.56 15.20 15.47 258467
2021-06-28 15.37 15.37 14.86 15.13 48686
2021-06-29 15.21 15.50 15.21 15.42 56575
2021-06-30 15.41 15.69 15.41 15.63 99956
2021-07-01 15.63 15.78 15.53 15.77 42342
2021-07-02 15.69 15.70 15.50 15.62 35108
2021-07-06 15.75 15.75 15.17 15.40 66640
2021-07-07 15.31 15.67 15.08 15.35 55818
2021-07-08 15.20 15.29 14.94 15.14 76142
2021-07-09 15.31 15.54 15.30 15.51 33119
2021-07-12 15.50 15.62 15.23 15.55 26919
2021-07-13 15.53 15.64 15.26 15.63 40622
2021-07-14 15.60 16.04 15.46 15.58 37293
2021-07-15 15.64 15.68 15.35 15.57 28499
2021-07-16 15.72 15.77 15.40 15.66 59953
2021-07-19 15.49 15.49 15.07 15.20 54958
2021-07-20 15.18 15.87 14.89 15.65 101233
2021-07-21 15.71 15.99 15.68 15.68 29831
2021-07-22 15.72 15.72 15.40 15.52 28990
2021-07-23 15.57 15.59 15.28 15.56 18382
2021-07-26 15.51 15.87 15.26 15.44 14863
2021-07-27 15.44 15.57 15.34 15.45 18702
2021-07-28 15.42 15.69 15.22 15.56 17641
2021-07-29 15.52 15.61 15.29 15.48 29721
2021-07-30 15.46 15.48 15.31 15.36 24474
2021-08-02 15.39 15.60 15.19 15.27 29542
2021-08-03 15.25 15.50 15.07 15.46 38252
2021-08-04 15.27 15.33 15.03 15.11 19203
2021-08-05 15.23 15.53 15.18 15.25 27374
2021-08-06 15.49 15.80 15.30 15.64 111385
2021-08-09 15.59 15.78 15.38 15.38 10526
2021-08-10 15.67 15.90 15.45 15.80 17711
2021-08-11 15.73 16.07 15.73 15.99 37332
2021-08-12 16.27 16.27 15.77 15.87 55356
2021-08-13 15.99 16.17 15.47 15.56 70166
2021-08-16 15.53 15.59 15.30 15.49 41712
2021-08-17 15.49 15.60 15.39 15.52 31182
2021-08-18 15.55 15.77 15.39 15.41 30369
2021-08-19 15.35 15.52 15.05 15.52 41209
2021-08-20 15.40 15.65 15.07 15.36 142559
2021-08-23 15.52 15.57 15.38 15.49 21064
2021-08-24 15.50 15.57 15.39 15.48 14250
2021-08-25 15.67 15.76 15.41 15.45 30493
2021-08-26 15.44 15.55 15.24 15.27 19156
2021-08-27 15.31 15.82 15.30 15.74 31165
2021-08-30 15.70 15.70 15.24 15.31 13233
2021-08-31 15.31 15.61 15.26 15.55 46252
2021-09-01 15.61 16.04 15.51 15.85 71297
2021-09-02 16.00 16.15 15.80 16.01 41335
2021-09-03 15.94 15.94 15.55 15.82 21320
2021-09-07 15.80 15.80 15.40 15.52 136119
2021-09-08 15.41 15.42 14.30 14.71 94698
2021-09-09 14.80 14.88 14.46 14.60 66877
2021-09-10 14.80 14.92 14.47 14.70 103278
2021-09-13 14.75 15.02 14.56 14.70 64869
2021-09-14 14.80 14.80 14.09 14.44 92421
2021-09-15 14.46 14.59 14.00 14.12 78158
2021-09-16 14.11 14.11 13.73 13.94 62510
2021-09-17 13.88 14.50 13.72 14.48 526792
2021-09-20 14.11 14.32 13.59 13.64 67682
2021-09-21 13.76 13.76 13.50 13.60 82857
2021-09-22 13.71 14.75 13.48 14.19 138250
2021-09-23 14.55 15.24 14.50 14.96 170844
2021-09-24 15.01 15.37 14.90 15.23 69035
2021-09-27 15.34 15.90 15.26 15.72 90427
2021-09-28 15.82 15.82 15.16 15.25 74541
2021-09-29 15.33 15.91 15.12 15.48 106301
2021-09-30 15.56 16.47 15.53 15.82 126006
2021-10-01 15.92 16.24 15.67 16.03 60377
2021-10-04 16.06 16.22 15.90 16.18 63878
2021-10-05 16.20 16.54 16.00 16.34 50557
2021-10-06 16.19 16.39 15.93 16.12 53584
2021-10-07 16.23 16.31 15.66 16.18 41358
2021-10-08 16.17 16.95 16.17 16.66 58570
2021-10-11 16.79 16.95 16.58 16.64 30480
2021-10-12 16.60 17.28 16.52 16.81 34334
2021-10-13 16.80 17.17 16.64 16.85 43838
2021-10-14 16.95 17.25 16.81 17.07 49530
2021-10-15 17.32 17.60 17.17 17.25 48256
2021-10-18 17.22 17.33 16.92 17.11 34510
2021-10-19 17.11 17.30 16.76 17.26 25585
2021-10-20 17.15 17.45 17.00 17.40 89156
2021-10-21 17.38 17.62 17.31 17.59 34350
2021-10-22 17.67 17.88 17.55 17.76 22301
2021-10-25 17.85 18.15 17.75 18.11 29891
2021-10-26 18.08 18.17 17.89 17.89 25246
2021-10-27 17.76 18.09 17.51 17.99 49918
2021-10-28 18.38 19.33 18.21 18.93 78333
2021-10-29 18.87 19.08 18.25 18.36 40217
2021-11-01 18.65 19.00 18.65 19.00 50998
2021-11-02 19.12 19.23 18.62 18.79 27328
2021-11-03 18.94 19.00 18.66 18.77 85320
2021-11-04 18.80 18.80 18.34 18.47 35813
2021-11-05 18.74 18.80 18.53 18.78 93353
2021-11-08 18.80 19.99 18.59 19.86 188071
2021-11-09 19.93 19.93 19.11 19.16 32090
2021-11-10 19.25 19.77 19.25 19.65 75105
2021-11-11 19.70 19.86 19.29 19.36 51782
2021-11-12 19.38 19.45 18.89 19.13 66285
2021-11-15 18.93 19.77 18.66 18.89 53499
2021-11-16 18.65 18.80 18.08 18.57 88370
2021-11-17 18.62 18.62 18.08 18.37 47602
2021-11-18 18.25 18.37 17.97 18.00 149819
2021-11-19 17.88 18.19 17.50 17.96 51668
2021-11-22 18.11 18.45 17.61 17.73 88231
2021-11-23 17.89 18.01 17.69 17.96 162551
2021-11-24 17.91 18.25 17.91 18.19 31685
2021-11-26 17.67 17.82 16.90 17.11 31221
2021-11-29 17.52 18.46 16.87 17.69 96188
2021-11-30 17.32 17.39 16.72 16.92 72439
2021-12-01 17.35 17.61 16.74 16.87 45093
2021-12-02 16.93 17.35 16.85 17.20 26905
2021-12-03 17.21 17.21 16.72 16.83 24247
2021-12-06 16.89 17.27 16.74 16.92 33160
2021-12-07 17.02 17.08 16.84 16.97 25215
2021-12-08 16.98 17.04 16.25 16.88 109909
2021-12-09 16.70 17.07 16.41 16.73 24255
2021-12-10 16.80 17.00 16.02 16.70 84278
2021-12-13 16.51 16.55 16.20 16.20 52706
2021-12-14 16.21 16.61 16.12 16.23 82155
2021-12-15 16.32 16.62 16.16 16.49 71020
2021-12-16 16.67 17.10 16.44 16.59 84570
2021-12-17 16.57 16.82 15.61 15.74 260837
2021-12-20 15.59 16.15 15.23 15.95 76405
2021-12-21 16.16 16.31 15.97 16.08 30030
2021-12-22 16.08 16.44 16.03 16.37 54615
2021-12-23 16.46 16.94 16.42 16.68 55672
2021-12-27 16.72 16.90 16.65 16.86 50406
2021-12-28 16.83 17.01 16.70 16.71 18333
2021-12-29 16.75 16.92 16.53 16.66 30454
2021-12-30 16.55 16.73 16.51 16.64 18391
2021-12-31 16.59 16.97 16.25 16.77 26325
2022-01-03 16.95 17.44 16.79 16.87 40710
