AVPT Historical Prices

Summary

Key Stock Metrics

9.38

(August 5, 2024)

52-Week Low

20.25

(May 13, 2025)

52-Week High

20.25

(May 13, 2025)

All-Time High

19.31

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-11-05 9.78 9.78 9.78 9.78 150000
2019-11-06 9.78 9.78 9.78 9.78 250000
2019-11-08 0.00 0.00 0.00 9.78 1
2019-11-18 9.96 9.96 9.96 9.96 102
2019-11-19 10.06 10.06 10.06 10.06 123
2019-11-21 0.00 0.00 0.00 10.06 4
2019-11-25 10.25 10.25 10.25 10.25 100
2019-11-27 0.00 0.00 0.00 10.25 5
2019-11-29 0.00 0.00 0.00 10.25 1
2019-12-04 10.18 10.18 9.82 9.89 251962
2019-12-05 0.00 0.00 0.00 9.89 2
2019-12-09 9.85 9.90 9.82 9.85 712733
2019-12-13 0.00 0.00 0.00 9.85 5
2019-12-16 0.00 0.00 0.00 9.85 1
2019-12-17 9.97 10.43 9.85 10.43 157492
2019-12-18 9.92 9.98 9.92 9.92 400
2019-12-26 9.85 9.90 9.85 9.90 1110
2019-12-27 0.00 0.00 0.00 9.90 19
2019-12-30 9.88 9.88 9.87 9.87 102062
2020-01-03 9.88 9.90 9.88 9.90 300006
2020-01-06 0.00 0.00 0.00 9.90 3
2020-01-07 9.95 9.95 9.95 9.95 224982
2020-01-08 0.00 0.00 0.00 9.95 8
2020-01-09 9.95 9.95 9.95 9.95 50006
2020-01-10 9.95 10.00 9.95 9.98 275320
2020-01-13 9.98 10.02 9.98 10.00 484101
2020-01-15 9.99 10.04 9.95 10.01 27063
2020-01-16 0.00 0.00 0.00 10.01 6
2020-01-17 10.03 10.05 10.01 10.01 8864
2020-01-21 10.02 10.03 10.01 10.03 12300
2020-01-22 0.00 0.00 0.00 10.03 25
2020-01-23 9.80 10.05 9.80 10.04 1790
2020-01-24 10.03 10.05 10.03 10.05 100201
2020-01-27 10.05 10.05 10.03 10.03 2779
2020-01-28 10.53 10.53 10.05 10.05 201
2020-01-29 10.05 10.07 10.04 10.06 9003
2020-01-30 10.03 10.03 10.02 10.02 99878
2020-01-31 0.00 0.00 0.00 10.02 10
2020-02-03 10.03 10.12 10.02 10.03 17604
2020-02-04 10.03 10.05 10.01 10.05 106438
2020-02-05 10.05 10.05 10.05 10.05 2005
2020-02-06 10.02 10.02 10.02 10.02 200082
2020-02-07 10.03 10.10 10.03 10.04 64167
2020-02-10 10.02 10.02 10.02 10.02 267
2020-02-11 10.04 10.04 10.04 10.04 188519
2020-02-12 0.00 0.00 0.00 10.04 48
2020-02-13 10.04 10.04 10.04 10.04 43808
2020-02-14 10.04 10.04 10.03 10.03 88165
2020-02-18 10.07 10.07 10.03 10.03 1115
2020-02-19 10.05 10.05 10.03 10.03 15982
2020-02-20 10.04 10.04 10.04 10.04 4128
2020-02-21 0.00 0.00 0.00 10.04 31
2020-02-24 10.03 10.03 10.02 10.02 272
2020-02-25 10.05 10.05 10.04 10.04 28402
2020-02-26 10.07 10.07 10.02 10.02 101822
2020-02-27 10.04 10.04 10.04 10.04 8759
2020-02-28 0.00 0.00 0.00 10.04 24
2020-03-02 0.00 0.00 0.00 10.04 6
2020-03-03 0.00 0.00 0.00 10.04 60
2020-03-04 0.00 0.00 0.00 10.04 3
2020-03-05 0.00 0.00 0.00 10.04 5962
2020-03-06 10.09 10.10 10.09 10.10 1043
2020-03-09 0.00 0.00 0.00 10.10 26
2020-03-10 9.96 10.04 9.96 10.04 53804
2020-03-11 9.96 9.96 9.94 10.04 250001
2020-03-12 9.90 9.91 9.85 9.90 315172
2020-03-13 9.97 9.97 9.80 9.80 656715
2020-03-16 9.65 9.70 9.52 9.60 644577
2020-03-17 9.55 9.79 9.55 9.55 455269
2020-03-18 9.50 9.59 9.13 9.30 115128
2020-03-19 9.55 9.60 9.27 9.27 43162
2020-03-20 9.35 9.50 9.35 9.35 2150673
2020-03-23 9.35 9.50 9.30 9.30 127896
2020-03-24 9.61 9.61 9.61 9.61 273
2020-03-25 9.75 9.80 9.63 9.63 169500
2020-03-26 9.59 9.87 9.59 9.68 380269
2020-03-27 9.66 9.68 9.65 9.68 2325217
2020-03-30 9.66 9.79 9.65 9.66 9041
2020-03-31 9.77 9.82 9.75 9.75 23920
2020-04-01 9.77 9.88 9.77 9.85 6676
2020-04-02 9.83 9.83 9.83 9.83 298790
2020-04-03 9.80 9.81 9.79 9.80 239829
2020-04-06 9.74 9.79 9.74 9.75 322683
2020-04-07 9.80 9.83 9.79 9.80 13423
2020-04-08 9.75 9.80 9.75 9.80 61718
2020-04-09 9.80 9.80 9.71 9.80 18939
2020-04-13 9.80 9.80 9.80 9.80 75025
2020-04-14 9.80 9.90 9.80 9.81 549295
2020-04-15 9.89 10.00 9.77 9.80 116281
2020-04-16 9.78 9.80 9.72 9.80 401815
2020-04-17 9.80 9.80 9.78 9.78 26137
2020-04-20 9.80 9.80 9.80 9.80 314
2020-04-21 9.84 9.84 9.72 9.72 1972
2020-04-22 9.76 9.80 9.76 9.79 32666
2020-04-23 9.77 9.80 9.77 9.80 297
2020-04-24 9.81 9.81 9.81 9.81 384
2020-04-27 9.77 9.77 9.75 9.75 20956
2020-04-28 9.80 9.80 9.80 9.80 230032
2020-04-29 9.80 9.80 9.80 9.80 150078
2020-04-30 9.77 9.98 9.75 9.89 7680
2020-05-01 9.88 9.88 9.76 9.80 28037
2020-05-04 0.00 0.00 0.00 9.80 20
2020-05-05 0.00 0.00 0.00 9.80 23
2020-05-06 9.77 9.85 9.73 9.73 79047
2020-05-07 9.80 9.90 9.66 9.80 77030
2020-05-08 9.80 9.99 9.77 9.89 188366
2020-05-11 0.00 0.00 0.00 9.89 8
2020-05-12 9.88 9.88 9.63 9.75 352713
2020-05-13 9.75 9.82 9.75 9.79 42212
2020-05-14 9.75 9.81 9.75 9.76 37768
2020-05-15 9.80 9.80 9.80 9.80 935
2020-05-18 9.80 9.83 9.78 9.78 464818
2020-05-19 9.80 9.89 9.76 9.76 108197
2020-05-20 9.82 9.92 9.80 9.85 17783
2020-05-21 0.00 0.00 0.00 9.85 106
2020-05-22 9.89 9.89 9.76 9.76 1120
2020-05-26 9.76 9.84 9.76 9.76 534
2020-05-27 9.81 9.81 9.81 9.81 114
2020-05-28 9.84 9.85 9.79 9.79 2790
2020-05-29 9.76 9.79 9.76 9.79 45691
2020-06-01 9.85 9.85 9.80 9.80 1297
2020-06-02 9.80 9.80 9.80 9.80 1338
2020-06-03 9.80 9.83 9.80 9.83 495
2020-06-04 9.85 9.87 9.83 9.85 7558
2020-06-05 9.87 9.88 9.82 9.82 24335
2020-06-08 9.85 10.00 9.85 9.88 454962
2020-06-09 9.95 9.95 9.80 9.82 664
2020-06-10 9.90 10.07 9.90 10.07 263503
2020-06-11 10.04 10.08 9.76 9.95 60819
2020-06-12 10.01 10.01 9.92 9.93 14902
2020-06-15 10.00 10.08 9.99 10.01 102647
2020-06-16 10.05 10.08 10.00 10.08 10361
2020-06-17 10.08 10.74 10.03 10.16 579488
2020-06-18 10.39 10.39 10.08 10.17 68927
2020-06-19 10.20 10.30 10.15 10.25 182546
2020-06-22 10.20 10.25 10.20 10.25 20181
2020-06-23 10.25 10.59 10.21 10.39 134874
2020-06-24 10.26 10.30 10.25 10.25 3354
2020-06-25 10.12 10.28 10.12 10.24 13303
2020-06-26 10.23 10.25 10.20 10.21 12978
2020-06-29 10.24 10.30 10.21 10.25 17504
2020-06-30 10.25 10.26 10.21 10.24 234012
2020-07-01 10.35 10.60 10.17 10.28 1276182
2020-07-02 10.29 10.30 10.20 10.30 258027
2020-07-06 10.26 10.35 10.21 10.26 59350
2020-07-07 10.25 10.28 10.21 10.21 79615
2020-07-08 10.24 10.26 10.22 10.22 36768
2020-07-09 10.27 10.59 10.23 10.40 112484
2020-07-10 10.50 10.63 10.45 10.60 713192
2020-07-13 10.60 10.99 10.55 10.70 141699
2020-07-14 10.70 10.70 10.61 10.65 8083
2020-07-15 10.75 10.85 10.67 10.80 105347
2020-07-16 10.79 10.88 10.71 10.80 267834
2020-07-17 10.57 10.80 10.57 10.72 262961
2020-07-20 10.80 10.81 10.55 10.76 29281
2020-07-21 10.74 10.85 10.70 10.85 308219
2020-07-22 10.85 10.85 10.70 10.75 38558
2020-07-23 10.76 10.90 10.76 10.90 19142
2020-07-24 10.66 10.80 10.66 10.75 24016
2020-07-27 10.75 10.75 10.70 10.74 1469
2020-07-28 10.65 10.73 10.65 10.73 6108
2020-07-29 10.65 10.78 10.60 10.70 112067
2020-07-30 10.51 10.53 10.37 10.44 46476
2020-07-31 10.40 10.44 10.24 10.32 32878
2020-08-03 10.30 10.35 10.27 10.35 36883
2020-08-04 10.39 10.50 10.26 10.32 70537
2020-08-05 10.45 10.45 10.20 10.25 17914
2020-08-06 10.35 10.35 10.20 10.25 5972
2020-08-07 10.38 10.38 10.13 10.18 10218
2020-08-10 10.13 10.15 10.10 10.15 2497
2020-08-11 10.15 10.21 10.15 10.19 15149
2020-08-12 10.22 10.37 10.13 10.28 4130
2020-08-13 10.24 10.30 10.24 10.25 1432
2020-08-14 10.22 10.22 10.13 10.22 33243
2020-08-17 10.19 10.23 10.15 10.16 53518
2020-08-18 10.19 10.19 10.05 10.14 22548
2020-08-19 10.13 10.17 10.04 10.08 17185
