AVNT Historical Prices

Summary

Key Stock Metrics

27.86

(April 9, 2025)

52-Week Low

54.68

(November 6, 2024)

52-Week High

61.46

(November 18, 2021)

All-Time High

33.04

(July 15, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-08-08 9.68 9.68 9.66 9.66 198310
2018-08-09 9.66 9.67 9.66 9.67 72900
2018-08-10 9.66 9.68 9.66 9.68 85100
2018-08-13 9.68 9.69 9.65 9.66 268382
2018-08-14 9.67 9.68 9.66 9.66 56388
2018-08-17 0.00 0.00 0.00 9.66 10
2018-08-20 9.65 9.65 9.65 9.65 1000
2018-08-24 9.66 9.66 9.65 9.65 30500
2018-08-27 9.65 9.66 9.65 9.65 16300
2018-08-28 9.65 9.69 9.63 9.65 14885
2018-08-30 9.69 9.70 9.69 9.70 10000
2018-08-31 9.70 9.70 9.65 9.65 1030
2018-09-04 9.65 9.65 9.65 9.65 169900
2018-09-06 9.70 9.70 9.70 9.70 203
2018-09-07 9.70 9.70 9.70 9.70 1175
2018-09-10 9.70 9.70 9.70 9.70 9000
2018-09-13 9.67 9.68 9.67 9.68 141184
2018-09-14 9.68 9.68 9.67 9.67 7121
2018-09-17 9.67 9.67 9.67 9.67 21200
2018-09-18 9.67 9.67 9.67 9.67 150000
2018-09-20 9.67 9.67 9.67 9.67 100000
2018-09-21 9.67 9.70 9.67 9.70 105700
2018-09-24 9.67 9.67 9.67 9.67 112100
2018-09-25 9.67 9.67 9.67 9.67 14295
2018-09-27 9.67 9.67 9.67 9.67 41287
2018-09-28 9.67 9.85 9.66 9.67 159997
2018-10-01 9.70 9.70 9.70 9.70 5200
2018-10-04 9.72 9.72 9.72 9.72 6242
2018-10-05 0.00 0.00 0.00 9.72 27
2018-10-09 9.67 9.68 9.67 9.67 17000
2018-10-10 9.72 9.72 9.72 9.72 5300
2018-10-15 0.00 0.00 0.00 9.72 28
2018-11-05 0.00 0.00 0.00 9.72 27
2018-11-07 0.00 0.00 0.00 9.72 1
2018-11-09 9.70 9.70 9.70 9.70 39738
2018-11-12 9.72 9.72 9.70 9.71 10100
2018-11-13 9.71 9.71 9.71 9.71 5900
2018-11-14 9.71 9.73 9.71 9.73 45900
2018-11-15 9.75 9.76 9.74 9.75 151081
2018-11-16 0.00 0.00 0.00 9.75 86
2018-11-19 0.00 0.00 0.00 9.75 131
2018-11-20 9.80 9.82 9.80 9.80 6719
2018-11-21 0.00 0.00 0.00 9.80 45
2018-11-30 0.00 0.00 0.00 9.80 1
2018-12-03 9.65 9.65 9.65 9.65 133
2018-12-04 0.00 0.00 0.00 9.65 33
2018-12-06 9.85 9.85 9.85 9.85 205500
2018-12-19 9.85 9.85 9.85 9.85 150
2018-12-24 9.83 9.85 9.83 9.85 5025
2018-12-26 9.84 9.85 9.77 9.77 42200
2018-12-31 9.85 9.90 9.85 9.90 2933
2019-01-04 0.00 0.00 0.00 9.90 45
2019-01-07 0.00 0.00 0.00 9.90 25
2019-01-08 9.90 9.92 9.80 9.92 29300
2019-01-09 9.85 9.88 9.85 9.88 1300
2019-01-11 9.90 9.90 9.89 9.90 7064
2019-01-14 9.92 9.92 9.92 9.92 1000
2019-01-15 9.92 9.92 9.92 9.92 1025
2019-01-16 9.93 9.95 9.93 9.93 14050
2019-01-17 9.90 9.93 9.90 9.93 16265
2019-01-18 9.94 10.00 9.94 9.97 8409
2019-01-22 9.94 9.94 9.94 9.94 7100
2019-01-28 10.07 10.13 10.02 10.02 1552
2019-01-29 10.03 10.03 10.03 10.03 200
2019-01-31 10.02 10.04 10.02 10.04 200
2019-02-01 0.00 0.00 0.00 10.04 50
2019-02-06 10.01 10.04 10.01 10.04 2900
2019-02-12 0.00 0.00 0.00 10.04 50
2019-02-20 10.00 10.04 9.96 10.04 11982
2019-02-22 10.05 10.05 10.05 10.05 955
2019-03-05 10.05 10.05 10.05 10.05 1000
2019-03-07 10.05 10.05 10.05 10.05 400
2019-03-18 10.03 10.07 10.03 10.07 91700
2019-03-19 10.04 10.05 10.03 10.05 8500
2019-03-20 10.07 10.07 10.07 10.07 6000
2019-03-21 10.05 10.06 10.05 10.06 4630
2019-03-22 10.08 10.08 10.08 10.08 5000
2019-03-25 10.05 10.10 10.04 10.09 18698
2019-03-26 10.10 10.10 10.10 10.10 3700
2019-03-29 10.07 10.08 10.07 10.07 62830
2019-04-01 10.04 10.04 10.04 10.04 1000
2019-04-02 10.10 10.10 10.00 10.00 2800
2019-04-04 10.05 10.05 10.05 10.05 757
2019-04-05 10.10 10.15 10.08 10.11 19000
2019-04-08 10.10 10.11 10.10 10.11 13981
2019-04-10 10.12 10.12 10.09 10.09 600
2019-04-11 10.09 10.09 10.09 10.09 1000
2019-04-12 10.09 10.09 10.09 10.09 1002
2019-04-15 10.11 10.11 10.11 10.11 1000
2019-04-16 10.11 10.11 10.10 10.10 2670
2019-04-18 10.10 10.11 10.10 10.11 19900
2019-04-22 10.12 10.12 10.12 10.12 1000
2019-04-23 0.00 0.00 0.00 10.12 25
2019-04-24 10.15 10.15 10.10 10.10 1800
2019-04-26 10.14 10.14 10.11 10.11 1000
2019-04-29 10.14 10.23 10.14 10.23 3990
2019-05-03 10.14 10.14 10.14 10.14 1100
2019-05-14 10.13 10.13 10.13 10.13 1000
2019-05-17 10.19 10.19 10.19 10.19 400
2019-05-20 10.19 10.19 10.19 10.19 100
2019-05-21 10.16 10.16 10.16 10.16 200
2019-05-22 10.15 10.15 10.15 10.15 400
2019-05-23 10.14 10.15 10.14 10.15 3100
2019-05-29 10.17 10.17 10.15 10.15 600
2019-06-06 0.00 0.00 0.00 10.15 98
2019-06-07 10.25 10.25 10.18 10.18 11266
2019-06-10 10.18 10.18 10.18 10.18 6360
2019-06-11 10.20 10.20 10.20 10.20 1800
2019-06-18 10.15 10.18 10.15 10.18 3920
2019-06-26 10.16 10.16 10.16 10.16 194
2019-07-02 10.17 10.17 10.16 10.16 200
2019-07-03 10.18 10.19 10.18 10.19 1400
2019-07-10 10.17 10.20 10.17 10.20 7343
2019-07-11 10.17 10.17 10.17 10.17 200
2019-07-15 10.25 10.25 10.22 10.24 209395
2019-07-16 10.20 10.25 10.20 10.24 362890
2019-07-17 10.20 10.25 10.20 10.20 6700
2019-07-18 10.20 10.25 10.20 10.25 1192
2019-07-19 10.24 10.25 10.22 10.22 1000
2019-07-24 10.20 10.20 10.20 10.20 26004
2019-07-25 10.20 10.23 10.20 10.23 11600
2019-07-26 10.23 10.23 10.23 10.23 15966
2019-07-31 10.25 10.25 10.20 10.21 14566
2019-08-01 10.23 10.23 10.23 10.23 100
2019-08-02 10.23 10.23 10.20 10.20 30287
2019-08-05 10.23 10.26 10.23 10.26 7667
2019-08-06 10.24 10.25 10.24 10.25 41717
2019-08-07 10.27 10.27 10.24 10.24 20200
2019-08-08 10.25 10.25 10.25 10.25 3000
2019-08-12 10.28 10.28 10.28 10.25 1000
2019-08-13 10.27 10.27 10.27 10.27 10000
2019-08-14 10.26 10.27 10.26 10.27 447852
2019-08-15 10.28 10.28 10.28 10.28 250
2019-08-16 0.00 0.00 0.00 10.28 9
2019-08-19 0.00 0.00 0.00 10.28 5
2019-08-21 10.30 10.30 10.30 10.30 151
2019-08-22 10.30 10.30 10.30 10.30 100
2019-08-26 10.29 10.29 10.29 10.29 263
2019-08-27 10.30 10.30 10.30 10.30 805
2019-08-28 10.30 10.30 10.30 10.30 505
2019-08-30 10.30 10.30 10.30 10.30 250
2019-09-03 10.30 10.30 10.30 10.30 750
2019-09-05 10.30 10.30 10.30 10.30 260
2019-09-09 10.32 10.37 10.32 10.37 491
2019-09-10 10.30 10.35 10.28 10.28 5688
2019-09-11 0.00 0.00 0.00 10.28 10
2019-09-12 10.33 10.33 10.28 10.28 35581
2019-09-13 10.31 10.31 10.31 10.31 1000
2019-09-16 10.30 10.34 10.29 10.29 242413
2019-09-17 10.30 10.33 10.30 10.33 2953
2019-09-18 10.35 10.35 10.30 10.30 6197
2019-09-19 10.37 10.40 10.31 10.37 27313
2019-09-20 10.44 10.44 10.02 10.38 141179
2019-09-23 10.44 10.44 10.35 10.37 28167
2019-09-24 10.36 10.37 10.35 10.37 23601
2019-09-25 10.37 10.37 10.35 10.37 5320
2019-09-26 10.37 10.37 10.35 10.35 18669
2019-09-27 10.35 10.36 10.35 10.35 16515
2019-09-30 10.30 10.36 10.30 10.35 12652
2019-10-01 10.33 10.35 10.33 10.34 10450
2019-10-02 10.33 10.35 10.33 10.34 11406
2019-10-03 10.34 10.35 10.34 10.35 10948
2019-10-04 10.35 10.35 10.34 10.35 5209
2019-10-07 10.35 10.35 10.33 10.34 38489
2019-10-08 10.35 10.35 10.33 10.33 21892
2019-10-09 10.34 10.36 10.34 10.36 29239
2019-10-10 10.35 10.35 10.30 10.34 52796
2019-10-11 10.35 10.35 10.13 10.19 81663
2019-10-14 10.19 10.22 8.30 9.21 76138
2019-10-15 9.23 9.23 8.60 8.70 42901
2019-10-16 8.40 8.46 7.52 7.53 45303
2019-10-17 7.45 7.86 6.86 6.98 99162
2019-10-18 10.28 10.58 10.20 10.33 294876
2019-10-21 10.25 10.39 10.25 10.35 339011
2019-10-22 9.50 9.50 8.03 8.16 136402
2019-10-23 8.00 8.48 7.70 8.20 115836
2019-10-24 8.01 9.00 7.60 9.00 129998
2019-10-25 8.30 8.30 7.00 7.51 105826
2019-10-28 7.55 7.55 6.96 7.02 69760
2019-10-29 7.01 7.01 6.67 6.92 20661
2019-10-30 7.01 7.35 6.69 6.85 65401
2019-10-31 6.73 7.34 6.71 7.03 34941
2019-11-01 7.12 7.35 7.10 7.11 17267
2019-11-04 7.20 7.23 7.12 7.16 6980
2019-11-05 7.12 7.27 7.12 7.22 3855
2019-11-06 7.16 7.28 7.15 7.28 13348
2019-11-07 7.19 7.53 7.16 7.27 25837
2019-11-08 7.25 7.25 7.17 7.19 11666
2019-11-11 6.97 7.07 6.97 6.99 5475
2019-11-12 6.98 7.30 6.83 6.89 8875
2019-11-13 7.02 7.19 6.98 7.19 8872
2019-11-14 6.96 7.07 6.95 6.96 11102
2019-11-15 7.06 7.15 7.04 7.04 7434
2019-11-18 7.11 7.11 7.01 7.05 5285
2019-11-19 7.10 7.15 7.08 7.09 15699
2019-11-20 7.09 7.14 7.08 7.08 12937
2019-11-21 7.22 7.22 7.08 7.11 5240
2019-11-22 7.09 7.09 7.00 7.03 4408
2019-11-25 7.09 7.09 7.05 7.05 1116
2019-11-26 7.01 7.01 6.62 6.69 7790
2019-11-27 7.01 7.01 6.65 6.65 7857
2019-11-29 6.80 6.91 6.80 6.91 332
2019-12-02 6.95 6.95 6.65 6.65 1505
2019-12-03 6.65 6.95 6.57 6.57 790
2019-12-04 6.70 6.83 6.55 6.55 3617
2019-12-05 6.56 6.59 6.15 6.47 3102
2019-12-06 6.40 6.40 6.18 6.20 7481
2019-12-09 6.40 6.40 6.39 6.39 820
2019-12-10 6.71 6.75 6.06 6.06 11116