2022-01-04 17.10 17.43 16.79 16.99 18363
2022-01-05 17.00 17.48 16.87 17.02 30477
2022-01-06 17.07 17.50 17.07 17.50 20714
2022-01-07 17.50 17.68 17.41 17.48 25322
2022-01-10 17.46 17.67 16.82 17.10 46146
2022-01-11 17.17 17.33 16.99 17.17 32510
2022-01-12 17.27 17.27 16.78 16.82 40974
2022-01-13 16.91 17.30 16.80 17.08 30748
2022-01-14 16.89 17.58 16.83 17.24 24033
2022-01-18 17.08 17.61 16.98 17.13 75449
2022-01-19 17.32 17.32 16.43 16.48 25392
2022-01-20 16.56 16.75 15.84 15.93 23997
2022-01-21 15.70 16.29 15.68 15.85 35710
2022-01-24 15.65 16.55 15.58 16.40 41665
2022-01-25 16.17 16.36 15.90 16.08 19415
2022-01-26 16.29 16.55 15.91 16.25 31292
2022-01-27 16.47 17.31 16.25 17.00 54597
2022-01-28 17.74 17.74 16.21 16.30 47726
2022-01-31 15.92 17.01 15.92 17.01 60322
2022-02-01 17.00 17.21 16.73 16.82 52925
2022-02-02 16.88 16.88 16.55 16.68 27610
2022-02-03 16.69 16.80 16.36 16.55 65895
2022-02-04 16.68 17.17 16.67 17.06 21933
2022-02-07 17.00 17.19 16.84 17.11 19228
2022-02-08 17.04 17.42 17.04 17.30 10924
2022-02-09 17.29 17.29 16.69 16.77 21135
2022-02-10 16.56 17.03 16.52 16.85 45747
2022-02-11 16.83 17.15 16.58 16.71 30952
2022-02-14 16.86 17.33 16.74 17.02 29523
2022-02-15 17.25 17.78 17.22 17.35 34729
2022-02-16 17.44 17.70 17.36 17.52 24687
2022-02-17 17.29 17.38 17.16 17.20 17835
2022-02-18 17.02 17.41 17.00 17.12 23234
2022-02-22 16.89 17.43 16.82 17.04 59949
2022-02-23 17.32 17.32 16.99 17.21 21788
2022-02-24 16.84 17.16 16.48 16.89 179816
2022-02-25 16.87 17.42 16.82 17.39 42728
2022-02-28 16.95 17.34 16.90 17.17 57864
2022-03-01 17.06 17.06 16.05 16.33 66138
2022-03-02 16.40 16.97 16.40 16.62 51702
2022-03-03 16.62 16.83 16.60 16.82 24828
2022-03-04 16.44 16.58 16.26 16.49 32347
2022-03-07 16.43 16.61 16.25 16.47 35174
2022-03-08 16.50 16.92 16.50 16.64 46997
2022-03-09 16.93 17.04 16.83 16.97 25602
2022-03-10 16.87 17.39 16.87 17.26 25101
2022-03-11 17.34 17.80 17.34 17.65 45950
2022-03-14 17.85 18.56 17.65 18.37 67836
2022-03-15 18.45 18.45 17.98 18.15 132925
2022-03-16 18.24 18.24 17.42 17.58 60214
2022-03-17 17.45 17.53 17.23 17.48 26841
2022-03-18 17.25 17.36 17.00 17.28 91507
2022-03-21 17.46 17.66 17.14 17.46 44434
2022-03-22 17.46 17.87 17.46 17.78 24378
2022-03-23 17.71 17.87 17.50 17.50 40062
2022-03-24 17.72 17.72 17.37 17.44 50921
2022-03-25 17.59 17.92 17.59 17.75 24648
2022-03-28 17.71 17.82 17.57 17.82 29450
2022-03-29 17.92 18.21 17.92 18.12 94212
2022-03-30 18.18 18.28 17.96 17.96 33226
2022-03-31 18.02 18.08 17.90 17.97 34539
2022-04-01 17.94 18.11 17.80 17.84 41836
2022-04-04 17.89 17.89 17.52 17.62 44964
2022-04-05 17.74 18.25 17.71 17.99 38013
2022-04-06 18.03 18.03 17.60 17.65 25423
2022-04-07 17.77 17.77 17.09 17.13 24721
2022-04-08 17.10 17.58 17.04 17.19 48761
2022-04-11 17.24 17.92 17.09 17.55 90890
2022-04-12 17.66 18.12 17.65 17.74 43929
2022-04-13 17.66 17.80 17.45 17.77 12972
2022-04-14 17.82 17.93 17.80 17.87 40401
2022-04-18 17.88 18.14 17.87 17.95 23497
2022-04-19 18.11 18.20 17.96 18.19 23341
2022-04-20 18.30 18.30 18.01 18.08 129753
2022-04-21 18.22 18.23 17.98 17.98 44206
2022-04-22 17.78 17.94 17.76 17.78 35299
2022-04-25 17.64 17.81 17.21 17.80 50832
2022-04-26 17.57 17.84 17.37 17.66 32695
2022-04-27 17.57 17.73 17.35 17.35 26731
2022-04-28 18.00 18.50 17.48 18.20 176613
2022-04-29 18.07 18.14 17.55 17.59 43641
2022-05-02 17.82 18.67 17.82 18.44 160877
2022-05-03 18.59 18.97 18.46 18.95 72898
2022-05-04 18.68 19.97 18.44 19.57 246099
2022-05-05 19.72 19.73 19.13 19.68 75075
2022-05-06 19.86 20.31 19.25 19.87 116469
2022-05-09 19.92 20.07 19.65 19.78 59123
2022-05-10 19.78 20.63 19.36 19.60 57090
2022-05-11 19.84 19.99 19.55 19.68 94537
2022-05-12 19.59 19.89 19.00 19.09 142591
2022-05-13 19.13 19.39 19.09 19.29 93935
2022-05-16 19.06 19.37 19.01 19.28 219592
2022-05-17 19.39 19.95 19.29 19.91 62308
2022-05-18 19.69 19.95 19.31 19.49 81330
2022-05-19 18.35 19.29 16.82 19.02 126704
2022-05-20 19.05 19.35 19.03 19.22 96481
2022-05-23 19.50 19.90 19.50 19.83 47239
2022-05-24 19.74 19.96 19.54 19.96 70720
2022-05-25 19.80 19.93 19.16 19.57 266325
2022-05-26 19.74 19.95 19.48 19.51 190644
2022-05-27 19.51 19.96 19.45 19.95 52560
2022-05-31 20.05 21.94 19.88 21.73 349118
2022-06-01 21.72 21.82 20.93 21.01 235642
2022-06-02 20.90 21.67 20.76 21.56 94984
2022-06-03 21.52 21.55 20.98 21.05 67501
2022-06-06 21.15 21.59 21.06 21.30 100538
2022-06-07 21.20 21.75 21.14 21.40 89934
2022-06-08 21.43 21.53 20.79 21.28 48183
2022-06-09 21.75 21.75 21.09 21.10 65757
2022-06-10 20.69 21.01 20.34 20.47 37398
2022-06-13 20.20 20.40 19.80 19.86 54967
2022-06-14 19.84 20.34 19.73 20.11 104676
2022-06-15 20.32 20.70 20.05 20.34 69000
2022-06-16 20.25 20.25 19.74 19.80 146848
2022-06-17 19.85 20.18 19.74 20.02 119178
2022-06-21 20.25 20.78 20.23 20.35 48350
2022-06-22 20.19 20.66 19.99 20.28 147837
2022-06-23 20.41 20.41 19.63 19.86 87466
2022-06-24 20.02 20.63 20.02 20.57 276487
2022-06-27 20.75 20.98 19.86 19.90 76927
2022-06-28 19.96 20.27 19.69 19.88 46847
2022-06-29 19.77 19.94 19.46 19.82 37256
2022-06-30 19.56 19.86 19.31 19.78 48098
2022-07-01 19.88 20.25 19.68 20.19 41139
2022-07-05 19.90 19.98 19.57 19.98 64321
2022-07-06 19.87 20.00 19.70 19.83 41339
2022-07-07 19.87 20.47 19.87 20.33 49545
2022-07-08 20.43 20.72 20.33 20.60 48282
2022-07-11 20.41 20.64 20.26 20.50 47782
2022-07-12 20.31 20.73 20.28 20.41 33974
2022-07-13 20.23 20.28 19.66 20.11 42765
2022-07-14 19.81 20.02 19.73 19.80 30756