2020-08-20 10.16 10.20 10.03 10.09 41230
2020-08-21 10.13 10.16 10.03 10.04 29602
2020-08-24 10.11 10.15 10.01 10.05 163504
2020-08-25 10.10 10.18 10.05 10.18 4426
2020-08-26 10.19 10.20 10.09 10.11 6469
2020-08-27 10.15 10.33 10.13 10.14 9535
2020-08-28 10.24 10.24 10.10 10.13 11279
2020-08-31 10.23 10.26 10.05 10.19 377856
2020-09-01 10.14 10.20 10.10 10.15 56009
2020-09-02 10.16 10.32 10.15 10.20 46202
2020-09-03 10.21 10.32 10.20 10.27 18283
2020-09-04 10.30 10.30 10.20 10.25 11791
2020-09-08 10.34 10.35 10.23 10.23 65248
2020-09-09 10.22 10.54 10.22 10.25 88718
2020-09-10 10.26 10.32 10.20 10.25 7396
2020-09-11 10.38 10.38 10.20 10.25 19312
2020-09-14 10.25 10.29 10.20 10.23 15501
2020-09-15 10.27 10.27 10.16 10.18 34139
2020-09-16 10.21 10.30 10.15 10.20 512655
2020-09-17 10.29 11.00 10.20 10.74 2169072
2020-09-18 11.00 11.00 10.70 10.71 300675
2020-09-21 10.75 10.75 10.60 10.66 193759
2020-09-22 10.74 11.41 10.65 10.84 2217754
2020-09-23 10.91 10.97 10.67 10.71 104088
2020-09-24 10.65 10.70 10.43 10.65 98849
2020-09-25 10.52 10.80 10.51 10.77 295213
2020-09-28 10.86 10.86 10.68 10.75 54236
2020-09-29 10.87 10.88 10.60 10.69 178111
2020-09-30 10.77 10.77 10.57 10.60 98535
2020-10-01 10.63 10.80 10.55 10.70 330240
2020-10-02 10.52 10.72 10.46 10.58 1255343
2020-10-05 10.58 10.67 10.40 10.59 1219340
2020-10-06 10.60 10.62 10.52 10.53 783223
2020-10-07 10.65 10.65 10.52 10.52 144597
2020-10-08 10.52 10.56 10.45 10.47 302425
2020-10-09 10.52 10.54 10.45 10.50 75785
2020-10-12 10.49 10.51 10.45 10.46 57788
2020-10-13 10.45 10.80 10.45 10.49 25650
2020-10-14 10.49 10.53 10.45 10.48 95242
2020-10-15 10.45 10.50 10.45 10.50 133441
2020-10-16 10.50 10.57 10.47 10.50 52488
2020-10-19 10.55 10.70 10.46 10.46 66376
2020-10-20 10.54 10.59 10.49 10.50 13153
2020-10-21 10.50 10.58 10.46 10.50 83294
2020-10-22 10.54 10.54 10.36 10.37 427644
2020-10-23 10.37 10.50 10.37 10.39 73656
2020-10-26 10.40 10.40 10.28 10.28 244858
2020-10-27 10.29 10.30 10.25 10.27 128348
2020-10-28 10.25 10.25 10.14 10.16 177851
2020-10-29 10.16 10.24 10.15 10.18 18891
2020-10-30 10.15 10.18 10.06 10.06 141885
2020-11-02 10.18 10.20 10.06 10.06 26804
2020-11-03 10.13 10.15 10.08 10.13 55375
2020-11-04 10.13 10.16 10.10 10.11 128639
2020-11-05 10.10 10.20 10.10 10.16 1289824
2020-11-06 10.25 10.25 10.11 10.15 2273
2020-11-09 10.20 10.24 10.16 10.20 3969
2020-11-10 10.22 10.22 10.11 10.11 2484
2020-11-11 10.15 10.22 10.15 10.21 7943
2020-11-12 10.15 10.20 10.15 10.20 7049
2020-11-13 10.25 10.43 10.18 10.24 23008
2020-11-16 10.30 10.34 10.28 10.30 8706
2020-11-17 10.26 10.32 10.21 10.28 18396
2020-11-18 10.28 10.34 10.28 10.30 10608
2020-11-19 10.25 10.32 10.16 10.17 17814
2020-11-20 10.24 10.24 10.11 10.15 216807
2020-11-23 10.66 10.75 10.28 10.41 9299999
2020-11-24 10.80 10.95 10.44 10.50 6289866
2020-11-25 10.80 11.25 10.56 10.99 7579529
2020-11-27 14.46 15.43 13.71 14.20 37280749
2020-11-30 16.85 17.25 14.42 15.31 22514461
2020-12-01 15.38 15.45 13.88 13.98 10329111
2020-12-02 12.99 13.90 12.70 13.41 5944177
2020-12-03 14.16 14.59 13.66 13.79 5265098
2020-12-04 14.30 14.38 13.91 14.10 4238405
2020-12-07 14.42 15.26 14.32 14.62 5385369
2020-12-08 15.05 15.20 14.05 14.97 4907589
2020-12-09 14.97 15.40 14.00 14.68 5436483
2020-12-10 14.21 14.94 14.11 14.53 3311638
2020-12-11 14.36 14.50 14.00 14.33 2831585
2020-12-14 14.40 14.68 13.76 14.11 3117366
2020-12-15 13.88 14.00 13.52 13.66 3041867
2020-12-16 13.92 14.21 13.65 14.18 2025172
2020-12-17 14.35 14.72 14.20 14.42 2344924
2020-12-18 14.32 14.48 14.12 14.38 1749802
2020-12-21 14.15 15.00 14.01 14.72 3075243
2020-12-22 15.13 15.40 14.50 15.07 3237882
2020-12-23 15.50 15.92 15.07 15.68 3804343
2020-12-24 16.01 17.00 15.97 16.33 2978103
2020-12-28 16.77 17.90 15.77 15.90 4810427
2020-12-29 16.22 16.25 14.99 15.53 3160700
2020-12-30 15.50 15.68 15.25 15.38 1856979
2020-12-31 15.29 15.32 14.77 15.01 1695817
2021-01-04 15.08 15.09 14.30 14.84 2374440
2021-01-05 14.58 15.24 14.45 15.00 1619864
2021-01-06 14.56 14.97 14.25 14.44 2510772
2021-01-07 14.81 14.84 14.40 14.72 1983642
2021-01-08 14.51 14.65 14.35 14.63 2430450
2021-01-11 14.66 15.30 14.62 14.93 2672802
2021-01-12 16.00 16.98 15.96 16.68 4985036
2021-01-13 16.35 16.99 16.30 16.84 2415902
2021-01-14 16.99 17.78 16.60 16.95 2713647
2021-01-15 16.98 17.00 16.02 16.55 2219807
2021-01-19 16.27 16.40 15.80 16.12 2220688
2021-01-20 15.98 16.10 15.51 15.58 1956230
2021-01-21 15.57 15.80 15.33 15.69 1934630
2021-01-22 15.50 16.00 15.44 15.59 2051694
2021-01-25 15.76 16.00 15.01 15.44 3021216
2021-01-26 15.46 15.50 14.94 15.04 3370767
2021-01-27 14.55 15.40 14.31 14.62 3328100
2021-01-28 14.55 15.42 14.55 15.42 2077829
2021-01-29 15.00 15.12 14.50 14.86 2095870
2021-02-01 15.04 15.92 14.78 15.91 2681168
2021-02-02 16.33 16.38 15.60 16.18 2374447
2021-02-03 16.19 16.81 16.10 16.63 2022752
2021-02-04 16.91 17.28 15.67 15.76 4177555
2021-02-05 15.45 15.65 15.03 15.26 2671501
2021-02-08 15.23 15.48 14.97 15.29 2986102
2021-02-09 15.19 15.20 15.01 15.13 1965745
2021-02-10 15.07 15.15 14.70 14.94 2712637
2021-02-11 14.80 14.85 14.55 14.75 2143254
2021-02-12 15.05 15.38 15.00 15.30 1974728
2021-02-16 15.15 15.16 14.81 15.01 1751931
2021-02-17 14.97 14.99 14.52 14.85 1517054
2021-02-18 14.61 14.68 14.29 14.45 1498122
2021-02-19 14.45 14.57 14.19 14.23 1805497
2021-02-22 14.07 14.15 13.74 13.84 2017597
2021-02-23 13.04 13.11 11.40 12.60 4526307
2021-02-24 13.04 14.00 13.02 13.72 1627599
2021-02-25 13.37 13.70 12.65 12.87 1408331
2021-02-26 12.87 13.18 12.20 12.87 1264990
2021-03-01 13.29 13.43 13.13 13.36 813935
2021-03-02 13.35 13.40 12.90 12.92 724212
2021-03-03 12.97 13.02 12.02 12.05 1630087
2021-03-04 12.01 12.35 10.91 11.44 2662527
2021-03-05 11.41 12.22 10.50 12.01 3234537
2021-03-08 11.98 12.47 11.50 11.57 1231358
2021-03-09 11.85 12.20 11.65 11.99 940419
2021-03-10 12.03 12.24 11.70 12.03 1049420
2021-03-11 13.00 13.05 12.39 12.76 1078170
2021-03-12 12.32 12.78 12.26 12.61 717582
2021-03-15 12.98 13.40 12.85 13.32 1032306
2021-03-16 13.59 13.70 12.70 12.97 1077927
2021-03-17 12.60 13.38 12.59 13.21 1165091
2021-03-18 13.16 13.20 12.50 12.56 841696
2021-03-19 12.50 12.72 12.03 12.42 994515
2021-03-22 12.58 12.77 12.35 12.51 648999
2021-03-23 12.51 12.59 12.15 12.22 692705
2021-03-24 12.27 12.39 11.36 11.42 1007622
2021-03-25 11.03 11.99 10.95 11.92 980403
2021-03-26 11.91 12.15 11.31 11.57 560616
2021-03-29 11.49 11.57 11.11 11.23 401838
2021-03-30 11.14 11.25 10.91 11.08 540683
2021-03-31 11.23 11.48 11.06 11.08 546102
2021-04-01 11.25 11.48 11.09 11.18 593256
2021-04-05 11.30 11.38 11.08 11.11 674881
2021-04-06 11.12 11.39 11.12 11.32 462600
2021-04-07 11.30 11.73 11.30 11.35 426351
2021-04-08 11.58 12.29 11.52 12.09 839206
2021-04-09 12.05 12.26 12.01 12.22 467849
2021-04-12 12.15 12.22 11.39 11.56 768547
2021-04-13 11.30 11.47 11.01 11.15 713352
2021-04-14 11.10 11.31 10.93 11.15 1382854
2021-04-15 11.97 11.97 11.20 11.46 1552423
2021-04-16 11.28 11.38 11.05 11.09 942104
2021-04-19 11.15 11.15 10.50 10.70 1421556