2019-12-11 5.90 5.91 5.80 5.91 1990
2019-12-12 5.58 5.94 5.58 5.67 7733
2019-12-13 5.91 5.91 5.50 5.50 1270
2019-12-16 6.01 6.01 5.20 5.50 17303
2019-12-17 5.53 5.53 5.01 5.38 5062
2019-12-18 4.73 5.35 4.73 5.10 19194
2019-12-19 5.02 5.08 4.95 4.97 8869
2019-12-20 4.97 5.15 4.85 5.15 4257
2019-12-23 5.35 5.42 4.99 5.05 2177
2019-12-24 4.85 4.85 4.85 4.85 399
2019-12-26 4.89 4.89 4.87 4.88 1604
2019-12-27 4.85 5.23 4.85 5.23 4256
2019-12-30 4.93 5.25 4.90 5.10 4590
2019-12-31 5.00 5.07 5.00 5.00 5890
2020-01-02 5.00 5.01 5.00 5.01 15319
2020-01-03 4.98 4.98 4.85 4.87 1176
2020-01-06 4.82 4.82 4.80 4.80 849
2020-01-07 4.51 4.63 4.47 4.59 3434
2020-01-08 4.46 4.52 4.30 4.30 3208
2020-01-09 4.28 4.44 4.28 4.44 1822
2020-01-10 0.00 0.00 0.00 4.44 4
2020-01-13 4.50 4.90 4.50 4.90 2498
2020-01-14 4.66 4.89 4.56 4.57 1837
2020-01-15 4.56 4.56 4.53 4.53 1104
2020-01-16 0.00 0.00 0.00 4.53 52
2020-01-17 4.52 4.65 4.35 4.35 770
2020-01-21 4.32 4.32 4.32 4.32 412
2020-01-22 4.35 4.35 4.10 4.10 2173
2020-01-23 4.46 4.46 4.23 4.23 383
2020-01-24 4.19 4.19 4.00 4.00 610
2020-01-27 3.91 4.19 3.91 4.10 1871
2020-01-28 4.39 4.39 4.36 4.36 814
2020-01-29 4.06 4.06 4.06 4.06 285
2020-01-30 4.25 4.25 4.25 4.25 147
2020-01-31 4.00 4.00 3.99 3.99 410
2020-02-03 4.02 4.05 4.00 4.05 470
2020-02-04 3.85 3.98 3.80 3.81 4538
2020-02-05 3.86 3.86 3.86 3.86 353
2020-02-06 3.75 3.75 3.75 3.75 683
2020-02-07 3.73 3.73 3.50 3.50 513
2020-02-10 3.59 3.59 3.50 3.51 3518
2020-02-11 3.50 3.50 3.25 3.25 944
2020-02-12 0.00 0.00 0.00 3.25 130
2020-02-13 2.79 2.79 2.43 2.50 4994
2020-02-14 2.62 3.49 2.60 3.05 25433
2020-02-18 3.99 4.39 3.00 3.20 15391
2020-02-19 3.28 3.54 3.00 3.00 14191
2020-02-20 3.00 3.05 2.52 2.84 22004
2020-02-21 2.86 3.24 2.75 2.78 6135
2020-02-24 2.74 2.87 2.74 2.86 5206
2020-02-25 2.90 2.90 2.85 2.85 2239
2020-02-26 2.65 3.16 2.65 2.98 18329
2020-02-27 2.73 3.23 2.73 3.07 22229
2020-02-28 3.03 3.19 3.03 3.05 8209
2020-03-02 3.03 3.03 2.54 2.78 7253
2020-03-03 2.66 2.75 2.55 2.60 8889
2020-03-04 2.63 2.63 2.36 2.36 8079
2020-03-05 2.36 2.36 2.18 2.19 1669
2020-03-06 2.18 2.19 1.85 2.19 3676
2020-03-09 2.22 2.22 1.80 1.80 13025
2020-03-10 1.80 1.80 1.50 1.50 5079
2020-03-11 1.50 1.53 1.42 1.42 8051
2020-03-12 1.53 2.63 1.12 2.54 110927
2020-03-13 2.54 2.59 1.80 1.89 30810
2020-03-16 1.80 1.84 1.75 1.75 4696
2020-03-17 1.86 1.86 1.75 1.75 3017
2020-03-18 1.65 1.65 1.50 1.51 17655
2020-03-19 1.63 1.63 1.24 1.39 7330
2020-03-20 1.35 1.40 1.35 1.40 890
2020-03-23 1.71 1.90 1.42 1.90 9701
2020-03-24 1.95 1.95 1.30 1.69 11092
2020-03-25 1.86 1.86 1.39 1.57 1482
2020-03-26 1.71 1.79 1.35 1.50 7524
2020-03-27 1.67 1.80 1.52 1.80 5421
2020-03-30 1.95 1.95 1.52 1.52 4805
2020-03-31 1.91 3.42 1.56 3.30 102682
2020-04-01 3.59 4.85 2.63 2.91 194168
2020-04-02 2.92 3.26 2.50 2.64 10709
2020-04-03 2.63 2.63 2.00 2.40 12794
2020-04-06 2.03 2.41 2.03 2.41 5483
2020-04-07 2.13 2.41 2.10 2.11 4194
2020-04-08 2.14 2.41 2.14 2.17 3087
2020-04-09 2.40 2.40 2.15 2.28 1478
2020-04-13 2.42 2.42 2.30 2.31 2123
2020-04-14 2.11 2.63 1.89 2.05 46133
2020-04-15 2.39 2.39 2.19 2.23 4887
2020-04-16 2.33 2.33 2.13 2.19 3889
2020-04-17 2.17 2.29 2.02 2.10 3401
2020-04-20 2.42 2.42 2.06 2.06 2796
2020-04-21 2.55 2.55 2.02 2.09 4041
2020-04-22 2.32 2.32 2.12 2.12 1948
2020-04-23 2.19 2.19 2.12 2.12 1264
2020-04-24 2.06 2.06 2.05 2.05 733
2020-04-27 2.02 2.19 2.00 2.00 7051
2020-04-28 2.05 2.05 1.98 1.98 3729
2020-04-29 2.02 2.27 2.01 2.20 33439
2020-04-30 2.30 2.30 1.89 1.98 6639
2020-05-01 1.81 2.15 1.81 2.15 1199
2020-05-04 2.16 2.16 2.08 2.08 1966
2020-05-05 2.24 2.27 2.00 2.01 7460
2020-05-06 2.00 2.00 1.81 1.88 6873
2020-05-07 1.91 1.91 1.70 1.79 4541
2020-05-08 1.79 1.79 1.64 1.73 8195
2020-05-11 1.78 1.78 1.70 1.73 3056
2020-05-12 1.72 1.74 1.72 1.73 4471
2020-05-13 1.74 1.74 1.70 1.70 1964
2020-05-14 1.70 1.99 1.70 1.86 8652
2020-05-15 2.03 2.03 1.89 1.94 3401
2020-05-18 1.95 1.95 1.83 1.85 2716
2020-05-19 2.03 2.04 1.97 2.04 2136
2020-05-20 2.14 2.14 1.97 2.00 8861
2020-05-21 2.10 2.10 2.00 2.08 1542
2020-05-22 2.01 2.14 2.00 2.14 11058
2020-05-26 2.07 2.10 2.02 2.07 4842
2020-05-27 2.10 2.10 1.93 2.02 10815
2020-05-28 2.13 2.13 1.95 2.10 4720
2020-05-29 2.17 2.17 1.96 2.10 3510
2020-06-01 2.09 2.09 1.93 1.95 4340
2020-06-02 2.02 2.26 1.93 1.93 7166
2020-06-03 2.00 2.03 1.92 1.92 1946
2020-06-04 2.01 2.01 1.95 1.97 2486
2020-06-05 2.06 2.43 2.00 2.27 32453
2020-06-08 2.36 2.95 2.36 2.88 34360
2020-06-09 3.02 3.18 2.24 2.75 15529
2020-06-10 3.01 3.19 2.38 3.09 63321
2020-06-11 3.15 4.00 2.23 2.67 240434
2020-06-12 2.60 2.62 2.30 2.48 49801
2020-06-15 2.58 2.58 2.21 2.35 22139
2020-06-16 2.47 2.72 2.47 2.52 15010
2020-06-17 2.59 3.44 2.59 2.87 253861
2020-06-18 3.01 3.20 2.72 2.98 17808
2020-06-19 2.92 3.01 2.48 2.64 31878
2020-06-22 2.64 3.49 2.64 2.86 223266
2020-06-23 2.99 3.30 2.72 2.86 46642
2020-06-24 2.99 2.99 2.71 2.75 31263
2020-06-25 2.70 3.08 2.70 2.77 63936
2020-06-26 2.92 2.92 2.30 2.47 36038
2020-06-29 2.66 2.66 2.40 2.46 4901
2020-06-30 2.40 2.51 2.31 2.31 13380
2020-07-01 2.42 2.59 2.26 2.37 27891
2020-07-02 2.55 2.55 2.26 2.31 11228
2020-07-06 2.44 3.00 2.32 2.78 67952
2020-07-07 2.92 2.99 2.48 2.67 14116
2020-07-08 2.68 2.85 2.60 2.70 34447
2020-07-09 2.83 2.84 2.65 2.76 6980
2020-07-10 2.85 3.49 2.83 3.30 161473
2020-07-13 3.33 4.50 3.33 3.72 463124
2020-07-14 3.84 3.84 3.02 3.40 89024
2020-07-15 3.15 3.70 3.15 3.41 61513
2020-07-16 3.40 3.70 2.90 2.97 40956
2020-07-17 3.09 3.11 2.80 2.98 61658
2020-07-20 2.80 3.19 2.80 2.94 47758
2020-07-21 2.96 3.18 2.80 3.02 56213
2020-07-22 2.98 2.98 2.80 2.86 10757
2020-07-23 2.82 2.99 2.80 2.85 35890
2020-07-24 2.97 2.97 2.76 2.85 8099
2020-07-27 2.86 2.86 2.64 2.65 15818
2020-07-28 2.64 2.85 2.64 2.84 13281
2020-07-29 2.85 2.86 2.67 2.78 17229
2020-07-30 2.99 2.99 2.65 2.73 15460
2020-07-31 2.68 2.83 2.63 2.63 9870
2020-08-03 2.81 2.88 2.73 2.73 17077
2020-08-04 2.99 3.35 2.75 2.79 66382
2020-08-05 2.89 3.00 2.77 3.00 7392
2020-08-06 3.04 3.40 2.94 3.17 121404
2020-08-07 3.31 3.31 3.07 3.21 21256
2020-08-10 3.20 3.20 2.72 3.16 51838
2020-08-11 3.04 3.13 2.90 2.92 27689
2020-08-12 2.99 2.99 2.90 2.90 14616
2020-08-13 3.02 3.13 2.92 2.99 46108
2020-08-14 3.09 3.09 2.83 2.96 36619
2020-08-17 2.95 3.10 2.90 2.94 33933
2020-08-18 3.07 3.07 2.97 2.99 9767
2020-08-19 3.07 3.19 2.97 3.14 65902
2020-08-20 3.01 3.07 2.90 2.90 34195
2020-08-21 2.83 2.95 2.80 2.90 36783
2020-08-24 3.03 3.03 2.80 2.84 17130
2020-08-25 2.92 3.33 2.86 3.25 118346
2020-08-26 3.24 3.24 3.02 3.24 12784
2020-08-27 3.10 3.14 3.02 3.07 12876
2020-08-28 3.15 3.15 3.02 3.13 6041
2020-08-31 3.08 3.16 3.01 3.06 64761
2020-09-01 3.01 3.18 3.01 3.18 6016
2020-09-02 3.20 3.20 3.01 3.09 14163
2020-09-03 3.09 3.09 3.00 3.00 17999
2020-09-04 3.04 3.28 2.65 3.05 100688
2020-09-08 3.20 3.20 2.80 3.05 23838
2020-09-09 3.13 3.17 2.88 3.09 42614
2020-09-10 2.91 2.97 2.70 2.73 23952
2020-09-11 2.75 2.96 2.70 2.77 12383
2020-09-14 2.89 2.96 2.70 2.81 8512
2020-09-15 2.84 2.88 2.70 2.70 9007
2020-09-16 2.69 2.86 2.68 2.70 14005
2020-09-17 2.85 2.85 2.70 2.81 18395
2020-09-18 2.79 2.80 2.65 2.68 12237
2020-09-21 2.77 2.79 2.55 2.57 9609
2020-09-22 2.57 2.82 2.50 2.67 17336
2020-09-23 2.64 2.64 2.42 2.55 6464
2020-09-24 2.60 2.66 2.43 2.43 10100
2020-09-25 2.47 2.75 2.34 2.44 82886
2020-09-28 2.44 2.44 2.27 2.35 24254
2020-09-29 2.40 2.40 2.35 2.38 7820
2020-09-30 2.51 2.51 2.31 2.40 7309
2020-10-01 2.44 2.55 2.31 2.40 9182
2020-10-02 2.40 2.40 2.15 2.15 17586
2020-10-05 2.23 2.27 2.20 2.23 17975
2020-10-06 2.28 2.96 2.10 2.83 238644
2020-10-07 2.84 2.95 2.50 2.69 97960
2020-10-08 2.68 2.86 2.50 2.80 94764
2020-10-09 2.93 2.93 2.56 2.72 36202
2020-10-12 2.71 2.71 2.42 2.50 29902
2020-10-13 2.57 2.57 2.39 2.40 27114
2020-10-14 2.35 2.56 2.35 2.41 30387
2020-10-15 2.46 2.71 2.46 2.71 28467
2020-10-16 2.71 2.71 2.46 2.50 39710
2020-10-19 2.51 4.05 2.51 3.54 3900879
2020-10-20 3.12 3.30 2.70 2.96 1449169
2020-10-21 2.77 2.86 2.40 2.44 364070
2020-10-22 2.49 2.61 2.30 2.44 189865
2020-10-23 2.60 2.60 2.38 2.55 87308
2020-10-26 2.58 2.58 2.36 2.43 63463
2020-10-27 2.37 2.40 2.25 2.26 86573
2020-10-28 2.26 2.30 2.08 2.13 67259
2020-10-29 2.12 2.25 2.06 2.18 29701
2020-10-30 2.17 2.17 1.77 1.81 123931