2022-07-15 20.24 20.44 19.51 20.38 41340
2022-07-18 20.64 20.99 20.60 20.69 27496
2022-07-19 20.80 21.68 20.80 21.45 55425
2022-07-20 21.34 21.38 21.05 21.30 33924
2022-07-21 21.10 21.10 20.82 20.94 42237
2022-07-22 20.88 21.14 20.58 20.87 32436
2022-07-25 21.03 21.50 20.96 21.39 38587
2022-07-26 21.27 21.75 21.27 21.64 44030
2022-07-27 21.78 21.87 21.42 21.87 85088
2022-07-28 22.00 23.48 21.84 22.65 73594
2022-07-29 22.72 23.35 22.72 23.08 228385
2022-08-01 23.06 23.80 22.69 23.44 117954
2022-08-02 23.49 23.52 23.14 23.23 77870
2022-08-03 23.40 23.79 23.32 23.60 51099
2022-08-04 23.63 23.63 23.27 23.55 47249
2022-08-05 23.39 24.08 23.39 23.93 46902
2022-08-08 23.93 24.31 23.87 23.97 62482
2022-08-09 23.97 25.03 23.73 23.99 105472
2022-08-10 24.00 24.10 23.65 23.68 74085
2022-08-11 24.00 24.00 23.48 23.90 116673
2022-08-12 23.94 24.11 23.63 23.95 218552
2022-08-15 23.97 24.40 23.85 24.14 217921
2022-08-16 24.37 24.71 23.88 24.13 511358
2022-08-17 24.00 24.34 23.78 24.09 242981
2022-08-18 24.10 24.48 22.81 23.93 629466
2022-08-19 23.70 23.93 23.55 23.70 221940
2022-08-22 23.58 23.58 22.90 22.92 314810
2022-08-23 22.96 23.15 22.19 22.31 238874
2022-08-24 22.35 22.69 22.07 22.61 171218
2022-08-25 22.62 23.13 22.48 22.80 130657
2022-08-26 22.83 23.04 22.68 22.77 137001
2022-08-29 22.62 22.62 22.10 22.49 238667
2022-08-30 22.38 22.65 22.29 22.57 227058
2022-08-31 22.46 22.82 22.31 22.50 234518
2022-09-01 22.38 22.70 21.81 22.12 221418
2022-09-02 22.44 22.54 22.20 22.25 140120
2022-09-06 22.44 22.47 21.82 22.02 239578
2022-09-07 21.89 22.39 21.77 22.35 308595
2022-09-08 22.21 22.46 21.98 22.36 163100
2022-09-09 22.44 22.90 22.38 22.73 206554
2022-09-12 22.80 22.90 22.71 22.86 342227
2022-09-13 22.68 23.20 22.53 22.83 248246
2022-09-14 22.76 23.17 22.71 23.01 254673
2022-09-15 22.92 23.48 22.92 23.20 411496
2022-09-16 22.98 23.10 22.36 22.57 563087
2022-09-19 22.22 23.38 21.91 23.31 217400
2022-09-20 23.07 23.39 22.91 23.26 221931
2022-09-21 23.23 23.49 23.08 23.30 204705
2022-09-22 23.44 23.60 23.23 23.60 253143
2022-09-23 23.41 23.41 22.74 22.97 182941
2022-09-26 23.03 23.30 22.83 22.95 146565
2022-09-27 23.06 23.49 22.91 23.23 204250
2022-09-28 23.44 23.44 22.87 23.05 237695
2022-09-29 23.02 23.13 22.58 22.82 153634
2022-09-30 22.98 22.98 22.45 22.55 421306
2022-10-03 22.61 23.37 22.52 22.98 141685
2022-10-04 23.25 23.53 23.17 23.39 275570
2022-10-05 23.25 23.40 22.52 22.53 111893
2022-10-06 22.57 22.89 22.43 22.73 122508
2022-10-07 22.71 22.79 22.36 22.78 175328
2022-10-10 22.78 23.09 22.45 22.50 94785
2022-10-11 22.56 22.67 22.10 22.46 96080
2022-10-12 22.45 22.68 22.18 22.59 81510
2022-10-13 22.38 23.74 21.10 23.68 174942
2022-10-14 23.78 23.94 23.38 23.47 111258
2022-10-17 23.81 24.01 23.61 23.84 174886
2022-10-18 24.27 24.31 23.61 23.67 98193
2022-10-19 23.45 23.78 23.22 23.74 151154
2022-10-20 23.81 23.84 22.89 23.06 209872
2022-10-21 23.38 23.47 22.85 23.17 151537
2022-10-24 23.60 23.76 23.34 23.41 224231
2022-10-25 23.26 23.74 23.15 23.38 125337
2022-10-26 23.43 23.43 22.72 23.00 128268
2022-10-27 23.20 25.00 23.20 23.95 346146
2022-10-28 24.17 24.37 23.09 23.33 206908
2022-10-31 23.09 23.32 22.68 22.99 264740
2022-11-01 23.16 24.93 23.05 24.68 323865
2022-11-02 24.57 25.46 24.51 25.15 218191
2022-11-03 25.15 25.37 24.00 24.03 148097
2022-11-04 24.18 24.34 23.74 24.22 137449
2022-11-07 24.45 24.53 23.72 23.90 145040
2022-11-08 23.58 23.95 23.00 23.77 218854
2022-11-09 23.79 24.00 23.38 23.95 110819
2022-11-10 24.35 24.71 24.22 24.68 153525
2022-11-11 24.85 24.87 23.86 24.09 118269
2022-11-14 24.08 24.89 23.94 24.59 294668
2022-11-15 24.87 25.67 24.71 25.43 154933
2022-11-16 25.61 26.43 25.54 25.67 181371
2022-11-17 25.59 25.85 25.43 25.74 196403
2022-11-18 26.10 26.10 25.29 25.43 135035
2022-11-21 25.21 25.57 24.98 25.40 126704
2022-11-22 25.40 25.65 25.07 25.52 169632
2022-11-23 25.52 25.62 25.27 25.37 71364
2022-11-25 25.53 27.23 25.47 26.44 138166
2022-11-28 26.44 27.33 26.32 26.53 284319
2022-11-29 26.53 26.89 26.01 26.17 139852
2022-11-30 26.13 26.76 25.91 26.67 256944
2022-12-01 26.74 27.04 25.96 26.74 183858
2022-12-02 26.64 26.93 26.09 26.80 94423
2022-12-05 26.79 26.89 25.79 26.29 198367
2022-12-06 26.15 26.63 26.05 26.05 117501
2022-12-07 26.07 26.07 24.91 25.24 141224
2022-12-08 25.32 25.66 24.50 24.71 196124
2022-12-09 24.70 25.75 24.61 25.58 197481
2022-12-12 25.65 25.65 25.03 25.21 152946
2022-12-13 25.50 25.50 24.59 24.87 133027
2022-12-14 24.75 24.99 24.27 24.48 151305
2022-12-15 24.37 24.55 23.90 23.92 155964
2022-12-16 23.83 24.13 23.30 23.67 547947
2022-12-19 23.66 24.16 23.66 23.95 128663
2022-12-20 24.30 24.48 22.75 22.90 276480
2022-12-21 23.08 23.23 22.73 23.03 176457
2022-12-22 23.02 23.49 22.81 23.23 337269
2022-12-23 23.17 23.40 22.87 23.11 73929
2022-12-27 23.38 23.64 23.06 23.43 171512
2022-12-28 23.49 23.77 22.99 23.33 122013
2022-12-29 23.36 23.78 22.83 22.86 131856
2022-12-30 22.81 23.15 22.41 23.04 186982
2023-01-03 23.04 23.38 22.78 23.15 210846
2023-01-04 23.23 24.22 23.23 23.50 205193
2023-01-05 23.48 23.53 23.06 23.49 135040
2023-01-06 23.54 24.14 23.54 24.13 154251
2023-01-09 24.15 24.17 23.09 23.12 132627
2023-01-10 23.19 23.45 23.02 23.40 61583
2023-01-11 23.48 23.68 22.78 22.81 128959
2023-01-12 22.80 23.32 22.75 23.20 134472
2023-01-13 23.15 23.54 22.90 23.20 69046
2023-01-17 23.23 23.53 23.11 23.51 101127
2023-01-18 23.40 23.44 22.71 22.90 105038
2023-01-19 22.81 23.00 22.50 22.79 126283