2021-04-20 10.58 10.79 10.20 10.41 1452628
2021-04-21 10.38 11.02 10.31 10.97 800305
2021-04-22 10.97 11.10 10.62 10.73 770469
2021-04-23 10.77 10.95 10.66 10.84 496736
2021-04-26 10.89 11.20 10.88 11.04 530998
2021-04-27 11.17 11.22 11.04 11.10 444737
2021-04-28 11.12 11.17 10.96 11.07 303390
2021-04-29 11.13 11.19 10.76 10.88 443535
2021-04-30 10.80 11.04 10.70 10.71 426127
2021-05-03 10.75 10.79 10.43 10.50 764816
2021-05-04 10.48 10.54 10.25 10.38 894907
2021-05-05 10.44 10.46 10.25 10.29 547136
2021-05-06 10.30 10.32 10.04 10.16 985913
2021-05-07 10.10 10.49 10.10 10.15 635337
2021-05-10 10.14 10.24 10.07 10.11 884160
2021-05-11 9.88 10.32 9.86 10.08 1251653
2021-05-12 10.01 10.09 9.98 9.99 1016418
2021-05-13 9.96 10.08 9.90 9.97 1287623
2021-05-14 10.01 10.05 9.95 10.04 937606
2021-05-17 9.99 10.13 9.96 10.09 667242
2021-05-18 10.06 10.19 10.01 10.12 404220
2021-05-19 10.02 10.10 9.96 10.08 473980
2021-05-20 10.25 10.30 10.02 10.22 694790
2021-05-21 10.23 10.25 10.06 10.11 651409
2021-05-24 10.16 10.22 10.04 10.18 655815
2021-05-25 10.27 10.29 10.11 10.16 443845
2021-05-26 10.16 10.48 10.13 10.38 536504
2021-05-27 10.50 10.75 10.33 10.38 440375
2021-05-28 10.39 10.62 10.28 10.31 436817
2021-06-01 10.45 10.48 10.24 10.45 547930
2021-06-02 10.43 11.24 10.40 11.04 1201493
2021-06-03 10.82 10.97 10.61 10.82 664820
2021-06-04 10.89 10.94 10.51 10.76 620928
2021-06-07 10.74 10.86 10.58 10.68 556020
2021-06-08 10.82 11.39 10.81 11.14 964417
2021-06-09 11.40 11.43 10.97 11.02 919505
2021-06-10 11.10 11.25 10.90 11.11 571445
2021-06-11 11.22 11.35 11.06 11.13 381376
2021-06-14 11.26 11.81 11.13 11.63 982050
2021-06-15 11.70 11.73 11.35 11.39 720900
2021-06-16 11.36 11.74 11.31 11.57 531579
2021-06-17 11.60 11.80 11.52 11.64 441000
2021-06-18 11.55 11.59 11.22 11.38 459952
2021-06-21 11.34 11.34 11.00 11.15 648315
2021-06-22 11.15 11.25 11.05 11.23 451472
2021-06-23 11.33 11.50 11.22 11.35 518516
2021-06-24 11.38 11.54 11.22 11.50 426476
2021-06-25 11.53 12.55 11.43 12.41 1361420
2021-06-28 12.21 12.40 12.03 12.38 755984
2021-06-29 12.29 12.40 11.84 12.11 814818
2021-06-30 12.18 12.35 12.01 12.25 876084
2021-07-01 12.25 12.25 11.82 12.11 747560
2021-07-02 12.05 12.17 11.03 11.95 1848509
2021-07-06 11.90 11.94 11.05 11.41 1199095
2021-07-07 11.17 11.18 10.52 11.01 1315219
2021-07-08 10.46 11.25 10.21 11.07 1091267
2021-07-09 11.02 11.45 10.91 10.95 574950
2021-07-12 10.90 10.90 10.42 10.48 743414
2021-07-13 10.50 10.50 9.93 10.09 1617696
2021-07-14 10.10 10.14 9.81 9.88 1427218
2021-07-15 9.86 9.87 9.32 9.43 1114884
2021-07-16 9.75 10.24 9.40 9.45 1463696
2021-07-19 9.53 10.56 9.45 10.15 2187431
2021-07-20 10.40 10.46 10.09 10.12 803126
2021-07-21 10.60 11.70 10.21 11.42 2147948
2021-07-22 11.50 11.94 11.26 11.59 1325243
2021-07-23 11.75 11.76 11.30 11.45 585633
2021-07-26 11.41 11.46 11.01 11.25 614091
2021-07-27 11.31 11.31 10.54 10.71 871919
2021-07-28 10.71 10.84 10.24 10.33 1048060
2021-07-29 10.33 10.73 10.28 10.57 780511
2021-07-30 10.50 10.62 10.38 10.55 319517
2021-08-02 10.60 11.10 10.56 10.78 605952
2021-08-03 10.80 10.84 10.47 10.50 514083
2021-08-04 10.45 10.56 10.24 10.31 461798
2021-08-05 10.35 10.70 10.35 10.59 446110
2021-08-06 10.60 10.66 10.24 10.29 553568
2021-08-09 10.37 10.63 10.28 10.49 1187528
2021-08-10 10.43 10.45 9.98 10.19 2181619
2021-08-11 10.20 10.23 9.32 9.56 2861006
2021-08-12 9.56 9.90 9.45 9.88 1109061
2021-08-13 9.74 9.88 9.55 9.68 640990
2021-08-16 9.68 9.89 9.23 9.47 1189121
2021-08-17 9.38 9.60 8.97 9.01 1558093
2021-08-18 9.02 9.20 8.82 9.03 865004
2021-08-19 8.67 9.00 8.36 8.46 1577965
2021-08-20 8.75 8.85 8.48 8.82 1392588
2021-08-23 8.95 9.45 8.87 9.41 886752
2021-08-24 9.40 9.82 9.40 9.66 1022443
2021-08-25 9.70 10.18 9.48 9.81 928303
2021-08-26 9.67 10.03 9.61 9.65 570805
2021-08-27 9.59 10.02 9.58 9.82 684579
2021-08-30 9.70 9.74 9.02 9.07 1126180
2021-08-31 9.11 9.31 8.98 9.26 854555
2021-09-01 9.15 9.71 9.15 9.64 626695
2021-09-02 9.48 10.11 9.47 9.94 869505
2021-09-03 10.12 10.77 10.05 10.68 2330637
2021-09-07 10.78 10.80 9.20 9.39 3041013
2021-09-08 9.40 9.59 9.18 9.49 1280494
2021-09-09 9.49 9.99 9.44 9.94 1088305
2021-09-10 10.00 10.18 9.90 9.90 1058474
2021-09-13 9.90 10.10 9.78 9.83 1102992
2021-09-14 9.80 10.10 9.70 9.79 1010015
2021-09-15 9.85 10.06 9.77 9.91 1471976
2021-09-16 9.81 10.04 9.55 9.58 1211144
2021-09-17 9.52 9.72 9.45 9.58 6389225
2021-09-20 9.25 9.44 8.91 9.04 1929349
2021-09-21 9.02 9.14 8.78 8.78 1443748
2021-09-22 8.98 9.03 8.90 8.90 590144
2021-09-23 8.98 9.01 8.93 8.99 639100
2021-09-24 8.93 9.01 8.90 8.99 487655
2021-09-27 8.96 9.07 8.89 9.03 845240
2021-09-28 8.90 8.99 8.72 8.73 745349
2021-09-29 8.77 8.82 8.49 8.52 666076
2021-09-30 8.60 8.68 8.36 8.49 689815
2021-10-01 8.49 8.49 8.07 8.39 1288773
2021-10-04 8.36 8.36 7.92 8.04 1075165
2021-10-05 8.03 8.35 7.87 8.32 922483
2021-10-06 8.09 8.42 8.08 8.36 565332
2021-10-07 8.45 8.76 8.38 8.69 503662
2021-10-08 8.74 8.85 8.67 8.70 519140
2021-10-11 8.54 8.72 8.52 8.56 381818
2021-10-12 8.52 8.67 8.52 8.56 346219
2021-10-13 8.66 8.74 8.52 8.60 340441
2021-10-14 8.62 8.93 8.60 8.79 390822
2021-10-15 8.84 8.85 8.37 8.41 389894
2021-10-18 8.32 8.61 8.25 8.50 519849
2021-10-19 8.58 8.68 8.45 8.63 365519
2021-10-20 8.66 8.67 8.49 8.56 384186
2021-10-21 8.55 8.82 8.53 8.66 453058
2021-10-22 8.51 8.54 8.21 8.51 694725
2021-10-25 8.48 8.94 8.43 8.87 598992
2021-10-26 8.73 8.87 8.59 8.72 675366
2021-10-27 8.67 8.86 8.57 8.78 471146
2021-10-28 8.80 9.19 8.70 9.03 690465
2021-10-29 8.94 9.50 8.84 9.32 941033
2021-11-01 9.35 9.58 9.23 9.39 554489
2021-11-02 9.38 9.58 9.31 9.49 598939
2021-11-03 9.50 9.58 9.21 9.27 952273
2021-11-04 9.35 9.35 9.14 9.21 515078
2021-11-05 9.10 9.19 8.88 9.07 551418
2021-11-08 8.95 9.39 8.91 9.26 532997
2021-11-09 9.16 9.41 9.02 9.06 611398
2021-11-10 9.06 9.19 8.87 8.97 578901
2021-11-11 8.97 9.12 8.89 8.90 501941
2021-11-12 8.89 9.35 8.89 9.21 836526
2021-11-15 8.53 8.59 7.80 8.33 3183306
2021-11-16 8.36 8.38 7.72 7.73 2234184
2021-11-17 7.75 8.07 7.57 7.59 3760773
2021-11-18 7.65 7.65 7.22 7.34 1471241
2021-11-19 7.56 7.80 7.34 7.35 1503540
2021-11-22 7.34 7.39 6.93 7.04 1585163
2021-11-23 7.00 7.21 6.70 6.94 1316927
2021-11-24 6.87 7.09 6.73 7.04 796466
2021-11-26 6.78 7.11 6.71 7.09 616491
2021-11-29 7.14 7.19 6.84 7.06 826424
2021-11-30 6.92 7.04 6.66 6.91 2298779
2021-12-01 6.95 7.00 6.32 6.32 1319441
2021-12-02 6.32 6.60 6.29 6.45 893921
2021-12-03 6.50 6.50 5.97 6.45 2057726
2021-12-06 6.40 6.48 6.17 6.40 1340127
2021-12-07 6.50 7.01 6.48 6.91 932257
2021-12-08 6.90 7.00 6.61 6.96 797458
2021-12-09 6.82 6.96 6.66 6.73 652737
2021-12-10 6.69 6.82 6.54 6.57 678055
2021-12-13 6.51 6.78 6.41 6.55 675521
2021-12-14 6.39 6.57 6.34 6.40 718298
2021-12-15 6.37 6.57 6.28 6.50 1092099
2021-12-16 6.54 6.58 6.30 6.30 1236546
2021-12-17 6.28 6.47 6.11 6.37 2106360
2021-12-20 6.19 6.35 6.11 6.14 941932
2021-12-21 6.25 6.45 6.21 6.39 946205
2021-12-22 6.41 6.49 6.34 6.39 483688
2021-12-23 6.37 6.57 6.31 6.50 602863
2021-12-27 6.49 6.61 6.36 6.39 622747