2020-11-02 1.97 2.02 1.88 1.95 48892
2020-11-03 1.95 2.06 1.94 1.97 24946
2020-11-04 2.04 2.08 1.91 2.06 28143
2020-11-05 2.06 2.13 1.99 2.07 32652
2020-11-06 2.05 2.18 1.97 2.09 37720
2020-11-09 2.19 2.45 2.19 2.34 90267
2020-11-10 3.45 10.00 3.26 5.16 166088750
2020-11-11 4.12 6.58 3.80 4.95 10827403
2020-11-12 4.83 6.65 4.61 5.64 13828160
2020-11-13 6.00 7.56 5.60 6.10 11124759
2020-11-16 6.07 6.67 5.42 5.65 2416555
2020-11-17 5.30 5.50 4.80 4.93 963450
2020-11-18 5.01 5.30 4.80 4.93 511893
2020-11-19 4.90 4.98 4.50 4.80 419839
2020-11-20 4.80 4.82 4.55 4.69 322639
2020-11-23 5.50 7.70 5.15 7.70 9017810
2020-11-24 7.46 7.48 5.81 6.33 2270331
2020-11-25 6.10 6.60 6.00 6.23 567490
2020-11-27 6.28 6.43 5.69 5.83 453745
2020-11-30 5.93 6.03 5.50 5.72 346381
2020-12-01 5.58 5.61 5.25 5.41 336491
2020-12-02 5.27 5.68 5.09 5.59 236957
2020-12-03 5.73 5.87 5.53 5.61 222711
2020-12-04 5.65 5.66 5.26 5.55 226151
2020-12-07 9.19 11.40 7.71 8.29 66203155
2020-12-08 8.10 9.21 7.90 8.90 2365001
2020-12-09 8.73 9.45 8.50 8.87 848469
2020-12-10 8.66 9.00 8.49 8.55 861689
2020-12-11 8.50 8.95 8.25 8.39 580640
2020-12-14 8.24 8.45 7.39 7.51 375765
2020-12-15 7.52 8.01 7.51 7.82 179073
2020-12-16 7.85 8.19 7.54 8.12 216714
2020-12-17 8.21 8.85 8.13 8.70 712333
2020-12-18 8.75 9.35 8.61 9.09 593172
2020-12-21 9.73 9.76 8.70 8.79 511865
2020-12-22 8.73 8.77 7.90 7.99 343675
2020-12-23 8.07 8.35 8.07 8.19 92174
2020-12-24 8.24 8.35 8.01 8.07 35024
2020-12-28 8.11 8.11 7.55 7.55 163061
2020-12-29 7.62 7.81 7.15 7.26 151838
2020-12-30 7.26 7.64 7.26 7.64 105787
2020-12-31 7.43 7.51 7.17 7.24 121189
2021-01-04 7.15 7.20 6.66 7.15 126402
2021-01-05 7.07 7.36 6.82 7.16 60098
2021-01-06 7.29 7.35 6.88 6.95 146080
2021-01-07 7.30 7.42 7.15 7.34 145559
2021-01-08 7.35 7.44 7.14 7.23 84401
2021-01-11 7.16 7.26 7.10 7.20 69484
2021-01-12 7.10 7.12 6.85 6.90 136753
2021-01-13 7.31 8.75 7.10 8.27 1032501
2021-01-14 8.73 8.84 7.68 8.05 429708
2021-01-15 7.93 8.03 7.38 7.46 166634
2021-01-19 7.53 7.75 7.38 7.49 124647
2021-01-20 7.59 7.67 7.22 7.43 59201
2021-01-21 7.37 7.89 7.25 7.59 155164
2021-01-22 7.56 7.97 7.45 7.54 138004
2021-01-25 7.63 7.97 7.30 7.58 270249
2021-01-26 7.56 7.93 7.47 7.70 132093
2021-01-27 7.42 7.77 7.23 7.31 174204
2021-01-28 7.25 7.58 6.90 7.12 147644
2021-01-29 7.07 7.50 6.79 7.45 196032
2021-02-01 7.45 7.45 7.00 7.30 64250
2021-02-02 7.42 7.42 7.11 7.37 55480
2021-02-03 7.34 7.64 7.27 7.43 188448
2021-02-04 7.68 7.99 7.45 7.99 268070
2021-02-05 7.97 8.80 7.72 7.88 687635
2021-02-08 7.93 7.95 7.65 7.76 131420
2021-02-09 7.99 8.13 7.86 7.93 187089
2021-02-10 8.00 8.15 7.33 7.70 107417
2021-02-11 7.70 8.12 7.62 7.90 110564
2021-02-12 7.82 7.87 7.55 7.61 113536
2021-02-16 7.72 7.78 7.42 7.49 103652
2021-02-17 7.65 7.75 7.33 7.55 108055
2021-02-18 22.13 26.42 14.45 14.74 64139742
2021-02-19 13.61 14.30 12.00 12.94 2520230
2021-02-22 12.70 13.55 12.51 13.00 464639
2021-02-23 11.85 12.25 10.27 12.23 491154
2021-02-24 12.38 13.50 12.35 13.34 295035
2021-02-25 13.13 13.13 11.70 12.09 271568
2021-02-26 11.82 12.40 11.60 12.05 130672
2021-03-01 12.91 12.91 12.01 12.37 109096
2021-03-02 12.38 12.48 12.05 12.20 82534
2021-03-03 12.07 12.25 11.61 11.91 98647
2021-03-04 11.87 11.87 10.62 11.46 103135
2021-03-05 11.34 11.74 10.78 11.74 111394
2021-03-08 12.14 12.39 11.22 11.23 105917
2021-03-09 11.35 12.00 11.28 11.50 98131
2021-03-10 11.46 12.50 11.43 12.06 148862
2021-03-11 12.58 12.75 12.18 12.34 83988
2021-03-12 12.16 12.95 12.05 12.95 93295
2021-03-15 13.25 15.50 13.20 14.94 538336
2021-03-16 14.94 15.05 13.55 13.88 198674
2021-03-17 13.67 14.36 13.38 14.20 52659
2021-03-18 14.40 14.80 13.88 14.17 80418
2021-03-19 14.17 14.39 13.88 14.01 54344
2021-03-22 14.04 14.41 13.89 14.10 57302
2021-03-23 14.15 14.79 13.95 14.36 123841
2021-03-24 14.51 15.62 14.51 14.70 232457
2021-03-25 14.49 14.88 14.17 14.70 107378
2021-03-26 15.00 15.50 14.71 15.50 107153
2021-03-29 15.15 15.97 15.15 15.85 245557
2021-03-30 16.04 16.10 13.86 14.49 184997
2021-03-31 13.40 13.80 12.25 12.37 284731
2021-04-01 12.56 12.86 11.58 11.58 153252
2021-04-05 11.74 12.05 11.62 11.75 53040
2021-04-06 11.54 11.84 11.52 11.65 44492
2021-04-07 11.60 11.94 11.60 11.72 34603
2021-04-08 11.89 12.30 11.66 11.83 50146
2021-04-09 11.69 11.76 11.25 11.25 48177
2021-04-12 11.79 11.97 10.80 11.08 103116
2021-04-13 10.82 10.98 9.32 9.88 270349
2021-04-14 9.91 10.18 9.78 10.02 43132
2021-04-15 10.02 10.05 9.60 9.69 29696
2021-04-16 9.65 9.66 8.96 9.02 73247
2021-04-19 9.00 9.00 8.10 8.23 81348
2021-04-20 8.35 8.35 8.00 8.15 37225
2021-04-21 8.02 8.58 7.96 8.39 64784
2021-04-22 8.39 8.80 8.19 8.30 56616
2021-04-23 8.21 8.50 8.14 8.39 45575
2021-04-26 8.31 8.95 8.31 8.77 52401
2021-04-27 8.91 9.49 8.71 9.47 71506
2021-04-28 9.45 9.45 9.01 9.29 16825
2021-04-29 9.45 9.45 8.50 8.71 45883
2021-04-30 8.70 8.79 8.16 8.22 47095
2021-05-03 8.21 8.37 7.99 8.08 43770
2021-05-04 8.01 8.16 7.89 8.02 39888
2021-05-05 8.08 8.29 8.00 8.06 19148
2021-05-06 7.98 8.17 7.76 7.87 28271
2021-05-07 7.84 8.15 7.84 8.00 24586
2021-05-10 7.86 8.15 7.52 7.59 30547
2021-05-11 7.44 7.73 7.15 7.63 44428
2021-05-12 7.41 7.63 6.84 6.96 161056
2021-05-13 6.94 8.04 6.94 7.15 131872
2021-05-14 7.05 7.41 6.98 7.41 35815
2021-05-17 7.46 7.57 7.31 7.45 15636
2021-05-18 7.50 7.65 7.46 7.63 22336
2021-05-19 7.47 7.53 7.20 7.30 26140
2021-05-20 7.36 7.61 7.26 7.57 21475
2021-05-21 7.69 7.76 7.41 7.65 35000
2021-05-24 7.65 7.88 7.49 7.84 50154
2021-05-25 7.79 7.98 7.70 7.95 20797
2021-05-26 7.95 8.18 7.88 8.15 30475
2021-05-27 8.21 8.62 8.04 8.40 92222
2021-05-28 8.36 8.64 8.31 8.46 87425
2021-06-01 8.74 8.74 8.36 8.57 36057
2021-06-02 8.55 8.80 8.53 8.77 25267
2021-06-03 8.85 8.87 8.51 8.69 57849
2021-06-04 8.68 8.87 8.61 8.78 26324
2021-06-07 8.76 9.00 8.76 9.00 36900
2021-06-08 9.46 9.98 9.23 9.69 148415
2021-06-09 9.85 9.85 9.61 9.67 70843
2021-06-10 9.66 9.88 9.10 9.32 51115
2021-06-11 9.28 9.34 9.13 9.27 26952
2021-06-14 9.24 9.26 9.05 9.10 40604
2021-06-15 9.23 9.28 9.02 9.09 571790
2021-06-16 10.96 11.24 8.51 9.19 2194057
2021-06-17 8.75 8.86 8.30 8.75 249742
2021-06-18 8.65 8.85 8.43 8.85 113369
2021-06-21 8.86 9.15 8.73 8.92 69236
2021-06-22 8.93 8.95 8.50 8.90 46467
2021-06-23 8.88 9.44 8.77 9.31 69798
2021-06-24 9.20 9.41 9.06 9.31 41286
2021-06-25 9.20 9.32 8.94 9.07 46297
2021-06-28 8.15 8.15 7.90 8.06 421107
2021-06-29 8.00 8.09 8.00 8.00 89763
2021-06-30 8.00 8.10 7.80 7.84 93053
2021-07-01 7.82 8.08 7.81 7.90 31373
2021-07-02 7.96 7.96 7.78 7.85 36230
2021-07-06 7.85 7.93 7.70 7.81 41809
2021-07-07 7.78 7.83 7.55 7.57 53814
2021-07-08 7.55 7.70 7.39 7.51 57320
2021-07-09 7.59 7.59 7.41 7.43 29622
2021-07-12 47.29 48.34 46.97 48.24 294330
2021-07-13 48.02 48.35 47.17 47.49 376563
2021-07-14 47.75 48.50 47.08 47.28 261906
2021-07-15 46.81 47.75 46.49 47.55 310953
2021-07-16 48.01 48.01 46.20 46.26 401841
2021-07-19 45.00 45.74 44.61 45.06 376008
2021-07-20 44.90 46.81 44.83 46.56 492960
2021-07-21 47.23 47.83 47.11 47.25 542814
2021-07-22 47.27 47.85 46.90 47.16 370341
2021-07-23 47.66 47.99 47.24 47.95 203792
2021-07-26 48.00 48.89 47.87 48.09 375781
2021-07-27 47.51 48.31 47.35 47.85 253059
2021-07-28 47.88 48.19 47.05 47.94 447327
2021-07-29 48.63 49.02 48.27 48.72 362927
2021-07-30 48.73 49.46 47.61 48.52 488754
2021-08-02 49.10 49.70 47.37 47.44 317329
2021-08-03 47.71 48.12 46.65 48.03 324934
2021-08-04 47.40 47.78 46.13 46.16 268448
2021-08-05 46.71 47.34 46.39 46.81 239485
2021-08-06 47.53 48.14 47.34 47.90 216179
2021-08-09 47.53 47.80 47.12 47.45 169041
2021-08-10 47.54 48.46 47.43 48.43 226034
2021-08-11 48.50 48.97 48.07 48.92 277370
2021-08-12 49.00 49.53 48.70 49.38 314716
2021-08-13 49.66 49.97 49.26 49.90 233966
2021-08-16 49.40 49.84 48.75 49.48 347553
2021-08-17 48.98 49.38 48.18 49.14 417274
2021-08-18 49.05 50.14 48.76 49.43 468603
2021-08-19 48.53 49.27 47.33 47.59 468443
2021-08-20 47.52 48.57 47.52 48.54 276163
2021-08-23 49.03 49.67 48.70 49.51 246718
2021-08-24 49.80 50.19 49.50 50.00 215622
2021-08-25 50.20 50.95 49.78 50.46 260563
2021-08-26 50.30 51.08 50.01 50.85 425670
2021-08-27 51.20 52.80 51.12 52.49 426828
2021-08-30 52.70 52.82 51.94 52.18 276306
2021-08-31 52.10 52.34 51.87 52.09 324784
2021-09-01 52.06 52.06 50.41 50.49 368683