2023-01-20 23.09 23.11 22.75 22.93 261791
2023-01-23 22.93 23.30 22.90 23.14 318461
2023-01-24 23.18 23.53 22.93 23.49 96581
2023-01-25 23.50 23.59 22.67 23.18 225057
2023-01-26 23.97 24.27 23.21 23.86 335079
2023-01-27 23.70 23.70 21.71 22.60 435771
2023-01-30 22.54 22.87 22.00 22.80 247987
2023-01-31 22.61 22.96 22.30 22.95 279448
2023-02-01 22.80 23.00 22.62 22.88 141727
2023-02-02 22.74 23.04 22.52 22.99 166069
2023-02-03 22.95 23.03 22.82 22.98 126100
2023-02-06 22.94 23.06 22.58 23.02 143909
2023-02-07 22.95 23.03 22.50 22.72 226968
2023-02-08 22.71 22.96 22.45 22.93 119485
2023-02-09 22.90 22.94 22.52 22.71 149222
2023-02-10 22.76 23.03 22.65 22.96 75475
2023-02-13 23.00 23.14 22.82 23.08 59260
2023-02-14 23.06 23.17 22.95 23.02 116751
2023-02-15 22.91 23.47 22.89 23.42 131886
2023-02-16 23.39 23.74 23.20 23.69 391207
2023-02-17 23.67 24.52 23.63 24.30 182960
2023-02-21 24.36 24.51 24.00 24.31 145762
2023-02-22 24.16 24.55 23.68 23.78 164653
2023-02-23 23.88 24.15 23.48 23.64 94312
2023-02-24 23.55 23.63 23.28 23.42 107193
2023-02-27 23.68 23.68 23.24 23.32 133874
2023-02-28 23.27 23.79 23.17 23.55 166786
2023-03-01 23.41 23.74 23.24 23.41 101222
2023-03-02 23.36 23.64 23.01 23.08 91635
2023-03-03 23.07 23.18 22.86 23.07 72826
2023-03-06 22.96 23.16 22.76 22.99 113032
2023-03-07 22.91 23.27 22.22 22.38 72610
2023-03-08 22.42 22.42 21.91 21.99 120834
2023-03-09 21.90 22.22 20.96 21.00 87878
2023-03-10 20.76 20.89 20.11 20.53 176648
2023-03-13 19.55 20.30 17.79 17.98 455520
2023-03-14 18.90 19.86 18.88 19.22 262167
2023-03-15 18.77 19.23 18.29 19.20 165766
2023-03-16 19.01 20.59 18.85 19.92 177701
2023-03-17 19.76 19.76 18.75 19.20 646077
2023-03-20 19.27 19.62 18.71 18.77 215686
2023-03-21 19.25 19.88 19.25 19.55 199317
2023-03-22 19.61 19.61 18.84 18.87 194971
2023-03-23 19.06 19.22 18.02 18.20 164485
2023-03-24 18.06 18.64 17.81 18.58 213149
2023-03-27 18.87 19.56 18.25 18.30 185379
2023-03-28 18.26 18.31 17.72 18.13 272385
2023-03-29 18.27 18.36 18.01 18.11 171527
2023-03-30 18.20 18.29 17.64 17.66 339808
2023-03-31 17.73 17.95 17.30 17.69 395277
2023-04-03 17.92 18.32 17.87 18.21 250820
2023-04-04 18.16 18.39 17.23 17.39 153243
2023-04-05 17.22 18.17 16.90 17.26 122262
2023-04-06 17.11 17.60 16.87 17.28 153999
2023-04-10 17.23 17.73 17.23 17.62 116907
2023-04-11 17.55 17.61 17.34 17.42 85652
2023-04-12 17.53 17.55 17.27 17.32 66405
2023-04-13 17.40 17.55 17.10 17.40 87117
2023-04-14 17.64 17.64 17.04 17.13 114058
2023-04-17 17.13 17.62 16.94 17.60 69173
2023-04-18 17.63 17.63 17.04 17.20 110413
2023-04-19 17.33 17.82 17.17 17.66 112993
2023-04-20 17.51 17.54 17.22 17.41 93526
2023-04-21 17.33 17.47 17.17 17.35 100767
2023-04-24 17.31 17.55 17.30 17.38 101227
2023-04-25 17.23 17.34 16.48 16.54 138855
2023-04-26 16.54 16.83 16.24 16.45 147147
2023-04-27 16.51 16.76 16.15 16.48 101522
2023-04-28 16.35 16.61 16.16 16.28 164363
2023-05-01 16.42 16.42 15.93 16.07 189909
2023-05-02 16.09 16.20 14.91 15.00 232004
2023-05-03 15.03 15.64 14.81 14.97 264967
2023-05-04 14.72 15.25 14.19 15.01 239621
2023-05-05 15.35 15.80 15.20 15.37 175893
2023-05-08 15.60 15.68 14.95 15.14 166788
2023-05-09 15.04 15.16 14.67 14.84 101086
2023-05-10 15.03 15.03 14.41 14.60 195253
2023-05-11 14.41 14.55 14.18 14.43 130568
2023-05-12 14.54 14.54 14.05 14.28 91999
2023-05-15 14.30 14.77 14.30 14.50 113153
2023-05-16 14.42 14.79 14.05 14.08 143223
2023-05-17 14.31 15.52 14.31 15.40 219816
2023-05-18 15.42 15.71 15.33 15.61 117615
2023-05-19 15.82 15.82 14.89 14.91 143649
2023-05-22 14.98 15.46 14.84 15.36 124261
2023-05-23 15.38 15.86 15.35 15.50 101594
2023-05-24 15.38 15.41 15.03 15.13 134795
2023-05-25 15.06 15.17 14.50 14.54 241585
2023-05-26 14.59 14.76 14.38 14.74 199525
2023-05-30 14.78 14.78 14.27 14.46 186087
2023-05-31 14.44 14.52 14.06 14.22 203826
2023-06-01 14.29 14.95 14.17 14.86 230399
2023-06-02 15.04 15.53 14.77 15.50 172943
2023-06-05 15.51 15.58 15.13 15.42 181009
2023-06-06 15.35 16.30 15.35 16.28 275438
2023-06-07 16.41 16.91 16.37 16.69 203522
2023-06-08 16.58 16.80 16.26 16.70 164819
2023-06-09 16.60 16.60 16.31 16.41 108996
2023-06-12 16.35 16.70 16.16 16.45 144049
2023-06-13 16.51 17.08 16.34 17.08 280089
2023-06-14 17.11 17.23 16.57 16.79 185944
2023-06-15 16.70 16.90 16.65 16.85 163575
2023-06-16 16.97 16.97 16.22 16.27 773912
2023-06-20 16.31 16.42 16.11 16.32 163726
2023-06-21 16.21 16.33 15.99 16.21 109450
2023-06-22 16.14 16.14 15.68 15.74 133422
2023-06-23 15.48 16.20 15.30 15.97 445483
2023-06-26 15.93 16.14 15.50 15.77 128196
2023-06-27 15.77 16.19 15.52 16.06 121854
2023-06-28 15.99 16.35 15.62 16.33 184862
2023-06-29 16.52 16.52 16.01 16.27 142734
2023-06-30 16.45 16.45 16.06 16.09 99640
2023-07-03 16.16 16.43 16.00 16.32 60934
2023-07-05 16.21 16.27 15.97 16.14 85383
2023-07-06 15.90 15.93 15.56 15.87 101368
2023-07-07 15.99 16.35 15.89 16.13 129380
2023-07-10 16.09 16.33 16.09 16.31 96729
2023-07-11 16.32 16.62 16.18 16.45 83095
2023-07-12 16.67 16.88 16.50 16.63 70935
2023-07-13 16.62 17.02 16.60 16.88 65026
2023-07-14 16.95 17.16 16.75 17.13 91468
2023-07-17 17.15 17.70 17.15 17.50 86959
2023-07-18 17.47 18.31 17.47 18.23 90062
2023-07-19 18.21 19.14 18.14 19.12 137709
2023-07-20 19.03 19.40 18.78 19.36 120418
2023-07-21 19.47 19.49 19.09 19.28 110810
2023-07-24 19.30 19.90 19.30 19.86 81035
2023-07-25 19.79 20.14 19.58 19.92 109619
2023-07-26 20.09 20.65 19.55 20.46 111852