2021-12-28 6.30 6.54 6.29 6.36 759411
2021-12-29 6.27 6.47 6.13 6.43 1364918
2021-12-30 6.34 6.79 6.32 6.54 1106532
2021-12-31 6.50 6.70 6.25 6.29 864937
2022-01-03 6.30 6.57 6.29 6.44 642547
2022-01-04 6.45 6.70 6.40 6.64 1050962
2022-01-05 6.64 6.69 6.21 6.25 793926
2022-01-06 6.21 6.53 6.14 6.38 901089
2022-01-07 6.36 6.48 6.17 6.20 643511
2022-01-10 6.16 6.16 5.87 6.05 792673
2022-01-11 6.09 6.61 6.09 6.56 935725
2022-01-12 6.58 6.70 6.35 6.41 518973
2022-01-13 6.42 6.52 6.20 6.20 461974
2022-01-14 6.15 6.26 6.11 6.23 600237
2022-01-18 6.19 6.19 5.81 5.82 750099
2022-01-19 5.80 5.90 5.63 5.65 652265
2022-01-20 5.65 6.00 5.65 5.86 640496
2022-01-21 5.77 5.84 5.47 5.51 634343
2022-01-24 5.19 5.48 4.91 5.47 1644959
2022-01-25 5.37 5.48 5.17 5.31 804790
2022-01-26 5.40 5.70 5.34 5.39 761510
2022-01-27 5.48 5.63 5.30 5.36 1032440
2022-01-28 5.29 5.47 5.20 5.47 596182
2022-01-31 5.48 5.89 5.47 5.89 650646
2022-02-01 5.95 6.16 5.83 6.14 1099870
2022-02-02 6.19 6.19 5.88 5.94 936398
2022-02-03 5.79 5.83 5.69 5.71 640129
2022-02-04 5.66 5.85 5.56 5.72 605655
2022-02-07 5.71 5.95 5.68 5.83 500204
2022-02-08 5.81 5.97 5.70 5.95 600367
2022-02-09 6.05 6.25 5.99 6.23 642582
2022-02-10 6.16 6.43 6.10 6.19 883677
2022-02-11 6.24 6.28 5.91 5.98 455743
2022-02-14 5.96 6.13 5.88 5.92 484018
2022-02-15 6.07 6.29 5.99 6.28 575305
2022-02-16 6.21 6.21 6.00 6.12 444723
2022-02-17 6.10 6.12 5.88 5.90 544185
2022-02-18 5.86 5.89 5.70 5.74 706637
2022-02-22 5.64 5.83 5.61 5.65 691709
2022-02-23 5.72 5.72 5.37 5.38 539154
2022-02-24 5.00 5.58 4.92 5.47 2399502
2022-02-25 5.50 5.57 5.36 5.49 1403632
2022-02-28 5.45 5.64 5.42 5.64 999247
2022-03-01 5.64 5.70 5.40 5.47 756428
2022-03-02 5.47 5.59 5.38 5.49 888904
2022-03-03 5.51 5.54 5.16 5.21 596509
2022-03-04 5.16 5.22 4.98 5.07 655448
2022-03-07 4.95 5.88 4.94 5.57 3081375
2022-03-08 5.55 5.58 5.36 5.36 1400364
2022-03-09 5.49 5.67 5.46 5.50 1268225
2022-03-10 5.36 5.55 5.32 5.48 1094345
2022-03-11 5.52 5.65 5.31 5.32 1240846
2022-03-14 5.30 5.37 4.98 5.03 1408176
2022-03-15 5.00 5.16 4.98 5.01 1017013
2022-03-16 5.08 5.27 4.94 5.11 3006956
2022-03-17 5.11 5.36 5.07 5.31 2767809
2022-03-18 5.17 6.05 5.17 5.94 4360679
2022-03-21 5.73 6.11 5.73 5.88 3296459
2022-03-22 5.83 6.00 5.72 5.74 2491366
2022-03-23 5.67 5.72 5.41 5.59 997306
2022-03-24 5.60 5.70 5.46 5.55 1895995
2022-03-25 5.61 5.73 5.38 5.41 962590
2022-03-28 5.45 5.58 5.40 5.45 607879
2022-03-29 5.52 5.57 5.35 5.54 3031659
2022-03-30 5.54 5.75 5.42 5.42 1049541
2022-03-31 5.42 5.43 5.21 5.26 649725
2022-04-01 5.26 5.41 5.22 5.35 739231
2022-04-04 5.35 5.39 5.21 5.26 1020945
2022-04-05 5.23 5.28 5.03 5.07 1280115
2022-04-06 5.03 5.09 4.93 4.99 1052383
2022-04-07 4.95 5.05 4.82 4.96 843532
2022-04-08 4.97 5.12 4.88 4.99 1286825
2022-04-11 4.91 4.99 4.78 4.97 785385
2022-04-12 5.02 5.05 4.84 4.89 1227992
2022-04-13 4.90 5.11 4.84 5.09 3412309
2022-04-14 5.09 5.22 5.07 5.15 1594203
2022-04-18 5.12 5.13 4.90 4.98 774500
2022-04-19 4.95 5.11 4.82 4.96 957637
2022-04-20 4.98 4.98 4.82 4.86 932679
2022-04-21 4.92 4.98 4.76 4.81 674756
2022-04-22 4.78 4.92 4.75 4.79 741971
2022-04-25 4.75 5.09 4.73 5.09 688806
2022-04-26 5.07 5.08 4.87 4.94 919892
2022-04-27 4.96 5.04 4.87 4.92 595268
2022-04-28 4.91 5.07 4.74 5.07 863544
2022-04-29 5.00 5.18 4.88 4.90 733789
2022-05-02 4.89 4.99 4.81 4.97 661303
2022-05-03 4.95 4.95 4.72 4.82 676486
2022-05-04 4.78 5.02 4.68 5.02 721607
2022-05-05 4.96 4.97 4.69 4.76 565079
2022-05-06 4.70 4.84 4.58 4.69 824147
2022-05-09 4.56 4.58 4.28 4.31 983251
2022-05-10 4.40 4.48 3.92 4.18 1667188
2022-05-11 4.18 4.35 4.01 4.17 1504329
2022-05-12 3.91 4.45 3.88 4.31 1836627
2022-05-13 4.40 4.92 4.39 4.79 1236528
2022-05-16 4.72 4.97 4.67 4.82 739175
2022-05-17 4.90 5.03 4.82 4.92 777187
2022-05-18 4.88 5.09 4.83 4.93 701558
2022-05-19 4.89 5.18 4.89 5.08 896247
2022-05-20 5.18 5.33 5.13 5.28 1062297
2022-05-23 5.34 5.48 5.29 5.39 828212
2022-05-24 5.36 5.40 5.28 5.31 851409
2022-05-25 5.28 5.48 5.28 5.41 561603
2022-05-26 5.41 5.58 5.37 5.54 555136
2022-05-27 5.56 5.91 5.53 5.82 946301
2022-05-31 5.76 5.89 5.71 5.85 1166425
2022-06-01 5.89 5.94 5.72 5.75 948037
2022-06-02 5.75 6.04 5.73 6.03 1120613
2022-06-03 5.98 6.05 5.85 5.92 907139
2022-06-06 6.01 6.13 5.88 6.00 1064690
2022-06-07 5.85 5.93 5.49 5.74 1347483
2022-06-08 5.70 5.87 5.66 5.68 838138
2022-06-09 5.67 5.68 5.41 5.47 932368
2022-06-10 5.39 5.57 5.39 5.44 805981
2022-06-13 5.20 5.31 4.71 4.77 1269545
2022-06-14 4.83 4.96 4.72 4.93 613758
2022-06-15 4.94 5.23 4.85 5.19 979392
2022-06-16 5.02 5.15 4.84 5.04 945931
2022-06-17 4.91 5.36 4.91 5.27 1416285
2022-06-21 5.38 5.58 5.29 5.29 916765
2022-06-22 5.25 5.42 5.16 5.17 1020621
2022-06-23 5.18 5.39 5.12 5.36 1362799
2022-06-24 5.41 5.70 5.35 5.39 16090730
2022-06-27 5.44 5.44 4.80 4.82 1521007
2022-06-28 4.83 4.88 4.49 4.55 1341328
2022-06-29 4.52 4.53 4.22 4.27 1424074
2022-06-30 4.21 4.34 4.08 4.34 1215987
2022-07-01 4.33 4.45 4.25 4.30 758501
2022-07-05 4.21 4.63 4.11 4.62 1005355
2022-07-06 4.61 4.69 4.50 4.66 602950
2022-07-07 4.69 4.86 4.66 4.84 609887
2022-07-08 4.79 5.00 4.77 4.97 641156
2022-07-11 4.88 4.95 4.69 4.72 461478
2022-07-12 4.70 4.76 4.49 4.54 409203
2022-07-13 4.48 4.55 4.37 4.49 411260
2022-07-14 4.43 4.44 4.30 4.36 458422
2022-07-15 4.48 4.58 4.36 4.56 555576
2022-07-18 4.61 4.69 4.52 4.57 349423
2022-07-19 4.62 4.74 4.59 4.72 387313
2022-07-20 4.75 5.01 4.72 4.94 496953
2022-07-21 4.93 5.08 4.93 5.08 481605
2022-07-22 5.08 5.09 4.83 4.89 396665
2022-07-25 4.86 4.87 4.77 4.83 458777
2022-07-26 4.80 4.81 4.70 4.76 318204
2022-07-27 4.81 4.98 4.81 4.98 375569
2022-07-28 4.94 5.05 4.84 4.95 316078
2022-07-29 4.94 5.05 4.85 5.03 373297
2022-08-01 5.06 5.27 4.97 5.15 784411
2022-08-02 5.11 5.33 5.09 5.15 558628
2022-08-03 5.20 5.37 5.17 5.31 416584
2022-08-04 5.36 5.42 5.32 5.38 432456
2022-08-05 5.27 5.41 5.22 5.37 350018
2022-08-08 5.39 5.49 5.36 5.42 625997
2022-08-09 5.39 5.40 5.19 5.30 442113
2022-08-10 5.43 5.49 5.38 5.44 417892
2022-08-11 5.50 5.52 5.39 5.40 431774
2022-08-12 5.15 5.22 4.65 5.02 933304
2022-08-15 4.97 5.03 4.91 5.00 336597
2022-08-16 4.95 5.35 4.86 5.27 1070814
2022-08-17 5.18 5.23 5.05 5.10 444504
2022-08-18 5.05 5.15 4.97 5.11 591102
2022-08-19 5.05 5.05 4.86 5.00 516580
2022-08-22 4.89 4.90 4.72 4.85 657333
2022-08-23 4.86 5.03 4.82 4.82 380372
2022-08-24 4.84 4.98 4.81 4.92 293787
2022-08-25 4.94 5.00 4.87 4.90 476092
2022-08-26 4.91 4.97 4.73 4.74 367457
2022-08-29 4.65 4.78 4.65 4.69 338911
2022-08-30 4.69 4.76 4.61 4.69 439566
2022-08-31 4.72 4.77 4.61 4.68 1335765
2022-09-01 4.63 4.68 4.34 4.41 709747
2022-09-02 4.45 4.52 4.35 4.40 406158
2022-09-06 4.40 4.43 4.18 4.23 1212441
2022-09-07 4.20 4.49 4.19 4.48 583775
2022-09-08 4.41 4.59 4.37 4.49 336617
2022-09-09 4.53 4.67 4.53 4.63 416661
2022-09-12 4.66 4.77 4.57 4.67 584732
2022-09-13 4.55 4.58 4.48 4.51 471549
2022-09-14 4.50 4.61 4.34 4.43 985136
2022-09-15 4.37 4.47 4.34 4.38 477487
2022-09-16 4.32 4.44 4.24 4.42 1099211
2022-09-19 4.36 4.42 4.24 4.29 487725