2021-09-02 50.68 50.87 50.02 50.13 342790
2021-09-03 50.07 50.29 49.31 49.67 227064
2021-09-07 49.32 49.60 48.45 48.46 251162
2021-09-08 48.31 48.31 46.86 47.37 388340
2021-09-09 47.52 48.75 47.39 47.83 363816
2021-09-10 48.32 48.56 47.26 47.28 264800
2021-09-13 47.67 48.09 47.22 47.69 186647
2021-09-14 48.16 48.16 46.80 46.99 270046
2021-09-15 46.93 47.79 46.88 47.54 302527
2021-09-16 47.57 47.88 46.40 46.97 318981
2021-09-17 47.10 47.10 45.17 45.82 1343622
2021-09-20 44.61 45.13 43.69 45.04 382659
2021-09-21 45.62 45.64 44.39 44.54 299394
2021-09-22 44.95 46.07 44.93 45.51 308798
2021-09-23 45.78 47.35 45.78 46.95 296895
2021-09-24 46.89 47.40 46.44 46.67 202444
2021-09-27 46.92 48.71 46.92 47.76 372557
2021-09-28 47.94 48.24 47.01 47.08 302908
2021-09-29 47.02 47.45 46.34 47.29 227122
2021-09-30 47.71 47.71 46.35 46.35 438955
2021-10-01 46.44 47.65 45.49 47.01 427469
2021-10-04 46.96 47.58 46.53 47.17 336868
2021-10-05 47.32 48.17 46.88 48.06 282781
2021-10-06 47.58 47.72 45.93 47.12 286795
2021-10-07 47.62 48.91 47.62 48.31 328277
2021-10-08 48.28 48.92 48.15 48.15 168851
2021-10-11 48.38 48.85 47.82 47.93 143470
2021-10-12 47.78 48.32 47.78 48.11 203284
2021-10-13 48.11 48.20 47.37 48.11 149700
2021-10-14 48.63 49.72 48.53 49.66 230429
2021-10-15 51.09 51.72 50.31 51.17 430126
2021-10-18 50.53 51.15 50.20 51.01 295337
2021-10-19 51.12 51.31 50.46 51.15 335069
2021-10-20 51.44 52.33 51.13 52.31 271637
2021-10-21 52.25 52.62 51.65 52.55 303874
2021-10-22 52.72 53.73 52.57 53.46 321076
2021-10-25 53.73 55.78 53.61 55.75 423031
2021-10-26 55.89 56.11 55.01 55.95 466607
2021-10-27 55.72 55.72 53.32 53.49 492151
2021-10-28 54.44 55.13 52.97 55.00 404541
2021-10-29 54.75 55.16 53.74 53.88 608056
2021-11-01 54.37 55.58 54.00 55.23 536254
2021-11-02 55.52 56.38 54.82 54.99 490513
2021-11-03 54.81 56.16 54.62 55.66 397622
2021-11-04 55.97 57.52 55.77 57.48 372533
2021-11-05 57.99 58.78 57.27 57.87 341725
2021-11-08 58.36 59.03 58.14 58.53 359484
2021-11-09 58.35 59.06 57.94 58.91 405614
2021-11-10 59.03 59.16 57.87 57.95 449417
2021-11-11 58.18 59.20 57.80 59.09 265220
2021-11-12 59.32 60.09 58.64 59.17 292331
2021-11-15 59.50 59.60 58.56 59.58 306990
2021-11-16 59.77 61.01 59.39 60.91 369650
2021-11-17 60.61 61.14 60.02 60.92 347566
2021-11-18 60.52 61.46 60.00 60.85 456273
2021-11-19 60.37 60.86 59.93 60.02 273020
2021-11-22 60.73 60.76 59.72 59.73 295216
2021-11-23 59.64 60.43 59.54 60.09 360638
2021-11-24 59.56 60.10 59.14 59.41 245232
2021-11-26 57.15 57.86 56.48 57.40 261468
2021-11-29 58.49 58.49 56.93 57.44 363843
2021-11-30 56.70 56.89 54.95 55.01 452268
2021-12-01 56.56 57.13 54.39 54.41 441886
2021-12-02 54.93 57.54 54.61 57.08 514027
2021-12-03 57.35 57.68 55.18 56.01 398550
2021-12-06 57.25 57.90 56.38 56.91 598778
2021-12-07 57.66 58.39 56.73 56.83 627938
2021-12-08 57.53 57.60 55.94 56.34 869151
2021-12-09 55.70 56.53 55.04 55.08 474889
2021-12-10 55.98 56.59 54.86 55.77 540780
2021-12-13 55.17 55.88 53.66 53.73 450966
2021-12-14 53.52 55.34 53.14 53.59 908087
2021-12-15 53.49 53.70 52.24 53.35 745388
2021-12-16 53.82 54.15 52.46 52.87 877560
2021-12-17 52.67 54.07 52.22 52.99 1988740
2021-12-20 51.91 51.92 50.22 51.62 520166
2021-12-21 52.23 53.69 51.88 53.65 369741
2021-12-22 53.32 54.53 53.32 54.41 285681
2021-12-23 54.77 55.32 54.64 54.76 188290
2021-12-27 54.84 56.21 54.47 56.08 381542
2021-12-28 55.94 56.73 55.74 56.22 331723
2021-12-29 56.23 57.25 56.18 56.93 336397
2021-12-30 56.80 57.38 55.63 55.73 261184
2021-12-31 55.51 56.35 55.36 55.95 309644
2022-01-03 56.03 56.98 55.95 56.51 575532
2022-01-04 56.81 58.12 56.76 57.58 329765
2022-01-05 57.72 58.60 56.14 56.16 374032
2022-01-06 56.18 56.86 55.90 56.21 264835
2022-01-07 56.12 56.50 55.77 56.04 362968
2022-01-10 55.97 55.97 54.32 54.67 329416
2022-01-11 54.84 55.59 54.10 55.48 310032
2022-01-12 55.88 56.54 55.16 55.21 436928
2022-01-13 55.41 56.22 54.86 54.98 495887
2022-01-14 54.29 55.28 53.81 54.93 250318
2022-01-18 54.30 54.75 53.70 54.01 305392
2022-01-19 54.07 54.70 52.78 52.85 379700
2022-01-20 53.00 53.44 51.67 51.73 417213
2022-01-21 51.53 52.37 50.62 50.64 345747
2022-01-24 49.80 52.16 49.09 51.87 525270
2022-01-25 51.17 51.89 49.80 51.23 367461
2022-01-26 51.78 52.49 50.35 50.89 358525
2022-01-27 51.72 52.26 49.87 49.93 395886
2022-01-28 49.60 49.78 47.83 49.45 352528
2022-01-31 48.87 49.77 48.66 49.77 721988
2022-02-01 49.70 50.84 49.22 50.62 425547
2022-02-02 50.44 51.02 49.53 50.64 352975
2022-02-03 49.97 50.78 49.29 49.34 241811
2022-02-04 48.76 49.36 47.92 48.27 382102
2022-02-07 48.10 49.15 47.83 48.76 533929
2022-02-08 49.45 51.26 49.30 50.94 740251
2022-02-09 51.62 53.16 51.44 53.03 680125
2022-02-10 52.04 53.60 52.04 52.42 685022
2022-02-11 52.42 53.41 52.04 52.64 522424
2022-02-14 52.94 53.27 52.20 52.64 595233
2022-02-15 53.07 55.44 52.99 55.26 510798
2022-02-16 54.74 55.35 54.53 55.01 273528
2022-02-17 54.30 54.31 53.68 53.84 274538
2022-02-18 53.76 54.13 52.46 52.55 385185
2022-02-22 52.55 53.00 51.80 52.39 452083
2022-02-23 52.84 53.13 51.14 51.17 240639
2022-02-24 49.71 50.40 48.98 50.32 449022
2022-02-25 50.85 53.04 50.51 52.92 314932
2022-02-28 51.88 53.13 51.56 52.39 480687
2022-03-01 51.84 52.18 49.66 50.32 592629
2022-03-02 50.89 52.41 50.89 52.13 394023
2022-03-03 52.63 52.90 51.39 51.84 296874
2022-03-04 50.85 51.53 49.98 50.22 416975
2022-03-07 50.03 50.20 46.94 46.99 387938
2022-03-08 47.32 48.18 46.43 46.65 476412
2022-03-09 47.68 49.93 46.85 49.26 408150
2022-03-10 48.25 49.22 48.13 49.08 255949
2022-03-11 49.59 50.11 48.81 48.68 321716
2022-03-14 49.00 49.59 48.21 48.42 410153
2022-03-15 48.71 49.05 47.92 48.60 419367
2022-03-16 49.31 50.92 49.31 50.77 445821
2022-03-17 50.05 51.67 50.05 51.60 373539
2022-03-18 51.67 51.67 50.46 51.20 1093887
2022-03-21 51.42 52.00 50.74 51.15 568350
2022-03-22 51.33 52.39 50.44 50.88 728276
2022-03-23 50.31 50.72 49.65 49.73 323045
2022-03-24 50.13 50.13 49.02 49.64 353160
2022-03-25 49.60 49.97 48.92 49.39 436688
2022-03-28 49.52 49.52 48.31 49.00 436005
2022-03-29 49.89 51.42 49.77 50.82 646120
2022-03-30 50.81 50.88 49.30 49.39 457780
2022-03-31 49.19 49.78 47.88 48.00 681533
2022-04-01 48.97 49.06 48.01 48.69 551342
2022-04-04 48.65 48.92 48.10 48.50 446593
2022-04-05 48.46 48.77 47.55 47.59 338767
2022-04-06 47.07 47.49 45.83 46.04 533175
2022-04-07 46.13 46.19 44.74 45.90 484965
2022-04-08 46.10 46.56 45.27 45.34 318586
2022-04-11 45.26 46.80 45.25 46.00 365421
2022-04-12 46.47 47.33 45.96 46.14 268325
2022-04-13 46.27 47.16 46.27 47.02 246066
2022-04-14 47.23 47.74 46.52 46.55 265002
2022-04-18 46.16 47.24 46.16 46.72 241789
2022-04-19 46.91 48.29 46.91 47.88 363293
2022-04-20 48.45 53.82 48.45 53.76 1184276
2022-04-21 54.76 54.77 52.58 53.14 639831
2022-04-22 52.19 52.56 50.79 51.58 664562
2022-04-25 51.11 51.83 49.61 51.74 597444
2022-04-26 51.37 52.68 49.92 50.10 583536
2022-04-27 50.17 50.77 49.15 50.03 442618
2022-04-28 50.73 50.82 48.97 50.41 322036
2022-04-29 50.28 50.87 48.92 49.24 491603
2022-05-02 49.27 50.12 48.25 49.13 428743
2022-05-03 48.94 50.35 48.93 49.90 275867
2022-05-04 50.07 52.05 49.74 51.90 330883
2022-05-05 51.13 51.64 49.21 49.92 334520
2022-05-06 49.38 49.58 48.04 48.75 402650
2022-05-09 47.73 48.80 47.56 47.71 315016
2022-05-10 48.37 48.91 45.97 46.67 369130
2022-05-11 46.66 47.99 45.68 45.78 587284
2022-05-12 45.50 46.43 44.80 46.05 519298
2022-05-13 46.55 47.84 46.49 46.93 295462
2022-05-16 46.42 47.03 45.69 46.47 285586
2022-05-17 47.54 48.42 47.20 48.23 240851
2022-05-18 47.96 48.64 46.94 47.21 452647
2022-05-19 46.80 47.84 46.60 46.95 390186
2022-05-20 47.41 47.41 45.76 46.65 333538
2022-05-23 47.21 47.92 46.82 47.70 416307
2022-05-24 47.82 47.82 46.19 46.93 471453
2022-05-25 46.66 48.37 46.61 48.11 400330
2022-05-26 48.50 49.85 48.07 48.89 482962
2022-05-27 49.50 49.77 49.11 49.72 320886
2022-05-31 49.14 49.66 48.60 49.20 360412
2022-06-01 49.23 49.40 47.92 48.68 227695
2022-06-02 49.06 51.22 49.01 51.18 254890
2022-06-03 50.77 51.24 50.49 50.89 262244
2022-06-06 51.51 51.79 50.74 51.40 361555
2022-06-07 51.08 52.37 50.87 52.32 276787
2022-06-08 51.46 51.95 50.43 50.67 216049
2022-06-09 50.23 50.54 49.95 50.27 247454
2022-06-10 48.96 49.24 46.78 47.16 300063
2022-06-13 45.62 45.72 44.34 44.92 393760