2023-07-27 19.30 20.01 18.51 19.03 160899
2023-07-28 19.18 20.10 19.18 19.93 140829
2023-07-31 19.99 20.17 19.75 19.96 87589
2023-08-01 19.91 19.91 19.27 19.50 96210
2023-08-02 19.20 19.48 19.20 19.43 73455
2023-08-03 19.37 19.87 19.32 19.60 57905
2023-08-04 19.46 19.92 19.46 19.61 53783
2023-08-07 19.70 20.03 19.70 19.85 44648
2023-08-08 19.58 19.68 19.14 19.62 62361
2023-08-09 19.57 19.81 19.32 19.39 67362
2023-08-10 19.48 19.62 19.24 19.37 52685
2023-08-11 19.32 19.51 19.32 19.46 124146
2023-08-14 19.46 19.46 19.10 19.19 53111
2023-08-15 19.06 19.06 18.45 18.72 56748
2023-08-16 18.70 18.98 18.58 18.61 58297
2023-08-17 18.66 18.76 18.56 18.73 46601
2023-08-18 18.53 18.95 18.50 18.69 60670
2023-08-21 18.75 18.76 18.27 18.27 29747
2023-08-22 18.32 18.50 17.72 17.72 62973
2023-08-23 17.75 17.94 17.75 17.82 69113
2023-08-24 17.75 17.89 17.51 17.60 65798
2023-08-25 17.72 17.91 17.35 17.39 42770
2023-08-28 17.43 17.68 17.28 17.49 48819
2023-08-29 17.49 18.19 17.43 17.99 96198
2023-08-30 17.99 18.22 17.81 17.98 79908
2023-08-31 17.98 18.23 17.79 17.92 73525
2023-09-01 18.05 18.36 18.05 18.26 49766
2023-09-05 18.23 18.23 17.86 17.88 46950
2023-09-06 17.78 18.15 17.30 17.44 83229
2023-09-07 17.38 17.60 17.09 17.13 111801
2023-09-08 17.25 17.56 17.07 17.55 69093
2023-09-11 17.32 17.32 17.32 17.32 13659
2023-09-12 17.37 17.70 16.95 17.62 40794
2023-09-13 17.58 17.82 17.47 17.81 76300
2023-09-14 17.89 18.23 17.89 17.90 72962
2023-09-15 17.96 18.02 17.54 17.66 187167
2023-09-18 17.67 17.84 17.29 17.32 41158
2023-09-19 17.27 17.45 17.15 17.28 40911
2023-09-20 17.40 17.56 17.09 17.12 38930
2023-09-21 17.04 17.25 16.90 17.15 61119
2023-09-22 17.18 17.38 16.78 17.28 54212
2023-09-25 17.17 17.89 17.12 17.70 79212
2023-09-26 17.51 17.71 17.17 17.33 65323
2023-09-27 17.36 17.49 17.13 17.37 55393
2023-09-28 17.41 17.75 17.37 17.43 54823
2023-09-29 17.54 17.59 17.16 17.22 52633
2023-10-02 17.18 17.24 16.91 17.05 44182
2023-10-03 16.99 16.99 16.55 16.70 56086
2023-10-04 16.71 16.71 16.37 16.66 59934
2023-10-05 16.83 17.53 16.76 17.50 112062
2023-10-06 17.41 17.43 16.66 17.01 104727
2023-10-09 16.89 17.36 16.76 16.92 153344
2023-10-10 16.99 17.28 16.96 17.14 60280
2023-10-11 17.11 17.49 17.10 17.13 56980
2023-10-12 17.24 17.50 16.89 16.99 59663
2023-10-13 17.15 17.15 16.59 16.64 75344
2023-10-16 16.76 17.00 16.63 16.76 118284
2023-10-17 16.82 17.41 16.82 17.28 147348
2023-10-18 17.12 17.22 16.76 16.79 53188
2023-10-19 16.79 16.90 16.43 16.48 134843
2023-10-20 16.52 16.52 16.04 16.08 92443
2023-10-23 16.01 16.11 15.75 15.80 139942
2023-10-24 15.91 16.09 15.51 15.80 99815
2023-10-25 15.75 16.20 15.19 15.57 157227
2023-10-26 15.73 16.36 15.33 16.16 173133
2023-10-27 16.17 17.53 16.15 17.50 139150
2023-10-30 17.96 18.06 17.51 17.68 234679
2023-10-31 17.75 18.29 17.72 18.24 113639
2023-11-01 18.23 18.23 17.64 18.06 104359
2023-11-02 18.19 18.52 18.17 18.50 110751
2023-11-03 18.73 19.52 18.56 19.47 174510
2023-11-06 19.39 19.59 19.04 19.40 101400
2023-11-07 19.34 19.52 19.13 19.37 71043
2023-11-08 19.36 19.36 19.06 19.34 69172
2023-11-09 19.35 19.57 19.21 19.28 89735
2023-11-10 19.34 19.69 19.22 19.51 232269
2023-11-13 19.31 19.76 18.90 19.64 167044
2023-11-14 20.12 21.43 20.12 21.36 148739
2023-11-15 21.31 21.62 20.05 21.28 117300
2023-11-16 21.25 21.25 20.64 20.80 239522
2023-11-17 21.16 21.49 21.02 21.04 111927
2023-11-20 21.13 21.17 20.76 21.16 84947
2023-11-21 21.10 21.11 20.59 20.69 73876
2023-11-22 20.93 21.10 20.55 20.68 56401
2023-11-24 20.65 20.91 20.56 20.68 25284
2023-11-27 20.65 20.72 20.48 20.56 72122
2023-11-28 20.57 20.70 20.39 20.47 75311
2023-11-29 20.65 21.06 20.65 20.71 67658
2023-11-30 20.90 21.29 20.62 21.00 180530
2023-12-01 21.08 22.09 20.98 21.98 202571
2023-12-04 21.94 22.49 21.94 22.24 101724
2023-12-05 22.25 22.43 22.00 22.43 99864
2023-12-06 22.64 23.00 22.31 22.43 130332
2023-12-07 22.51 23.01 22.30 22.95 122785
2023-12-08 22.90 23.14 22.86 22.97 142531
2023-12-11 23.05 23.28 22.83 23.28 176273
2023-12-12 23.99 25.00 23.68 24.69 188874
2023-12-13 24.87 25.94 24.80 25.59 241911
2023-12-14 26.12 26.66 25.71 26.36 192192
2023-12-15 26.59 26.74 25.72 26.02 245242
2023-12-18 26.36 26.42 25.87 26.23 182311
2023-12-19 26.29 26.87 26.29 26.86 208767
2023-12-20 26.86 27.77 26.68 26.78 249664
2023-12-21 27.07 27.07 26.60 26.66 113794
2023-12-22 26.93 27.18 26.62 26.93 153126
2023-12-26 26.83 27.59 26.73 27.35 182729
2023-12-27 27.38 27.61 27.25 27.41 81487
2023-12-28 27.34 27.52 27.09 27.28 90356
2023-12-29 27.09 27.40 26.82 26.94 259971
2024-01-02 26.67 26.91 26.30 26.55 141575
2024-01-03 26.41 26.41 25.50 25.53 140309
2024-01-04 25.62 26.15 25.62 25.79 78888
2024-01-05 25.90 26.51 25.85 26.10 172608
2024-01-08 26.09 26.23 25.68 25.91 93890
2024-01-09 25.72 25.81 25.33 25.66 110427
2024-01-10 26.92 26.94 25.39 25.75 128739
2024-01-11 25.73 25.73 25.24 25.60 148956
2024-01-12 25.88 25.90 25.14 25.38 147436
2024-01-16 25.70 25.70 25.15 25.35 119448
2024-01-17 25.00 25.30 24.73 25.04 77232
2024-01-18 25.09 25.18 24.82 25.17 134169
2024-01-19 25.38 25.68 25.08 25.57 81098
2024-01-22 25.88 26.38 25.80 26.38 88936
2024-01-23 26.58 26.58 26.01 26.10 82906
2024-01-24 26.45 26.85 26.45 26.65 96142
2024-01-25 26.50 26.65 25.27 25.58 142607
2024-01-26 25.76 26.61 25.76 26.24 118033
2024-01-29 26.45 27.02 26.15 26.83 139605
2024-01-30 26.97 27.66 26.83 27.59 333821
2024-01-31 27.28 27.50 26.49 26.56 131136
2024-02-01 26.66 26.83 25.10 26.02 133721
2024-02-02 25.62 26.04 25.58 25.63 85555