2022-09-20 4.23 4.24 4.14 4.20 484814
2022-09-21 4.20 4.30 4.11 4.19 478008
2022-09-22 4.16 4.17 4.01 4.10 826065
2022-09-23 4.02 4.10 3.98 4.09 553591
2022-09-26 4.07 4.23 4.00 4.00 511561
2022-09-27 4.03 4.13 3.89 4.00 672284
2022-09-28 4.03 4.21 3.95 4.18 631733
2022-09-29 4.12 4.17 4.01 4.09 690512
2022-09-30 4.05 4.21 4.00 4.01 405477
2022-10-03 4.04 4.05 3.89 3.97 453528
2022-10-04 4.01 4.19 4.01 4.13 750241
2022-10-05 4.08 4.10 3.88 3.96 350169
2022-10-06 3.92 4.10 3.92 4.06 375278
2022-10-07 4.02 4.02 3.76 3.82 783938
2022-10-10 3.79 3.81 3.71 3.73 367954
2022-10-11 3.70 3.77 3.60 3.72 544813
2022-10-12 3.72 4.03 3.61 3.64 3080722
2022-10-13 3.51 3.73 3.40 3.69 719581
2022-10-14 3.70 3.73 3.57 3.59 464589
2022-10-17 3.61 3.77 3.61 3.74 622123
2022-10-18 3.79 3.92 3.72 3.76 390584
2022-10-19 3.70 3.71 3.61 3.67 345697
2022-10-20 3.67 3.91 3.67 3.81 529333
2022-10-21 3.84 3.88 3.70 3.85 404102
2022-10-24 3.85 3.85 3.67 3.73 358644
2022-10-25 3.73 4.07 3.73 4.05 986547
2022-10-26 4.06 4.21 3.96 4.10 426663
2022-10-27 4.08 4.23 4.08 4.12 335656
2022-10-28 4.15 4.34 4.13 4.33 500603
2022-10-31 4.28 4.39 4.17 4.37 991896
2022-11-01 4.40 4.45 3.91 4.19 1238177
2022-11-02 4.17 4.22 4.02 4.08 383404
2022-11-03 4.00 4.00 3.79 3.79 571513
2022-11-04 3.84 3.84 3.59 3.79 613911
2022-11-07 3.79 3.90 3.76 3.87 563023
2022-11-08 3.88 3.92 3.75 3.86 458927
2022-11-09 3.80 3.90 3.78 3.84 510547
2022-11-10 4.06 4.09 3.92 3.96 959749
2022-11-11 4.00 4.71 3.88 4.66 2047306
2022-11-14 4.61 4.86 4.61 4.78 601189
2022-11-15 4.86 5.03 4.66 5.02 655035
2022-11-16 4.93 5.10 4.79 5.06 629827
2022-11-17 4.94 4.96 4.71 4.75 632846
2022-11-18 4.90 4.90 4.73 4.74 699434
2022-11-21 4.69 4.86 4.62 4.74 576075
2022-11-22 4.72 4.82 4.66 4.74 484462
2022-11-23 4.65 4.89 4.65 4.78 641350
2022-11-25 4.74 4.84 4.69 4.79 186553
2022-11-28 4.68 4.72 4.48 4.54 497319
2022-11-29 4.54 4.66 4.51 4.61 363667
2022-11-30 4.60 4.76 4.57 4.72 987129
2022-12-01 4.75 4.95 4.70 4.92 822577
2022-12-02 4.76 5.00 4.76 4.92 806618
2022-12-05 4.84 4.98 4.78 4.83 568302
2022-12-06 4.79 4.85 4.62 4.69 474892
2022-12-07 4.73 4.80 4.67 4.74 321229
2022-12-08 4.75 4.86 4.70 4.80 576251
2022-12-09 4.77 4.86 4.72 4.75 400517
2022-12-12 4.75 4.81 4.72 4.77 395646
2022-12-13 4.91 5.03 4.73 4.74 631354
2022-12-14 4.74 4.82 4.52 4.59 1068619
2022-12-15 4.52 4.63 4.36 4.39 761567
2022-12-16 4.35 4.36 4.27 4.34 1214914
2022-12-19 4.34 4.35 4.19 4.26 784656
2022-12-20 4.21 4.34 4.21 4.28 575844
2022-12-21 4.31 4.45 4.18 4.40 434686
2022-12-22 4.31 4.34 4.21 4.30 283683
2022-12-23 4.28 4.31 4.22 4.27 245462
2022-12-27 4.25 4.25 4.10 4.15 469631
2022-12-28 4.11 4.15 4.00 4.01 539462
2022-12-29 4.05 4.18 4.01 4.17 384387
2022-12-30 4.13 4.20 4.09 4.11 280338
2023-01-03 4.16 4.38 4.08 4.22 380282
2023-01-04 4.22 4.32 4.18 4.26 274939
2023-01-05 4.22 4.22 4.03 4.05 292725
2023-01-06 4.11 4.13 3.99 4.12 257804
2023-01-09 4.14 4.32 4.14 4.22 244262
2023-01-10 4.22 4.29 4.19 4.28 203929
2023-01-11 4.30 4.35 4.23 4.33 273855
2023-01-12 4.38 4.39 4.24 4.31 245203
2023-01-13 4.28 4.35 4.28 4.35 152612
2023-01-17 4.34 4.44 4.30 4.42 223537
2023-01-18 4.49 4.55 4.30 4.30 300884
2023-01-19 4.29 4.34 4.27 4.31 254600
2023-01-20 4.37 4.37 4.21 4.29 327819
2023-01-23 4.30 4.43 4.25 4.42 421739
2023-01-24 4.36 4.48 4.31 4.39 244131
2023-01-25 4.32 4.42 4.24 4.40 205913
2023-01-26 4.46 4.58 4.38 4.49 298920
2023-01-27 4.46 4.54 4.40 4.52 349394
2023-01-30 4.46 4.52 4.39 4.39 373745
2023-01-31 4.40 4.56 4.40 4.47 872661
2023-02-01 4.48 4.81 4.42 4.79 612907
2023-02-02 4.83 5.01 4.80 5.01 577191
2023-02-03 4.90 5.12 4.90 4.98 378896
2023-02-06 4.86 4.97 4.82 4.87 320519
2023-02-07 4.78 5.00 4.78 4.99 398621
2023-02-08 4.98 5.07 4.85 4.92 298116
2023-02-09 5.00 5.03 4.85 4.89 228407
2023-02-10 4.83 4.88 4.73 4.87 330660
2023-02-13 4.87 5.01 4.79 4.90 335073
2023-02-14 4.82 4.91 4.72 4.87 425838
2023-02-15 4.82 4.89 4.78 4.86 491640
2023-02-16 4.76 4.84 4.69 4.78 232301
2023-02-17 4.78 4.90 4.74 4.89 260026
2023-02-21 4.79 4.88 4.70 4.75 349635
2023-02-22 4.75 4.82 4.70 4.71 260636
2023-02-23 4.77 4.77 4.68 4.76 282151
2023-02-24 4.71 4.85 4.67 4.83 437983
2023-02-27 4.87 4.92 4.78 4.92 277124
2023-02-28 4.89 5.00 4.84 5.00 378475
2023-03-01 4.97 5.02 4.90 4.94 472561
2023-03-02 4.90 5.04 4.87 5.03 332429
2023-03-03 5.05 5.17 5.03 5.16 385750
2023-03-06 5.16 5.16 5.06 5.09 327340
2023-03-07 5.09 5.17 5.02 5.08 338984
2023-03-08 5.07 5.16 5.04 5.10 371632
2023-03-09 5.10 5.15 4.98 4.99 406561
2023-03-10 4.54 4.66 4.04 4.26 1589111
2023-03-13 4.19 4.36 4.18 4.22 632101
2023-03-14 4.36 4.49 4.17 4.20 563653
2023-03-15 4.13 4.30 4.08 4.21 694857
2023-03-16 4.13 4.19 4.05 4.10 585917
2023-03-17 4.08 4.14 4.02 4.04 894115
2023-03-20 4.07 4.07 4.01 4.03 424553
2023-03-21 4.10 4.20 4.02 4.15 363519
2023-03-22 4.15 4.25 4.07 4.08 460238
2023-03-23 4.11 4.16 3.96 3.99 709114
2023-03-24 3.96 4.01 3.91 3.93 590588
2023-03-27 3.97 4.07 3.93 4.04 415527
2023-03-28 4.02 4.12 3.89 3.90 324368
2023-03-29 3.95 4.01 3.90 4.00 346393
2023-03-30 4.03 4.08 3.95 3.96 283726
2023-03-31 3.99 4.14 3.98 4.12 465097
2023-04-03 4.09 4.15 4.05 4.14 433199
2023-04-04 4.14 4.16 4.02 4.06 248731
2023-04-05 4.06 4.08 3.90 3.90 435249
2023-04-06 3.92 4.07 3.92 4.01 387017
2023-04-10 3.96 4.07 3.96 4.07 347005
2023-04-11 4.09 4.10 3.96 4.02 228300
2023-04-12 4.04 4.06 3.92 3.95 272270
2023-04-13 3.90 4.05 3.90 4.02 270179
2023-04-14 3.98 4.17 3.93 4.16 508945
2023-04-17 4.16 4.24 4.12 4.24 262840
2023-04-18 4.24 4.25 4.11 4.18 263875
2023-04-19 4.14 4.23 4.13 4.22 183214
2023-04-20 4.19 4.37 4.17 4.34 359866
2023-04-21 4.31 4.39 4.29 4.38 321151
2023-04-24 4.36 4.41 4.22 4.23 221487
2023-04-25 4.16 4.17 4.09 4.10 250123
2023-04-26 4.07 4.14 4.01 4.14 398207
2023-04-27 4.15 4.40 4.15 4.40 528107
2023-04-28 4.36 4.49 4.28 4.34 384551
2023-05-01 4.31 4.44 4.26 4.39 544194
2023-05-02 4.37 4.42 4.29 4.39 465221
2023-05-03 4.39 4.49 4.36 4.40 333182
2023-05-04 4.36 4.53 4.36 4.40 536798
2023-05-05 4.50 4.56 4.44 4.48 354863
2023-05-08 4.43 4.48 4.38 4.43 214429
2023-05-09 4.39 4.53 4.38 4.46 650882
2023-05-10 4.53 4.73 4.49 4.62 778635
2023-05-11 4.75 5.27 4.74 5.16 1690393
2023-05-12 5.12 5.35 5.08 5.32 761009
2023-05-15 5.30 5.37 5.21 5.34 507787
2023-05-16 5.31 5.36 5.24 5.31 338253
2023-05-17 5.32 5.50 5.32 5.48 552634
2023-05-18 5.47 5.75 5.45 5.72 579458
2023-05-19 5.78 5.79 5.60 5.72 605510
2023-05-22 5.72 6.11 5.72 6.09 981239
2023-05-23 6.06 6.21 6.03 6.09 972563
2023-05-24 6.04 6.22 5.95 6.10 587879
2023-05-25 6.13 6.20 6.06 6.10 712796
2023-05-26 6.10 6.42 6.08 6.35 1302736
2023-05-30 6.41 6.47 6.29 6.43 786788
2023-05-31 6.43 6.62 6.41 6.61 3705959
2023-06-01 6.61 6.61 6.47 6.57 773454
2023-06-02 6.57 6.73 6.57 6.71 964134
2023-06-05 6.67 6.75 6.60 6.72 852215
2023-06-06 6.69 6.93 6.64 6.86 690395
2023-06-07 6.86 6.88 6.54 6.69 903362
2023-06-08 6.65 6.67 6.48 6.62 1517615
2023-06-09 6.59 6.65 6.46 6.51 956121
2023-06-12 6.50 6.67 6.48 6.61 894066
2023-06-13 6.35 6.36 5.95 6.04 2979214