2022-06-14 44.58 45.22 43.91 44.45 335276
2022-06-15 45.19 45.34 43.54 44.28 335437
2022-06-16 43.02 43.40 40.11 40.29 714954
2022-06-17 41.09 41.68 40.25 40.89 749707
2022-06-21 41.80 41.95 40.78 41.08 519172
2022-06-22 40.26 41.35 40.13 40.98 528862
2022-06-23 40.69 41.09 40.10 40.52 738951
2022-06-24 41.04 42.99 40.96 42.98 2899469
2022-06-27 42.91 42.91 41.58 41.77 494253
2022-06-28 42.18 42.67 41.20 41.20 715837
2022-06-29 41.07 41.07 39.66 40.66 577476
2022-06-30 39.95 40.51 39.09 40.08 645431
2022-07-01 39.54 40.56 38.74 39.22 485001
2022-07-05 38.14 38.93 37.09 38.48 504956
2022-07-06 38.43 39.04 37.48 38.26 450023
2022-07-07 38.98 39.93 38.94 39.68 523158
2022-07-08 39.35 39.50 38.63 39.20 461465
2022-07-11 38.93 39.25 38.61 39.11 286074
2022-07-12 38.78 39.76 38.78 39.25 281285
2022-07-13 38.87 39.33 38.19 39.22 290048
2022-07-14 38.63 39.16 38.12 39.11 298194
2022-07-15 39.97 40.32 39.22 40.28 326258
2022-07-18 41.07 41.15 40.34 40.55 290823
2022-07-19 41.24 42.83 40.88 42.79 333916
2022-07-20 42.82 43.18 42.20 42.77 264289
2022-07-21 42.16 43.16 41.75 43.13 261949
2022-07-22 43.25 43.63 42.70 43.02 246381
2022-07-25 43.43 43.84 42.64 43.66 444430
2022-07-26 43.43 43.64 41.44 41.56 562694
2022-07-27 41.49 43.56 41.40 43.22 505177
2022-07-28 43.82 43.82 42.73 43.08 445145
2022-07-29 43.01 43.40 42.66 43.15 346692
2022-08-01 42.53 43.22 41.99 42.93 336023
2022-08-02 42.49 42.99 41.94 42.05 279882
2022-08-03 42.36 43.04 41.89 42.94 254787
2022-08-04 42.83 43.23 42.50 43.13 413849
2022-08-05 42.56 43.97 42.56 43.55 424808
2022-08-08 44.01 44.74 43.83 44.05 483771
2022-08-09 44.03 44.29 43.35 44.07 451086
2022-08-10 45.14 46.10 45.13 45.76 524648
2022-08-11 46.08 46.40 44.85 44.97 586539
2022-08-12 45.81 48.95 45.55 48.95 944261
2022-08-15 48.28 49.73 48.28 49.22 441815
2022-08-16 48.93 49.67 48.64 49.53 352814
2022-08-17 48.61 48.80 47.65 47.67 303079
2022-08-18 47.89 48.18 47.67 48.02 251975
2022-08-19 47.76 47.76 47.12 47.64 272834
2022-08-22 46.50 46.69 45.68 45.77 672021
2022-08-23 45.51 46.45 45.51 46.19 324575
2022-08-24 46.17 46.39 45.71 45.89 281870
2022-08-25 46.16 47.09 45.98 47.09 226468
2022-08-26 46.77 47.00 44.95 45.00 203758
2022-08-29 44.21 44.84 43.81 44.32 239986
2022-08-30 44.56 44.81 43.85 44.19 248003
2022-08-31 44.56 44.56 43.59 43.83 316703
2022-09-01 43.44 43.44 42.40 43.27 353659
2022-09-02 43.75 44.32 42.58 42.75 515759
2022-09-06 42.65 42.86 39.49 39.89 1280770
2022-09-07 40.05 41.85 39.81 41.78 479590
2022-09-08 41.09 42.40 40.63 42.37 532549
2022-09-09 42.66 43.52 42.42 43.34 408762
2022-09-12 43.36 44.25 43.07 43.23 416181
2022-09-13 41.57 42.15 40.53 40.59 442654
2022-09-14 40.25 40.27 38.31 38.58 720060
2022-09-15 38.24 38.97 37.92 38.04 672076
2022-09-16 37.36 37.38 35.67 36.78 2205984
2022-09-19 36.35 37.89 36.16 37.88 576512
2022-09-20 37.17 37.21 36.12 36.73 459178
2022-09-21 37.29 37.29 35.41 35.47 836687
2022-09-22 35.64 35.64 34.89 35.29 518060
2022-09-23 34.55 34.76 33.35 33.99 578277
2022-09-26 33.70 34.09 32.75 32.93 652555
2022-09-27 32.88 33.29 30.81 31.04 1233290
2022-09-28 30.45 32.09 30.13 31.56 1223499
2022-09-29 30.85 30.99 29.80 30.62 1487650
2022-09-30 30.83 31.24 30.20 30.30 876503
2022-10-03 31.13 32.80 31.02 32.38 766048
2022-10-04 33.11 33.94 33.11 33.90 780949
2022-10-05 32.82 33.43 32.54 33.04 519071
2022-10-06 32.66 33.37 32.03 32.37 532827
2022-10-07 31.76 32.14 30.58 30.68 516271
2022-10-10 30.82 31.00 30.19 30.47 651329
2022-10-11 30.21 31.01 29.90 30.27 880895
2022-10-12 30.31 30.73 29.69 30.34 786681
2022-10-13 29.52 31.16 29.02 30.79 1217242
2022-10-14 31.64 32.02 30.88 31.43 813792
2022-10-17 32.72 33.33 32.22 33.01 738269
2022-10-18 33.78 34.84 33.55 33.91 620036
2022-10-19 33.37 33.81 32.63 32.89 448504
2022-10-20 32.86 33.89 31.89 32.23 534758
2022-10-21 32.65 33.21 32.17 33.07 396852
2022-10-24 33.36 33.49 32.56 32.99 393861
2022-10-25 32.79 34.30 32.67 33.99 638975
2022-10-26 34.26 34.65 33.75 34.18 411920
2022-10-27 34.49 34.86 34.09 34.17 368391
2022-10-28 34.15 34.79 33.90 34.62 547061
2022-10-31 34.47 34.67 34.04 34.49 515693
2022-11-01 35.00 35.51 34.49 34.99 486944
2022-11-02 32.47 32.47 28.17 28.39 1931550
2022-11-03 27.81 28.70 27.65 28.08 1506332
2022-11-04 28.70 29.73 28.28 28.72 1295621
2022-11-07 29.00 29.34 28.25 29.32 1047498
2022-11-08 29.64 30.03 29.00 29.33 634335
2022-11-09 28.94 29.42 28.61 29.01 665020
2022-11-10 30.67 32.21 30.38 32.20 1028506
2022-11-11 32.29 34.11 32.25 33.50 1012379
2022-11-14 33.04 34.39 32.50 33.59 1221953
2022-11-15 34.01 34.86 32.98 33.41 636096
2022-11-16 33.15 33.27 32.47 32.89 628921
2022-11-17 32.30 32.37 31.30 32.03 699065
2022-11-18 32.71 32.71 31.91 32.54 350252
2022-11-21 32.19 32.40 31.60 31.77 376313
2022-11-22 32.17 33.32 31.82 33.30 681150
2022-11-23 33.30 34.46 33.19 33.90 493695
2022-11-25 33.83 34.30 33.48 33.90 208421
2022-11-28 33.31 33.49 32.55 32.73 422592
2022-11-29 32.78 33.33 32.44 33.32 411479
2022-11-30 33.34 34.64 32.59 34.61 718826
2022-12-01 35.03 35.28 34.51 35.16 536309
2022-12-02 34.58 35.88 34.47 35.64 735578
2022-12-05 35.11 35.42 33.97 34.63 671372
2022-12-06 34.85 35.00 33.37 33.72 603275
2022-12-07 33.73 34.18 33.44 33.73 428906
2022-12-08 34.08 34.52 33.44 33.88 468246
2022-12-09 33.57 34.71 33.57 34.30 567825
2022-12-12 34.31 34.88 33.76 34.70 632310
2022-12-13 36.32 36.61 34.63 35.26 795532
2022-12-14 34.93 35.36 34.43 34.46 562205
2022-12-15 33.98 34.09 33.25 33.35 511277
2022-12-16 32.84 33.69 32.64 33.47 2172241
2022-12-19 33.38 33.67 32.53 32.59 495970
2022-12-20 32.71 33.55 32.71 33.24 454856
2022-12-21 33.61 34.64 33.61 34.32 459030
2022-12-22 33.88 34.22 32.44 32.93 678431
2022-12-23 32.91 33.80 32.88 33.72 250836
2022-12-27 33.85 34.23 33.45 33.79 353087
2022-12-28 33.98 34.20 32.76 32.77 559073
2022-12-29 33.27 34.39 33.03 34.07 436575
2022-12-30 33.70 34.04 33.28 33.76 417836
2023-01-03 34.32 34.81 33.57 33.97 628354
2023-01-04 34.63 36.07 34.38 35.65 668565
2023-01-05 35.33 36.08 34.99 35.95 765829
2023-01-06 36.56 38.05 36.56 37.87 611286
2023-01-09 38.24 38.52 37.59 37.84 804038
2023-01-10 37.53 38.47 37.38 38.47 433587
2023-01-11 39.17 39.39 38.36 38.54 378101
2023-01-12 38.74 38.81 38.05 38.13 854908
2023-01-13 37.70 38.59 37.70 38.59 345476
2023-01-17 38.67 38.74 37.65 38.17 290821
2023-01-18 38.46 38.74 37.68 37.86 274223
2023-01-19 37.48 37.67 36.90 37.27 513899
2023-01-20 37.51 38.63 37.01 38.59 318557
2023-01-23 38.43 39.47 38.13 39.38 407440
2023-01-24 39.22 39.40 38.88 39.18 323011
2023-01-25 38.63 39.28 38.18 39.08 298584
2023-01-26 39.42 39.68 38.89 39.58 269076
2023-01-27 39.18 39.95 39.14 39.84 183952
2023-01-30 39.29 40.04 39.29 39.52 295229
2023-01-31 39.47 40.59 39.47 40.52 463569
2023-02-01 40.45 41.75 40.16 41.15 306260
2023-02-02 41.58 42.61 41.58 42.60 436276
2023-02-03 41.91 42.25 41.15 41.39 505388
2023-02-06 40.97 41.24 40.15 40.42 358248
2023-02-07 40.04 41.01 39.69 40.90 356906
2023-02-08 40.35 40.74 39.59 39.78 314074
2023-02-09 40.11 40.23 38.00 38.26 346628
2023-02-10 38.02 38.13 37.46 37.88 464513
2023-02-13 38.02 38.91 37.64 38.89 494632
2023-02-14 38.50 39.76 38.25 38.66 1137376
2023-02-15 42.28 43.70 40.52 42.42 998536
2023-02-16 42.78 42.98 41.69 42.07 815098
2023-02-17 42.34 43.22 42.01 42.93 612077
2023-02-21 42.33 42.37 40.97 41.27 503208
2023-02-22 41.34 42.47 41.34 41.98 551039
2023-02-23 42.31 42.51 41.29 42.06 361797
2023-02-24 41.17 42.75 40.78 42.75 540707
2023-02-27 43.18 43.51 42.84 43.26 489285
2023-02-28 43.07 44.05 43.06 43.63 565148
2023-03-01 43.55 44.33 43.44 43.86 495424
2023-03-02 43.30 44.08 43.13 43.97 311121
2023-03-03 44.37 44.74 43.47 44.41 409849
2023-03-06 44.26 44.33 42.49 42.89 375220
2023-03-07 42.92 43.02 41.85 41.91 286947
2023-03-08 42.02 42.59 41.59 42.15 318600
2023-03-09 42.29 42.53 40.81 40.94 373595
2023-03-10 40.70 40.78 39.22 39.38 628062
2023-03-13 38.25 39.07 37.70 38.60 589557
2023-03-14 40.09 40.86 39.28 39.92 791507
2023-03-15 38.34 38.71 36.83 37.91 748139
2023-03-16 37.35 38.98 37.25 38.71 563807
2023-03-17 38.44 38.68 37.43 38.02 1896025
2023-03-20 38.70 39.21 38.25 38.72 483511
2023-03-21 39.79 40.02 38.94 39.44 450366
2023-03-22 39.56 39.74 38.10 38.12 538381
2023-03-23 38.25 39.07 37.60 38.01 411270