2024-02-05 25.20 25.54 25.08 25.24 85492
2024-02-06 25.20 25.40 24.49 24.68 145873
2024-02-07 24.57 24.78 23.73 24.28 193576
2024-02-08 24.31 24.34 23.98 24.15 161925
2024-02-09 24.28 24.28 23.66 23.91 358144
2024-02-12 23.99 25.00 23.61 24.78 419716
2024-02-13 24.02 24.23 23.23 23.50 198007
2024-02-14 23.71 23.99 23.33 23.88 142941
2024-02-15 23.97 24.91 23.96 24.44 282867
2024-02-16 24.19 24.51 23.84 23.98 247909
2024-02-20 23.70 24.70 23.60 24.23 223822
2024-02-21 24.05 24.20 23.81 24.17 141660
2024-02-22 24.15 24.22 23.51 23.54 151003
2024-02-23 23.53 24.02 23.25 23.72 113938
2024-02-26 23.57 23.90 23.25 23.53 98126
2024-02-27 23.61 23.90 23.33 23.57 102424
2024-02-28 23.44 23.64 23.32 23.51 81884
2024-02-29 23.95 23.99 23.05 23.08 186108
2024-03-01 23.01 23.33 22.51 23.20 171549
2024-03-04 23.15 23.43 22.70 22.72 186141
2024-03-05 22.73 23.53 22.73 23.14 171846
2024-03-06 23.18 23.79 22.91 23.58 139359
2024-03-07 23.81 23.98 23.57 23.70 83048
2024-03-08 24.05 24.10 23.75 24.00 98706
2024-03-11 23.98 24.27 23.80 24.22 113876
2024-03-12 24.09 24.26 23.71 23.89 96271
2024-03-13 23.79 24.13 23.57 23.67 134113
2024-03-14 23.54 23.72 22.87 22.94 176847
2024-03-15 22.89 23.55 22.89 23.22 590322
2024-03-18 23.17 23.62 22.76 22.77 183842
2024-03-19 22.79 23.16 22.79 22.91 131486
2024-03-20 22.95 24.00 22.82 23.75 160851
2024-03-21 23.88 24.23 23.56 23.93 148870
2024-03-22 23.65 23.76 23.11 23.29 104822
2024-03-25 23.24 23.77 23.14 23.41 131329
2024-03-26 23.44 23.60 23.19 23.34 101302
2024-03-27 23.35 23.99 23.08 23.93 109881
2024-03-28 23.92 24.09 23.74 24.00 336552
2024-04-01 24.17 24.20 23.15 23.18 180843
2024-04-02 22.93 23.27 22.55 22.81 95959
2024-04-03 22.79 23.13 22.77 23.06 90550
2024-04-04 23.14 23.32 22.63 22.67 141004
2024-04-05 22.46 22.54 22.32 22.50 83383
2024-04-08 22.61 22.92 22.59 22.87 139014
2024-04-09 22.97 23.09 22.64 23.00 62071
2024-04-10 22.33 22.45 21.90 22.11 152346
2024-04-11 22.21 22.36 21.78 21.96 62292
2024-04-12 21.75 22.01 21.66 21.98 84178
2024-04-15 22.06 22.32 21.60 21.78 74914
2024-04-16 21.70 21.70 21.38 21.55 69259
2024-04-17 21.75 21.80 21.46 21.49 92634
2024-04-18 21.50 21.72 21.44 21.55 80437
2024-04-19 21.48 22.46 21.33 22.46 105772
2024-04-22 22.49 22.95 22.48 22.75 84634
2024-04-23 22.70 23.27 22.47 23.05 89913
2024-04-24 23.28 23.99 23.16 23.98 188899
2024-04-25 24.00 24.16 23.08 23.89 124906
2024-04-26 24.00 24.74 23.90 24.60 145668
2024-04-29 24.57 24.65 24.28 24.32 118651
2024-04-30 24.33 24.85 24.33 24.54 261401
2024-05-01 24.62 25.24 24.60 24.88 155846
2024-05-02 25.00 25.19 24.62 25.19 129650
2024-05-03 25.58 25.64 25.31 25.38 89818
2024-05-06 25.39 25.66 25.36 25.40 80550
2024-05-07 25.34 25.62 25.12 25.12 86940
2024-05-08 24.85 25.55 24.85 25.49 84948
2024-05-09 25.59 25.75 25.34 25.69 95350
2024-05-10 25.68 25.74 25.27 25.56 72609
2024-05-13 25.71 25.76 25.27 25.27 90065
2024-05-14 25.49 25.65 25.15 25.25 75353
2024-05-15 25.58 25.69 25.37 25.46 84630
2024-05-16 25.42 25.47 25.20 25.41 88378
2024-05-17 25.57 25.95 25.42 25.79 112067
2024-05-20 25.79 25.79 25.27 25.28 62129
2024-05-21 25.04 25.73 25.00 25.59 102396
2024-05-22 25.54 25.95 25.24 25.59 112748
2024-05-23 25.81 25.81 25.08 25.08 115030
2024-05-24 25.22 25.39 25.02 25.30 91632
2024-05-28 25.31 25.39 25.05 25.17 95625
2024-05-29 24.81 25.19 24.40 25.02 153020
2024-05-30 25.46 25.46 25.15 25.20 112495
2024-05-31 25.34 25.49 25.05 25.28 123812
2024-06-03 25.59 25.59 24.91 24.96 102427
2024-06-04 24.72 24.78 24.34 24.52 144038
2024-06-05 24.69 25.37 24.56 25.06 142708
2024-06-06 25.00 25.24 24.85 25.06 87573
2024-06-07 24.77 25.35 24.77 24.99 79640
2024-06-10 24.99 24.99 24.36 24.63 88416
2024-06-11 24.35 24.87 24.02 24.67 93128
2024-06-12 24.93 25.55 24.78 25.11 130289
2024-06-13 25.03 25.03 24.42 24.74 60582
2024-06-14 24.45 24.57 24.30 24.46 64096
2024-06-17 24.52 24.85 24.19 24.81 85328
2024-06-18 24.71 25.10 24.71 24.97 96908
2024-06-20 24.76 25.13 24.70 25.05 105037
2024-06-21 25.05 25.75 24.74 24.93 193735
2024-06-24 25.13 25.61 25.01 25.53 176461
2024-06-25 25.47 25.89 25.47 25.60 130109
2024-06-26 25.38 25.76 25.25 25.62 69715
2024-06-27 25.82 26.25 25.56 26.22 99637
2024-06-28 26.38 27.59 26.38 27.40 366139
2024-07-01 27.27 27.59 27.00 27.04 129696
2024-07-02 27.15 27.32 26.86 26.88 120967
2024-07-03 26.80 26.88 26.25 26.27 64484
2024-07-05 26.20 26.22 25.68 25.82 72010
2024-07-08 26.08 26.34 25.91 26.12 82735
2024-07-09 26.11 26.73 26.02 26.69 142162
2024-07-10 26.73 26.94 26.34 26.94 114153
2024-07-11 27.38 28.50 27.29 28.27 183307
2024-07-12 28.50 28.71 28.17 28.47 129804
2024-07-15 28.96 29.92 28.79 29.70 188833
2024-07-16 29.89 31.27 29.72 31.25 175883
2024-07-17 30.90 31.84 30.90 31.54 145184
2024-07-18 31.29 32.08 31.03 31.17 174645
2024-07-19 31.23 31.93 31.20 31.49 105741
2024-07-22 31.20 32.14 30.88 32.01 146383
2024-07-23 32.09 32.22 31.79 31.95 620825
2024-07-24 31.70 32.80 31.70 31.88 193980
2024-07-25 32.43 32.43 30.66 31.30 612755
2024-07-26 32.07 32.26 30.79 32.21 222713
2024-07-29 32.42 32.68 32.06 32.15 205992
2024-07-30 32.42 32.57 31.90 32.21 228980
2024-07-31 32.41 32.45 31.74 31.81 233604
2024-08-01 31.80 31.80 29.82 29.98 218315
2024-08-02 29.01 29.13 28.24 28.97 266547
2024-08-05 27.97 28.49 27.00 27.90 179477
2024-08-06 27.72 28.31 27.35 28.15 192168
2024-08-07 28.43 28.63 27.86 28.00 176559
2024-08-08 28.43 28.82 28.00 28.74 153360
2024-08-09 28.77 28.94 28.22 28.86 165337