2023-06-14 6.04 6.25 6.00 6.11 1659501
2023-06-15 6.08 6.20 6.03 6.19 1462547
2023-06-16 6.23 6.24 6.09 6.18 2460317
2023-06-20 6.17 6.17 6.03 6.03 1531776
2023-06-21 5.93 6.08 5.88 6.01 1092127
2023-06-22 6.05 6.11 5.96 6.10 701855
2023-06-23 6.02 6.11 6.01 6.06 4280083
2023-06-26 6.03 6.03 5.62 5.62 949897
2023-06-27 5.65 5.65 5.48 5.49 891897
2023-06-28 5.49 5.73 5.46 5.72 882433
2023-06-29 5.73 5.80 5.71 5.74 580764
2023-06-30 5.78 5.90 5.74 5.76 726193
2023-07-03 5.77 5.77 5.64 5.70 323069
2023-07-05 5.69 5.75 5.52 5.67 785332
2023-07-06 5.59 5.63 5.52 5.56 912745
2023-07-07 5.57 5.74 5.57 5.59 496502
2023-07-10 5.55 5.67 5.53 5.66 329705
2023-07-11 5.60 5.73 5.60 5.67 429181
2023-07-12 5.72 5.87 5.72 5.84 637601
2023-07-13 5.85 5.96 5.84 5.86 447422
2023-07-14 5.82 5.95 5.79 5.84 714312
2023-07-17 5.83 5.97 5.67 5.94 373266
2023-07-18 5.92 6.07 5.83 6.04 510190
2023-07-19 6.04 6.25 6.04 6.11 516094
2023-07-20 6.03 6.17 5.85 5.90 619511
2023-07-21 5.99 6.09 5.95 6.06 547105
2023-07-24 6.06 6.08 5.92 5.96 251373
2023-07-25 5.96 6.03 5.90 5.92 420574
2023-07-26 5.88 5.96 5.86 5.94 619811
2023-07-27 6.00 6.09 5.87 5.89 491053
2023-07-28 5.92 6.08 5.89 6.01 1114989
2023-07-31 6.06 6.24 6.06 6.20 461438
2023-08-01 6.16 6.19 6.05 6.17 386621
2023-08-02 6.10 6.10 5.93 6.00 511660
2023-08-03 6.01 6.12 5.96 6.07 467613
2023-08-04 6.07 6.15 6.05 6.08 541647
2023-08-07 6.08 6.08 5.85 6.07 486811
2023-08-08 5.97 6.00 5.85 5.87 508476
2023-08-09 5.85 5.90 5.74 5.76 631016
2023-08-10 6.14 6.30 5.86 5.99 1374993
2023-08-11 5.93 6.12 5.93 6.06 715345
2023-08-14 6.09 6.27 6.02 6.26 1326488
2023-08-15 6.20 6.51 6.11 6.43 1164668
2023-08-16 6.44 6.55 6.43 6.53 984035
2023-08-17 6.54 6.64 6.52 6.53 1092712
2023-08-18 6.45 6.68 6.34 6.64 4784036
2023-08-21 6.65 6.68 6.44 6.53 473736
2023-08-22 6.56 6.58 6.15 6.18 762283
2023-08-23 6.18 6.40 6.11 6.33 665440
2023-08-24 6.37 6.43 6.26 6.38 572536
2023-08-25 6.40 6.59 6.39 6.53 617879
2023-08-28 6.53 6.56 6.46 6.52 364183
2023-08-29 6.52 6.63 6.44 6.60 490562
2023-08-30 6.60 6.87 6.55 6.87 921006
2023-08-31 6.88 7.05 6.88 6.94 1871119
2023-09-01 7.00 7.13 6.81 6.85 695125
2023-09-05 6.78 6.86 6.70 6.85 476659
2023-09-06 6.82 6.90 6.74 6.75 471736
2023-09-07 6.70 6.80 6.65 6.78 405674
2023-09-08 6.77 6.86 6.71 6.74 392733
2023-09-11 6.61 6.61 6.61 6.61 300
2023-09-12 6.72 6.76 6.61 6.63 343190
2023-09-13 6.62 6.68 6.58 6.63 467847
2023-09-14 6.58 6.83 6.58 6.81 550712
2023-09-15 6.83 6.89 6.70 6.73 1159968
2023-09-18 6.68 6.87 6.43 6.83 438178
2023-09-19 6.81 6.81 6.62 6.68 338446
2023-09-20 6.71 6.77 6.58 6.60 514018
2023-09-21 6.53 6.65 6.52 6.60 503555
2023-09-22 6.62 6.82 6.61 6.73 502884
2023-09-25 6.68 6.75 6.66 6.69 258330
2023-09-26 6.63 6.68 6.41 6.43 426631
2023-09-27 6.47 6.74 6.45 6.68 496324
2023-09-28 6.62 6.78 6.62 6.70 342910
2023-09-29 6.76 6.89 6.69 6.72 498627
2023-10-02 6.69 6.75 6.51 6.57 400410
2023-10-03 6.56 6.61 6.45 6.46 394579
2023-10-04 6.47 6.81 6.47 6.77 702962
2023-10-05 6.74 7.01 6.74 6.97 868939
2023-10-06 6.91 7.08 6.86 6.91 1730608
2023-10-09 6.85 7.03 6.69 7.03 468846
2023-10-10 7.00 7.54 7.00 7.46 2039324
2023-10-11 7.50 7.58 7.35 7.49 577779
2023-10-12 7.50 7.54 7.23 7.34 492471
2023-10-13 7.31 7.34 7.15 7.25 521952
2023-10-16 7.30 7.45 7.26 7.42 410444
2023-10-17 7.37 7.43 7.23 7.29 540694
2023-10-18 7.23 7.36 7.23 7.26 331044
2023-10-19 7.24 7.47 7.24 7.35 415794
2023-10-20 7.39 7.39 7.03 7.18 812531
2023-10-23 7.10 7.42 6.96 7.39 902730
2023-10-24 7.43 7.65 7.38 7.53 1291085
2023-10-25 7.50 7.50 7.16 7.18 608338
2023-10-26 7.19 7.32 7.11 7.25 581063
2023-10-27 7.25 7.37 7.20 7.30 625296
2023-10-30 7.38 7.45 7.16 7.25 355748
2023-10-31 7.23 7.53 7.16 7.49 619095
2023-11-01 7.42 7.49 7.25 7.37 537210
2023-11-02 7.45 7.52 7.31 7.38 447534
2023-11-03 7.46 7.67 7.40 7.60 751153
2023-11-06 7.60 7.64 7.29 7.41 489506
2023-11-07 7.47 7.77 7.47 7.76 945815
2023-11-08 7.78 7.80 7.56 7.72 527885
2023-11-09 7.73 7.74 7.29 7.41 1080862
2023-11-10 7.88 8.32 7.60 8.19 2370440
2023-11-13 8.27 8.38 8.00 8.16 878748
2023-11-14 8.33 8.35 7.99 8.30 1749348
2023-11-15 8.29 8.40 8.08 8.23 919958
2023-11-16 8.23 8.25 8.09 8.19 559958
2023-11-17 8.21 8.37 8.15 8.33 720969
2023-11-20 8.34 8.58 8.30 8.43 851457
2023-11-21 8.37 8.40 8.23 8.23 474394
2023-11-22 8.32 8.38 8.22 8.31 384331
2023-11-24 8.28 8.45 8.28 8.37 310255
2023-11-27 8.33 8.51 8.33 8.36 614862
2023-11-28 8.33 8.43 8.20 8.24 466346
2023-11-29 8.35 8.46 8.11 8.22 669687
2023-11-30 8.24 8.34 8.06 8.19 775676
2023-12-01 8.16 8.34 8.06 8.32 669211
2023-12-04 8.23 8.35 8.21 8.26 566533
2023-12-05 8.19 8.19 8.01 8.13 836742
2023-12-06 8.13 8.24 8.11 8.12 691329
2023-12-07 8.17 8.19 7.92 7.97 580687
2023-12-08 7.95 8.03 7.86 7.99 468311
2023-12-11 7.96 8.13 7.96 8.10 593063
2023-12-12 8.11 8.23 8.07 8.19 429148
2023-12-13 8.20 8.33 8.18 8.32 705816
2023-12-14 8.36 8.57 8.33 8.41 1061373
2023-12-15 8.52 8.61 8.37 8.50 1938371
2023-12-18 8.51 8.53 8.36 8.45 542646
2023-12-19 8.50 8.56 8.36 8.49 646640
2023-12-20 8.50 8.59 8.27 8.28 709747
2023-12-21 8.39 8.46 8.28 8.36 689283
2023-12-22 8.39 8.42 8.21 8.34 744617
2023-12-26 8.34 8.42 8.26 8.39 479464
2023-12-27 8.38 8.50 8.31 8.35 491048
2023-12-28 8.33 8.37 8.25 8.35 437945
2023-12-29 8.35 8.36 8.19 8.21 515472
2024-01-02 8.09 8.09 7.81 7.90 755356
2024-01-03 7.86 7.94 7.77 7.78 899775
2024-01-04 7.82 7.92 7.81 7.81 678528
2024-01-05 7.76 7.88 7.76 7.77 895073
2024-01-08 7.82 8.00 7.82 8.00 587626
2024-01-09 7.75 7.92 7.75 7.88 577132
2024-01-10 7.89 8.25 7.86 8.24 1155127
2024-01-11 8.38 8.38 8.05 8.16 730438
2024-01-12 8.25 8.30 8.02 8.13 790271
2024-01-16 8.05 8.11 7.90 8.01 581341
2024-01-17 7.92 7.95 7.80 7.93 458266
2024-01-18 7.98 8.04 7.84 7.93 508294
2024-01-19 7.99 7.99 7.85 7.99 903189
2024-01-22 8.05 8.11 7.82 7.97 1789570
2024-01-23 7.97 7.98 7.73 7.91 1781953
2024-01-24 8.00 8.02 7.59 7.61 1044840
2024-01-25 7.67 7.77 7.64 7.70 892269
2024-01-26 7.72 7.77 7.54 7.62 631649
2024-01-29 7.62 7.94 7.62 7.93 619964
2024-01-30 7.92 7.92 7.72 7.77 559006
2024-01-31 7.74 7.94 7.68 7.70 702610
2024-02-01 7.70 7.83 7.69 7.81 534796
2024-02-02 7.77 8.01 7.72 7.96 581934
2024-02-05 7.90 7.94 7.75 7.84 643522
2024-02-06 7.86 7.98 7.74 7.91 674697
2024-02-07 7.93 7.94 7.76 7.84 496743
2024-02-08 7.78 7.98 7.78 7.97 686417
2024-02-09 8.02 8.24 7.97 8.17 3510577
2024-02-12 8.14 8.30 7.99 8.00 992458
2024-02-13 7.75 7.85 7.55 7.70 1254337
2024-02-14 7.80 8.05 7.76 7.99 685311
2024-02-15 8.04 8.14 7.94 8.09 662837
2024-02-16 8.08 8.12 7.93 8.00 853510
2024-02-20 7.88 8.03 7.85 7.97 640832
2024-02-21 7.91 7.91 7.73 7.84 618380
2024-02-22 7.95 8.04 7.82 7.88 720629
2024-02-23 7.90 7.99 7.85 7.91 527958
2024-02-26 7.89 8.01 7.88 7.89 584328
2024-02-27 7.93 8.11 7.90 7.99 620862
2024-02-28 7.99 7.99 7.85 7.91 437850
2024-02-29 8.04 8.05 7.92 8.00 1408007
2024-03-01 8.48 8.57 7.80 8.01 2117572
2024-03-04 7.95 7.99 7.37 7.38 1873418
2024-03-05 7.28 7.57 7.08 7.46 1530910
2024-03-06 7.55 7.70 7.49 7.63 866413