2023-03-24 37.53 38.70 37.03 38.68 437342
2023-03-27 39.34 39.40 38.63 38.79 280235
2023-03-28 38.73 39.64 38.52 39.45 479483
2023-03-29 40.06 40.29 39.50 40.15 619268
2023-03-30 40.74 41.02 40.16 40.39 370600
2023-03-31 40.54 41.20 40.50 41.16 532748
2023-04-03 41.07 41.79 40.55 40.99 455403
2023-04-04 40.94 41.00 39.64 39.96 451867
2023-04-05 39.22 39.91 39.10 39.66 323304
2023-04-06 39.67 40.05 39.16 39.77 392960
2023-04-10 39.51 40.61 39.51 40.28 488996
2023-04-11 40.56 41.23 39.93 40.59 545916
2023-04-12 41.43 41.50 40.05 40.14 369848
2023-04-13 40.03 40.83 39.74 40.62 431890
2023-04-14 40.75 41.18 39.79 40.31 330665
2023-04-17 40.38 40.70 40.14 40.66 216917
2023-04-18 40.97 41.27 40.09 40.43 406108
2023-04-19 40.11 40.42 39.82 40.30 431996
2023-04-20 39.82 40.06 39.13 39.46 280142
2023-04-21 39.55 39.55 38.58 39.08 255627
2023-04-24 39.23 39.64 39.12 39.40 170222
2023-04-25 38.64 38.81 37.56 37.58 273278
2023-04-26 36.98 37.76 36.98 37.12 298477
2023-04-27 37.39 37.90 36.93 37.88 228669
2023-04-28 37.89 38.99 37.89 38.51 451721
2023-05-01 38.56 39.37 38.48 38.76 428951
2023-05-02 38.45 38.50 37.20 38.14 524426
2023-05-03 38.19 39.42 37.63 37.86 606928
2023-05-04 36.69 37.40 35.83 37.00 513861
2023-05-05 37.75 38.69 37.68 38.49 413409
2023-05-08 38.81 39.05 38.25 38.75 297100
2023-05-09 38.61 38.80 37.97 38.21 402694
2023-05-10 39.02 39.17 37.94 38.72 513806
2023-05-11 38.21 38.81 38.17 38.63 410001
2023-05-12 38.84 38.94 38.17 38.62 346086
2023-05-15 38.83 39.71 38.65 39.41 283572
2023-05-16 39.20 39.20 38.59 38.73 355740
2023-05-17 39.00 39.65 38.47 39.50 482151
2023-05-18 39.28 39.63 38.99 39.48 335488
2023-05-19 39.64 39.66 38.80 38.95 385770
2023-05-22 39.18 39.78 38.78 39.28 254052
2023-05-23 38.90 39.94 38.65 38.90 238392
2023-05-24 38.46 38.72 38.12 38.51 358251
2023-05-25 38.39 38.59 37.32 37.73 316296
2023-05-26 37.88 38.18 37.57 38.05 234827
2023-05-30 38.02 38.48 37.25 37.60 368976
2023-05-31 37.52 37.67 36.28 36.50 567492
2023-06-01 36.49 37.30 36.27 36.76 340126
2023-06-02 37.83 39.52 37.56 39.44 386878
2023-06-05 39.08 39.20 38.06 39.44 408755
2023-06-06 38.85 40.69 38.78 40.07 595762
2023-06-07 40.17 40.99 40.11 40.54 485437
2023-06-08 40.54 40.54 39.34 39.80 664137
2023-06-09 39.58 39.58 38.93 39.26 382193
2023-06-12 39.23 39.91 38.91 39.39 383827
2023-06-13 39.50 40.53 39.44 40.42 457070
2023-06-14 40.63 40.91 39.56 39.70 632978
2023-06-15 39.37 40.41 39.20 40.25 448207
2023-06-16 40.22 40.57 39.48 40.15 1028073
2023-06-20 39.48 39.75 38.88 39.70 514337
2023-06-21 39.50 39.93 39.01 39.14 460577
2023-06-22 38.94 39.04 38.37 38.81 400380
2023-06-23 37.95 38.85 37.95 38.64 2594059
2023-06-26 38.51 39.58 38.51 39.28 444690
2023-06-27 39.21 39.90 38.84 39.42 328178
2023-06-28 39.43 39.68 39.04 39.64 264999
2023-06-29 39.50 40.61 39.50 40.39 569651
2023-06-30 40.77 41.00 40.15 40.90 563853
2023-07-03 40.48 41.33 40.35 41.10 316655
2023-07-05 40.61 40.63 39.26 39.27 411644
2023-07-06 38.67 38.85 37.86 38.71 552664
2023-07-07 38.91 40.52 38.91 40.24 575722
2023-07-10 40.13 40.99 40.13 40.32 501766
2023-07-11 40.65 40.85 39.98 40.23 530906
2023-07-12 40.92 41.24 40.60 40.92 582689
2023-07-13 41.06 41.42 40.69 41.38 484275
2023-07-14 41.27 41.27 40.12 40.34 746770
2023-07-17 40.20 40.50 40.02 40.25 394440
2023-07-18 40.26 40.98 40.26 40.60 693556
2023-07-19 40.62 41.48 40.55 41.42 565721
2023-07-20 41.82 41.82 40.67 41.09 650035
2023-07-21 41.15 41.18 40.38 40.93 484428
2023-07-24 40.87 41.26 40.40 40.88 525674
2023-07-25 40.98 42.40 40.98 41.74 626999
2023-07-26 41.43 42.26 41.41 41.86 718933
2023-07-27 41.12 41.62 39.62 40.00 1333597
2023-07-28 40.64 40.76 39.97 40.13 761070
2023-07-31 40.14 40.96 39.78 40.53 519519
2023-08-01 40.02 40.83 39.99 40.80 379771
2023-08-02 40.09 40.42 39.69 40.13 300745
2023-08-03 39.87 40.08 39.24 39.26 333289
2023-08-04 39.28 40.01 39.03 39.19 310241
2023-08-07 39.36 39.81 38.94 39.81 285272
2023-08-08 39.03 39.47 38.51 39.39 409801
2023-08-09 39.43 39.43 38.80 39.00 310589
2023-08-10 39.13 39.42 38.51 38.91 429455
2023-08-11 38.82 39.24 38.66 38.78 387458
2023-08-14 38.42 38.42 37.92 38.32 270132
2023-08-15 37.80 37.86 37.29 37.34 251544
2023-08-16 37.20 37.43 36.58 36.59 326424
2023-08-17 36.76 37.42 36.73 37.07 366908
2023-08-18 36.74 37.32 36.53 36.85 368569
2023-08-21 36.88 36.94 36.37 36.72 321988
2023-08-22 36.95 37.50 36.79 37.40 334974
2023-08-23 37.46 37.57 37.14 37.44 254195
2023-08-24 37.19 37.74 36.93 36.96 308092
2023-08-25 37.40 38.11 37.16 37.74 335915
2023-08-28 37.79 38.75 37.79 38.59 381408
2023-08-29 38.48 39.76 38.38 39.69 345034
2023-08-30 39.61 40.40 39.61 40.08 398083
2023-08-31 40.13 40.78 40.07 40.11 371564
2023-09-01 40.30 40.97 40.18 40.48 415025
2023-09-05 40.33 40.42 39.12 39.22 354541
2023-09-06 39.23 39.68 38.59 39.07 330796
2023-09-07 38.83 39.09 37.76 38.06 438170
2023-09-08 38.10 38.31 37.33 37.63 318780
2023-09-11 37.97 38.16 37.55 37.89 405367
2023-09-12 37.70 38.03 37.59 37.75 279337
2023-09-13 37.84 37.94 36.98 36.77 380424
2023-09-14 37.36 38.15 37.03 38.03 415273
2023-09-15 37.85 38.46 37.81 38.31 1450502
2023-09-18 38.24 38.24 37.49 37.49 303554
2023-09-19 37.43 37.93 37.03 37.17 309779
2023-09-20 37.47 37.79 36.57 36.58 258532
2023-09-21 36.24 36.29 35.52 35.75 343764
2023-09-22 35.75 36.08 35.38 35.43 298713
2023-09-25 35.21 35.92 35.04 35.73 282646
2023-09-26 35.35 35.61 34.59 34.65 315083
2023-09-27 34.86 35.36 34.56 35.07 341350
2023-09-28 35.20 35.75 35.15 35.57 323604
2023-09-29 35.90 36.04 35.07 35.32 327975
2023-10-02 35.03 35.12 34.35 34.79 455827
2023-10-03 34.27 35.02 34.21 34.49 525031
2023-10-04 34.64 34.90 34.28 34.57 498830
2023-10-05 34.43 34.60 33.44 33.72 407646
2023-10-06 33.57 34.12 33.13 33.64 767378
2023-10-09 33.21 33.50 32.82 33.05 319554
2023-10-10 33.27 34.25 33.25 33.56 535770
2023-10-11 33.49 34.10 33.38 34.06 390270
2023-10-12 34.00 34.00 32.52 32.62 371932
2023-10-13 32.83 33.37 32.64 32.91 322512
2023-10-16 33.30 33.61 32.96 33.07 337364
2023-10-17 32.69 33.93 32.69 33.69 801651
2023-10-18 33.12 33.41 32.36 32.39 348770
2023-10-19 32.08 32.89 31.96 32.18 474122
2023-10-20 32.48 32.56 31.93 32.03 525225
2023-10-23 31.78 32.25 31.64 31.75 555139
2023-10-24 32.01 32.26 31.73 31.98 439251
2023-10-25 31.65 31.87 31.21 31.30 383974
2023-10-26 31.65 31.84 31.29 31.52 297069
2023-10-27 31.68 31.68 31.00 31.18 292978
2023-10-30 31.66 31.78 31.09 31.53 277778
2023-10-31 31.63 31.76 31.35 31.62 254110
2023-11-01 31.44 31.55 30.88 31.45 393910
2023-11-02 29.18 31.98 27.73 31.89 1022335
2023-11-03 32.73 34.11 32.31 33.97 646143
2023-11-06 31.93 32.85 31.93 32.44 542864
2023-11-07 32.25 32.85 31.82 32.51 675129
2023-11-08 32.47 32.71 32.12 32.51 318536
2023-11-09 32.91 32.91 31.79 31.88 373375
2023-11-10 31.97 32.76 31.72 32.65 346129
2023-11-13 31.83 32.44 31.45 32.25 494439
2023-11-14 33.57 34.38 33.35 33.86 581796
2023-11-15 34.00 34.82 33.89 34.40 444235
2023-11-16 34.21 34.38 33.64 34.10 525227
2023-11-17 34.48 34.75 34.15 34.72 497436
2023-11-20 36.42 36.42 34.94 35.19 445797
2023-11-21 35.01 35.27 34.44 34.46 465433
2023-11-22 34.70 34.82 34.11 34.22 366703
2023-11-24 34.12 34.71 34.04 34.42 828128
2023-11-27 34.17 34.30 33.84 34.16 374122
2023-11-28 33.98 34.46 33.87 34.17 340211
2023-11-29 34.51 34.89 34.17 34.35 416242
2023-11-30 34.44 34.67 33.98 34.35 534802
2023-12-01 34.24 35.79 33.99 35.51 446775
2023-12-04 35.32 35.79 35.21 35.38 336036
2023-12-05 35.12 35.42 34.61 35.21 541114
2023-12-06 35.53 36.28 35.20 35.50 468016
2023-12-07 35.74 36.23 35.33 36.22 383825
2023-12-08 36.28 36.78 36.17 36.42 259051
2023-12-11 36.24 36.76 36.14 36.55 278198
2023-12-12 36.70 36.88 36.14 36.17 368942
2023-12-13 35.98 38.02 35.72 37.68 751039
2023-12-14 38.58 40.06 38.58 39.36 596439
2023-12-15 39.47 40.17 38.87 39.52 1287464
2023-12-18 39.75 39.83 39.26 39.32 547313
2023-12-19 39.80 40.75 39.64 40.61 479352
2023-12-20 40.40 41.12 39.64 39.73 431136
2023-12-21 40.52 40.52 39.67 40.41 393848
2023-12-22 40.57 41.40 40.55 41.17 346608
2023-12-26 41.20 42.34 41.08 42.07 598483
2023-12-27 41.92 42.63 41.92 42.35 671927
2023-12-28 41.94 42.57 41.94 42.31 589700
2023-12-29 42.05 42.42 41.56 41.57 614343
2024-01-02 41.23 41.66 40.87 41.12 530782