2024-08-12 29.00 29.20 27.96 28.02 102716
2024-08-13 28.28 29.00 27.92 28.97 123007
2024-08-14 29.04 29.04 28.36 28.70 102876
2024-08-15 29.38 29.92 29.26 29.59 118733
2024-08-16 29.60 30.17 29.60 30.05 152656
2024-08-19 30.14 30.46 30.10 30.44 103651
2024-08-20 30.32 30.48 29.82 30.10 145002
2024-08-21 30.31 30.51 30.03 30.48 138358
2024-08-22 30.40 31.16 30.40 31.05 104724
2024-08-23 31.37 33.05 31.27 32.48 118935
2024-08-26 32.82 32.82 32.08 32.15 141725
2024-08-27 32.00 32.24 31.62 31.99 138558
2024-08-28 31.93 32.54 31.93 32.48 142785
2024-08-29 32.73 32.95 32.31 32.82 135813
2024-08-30 33.02 33.24 32.60 32.99 113527
2024-09-03 32.85 33.23 32.16 32.32 129415
2024-09-04 32.14 32.54 31.81 31.98 86547
2024-09-05 32.20 32.20 31.26 31.34 58774
2024-09-06 31.38 31.62 30.72 30.93 66882
2024-09-09 31.00 31.24 30.56 30.60 185647
2024-09-10 30.60 30.60 29.70 30.00 131854
2024-09-11 29.79 30.10 29.33 29.99 170567
2024-09-12 29.96 30.26 29.72 29.99 90192
2024-09-13 30.45 30.96 30.45 30.87 142226
2024-09-16 31.00 31.91 30.79 31.81 186740
2024-09-17 32.14 32.58 31.61 31.70 157313
2024-09-18 31.79 33.00 31.59 31.89 121424
2024-09-19 32.58 32.77 31.92 32.73 108408
2024-09-20 32.59 32.59 31.67 31.76 446595
2024-09-23 31.88 32.10 31.11 31.17 107243
2024-09-24 31.23 31.53 30.93 31.09 117949
2024-09-25 31.03 31.28 30.82 30.84 92688
2024-09-26 31.22 31.49 30.93 31.12 108122
2024-09-27 31.32 31.46 30.61 30.73 124631
2024-09-30 30.74 31.78 30.74 31.37 250967
2024-10-01 31.23 31.23 30.11 30.46 107752
2024-10-02 30.36 30.60 29.68 29.82 66838
2024-10-03 29.68 30.41 29.50 30.41 122661
2024-10-04 31.04 31.27 30.77 31.20 113041
2024-10-07 31.13 31.29 30.75 31.01 78320
2024-10-08 31.16 31.36 30.94 30.96 70897
2024-10-09 30.78 31.60 30.77 31.26 88999
2024-10-10 30.96 31.77 30.75 31.74 160055
2024-10-11 31.82 33.34 31.51 32.90 167323
2024-10-14 33.04 33.90 32.75 33.59 130572
2024-10-15 33.93 34.63 33.39 33.83 236526
2024-10-16 34.28 34.69 33.98 34.52 119005
2024-10-17 34.62 34.91 34.23 34.79 140400
2024-10-18 34.88 35.30 34.84 35.09 185010
2024-10-21 35.28 35.28 33.97 33.97 348331
2024-10-22 33.98 34.25 33.78 34.13 117509
2024-10-23 33.84 34.25 33.43 33.98 217763
2024-10-24 34.53 34.60 32.70 33.53 255935
2024-10-25 34.20 34.52 33.66 33.76 195218
2024-10-28 33.99 34.71 33.61 34.55 193646
2024-10-29 34.36 34.69 33.93 33.98 119376
2024-10-30 33.92 34.55 33.48 33.52 183790
2024-10-31 33.58 33.58 33.10 33.17 201212
2024-11-01 33.41 33.75 32.78 32.84 119403
2024-11-04 32.78 33.06 32.29 32.97 205419
2024-11-05 33.01 33.44 32.92 33.35 184336
2024-11-06 36.15 38.19 35.97 38.13 666089
2024-11-07 37.66 37.66 35.31 35.32 287704
2024-11-08 35.55 36.00 35.15 35.68 194034
2024-11-11 36.35 37.57 36.16 36.74 237922
2024-11-12 36.66 37.25 36.33 36.69 233346
2024-11-13 37.23 37.53 36.41 36.67 286838
2024-11-14 36.51 36.96 36.18 36.46 302314
2024-11-15 36.52 36.70 35.41 35.56 310827
2024-11-18 35.75 35.81 35.15 35.22 171050
2024-11-19 34.76 35.40 33.58 35.15 214059
2024-11-20 35.18 35.56 34.83 35.55 189105
2024-11-21 35.95 36.34 35.50 36.02 218553
2024-11-22 36.09 36.61 35.85 36.51 215690
2024-11-25 36.99 37.86 36.67 36.70 169591
2024-11-26 36.39 36.78 36.17 36.52 176862
2024-11-27 36.73 36.85 36.09 36.10 93553
2024-11-29 36.14 36.23 35.46 35.63 97216
2024-12-02 35.68 36.00 35.22 35.64 236688
2024-12-03 35.44 35.91 35.06 35.18 91585
2024-12-04 35.33 36.07 35.33 35.91 197763
2024-12-05 36.07 36.73 35.81 35.89 141666
2024-12-06 35.99 36.04 35.29 35.86 145131
2024-12-09 36.09 36.09 35.16 35.39 145263
2024-12-10 35.39 36.18 35.17 35.71 107210
2024-12-11 36.12 36.12 35.53 35.66 180139
2024-12-12 35.49 35.69 35.00 35.01 115336
2024-12-13 34.97 35.14 34.47 34.94 98111
2024-12-16 34.95 35.49 34.73 35.47 132626
2024-12-17 35.34 35.60 35.05 35.11 177532
2024-12-18 35.55 35.58 33.39 33.41 264216
2024-12-19 33.83 34.33 33.09 33.23 178636
2024-12-20 32.85 34.18 32.42 33.64 301185
2024-12-23 33.43 33.95 33.32 33.85 117190
2024-12-24 33.86 34.14 33.39 33.88 71991
2024-12-26 33.63 34.09 33.42 34.02 69998
2024-12-27 33.85 34.20 33.36 33.72 191802
2024-12-30 33.49 33.71 33.05 33.53 88331
2024-12-31 33.79 33.88 33.22 33.47 113195
2025-01-02 33.66 34.00 32.95 33.17 194719
2025-01-03 33.30 33.59 32.66 33.57 121404
2025-01-06 33.58 33.97 33.30 33.42 99711
2025-01-07 33.43 33.68 32.75 33.10 120764
2025-01-08 32.81 33.35 32.76 33.32 93412
2025-01-10 32.81 32.99 31.87 32.46 219277
2025-01-13 32.13 33.07 32.13 33.03 147560
2025-01-14 33.22 34.21 33.22 34.21 117777
2025-01-15 35.06 35.59 34.80 35.37 138373
2025-01-16 35.23 35.53 34.85 35.30 221167
2025-01-17 35.45 36.10 35.19 36.10 207676
2025-01-21 36.37 36.91 36.22 36.82 170537
2025-01-22 36.78 37.01 36.27 36.60 186948
2025-01-23 36.05 36.60 34.34 34.80 342702
2025-01-24 34.57 35.65 34.34 35.31 234495
2025-01-27 35.30 35.78 34.13 34.17 256723
2025-01-28 34.02 34.25 33.53 34.02 218464
2025-01-29 34.10 34.86 34.10 34.60 233894
2025-01-30 34.83 35.17 33.97 34.14 323544
2025-01-31 34.28 35.21 34.18 34.94 250029
2025-02-03 34.26 34.77 33.60 33.77 190779
2025-02-04 33.55 34.48 33.55 34.18 198291
2025-02-05 34.41 34.75 34.07 34.69 110388
2025-02-06 34.67 35.69 34.67 35.62 143603
2025-02-07 35.52 35.52 34.75 35.30 142580
2025-02-10 35.42 35.59 34.99 35.25 206424
2025-02-11 34.97 36.46 34.95 36.13 222057
2025-02-12 35.55 36.50 35.39 36.40 407916
2025-02-13 36.34 37.05 35.53 36.33 605663
2025-02-14 36.37 37.26 36.36 36.69 273653
2025-02-18 36.61 37.17 36.03 36.40 326161