2024-03-07 7.71 7.71 7.55 7.63 645780
2024-03-08 7.68 7.92 7.68 7.89 723571
2024-03-11 7.84 7.93 7.79 7.87 480109
2024-03-12 7.89 7.95 7.83 7.83 486620
2024-03-13 7.81 7.87 7.75 7.85 523348
2024-03-14 7.84 7.89 7.73 7.78 930304
2024-03-15 7.68 7.71 7.46 7.55 1298199
2024-03-18 7.52 7.59 7.44 7.56 501481
2024-03-19 7.53 7.78 7.50 7.75 565030
2024-03-20 7.73 8.01 7.71 7.99 717996
2024-03-21 8.00 8.08 7.91 8.03 1079170
2024-03-22 8.00 8.04 7.88 7.90 626272
2024-03-25 7.87 7.97 7.70 7.70 643360
2024-03-26 7.75 7.89 7.70 7.77 573499
2024-03-27 7.78 7.92 7.77 7.91 573358
2024-03-28 7.89 7.97 7.84 7.92 704441
2024-04-01 7.90 7.90 7.70 7.74 479013
2024-04-02 7.65 7.68 7.52 7.64 585438
2024-04-03 7.60 7.86 7.60 7.82 564756
2024-04-04 7.88 8.11 7.77 8.03 1587867
2024-04-05 8.04 8.56 7.97 8.40 3048289
2024-04-08 8.42 8.42 8.17 8.18 567994
2024-04-09 8.21 8.24 8.04 8.15 973064
2024-04-10 7.95 8.02 7.88 7.98 651514
2024-04-11 8.00 8.06 7.92 7.94 471611
2024-04-12 7.88 7.90 7.82 7.89 450989
2024-04-15 7.91 7.95 7.72 7.72 452501
2024-04-16 7.66 7.83 7.64 7.76 519234
2024-04-17 7.81 7.88 7.72 7.73 475258
2024-04-18 7.75 7.87 7.64 7.68 741269
2024-04-19 7.63 7.80 7.62 7.69 599771
2024-04-22 7.70 7.78 7.65 7.74 460401
2024-04-23 7.79 7.94 7.74 7.92 432238
2024-04-24 7.88 7.95 7.83 7.91 359981
2024-04-25 7.75 7.93 7.74 7.92 516181
2024-04-26 7.95 8.30 7.93 8.13 879778
2024-04-29 8.13 8.18 7.94 7.97 376408
2024-04-30 7.91 8.00 7.77 7.77 672657
2024-05-01 7.80 8.00 7.77 7.85 572088
2024-05-02 7.93 8.05 7.85 8.04 392034
2024-05-03 8.19 8.22 8.07 8.14 335605
2024-05-06 8.14 8.20 8.11 8.18 352473
2024-05-07 8.15 8.18 8.09 8.16 295597
2024-05-08 8.09 8.19 8.06 8.18 285321
2024-05-09 8.11 8.15 8.06 8.10 544256
2024-05-10 8.20 8.74 8.08 8.15 1237803
2024-05-13 8.18 8.38 8.15 8.30 1021960
2024-05-14 8.32 8.54 8.15 8.46 1210936
2024-05-15 8.55 8.59 8.44 8.50 632435
2024-05-16 8.49 8.71 8.48 8.71 1614628
2024-05-17 8.72 8.96 8.66 8.95 1878096
2024-05-20 8.98 9.60 8.92 9.49 2622675
2024-05-21 9.45 9.54 9.28 9.41 2112587
2024-05-22 9.36 9.45 9.29 9.35 566448
2024-05-23 9.39 9.45 9.29 9.38 661333
2024-05-24 9.38 9.40 9.13 9.16 1008736
2024-05-28 9.16 9.19 8.95 9.11 905442
2024-05-29 8.97 9.21 8.96 9.05 832539
2024-05-30 9.03 9.09 8.94 9.04 762415
2024-05-31 9.06 9.09 8.94 9.02 869641
2024-06-03 8.98 9.29 8.87 9.12 2181172
2024-06-04 9.14 9.27 8.97 8.98 1878558
2024-06-05 9.06 9.16 8.98 9.08 995065
2024-06-06 9.02 9.10 8.95 9.09 609429
2024-06-07 9.04 9.07 8.99 9.04 408433
2024-06-10 8.98 9.28 8.97 9.10 2225144
2024-06-11 9.10 9.36 8.98 9.25 3047813
2024-06-12 9.43 9.56 9.30 9.42 1779191
2024-06-13 9.44 9.44 9.02 9.03 657717
2024-06-14 8.99 9.08 8.93 9.04 659902
2024-06-17 9.06 9.68 9.02 9.62 2717144
2024-06-18 9.61 9.79 9.49 9.75 1076261
2024-06-20 9.75 10.00 9.72 9.91 1566393
2024-06-21 9.89 10.05 9.84 10.05 1804568
2024-06-24 10.00 10.26 10.00 10.22 1127572
2024-06-25 10.19 10.44 10.18 10.38 1032503
2024-06-26 10.35 10.38 10.16 10.17 822532
2024-06-27 10.26 10.30 10.08 10.24 1011835
2024-06-28 10.28 10.45 10.20 10.42 4430443
2024-07-01 10.45 10.45 10.28 10.30 991749
2024-07-02 10.29 10.47 10.27 10.28 800991
2024-07-03 10.26 10.35 10.18 10.24 400878
2024-07-05 10.22 10.37 10.07 10.26 922780
2024-07-08 10.27 10.32 10.16 10.25 938419
2024-07-09 10.28 10.30 9.96 9.99 1097831
2024-07-10 10.04 10.26 10.03 10.12 905641
2024-07-11 10.26 10.30 10.13 10.21 697394
2024-07-12 10.27 10.36 10.22 10.34 954654
2024-07-15 10.40 10.60 10.23 10.49 2102808
2024-07-16 10.55 10.70 10.47 10.67 1755987
2024-07-17 10.60 10.65 10.36 10.50 1692000
2024-07-18 10.51 10.64 10.37 10.50 1445673
2024-07-19 10.53 10.67 10.45 10.57 1031809
2024-07-22 10.64 10.75 10.57 10.69 1244123
2024-07-23 10.70 11.01 10.70 10.94 1050362
2024-07-24 10.86 10.97 10.64 10.64 1326752
2024-07-25 10.70 10.97 10.70 10.84 1084096
2024-07-26 10.99 10.99 10.80 10.87 562334
2024-07-29 10.90 11.03 10.82 10.93 815701
2024-07-30 11.02 11.05 10.79 10.88 926346
2024-07-31 11.00 11.07 10.84 10.90 900331
2024-08-01 10.90 10.98 10.65 10.77 1614662
2024-08-02 10.27 10.52 10.19 10.24 1238663
2024-08-05 9.56 9.98 9.38 9.70 1917743
2024-08-06 9.78 9.98 9.72 9.94 1111804
2024-08-07 10.08 10.18 9.71 9.75 877233
2024-08-08 9.88 10.34 9.84 10.17 1581302
2024-08-09 10.44 10.48 9.71 10.06 1495414
2024-08-12 10.14 10.49 9.96 10.47 1409400
2024-08-13 10.50 10.78 10.28 10.77 1240374
2024-08-14 10.73 10.76 10.59 10.66 768522
2024-08-15 10.85 11.00 10.73 10.99 1318490
2024-08-16 10.96 11.06 10.75 10.79 2274072
2024-08-19 10.75 10.98 10.71 10.98 935274
2024-08-20 11.01 11.03 10.87 10.89 587669
2024-08-21 10.97 10.97 10.82 10.96 716616
2024-08-22 10.92 10.99 10.73 10.75 685040
2024-08-23 10.85 10.91 10.74 10.79 872097
2024-08-26 10.87 10.98 10.70 10.82 772329
2024-08-27 10.72 10.80 10.65 10.77 540057
2024-08-28 11.17 11.96 11.06 11.51 3772096
2024-08-29 11.51 11.69 11.39 11.48 953433
2024-08-30 11.39 11.57 11.28 11.55 1049234
2024-09-03 11.50 11.69 11.37 11.58 1227327
2024-09-04 11.52 11.80 11.33 11.60 4120673
2024-09-05 11.59 11.75 11.43 11.65 817887
2024-09-06 11.69 11.72 11.34 11.47 764813
2024-09-09 11.55 12.00 11.55 11.77 1018408
2024-09-10 11.79 11.79 11.57 11.67 796002
2024-09-11 11.62 11.77 11.50 11.75 624706
2024-09-12 11.82 11.91 11.70 11.79 642976
2024-09-13 11.80 12.00 11.70 11.90 751477
2024-09-16 11.87 11.99 11.82 11.94 769101
2024-09-17 12.08 12.09 11.74 11.78 1318824
2024-09-18 11.80 11.82 11.65 11.66 729696
2024-09-19 11.94 12.06 11.66 11.98 1709288
2024-09-20 11.95 11.99 11.88 11.94 2307512
2024-09-23 11.97 12.01 11.45 11.60 1382719
2024-09-24 11.63 11.79 11.53 11.74 811673
2024-09-25 11.73 11.85 11.70 11.77 548609
2024-09-26 11.93 11.94 11.75 11.79 580113
2024-09-27 11.79 11.80 11.66 11.71 503029
2024-09-30 11.64 11.80 11.61 11.77 1235621
2024-10-01 11.72 11.75 11.47 11.54 608407
2024-10-02 11.54 11.61 11.46 11.59 443986
2024-10-03 11.54 11.68 11.43 11.59 483220
2024-10-04 11.75 11.90 11.56 11.89 581984
2024-10-07 11.81 11.81 11.56 11.71 799223
2024-10-08 11.79 12.30 11.79 12.24 929185
2024-10-09 12.25 12.46 12.20 12.34 626632
2024-10-10 12.17 12.46 12.17 12.41 572177
2024-10-11 12.40 12.67 12.38 12.50 726837
2024-10-14 12.54 12.54 12.28 12.34 410308
2024-10-15 12.33 12.42 12.07 12.28 537458
2024-10-16 12.28 12.33 11.98 12.15 545118
2024-10-17 12.16 12.25 12.03 12.18 418595
2024-10-18 12.24 12.36 12.09 12.14 469073
2024-10-21 12.05 12.23 11.99 12.06 475821
2024-10-22 12.01 12.13 11.98 12.05 248129
2024-10-23 11.95 11.98 11.61 11.73 561606
2024-10-24 11.84 12.15 11.76 12.08 494110
2024-10-25 12.13 12.18 11.89 11.96 349267
2024-10-28 12.05 12.18 11.96 11.97 465658
2024-10-29 11.99 12.49 11.92 12.44 786451
2024-10-30 12.37 12.58 12.36 12.36 541341
2024-10-31 12.28 12.42 12.08 12.14 662180
2024-11-01 12.16 12.38 12.11 12.38 531969
2024-11-04 12.26 12.43 12.20 12.32 449212
2024-11-05 12.34 12.57 12.34 12.51 456467
2024-11-06 12.76 13.10 12.75 13.09 1113622
2024-11-07 13.07 13.58 13.07 13.48 1277875
2024-11-08 14.26 15.64 14.06 14.89 2781659
2024-11-11 15.00 15.77 14.97 15.70 1561295