2024-01-03 40.56 40.79 39.40 39.45 599269
2024-01-04 39.31 39.66 38.76 38.77 444514
2024-01-05 38.39 39.24 38.05 38.16 686157
2024-01-08 38.11 38.62 37.82 38.55 571628
2024-01-09 37.81 38.07 37.28 37.84 656149
2024-01-10 37.54 38.16 37.48 38.11 335112
2024-01-11 37.82 37.98 37.22 37.82 317614
2024-01-12 38.43 38.54 37.31 37.45 259357
2024-01-16 36.89 37.14 36.69 37.06 385473
2024-01-17 36.24 36.81 36.24 36.73 280980
2024-01-18 37.00 37.00 35.50 36.41 1186305
2024-01-19 36.62 36.71 35.81 36.70 380399
2024-01-22 36.88 37.39 36.77 37.36 456216
2024-01-23 37.98 38.00 37.24 37.39 367240
2024-01-24 37.66 37.66 36.12 36.18 512705
2024-01-25 36.95 37.19 36.22 36.85 579431
2024-01-26 37.18 37.28 36.73 36.81 272700
2024-01-29 36.81 37.32 36.39 37.31 515178
2024-01-30 36.98 37.29 36.60 36.62 628774
2024-01-31 36.77 37.15 36.08 36.21 771503
2024-02-01 36.58 36.89 36.00 36.89 403403
2024-02-02 36.17 36.80 35.69 36.65 436953
2024-02-05 35.95 36.08 35.58 35.80 491397
2024-02-06 35.85 36.56 35.76 36.08 293122
2024-02-07 36.24 36.39 35.79 36.27 281849
2024-02-08 36.22 37.03 36.01 37.01 354993
2024-02-09 36.98 37.11 36.45 36.92 406514
2024-02-12 37.10 38.02 37.10 37.64 507546
2024-02-13 36.32 36.77 35.86 36.08 717247
2024-02-14 38.89 39.23 37.33 38.87 768019
2024-02-15 39.10 39.71 38.50 39.49 730632
2024-02-16 39.09 39.60 38.83 38.90 434684
2024-02-20 38.34 38.80 38.34 38.71 443826
2024-02-21 38.71 38.94 38.41 38.93 311867
2024-02-22 38.94 39.33 38.75 39.27 359238
2024-02-23 39.25 39.40 38.92 39.17 293565
2024-02-26 38.97 39.88 38.89 39.80 326580
2024-02-27 40.21 40.34 39.99 40.12 323027
2024-02-28 39.76 40.42 39.68 39.83 263964
2024-02-29 40.38 40.73 39.99 40.48 455512
2024-03-01 40.64 40.83 40.32 40.53 242391
2024-03-04 40.53 40.77 40.41 40.47 193525
2024-03-05 40.07 40.72 39.79 40.05 267840
2024-03-06 40.61 40.73 40.02 40.32 211686
2024-03-07 40.70 41.42 40.70 41.24 231572
2024-03-08 41.66 41.90 41.22 41.34 226595
2024-03-11 41.36 41.87 41.21 41.80 484949
2024-03-12 41.79 41.79 41.05 41.30 297794
2024-03-13 41.06 41.92 41.06 41.64 311203
2024-03-14 41.26 41.34 40.32 40.71 333644
2024-03-15 40.51 41.38 40.51 40.67 908486
2024-03-18 40.70 41.05 40.22 40.25 467033
2024-03-19 40.23 40.55 39.83 40.23 436208
2024-03-20 40.06 41.60 40.00 41.45 623466
2024-03-21 41.77 42.37 41.67 41.91 477626
2024-03-22 41.96 42.10 41.22 41.36 375764
2024-03-25 41.48 42.08 41.41 41.87 236044
2024-03-26 42.26 42.28 41.71 41.79 296820
2024-03-27 42.20 42.99 42.20 42.96 305494
2024-03-28 43.05 43.72 42.96 43.40 384167
2024-04-01 43.48 43.73 42.64 42.98 403170
2024-04-02 42.32 42.82 42.15 42.69 348188
2024-04-03 42.29 43.48 42.15 43.29 356028
2024-04-04 43.88 43.97 42.32 42.41 438919
2024-04-05 42.28 42.79 42.18 42.57 377114
2024-04-08 42.85 43.25 42.67 42.69 247646
2024-04-09 42.99 43.42 42.82 43.34 194883
2024-04-10 41.99 42.38 41.33 41.72 526000
2024-04-11 41.82 42.30 41.65 42.14 433368
2024-04-12 41.80 42.10 40.82 41.28 394401
2024-04-15 41.54 42.01 41.40 41.90 759764
2024-04-16 41.28 42.40 41.15 41.78 942752
2024-04-17 42.16 42.50 41.92 42.13 1111413
2024-04-18 42.55 43.10 42.10 42.36 851079
2024-04-19 42.17 42.77 42.16 42.52 615086
2024-04-22 42.67 43.47 42.25 42.94 592518
2024-04-23 42.80 43.47 42.59 43.31 372486
2024-04-24 43.13 43.50 42.63 43.26 924370
2024-04-25 42.89 43.10 42.19 42.79 563540
2024-04-26 43.13 43.85 42.75 43.22 326909
2024-04-29 43.53 43.86 43.24 43.30 459304
2024-04-30 42.92 43.24 42.35 42.42 544498
2024-05-01 42.78 43.83 42.61 42.98 438972
2024-05-02 43.34 44.18 43.09 43.94 477118
2024-05-03 44.85 44.93 43.96 44.16 305432
2024-05-06 44.60 44.83 44.12 44.45 457744
2024-05-07 45.46 47.87 45.46 46.32 874659
2024-05-08 46.07 46.10 44.95 45.12 574713
2024-05-09 45.37 45.96 45.04 45.60 573699
2024-05-10 45.66 45.75 45.15 45.48 337574
2024-05-13 45.81 46.26 45.45 45.53 375730
2024-05-14 46.03 46.03 45.30 45.33 379106
2024-05-15 45.59 45.81 45.18 45.77 351789
2024-05-16 45.63 45.89 45.43 45.66 427497
2024-05-17 45.84 46.36 45.71 46.06 436359
2024-05-20 45.97 46.14 45.53 45.58 334941
2024-05-21 45.35 45.70 45.20 45.59 268578
2024-05-22 45.31 45.48 44.55 44.76 230895
2024-05-23 44.84 44.99 43.96 44.40 366698
2024-05-24 44.81 45.18 44.66 44.98 272723
2024-05-28 45.25 45.25 44.39 44.60 297515
2024-05-29 43.89 44.12 43.68 43.74 209916
2024-05-30 44.09 44.39 43.88 44.20 259942
2024-05-31 44.31 44.72 44.01 44.68 383585
2024-06-03 44.81 44.91 43.71 43.87 340838
2024-06-04 43.62 44.12 43.37 43.93 508949
2024-06-05 44.04 45.00 43.90 44.95 368035
2024-06-06 44.70 45.23 44.62 45.07 382781
2024-06-07 44.60 44.76 44.03 44.06 244594
2024-06-10 43.26 44.15 43.24 44.03 343404
2024-06-11 43.82 44.18 43.46 43.95 333014
2024-06-12 45.32 45.93 44.50 44.77 369271
2024-06-13 44.49 44.60 43.36 43.81 191599
2024-06-14 43.14 43.46 42.59 42.87 354210
2024-06-17 42.52 43.44 42.52 43.44 437744
2024-06-18 43.55 43.93 43.28 43.68 487034
2024-06-20 43.51 44.35 43.47 43.40 441062
2024-06-21 43.44 43.85 42.75 43.83 823624
2024-06-24 44.01 44.41 43.76 43.78 452346
2024-06-25 43.53 43.53 42.36 42.76 557207
2024-06-26 42.58 43.26 42.35 43.16 592588
2024-06-27 43.29 43.51 42.79 43.19 245151
2024-06-28 43.46 43.77 43.09 43.65 1974387
2024-07-01 43.58 43.71 42.13 42.18 468972
2024-07-02 42.36 42.47 41.92 42.30 452605
2024-07-03 42.60 43.17 42.20 42.59 223418
2024-07-05 42.20 42.36 41.68 42.01 352912
2024-07-08 42.37 42.86 42.12 42.20 333785
2024-07-09 41.98 42.24 41.48 41.57 392946
2024-07-10 41.90 42.05 41.77 41.93 566901
2024-07-11 42.96 43.94 42.53 43.57 553985
2024-07-12 44.04 44.21 43.60 43.81 529463
2024-07-15 44.06 44.79 43.64 44.26 471294
2024-07-16 44.51 46.95 44.42 46.74 706124
2024-07-17 46.42 47.36 46.09 46.59 522798
2024-07-18 46.15 47.10 45.43 45.49 457068
2024-07-19 45.45 45.45 44.29 44.51 519453
2024-07-22 44.66 45.61 44.03 45.57 443979
2024-07-23 45.54 46.14 45.30 45.78 372042
2024-07-24 45.58 46.25 44.47 44.54 405226
2024-07-25 44.41 45.65 44.24 44.95 684315
2024-07-26 45.70 45.70 44.82 45.44 370648
2024-07-29 45.58 45.68 44.76 45.08 289764
2024-07-30 45.02 45.73 44.87 45.08 381030
2024-07-31 45.47 46.08 44.96 45.24 612899
2024-08-01 45.11 45.78 44.13 44.44 605864
2024-08-02 42.70 42.96 41.93 42.83 530948
2024-08-05 40.56 41.33 39.96 40.85 674384
2024-08-06 41.20 45.64 41.08 44.87 1162349
2024-08-07 45.98 45.98 43.21 43.43 733796
2024-08-08 44.19 45.09 44.02 44.98 449334
2024-08-09 44.98 45.37 44.52 44.72 442315
2024-08-12 44.78 44.87 44.01 44.81 458657
2024-08-13 45.19 45.50 44.65 45.27 476350
2024-08-14 45.43 45.50 44.73 44.84 331468
2024-08-15 46.20 46.57 45.71 46.23 337928
2024-08-16 46.17 46.59 45.57 46.35 279665
2024-08-19 46.42 46.73 46.18 46.69 239865
2024-08-20 46.53 46.54 45.74 45.82 331713
2024-08-21 46.07 46.80 45.92 46.74 269318
2024-08-22 46.66 47.00 46.39 46.73 264693
2024-08-23 47.16 48.91 46.96 48.59 375652
2024-08-26 49.00 49.42 48.43 48.64 343052
2024-08-27 48.49 48.79 48.08 48.51 296149
2024-08-28 48.27 48.90 48.21 48.25 328510
2024-08-29 48.81 49.47 48.21 48.82 225305
2024-08-30 49.04 49.35 48.39 49.13 507262
2024-09-03 48.46 48.73 46.98 47.32 375552
2024-09-04 47.07 47.65 46.76 46.87 347677
2024-09-05 46.84 47.07 45.95 46.26 922103
2024-09-06 46.28 46.65 45.05 45.14 438090
2024-09-09 45.09 45.40 44.61 44.63 571123
2024-09-10 44.58 45.11 44.21 45.00 525123
2024-09-11 44.64 45.78 44.16 45.64 432350
2024-09-12 45.86 46.11 45.34 45.71 322562
2024-09-13 46.42 47.16 46.20 47.12 510098
2024-09-16 47.45 47.64 46.71 47.10 376332
2024-09-17 47.51 48.30 47.36 47.60 302659
2024-09-18 47.66 48.94 47.28 47.63 423686
2024-09-19 49.13 49.13 48.35 48.97 1256530
2024-09-20 48.58 48.58 47.72 48.10 1276534
2024-09-23 48.41 49.44 48.41 48.67 552516
2024-09-24 49.18 50.00 48.96 49.66 378213
2024-09-25 49.78 49.83 49.20 49.38 347714
2024-09-26 50.26 51.00 50.12 50.82 426745
2024-09-27 51.29 51.51 50.05 50.41 420842
2024-09-30 50.17 50.38 49.65 50.32 289179
2024-10-01 50.31 50.31 49.32 49.63 314832
2024-10-02 49.40 49.88 49.13 49.28 223563
2024-10-03 48.96 48.96 48.30 48.38 265094
2024-10-04 49.39 49.45 48.65 49.14 314929
2024-10-07 48.66 48.99 48.45 48.93 272653
2024-10-08 48.83 49.05 48.07 48.25 326735
2024-10-09 48.25 49.04 48.23 48.69 387181
2024-10-10 48.55 48.57 47.85 47.97 384110
2024-10-11 48.01 48.62 48.01 48.51 336728