2025-02-19 36.20 36.51 35.59 36.13 258860
2025-02-20 35.90 36.00 34.86 35.28 232927
2025-02-21 34.76 34.83 32.16 32.52 638202
2025-02-24 32.69 33.04 32.00 32.00 327270
2025-02-25 32.16 34.37 31.90 31.91 283998
2025-02-26 31.85 32.54 31.85 32.49 193766
2025-02-27 32.62 33.15 32.32 32.37 248633
2025-02-28 32.39 32.86 32.01 32.45 279713
2025-03-03 32.32 32.81 31.28 31.57 311253
2025-03-04 31.10 31.44 30.12 30.69 472148
2025-03-05 31.37 31.60 29.94 30.31 305260
2025-03-06 29.91 30.01 29.40 29.87 221693
2025-03-07 29.73 29.99 28.62 29.49 156348
2025-03-10 28.95 29.19 27.97 28.33 273461
2025-03-11 28.73 29.67 28.38 29.35 272977
2025-03-12 29.88 29.88 28.86 29.04 314685
2025-03-13 29.14 29.35 28.33 28.37 218587
2025-03-14 28.80 29.23 28.65 29.14 258573
2025-03-17 29.02 29.79 29.00 29.70 604801
2025-03-18 29.51 29.66 29.22 29.37 305383
2025-03-19 29.32 29.59 28.94 29.38 272652
2025-03-20 29.09 29.82 29.09 29.34 150789
2025-03-21 29.13 29.37 28.73 29.15 656964
2025-03-24 29.28 29.73 29.25 29.56 169472
2025-03-25 29.53 29.79 29.36 29.41 113251
2025-03-26 29.51 30.08 29.43 29.59 209807
2025-03-27 29.53 29.73 29.13 29.43 149705
2025-03-28 29.35 29.36 28.53 28.70 155646
2025-03-31 28.34 28.93 28.09 28.75 187503
2025-04-01 28.70 28.93 28.22 28.70 205690
2025-04-02 28.26 29.02 28.26 28.97 169916
2025-04-03 27.67 28.01 27.07 27.12 328362
2025-04-04 26.01 26.55 25.57 26.41 266473
2025-04-07 25.59 27.64 25.03 26.20 483460
2025-04-08 27.03 27.24 25.44 25.87 299747
2025-04-09 25.63 27.69 25.22 27.25 487026
2025-04-10 26.63 26.85 25.17 26.24 373634
2025-04-11 26.07 26.50 25.24 25.99 188314
2025-04-14 26.36 26.39 25.43 26.07 177707
2025-04-15 26.08 26.67 25.83 26.27 294104
2025-04-16 25.89 26.65 25.86 26.53 182071
2025-04-17 26.55 26.90 26.48 26.72 144607
2025-04-21 26.60 27.97 26.07 26.32 203145
2025-04-22 26.59 27.57 26.59 27.49 241839
2025-04-23 28.25 29.58 27.91 28.11 208971
2025-04-24 26.60 27.75 26.60 27.71 215899
2025-04-25 27.50 28.00 27.50 27.96 126960
2025-04-28 27.96 28.40 27.92 28.25 165739
2025-04-29 28.15 28.77 27.85 28.76 197743
2025-04-30 28.23 28.61 27.71 28.16 185260
2025-05-01 28.16 28.76 27.91 28.53 167530
2025-05-02 28.93 29.51 28.72 29.50 171758
2025-05-05 29.15 29.95 28.95 29.57 98502
2025-05-06 28.91 29.62 28.31 29.45 188396
2025-05-07 29.82 29.82 29.18 29.31 120541
2025-05-08 29.57 30.56 29.46 30.38 140597
2025-05-09 30.38 30.40 29.93 30.28 148247
2025-05-12 31.47 32.04 31.23 31.33 168198
2025-05-13 31.63 31.70 31.33 31.62 124270
2025-05-14 31.52 31.55 30.87 30.91 130399
2025-05-15 30.85 31.24 29.91 30.92 108961
2025-05-16 30.80 30.92 30.05 30.62 147209
2025-05-19 30.28 30.53 29.98 30.49 124568
2025-05-20 30.42 31.15 30.42 31.11 227949
2025-05-21 30.83 30.98 30.25 30.34 317597
2025-05-22 30.16 30.47 29.55 29.63 265739
2025-05-23 29.02 29.71 29.02 29.57 141084
2025-05-27 29.81 30.55 28.99 30.53 154796
2025-05-28 30.52 30.80 29.91 29.96 168520
2025-05-29 30.10 30.90 29.68 30.30 115389
2025-05-30 30.10 30.38 29.91 30.22 171406
2025-06-02 30.14 30.47 29.57 30.12 118426
2025-06-03 30.00 30.34 29.60 30.16 204925
2025-06-04 30.21 30.30 29.67 29.71 98105
2025-06-05 29.80 30.07 29.57 29.91 168171
2025-06-06 30.37 30.59 30.29 30.58 93511
2025-06-09 30.79 30.84 30.11 30.65 106077
2025-06-10 30.78 31.31 30.68 31.27 134825
2025-06-11 31.32 31.51 30.79 31.00 216590
2025-06-12 30.80 31.00 30.45 30.98 130486
2025-06-13 30.45 30.74 30.00 30.25 165541
2025-06-16 30.64 30.70 29.88 30.09 199371
2025-06-17 29.85 30.12 29.53 29.56 135097
2025-06-18 29.56 30.12 29.56 29.88 191474
2025-06-20 30.13 30.36 29.79 30.00 295149
2025-06-23 29.87 30.81 29.81 30.80 120410
2025-06-24 31.06 31.53 30.87 30.94 152737
2025-06-25 30.90 30.90 30.44 30.57 142267
2025-06-26 30.63 31.49 30.50 31.44 170925
2025-06-27 31.39 31.66 31.31 31.55 949128
2025-06-30 31.79 31.82 31.13 31.20 230420
2025-07-01 31.15 32.42 31.15 32.13 161710
2025-07-02 32.38 32.87 32.14 32.85 173106
2025-07-03 32.99 33.54 32.55 33.35 121615
2025-07-07 33.16 33.49 32.89 33.07 180973
2025-07-08 33.16 33.55 33.08 33.17 148820
2025-07-09 33.33 33.43 32.82 33.17 103707
2025-07-10 33.08 33.58 33.08 33.35 104795
2025-07-11 33.19 33.19 32.60 32.62 154760
2025-07-14 32.63 33.58 32.63 33.58 146574
2025-07-15 33.58 33.58 32.44 32.44 167802
2025-07-16 32.77 32.93 32.21 32.82 142714
2025-07-17 32.75 33.15 32.28 32.89 179379
2025-07-18 33.07 33.26 32.45 32.99 188664
2025-07-21 33.10 33.56 32.94 33.10 163216
2025-07-22 33.06 33.20 32.77 32.81 191183
2025-07-23 33.13 33.25 32.57 33.22 171345
2025-07-24 33.36 33.36 30.47 30.51 271260
2025-07-25 30.50 30.50 29.98 30.06 290212
2025-07-28 30.05 30.05 29.29 29.85 289920
2025-07-29 30.00 30.07 29.54 29.63 203875
2025-07-30 29.75 30.27 29.15 29.29 197977
2025-07-31 29.03 29.79 28.87 28.99 234892
2025-08-01 28.68 28.85 28.18 28.51 253055
2025-08-04 28.55 28.91 28.34 28.89 122329
2025-08-05 27.10 27.55 26.87 27.54 372806
2025-08-06 27.48 27.79 27.27 27.53 141447
2025-08-07 27.78 27.83 27.33 27.52 172624
2025-08-08 27.84 28.14 27.38 27.89 142809
2025-08-11 27.95 28.30 27.82 28.22 152876

Explore More About AMAL

Coins representing dividend payouts and trends

AMAL Dividend History

Discover Amalgamated Financial Corp'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

AMAL Stock Split History

Discover Amalgamated Financial Corp'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

AMAL Historical Prices

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