2024-11-12 15.50 15.95 15.38 15.85 1888029
2024-11-13 15.93 16.50 15.90 16.03 1655682
2024-11-14 16.00 16.04 15.52 15.82 1074448
2024-11-15 15.76 15.87 15.55 15.73 1045473
2024-11-18 15.72 15.96 15.53 15.74 826944
2024-11-19 15.61 16.62 15.57 16.57 1344648
2024-11-20 16.65 17.50 16.52 17.50 3511175
2024-11-21 17.69 18.33 17.61 18.30 2086436
2024-11-22 18.19 18.75 18.12 18.57 2257640
2024-11-25 18.69 18.75 18.10 18.22 1494609
2024-11-26 18.23 18.50 17.98 18.12 1872866
2024-11-27 18.17 18.17 17.66 17.82 1447761
2024-11-29 17.83 17.98 17.63 17.65 666970
2024-12-02 17.66 18.10 17.58 17.91 1536643
2024-12-03 17.76 18.26 17.66 18.22 1027179
2024-12-04 18.32 18.84 18.30 18.75 2605521
2024-12-05 18.75 19.00 18.54 18.65 1994503
2024-12-06 18.81 19.00 18.62 18.89 1307933
2024-12-09 18.90 19.16 18.35 18.53 1426390
2024-12-10 18.50 18.93 18.38 18.67 2034274
2024-12-11 18.76 18.79 18.43 18.45 1796199
2024-12-12 18.36 18.77 18.30 18.57 730782
2024-12-13 18.57 18.84 18.15 18.37 1070218
2024-12-16 18.37 18.74 18.31 18.65 1368991
2024-12-17 18.65 18.65 18.20 18.41 681489
2024-12-18 18.21 18.59 17.67 17.76 1853316
2024-12-19 17.97 18.14 17.70 17.74 1085405
2024-12-20 17.39 18.00 17.24 17.89 1393089
2024-12-23 17.86 17.95 17.37 17.46 1561370
2024-12-24 17.41 17.82 17.39 17.80 347662
2024-12-26 17.71 17.75 17.31 17.43 618035
2024-12-27 17.33 17.33 16.56 16.95 1511688
2024-12-30 16.71 16.78 16.42 16.48 2532882
2024-12-31 16.62 16.68 16.37 16.51 2172509
2025-01-02 16.64 16.69 16.25 16.62 1306912
2025-01-03 16.74 17.24 16.71 17.14 1043276
2025-01-06 17.16 17.20 16.68 16.79 996807
2025-01-07 16.81 16.88 16.05 16.42 1329431
2025-01-08 16.21 16.74 16.21 16.62 960821
2025-01-10 16.33 16.40 15.99 16.20 724279
2025-01-13 15.90 16.32 15.70 16.30 823675
2025-01-14 16.50 16.70 16.37 16.55 780302
2025-01-15 16.92 17.62 16.79 17.60 1253911
2025-01-16 17.61 17.76 17.51 17.56 722483
2025-01-17 17.78 17.78 17.11 17.21 924537
2025-01-21 17.39 17.51 17.01 17.42 958089
2025-01-22 17.50 18.10 17.34 17.54 1180786
2025-01-23 17.47 18.32 17.45 18.32 1822045
2025-01-24 18.32 18.36 17.82 18.04 1130372
2025-01-27 17.56 18.12 17.21 17.93 1272961
2025-01-28 18.00 18.60 17.61 18.50 1002806
2025-01-29 18.50 18.68 18.16 18.44 983313
2025-01-30 18.60 18.89 18.46 18.72 1667533
2025-01-31 18.95 19.20 18.48 18.78 2009320
2025-02-03 18.23 18.64 18.12 18.60 1052486
2025-02-04 18.74 19.14 18.72 19.12 789849
2025-02-05 19.16 19.45 19.01 19.42 1102425
2025-02-06 19.42 19.48 19.15 19.17 829945
2025-02-07 19.23 19.46 18.92 19.31 950096
2025-02-10 19.42 19.76 19.24 19.61 2300684
2025-02-11 19.48 19.74 19.17 19.49 1649182
2025-02-12 19.25 19.49 19.05 19.35 1327797
2025-02-13 19.49 19.81 19.19 19.80 965355
2025-02-14 19.80 19.90 19.21 19.44 1539287
2025-02-18 19.45 19.61 19.01 19.61 1056160
2025-02-19 19.49 19.57 19.14 19.29 1187917
2025-02-20 19.15 19.16 17.80 18.03 2342461
2025-02-21 18.18 18.18 17.61 17.69 2242432
2025-02-24 17.68 17.77 16.56 17.05 1830816
2025-02-25 16.94 17.07 16.62 16.72 1298729
2025-02-26 16.77 17.56 16.77 17.44 1702575
2025-02-27 17.62 17.70 16.83 17.08 1839720
2025-02-28 13.92 14.98 13.37 14.94 4467827
2025-03-03 15.00 15.26 14.33 15.03 2880399
2025-03-04 14.85 15.05 14.32 14.84 2660205
2025-03-05 14.81 15.37 14.50 15.30 1514484
2025-03-06 14.98 15.30 14.43 14.55 2161140
2025-03-07 14.47 14.74 13.91 14.36 1740278
2025-03-10 14.06 14.06 13.32 13.50 1865076
2025-03-11 13.29 13.82 13.10 13.62 2325439
2025-03-12 14.13 14.32 14.01 14.29 1275804
2025-03-13 14.25 14.39 13.58 13.79 1146699
2025-03-14 14.11 14.70 13.98 14.66 1646734
2025-03-17 14.64 14.94 14.54 14.75 1206833
2025-03-18 14.57 14.73 14.39 14.54 1413556
2025-03-19 14.65 15.28 14.55 15.11 1695141
2025-03-20 14.95 15.42 14.94 15.07 1347261
2025-03-21 14.87 15.13 14.85 15.05 1729547
2025-03-24 15.45 15.50 15.21 15.44 962993
2025-03-25 15.48 15.54 15.17 15.23 1198235
2025-03-26 15.14 15.28 14.87 15.06 1150679
2025-03-27 14.97 15.03 14.67 14.78 846430
2025-03-28 14.71 14.84 14.48 14.62 1487246
2025-03-31 14.32 14.52 13.97 14.44 1804163
2025-04-01 14.48 14.80 14.35 14.77 993363
2025-04-02 14.45 15.29 14.42 15.12 923566
2025-04-03 14.26 14.64 14.13 14.28 883645
2025-04-04 13.63 13.85 13.16 13.33 1467627
2025-04-07 12.63 14.20 12.49 13.54 1449591
2025-04-08 14.21 14.21 13.18 13.45 1101658
2025-04-09 13.38 15.07 13.38 14.86 1464122
2025-04-10 14.40 14.66 14.09 14.40 909304
2025-04-11 14.33 14.65 14.08 14.53 690810
2025-04-14 14.84 14.89 14.37 14.50 549825
2025-04-15 14.50 14.85 14.49 14.83 1049130
2025-04-16 14.54 14.84 14.46 14.65 590718
2025-04-17 14.67 14.73 14.39 14.43 541468
2025-04-21 14.28 14.36 13.87 14.03 544882
2025-04-22 14.26 14.44 14.09 14.32 566587
2025-04-23 14.90 15.22 14.75 15.10 1135552
2025-04-24 15.22 15.80 15.20 15.76 849808
2025-04-25 15.80 16.10 15.68 16.07 563973
2025-04-28 16.07 16.27 15.86 16.12 1058766
2025-04-29 16.11 16.47 16.11 16.44 725134
2025-04-30 16.08 16.37 15.85 16.35 948897
2025-05-01 16.83 16.99 16.53 16.60 859419
2025-05-02 16.73 17.12 16.70 17.08 766065
2025-05-05 16.89 17.30 16.89 17.04 847480
2025-05-06 16.69 17.07 16.56 16.97 1190372
2025-05-07 17.08 17.23 16.95 17.20 903842
2025-05-08 17.25 17.62 17.20 17.40 1058189
2025-05-09 18.75 19.73 18.55 18.85 3733109
2025-05-12 19.28 19.29 18.69 18.89 1577959
2025-05-13 18.97 20.25 18.89 19.99 3292240
2025-05-14 19.90 20.14 19.78 19.83 1929809
2025-05-15 19.76 19.87 19.44 19.60 790017
2025-05-16 19.55 19.73 19.32 19.38 1013662
2025-05-19 19.16 19.29 18.97 18.98 884267
2025-05-20 18.89 19.00 18.56 18.64 2048256
2025-05-21 18.51 18.72 18.21 18.32 855401
2025-05-22 18.32 18.49 18.09 18.11 633071
2025-05-23 17.89 18.34 17.85 18.23 929314
2025-05-27 18.55 18.66 18.32 18.66 1204866
2025-05-28 18.65 18.83 18.48 18.59 1548344
2025-05-29 18.73 18.73 18.27 18.50 967700
2025-05-30 18.51 18.72 18.35 18.65 1141899
2025-06-02 18.62 19.14 18.43 18.81 2256595
2025-06-03 18.81 19.04 18.70 18.96 1213496
2025-06-04 18.92 19.38 18.91 19.24 1526176
2025-06-05 19.35 19.41 18.83 18.95 1037611
2025-06-06 19.20 19.57 18.91 19.56 1400273
2025-06-09 19.65 19.77 19.37 19.51 1450891
2025-06-10 19.39 19.44 18.46 18.84 1179859
2025-06-11 18.88 19.02 18.65 18.82 1330540
2025-06-12 18.73 19.12 18.72 18.96 1032543
2025-06-13 18.57 18.94 18.51 18.59 969710
2025-06-16 18.86 19.06 18.75 19.05 1180976
2025-06-17 18.85 19.58 18.83 18.98 1945955
2025-06-18 18.92 18.92 18.38 18.42 1389466
2025-06-20 18.46 18.55 17.90 17.96 2128896
2025-06-23 17.98 18.39 17.69 18.34 1527488
2025-06-24 18.55 19.16 18.40 19.08 1595958
2025-06-25 19.23 19.29 18.74 18.82 1143937
2025-06-26 18.80 19.27 18.71 19.21 1379828
2025-06-27 19.30 19.38 19.02 19.22 1719334
2025-06-30 19.42 19.74 19.26 19.31 1803274

Explore More About AVPT

Coins representing dividend payouts and trends

AVPT Dividend History

Discover AvePoint Inc'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

AVPT Stock Split History

Discover AvePoint Inc'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

AVPT Historical Prices

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