2024-10-14 48.67 49.83 48.26 49.80 530314
2024-10-15 49.65 50.45 49.63 49.91 370921
2024-10-16 50.35 51.40 50.27 50.94 739265
2024-10-17 51.23 51.44 50.69 51.28 508943
2024-10-18 51.01 51.12 50.30 50.35 553829
2024-10-21 50.29 50.29 48.66 48.92 412710
2024-10-22 48.65 48.65 48.12 48.33 287335
2024-10-23 47.89 48.60 47.45 47.87 379610
2024-10-24 48.12 48.12 47.25 48.06 423488
2024-10-25 48.29 48.43 47.79 48.01 364061
2024-10-28 48.44 49.00 48.44 48.92 308842
2024-10-29 48.15 49.01 48.15 48.96 481427
2024-10-30 48.67 49.92 48.47 48.52 669608
2024-10-31 49.50 50.96 46.24 46.61 1065707
2024-11-01 47.25 47.38 45.46 46.14 683143
2024-11-04 46.32 46.82 46.16 46.67 477281
2024-11-05 46.13 48.22 46.01 48.19 521445
2024-11-06 53.87 54.68 50.46 50.94 998977
2024-11-07 50.99 51.59 50.40 51.45 695226
2024-11-08 51.24 51.74 50.81 51.56 536413
2024-11-11 51.94 52.36 51.68 52.11 357535
2024-11-12 51.86 52.19 51.00 51.08 436674
2024-11-13 51.34 51.92 51.12 51.53 469226
2024-11-14 51.81 52.27 50.52 51.15 449627
2024-11-15 51.48 51.54 50.28 50.64 363407
2024-11-18 50.64 51.55 50.54 50.73 468321
2024-11-19 50.18 50.26 49.29 49.89 584804
2024-11-20 49.60 49.89 48.98 49.82 341892
2024-11-21 50.17 51.35 50.06 51.17 414457
2024-11-22 51.32 52.44 51.21 52.28 416977
2024-11-25 52.77 53.61 52.61 53.17 653828
2024-11-26 52.68 52.99 51.86 52.50 535183
2024-11-27 52.77 53.25 51.23 51.28 493051
2024-11-29 51.76 51.77 51.05 51.25 270696
2024-12-02 51.35 51.66 50.63 51.57 414476
2024-12-03 51.73 51.73 50.96 51.34 363896
2024-12-04 51.41 51.51 50.29 50.44 911723
2024-12-05 50.75 51.08 49.87 49.91 570551
2024-12-06 50.31 50.41 49.81 49.86 416086
2024-12-09 50.48 50.83 49.64 49.78 513659
2024-12-10 49.87 50.24 48.91 49.32 525427
2024-12-11 49.65 49.86 49.07 49.16 543663
2024-12-12 49.05 49.23 48.32 48.05 342254
2024-12-13 47.79 48.06 47.43 47.52 449799
2024-12-16 47.52 47.67 46.85 46.89 586686
2024-12-17 46.61 47.06 45.75 45.92 969288
2024-12-18 46.11 46.40 42.33 42.37 1086497
2024-12-19 42.69 42.90 41.49 41.69 737243
2024-12-20 41.14 42.38 41.14 41.50 1410099
2024-12-23 41.21 41.54 40.65 41.00 527335
2024-12-24 41.06 41.40 40.69 41.38 193969
2024-12-26 41.00 41.49 40.96 41.37 485651
2024-12-27 40.94 41.49 40.22 40.45 409045
2024-12-30 40.25 40.41 39.70 40.12 512320
2024-12-31 40.25 40.99 40.22 40.86 631009
2025-01-02 41.20 41.94 40.05 40.26 807385
2025-01-03 40.36 40.50 38.87 39.29 671227
2025-01-06 39.72 40.26 39.45 39.62 504910
2025-01-07 39.67 40.03 38.95 39.37 645468
2025-01-08 39.01 39.12 38.31 38.79 378023
2025-01-10 37.70 38.28 37.63 38.16 569694
2025-01-13 37.91 39.97 37.88 39.94 510743
2025-01-14 40.09 40.51 39.67 40.15 398934
2025-01-15 41.51 41.61 40.84 41.57 542327
2025-01-16 41.59 41.83 40.72 41.53 494352
2025-01-17 42.11 42.67 41.71 42.44 462642
2025-01-21 42.51 43.21 42.22 43.18 389142
2025-01-22 42.96 43.02 42.22 42.32 301921
2025-01-23 42.12 43.10 42.00 42.96 490378
2025-01-24 42.85 43.16 42.28 42.66 441948
2025-01-27 42.53 43.22 42.45 43.16 494789
2025-01-28 43.07 43.19 42.56 42.77 514430
2025-01-29 42.79 43.70 42.67 42.93 543179
2025-01-30 43.32 44.13 42.90 43.85 732084
2025-01-31 43.34 43.60 42.46 42.90 692724
2025-02-03 41.91 42.42 41.17 42.30 532226
2025-02-04 42.50 43.28 42.36 43.14 436328
2025-02-05 43.38 43.38 42.47 42.70 500547
2025-02-06 43.14 43.23 42.31 42.62 606402
2025-02-07 42.75 42.75 41.99 42.10 493452
2025-02-10 42.57 42.73 41.75 42.02 465530
2025-02-11 42.09 42.76 41.98 42.31 364005
2025-02-12 41.59 42.24 41.43 41.74 605144
2025-02-13 42.16 44.78 42.16 42.95 1173453
2025-02-14 42.78 43.74 42.47 42.99 775739
2025-02-18 43.70 44.71 43.55 44.21 756961
2025-02-19 43.52 44.24 43.32 43.91 713464
2025-02-20 43.78 44.15 43.78 43.98 691980
2025-02-21 44.43 44.70 42.86 43.40 1288935
2025-02-24 43.54 44.08 43.27 43.34 644604
2025-02-25 43.54 44.35 43.11 43.20 613383
2025-02-26 43.24 43.67 42.71 42.80 422478
2025-02-27 42.58 42.89 41.98 42.09 515487
2025-02-28 42.16 42.81 41.90 42.77 563727
2025-03-03 43.28 43.28 40.98 41.23 553272
2025-03-04 40.85 41.17 39.86 40.35 629497
2025-03-05 40.77 42.10 40.64 42.02 656322
2025-03-06 41.82 42.78 41.48 42.60 875149
2025-03-07 42.39 42.65 40.45 41.80 1134534
2025-03-10 41.39 42.02 40.40 40.64 830718
2025-03-11 40.71 40.81 39.88 40.26 565813
2025-03-12 40.69 41.05 39.78 40.13 486400
2025-03-13 39.96 40.62 39.22 39.49 382409
2025-03-14 40.10 40.56 39.70 40.29 644570
2025-03-17 40.25 41.02 40.25 40.38 595718
2025-03-18 40.10 40.54 39.87 40.19 529930
2025-03-19 40.37 40.61 39.88 40.48 706001
2025-03-20 39.91 40.41 39.61 39.65 600333
2025-03-21 38.94 39.17 37.49 38.39 1389928
2025-03-24 39.10 39.80 38.96 39.71 735751
2025-03-25 39.52 40.00 39.30 39.47 626070
2025-03-26 39.41 40.01 38.93 39.23 384487
2025-03-27 38.80 39.04 37.97 38.33 546618
2025-03-28 38.25 38.38 36.68 36.91 563830
2025-03-31 36.46 37.46 36.01 37.16 495773
2025-04-01 37.10 37.33 36.14 36.88 702782
2025-04-02 36.36 37.97 36.36 37.87 595520
2025-04-03 36.00 36.15 32.47 32.50 1407319
2025-04-04 30.92 31.10 28.96 30.43 1628914
2025-04-07 29.16 31.98 28.35 29.85 1547840
2025-04-08 31.21 31.21 28.42 28.93 1565586
2025-04-09 28.40 33.16 27.86 32.89 1543666
2025-04-10 30.88 31.36 29.57 30.53 1038124
2025-04-11 30.45 31.46 29.72 31.13 710526
2025-04-14 31.92 31.92 31.07 31.76 738024
2025-04-15 31.48 32.06 31.31 31.63 665930
2025-04-16 31.58 31.92 30.31 30.81 582607
2025-04-17 31.03 31.81 30.70 31.20 580916
2025-04-21 30.96 30.96 30.38 30.78 400937
2025-04-22 31.42 32.24 31.22 32.11 497915
2025-04-23 33.55 34.50 32.59 32.67 643247
2025-04-24 32.83 33.74 32.51 33.68 492998
2025-04-25 33.09 33.45 32.88 33.34 361884
2025-04-28 33.29 33.80 32.82 33.28 518273
2025-04-29 33.24 33.87 33.05 33.48 390068
2025-04-30 33.01 33.45 32.34 33.31 555216
2025-05-01 33.48 33.95 33.13 33.42 487394
2025-05-02 33.86 34.62 33.57 34.20 410092
2025-05-05 33.78 34.52 33.55 34.00 1060861
2025-05-06 35.58 36.98 35.45 35.47 1160700
2025-05-07 35.46 36.45 35.44 36.12 989135
2025-05-08 36.68 37.72 36.45 37.33 1045287
2025-05-09 37.16 37.40 36.60 36.80 483698
2025-05-12 39.23 40.17 38.57 39.01 658546
2025-05-13 39.06 39.22 38.58 38.79 644915
2025-05-14 38.48 38.48 37.76 38.03 497423
2025-05-15 37.78 38.07 37.38 37.99 437872
2025-05-16 37.91 38.05 37.49 37.78 511039
2025-05-19 36.97 37.56 36.89 37.41 292830
2025-05-20 37.44 37.76 37.10 37.33 284682
2025-05-21 36.75 36.94 35.97 36.02 386882
2025-05-22 35.79 36.34 35.63 36.14 421591
2025-05-23 35.24 36.02 35.14 35.88 408241
2025-05-27 36.75 37.35 36.54 37.28 426427
2025-05-28 37.05 37.26 36.28 36.34 371778
2025-05-29 36.74 36.89 36.05 36.56 316636
2025-05-30 36.26 36.41 35.64 36.13 612461
2025-06-02 36.06 36.06 35.35 35.85 359849
2025-06-03 35.89 36.89 35.30 36.58 465461
2025-06-04 36.51 37.02 36.38 36.47 393332
2025-06-05 36.75 36.98 36.19 36.33 451785
2025-06-06 37.26 37.34 36.82 37.04 400485
2025-06-09 37.37 38.08 37.24 37.57 356537
2025-06-10 37.85 38.28 37.56 37.59 535584
2025-06-11 37.67 37.67 35.74 36.06 1008597
2025-06-12 35.60 35.90 35.15 35.72 701837
2025-06-13 34.99 35.49 34.18 34.30 624061
2025-06-16 34.93 35.35 34.41 34.93 873114
2025-06-17 34.64 34.91 33.98 34.04 633179
2025-06-18 33.87 34.75 33.87 33.90 600724
2025-06-20 34.14 34.17 33.30 33.44 849704
2025-06-23 33.27 33.72 32.74 33.64 764118
2025-06-24 34.12 34.69 33.89 33.96 709088
2025-06-25 33.34 33.80 32.65 32.78 943195
2025-06-26 33.13 33.41 32.91 33.05 810902
2025-06-27 33.10 33.49 32.70 32.84 2024916
2025-06-30 32.84 33.03 32.29 32.31 919632
2025-07-01 32.20 33.87 31.91 33.49 1111355
2025-07-02 33.81 34.47 33.48 34.42 919956
2025-07-03 34.73 34.75 34.30 34.43 321800
2025-07-07 33.90 34.27 33.04 33.15 516715
2025-07-08 33.43 34.62 33.39 33.76 891012
2025-07-09 33.88 34.78 33.37 34.65 1400207
2025-07-10 34.74 35.79 34.42 34.93 707648
2025-07-11 34.14 34.45 33.96 34.21 893617
2025-07-14 33.89 34.11 33.29 33.59 721495
2025-07-15 33.86 33.88 33.03 33.04 554220

Explore More About AVNT

Coins representing dividend payouts and trends

AVNT Dividend History

Discover Avient 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

AVNT Stock Split History

Discover Avient 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

AVNT Historical Prices

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