BCSF Historical Prices

Summary

Key Stock Metrics

13.20

(April 9, 2025)

52-Week Low

19.21

(March 3, 2025)

52-Week High

20.90

(March 27, 2019)

All-Time High

14.92

(July 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-11-15 18.00 18.42 17.65 18.00 5257612
2018-11-16 18.13 18.75 18.09 18.50 861420
2018-11-19 18.49 18.81 18.27 18.52 589693
2018-11-20 18.50 18.62 17.07 18.50 513956
2018-11-21 18.35 18.49 18.05 18.30 150916
2018-11-23 18.39 18.55 18.05 18.55 62380
2018-11-26 18.53 18.70 18.25 18.45 169525
2018-11-27 18.45 18.45 17.77 18.15 247486
2018-11-28 17.89 18.22 17.89 18.03 160185
2018-11-29 17.87 18.40 17.60 18.19 310840
2018-11-30 18.03 18.50 17.80 18.41 141885
2018-12-03 18.50 18.55 18.18 18.35 204042
2018-12-04 18.31 18.39 18.00 18.21 208307
2018-12-06 17.75 18.20 17.75 18.08 250105
2018-12-07 18.00 18.55 17.80 18.00 172909
2018-12-10 17.87 18.46 17.47 18.06 174552
2018-12-11 18.05 18.24 17.82 17.95 158250
2018-12-12 17.86 18.50 17.75 17.98 227425
2018-12-13 17.82 18.14 17.77 17.84 209554
2018-12-14 17.85 18.06 17.18 17.41 302768
2018-12-17 17.25 17.46 16.27 16.45 407510
2018-12-18 16.77 16.84 16.50 16.67 226670
2018-12-19 16.57 17.18 16.40 16.41 149880
2018-12-20 16.40 16.87 15.14 15.78 338685
2018-12-21 15.88 16.98 15.87 16.35 337193
2018-12-24 16.48 16.97 16.10 16.60 111100
2018-12-26 16.42 17.77 16.42 17.45 181450
2018-12-27 17.20 17.69 16.91 17.08 232397
2018-12-28 17.17 17.60 17.17 17.29 268744
2018-12-31 17.43 17.48 16.52 16.77 343316
2019-01-02 16.71 17.62 16.71 17.44 110338
2019-01-03 17.36 17.60 17.28 17.40 111200
2019-01-04 17.55 17.60 17.40 17.46 123470
2019-01-07 17.76 17.76 17.39 17.39 132619
2019-01-08 17.43 17.59 17.18 17.28 136589
2019-01-09 17.36 17.60 17.08 17.45 140796
2019-01-10 17.50 17.62 17.26 17.61 149213
2019-01-11 17.56 17.64 17.35 17.37 108587
2019-01-14 17.47 17.59 17.32 17.40 76061
2019-01-15 17.47 18.21 17.27 18.21 441615
2019-01-16 18.24 18.25 17.91 17.93 87829
2019-01-17 17.90 18.00 17.90 17.91 99990
2019-01-18 17.95 18.25 17.40 18.25 99125
2019-01-22 18.27 18.27 17.66 17.69 63668
2019-01-23 17.98 18.05 17.66 17.76 180168
2019-01-24 17.65 18.24 17.65 18.00 120516
2019-01-25 18.05 18.30 18.00 18.24 139650
2019-01-28 18.21 19.59 18.11 19.14 600523
2019-01-29 19.23 19.59 19.18 19.35 221692
2019-01-30 19.50 19.92 19.30 19.50 291451
2019-01-31 19.59 19.75 19.52 19.75 137261
2019-02-01 19.75 20.21 19.75 19.99 236274
2019-02-04 20.00 20.21 19.02 19.31 174333
2019-02-05 19.28 19.94 19.28 19.73 95848
2019-02-06 19.80 19.94 19.17 19.44 124247
2019-02-07 19.35 19.89 19.01 19.40 96629
2019-02-08 19.50 19.86 19.29 19.62 87334
2019-02-11 19.65 19.98 19.65 19.94 105990
2019-02-12 19.98 20.07 19.77 19.94 180759
2019-02-13 19.89 20.00 19.80 19.95 123158
2019-02-14 19.83 20.02 19.70 20.02 211242
2019-02-15 20.03 20.45 19.87 19.89 233228
2019-02-19 19.80 20.04 19.70 19.79 175175
2019-02-20 19.73 20.35 19.73 20.10 192005
2019-02-21 20.25 20.30 20.05 20.21 156423
2019-02-22 20.29 20.50 20.18 20.18 164572
2019-02-25 20.36 20.37 19.90 20.15 120176
2019-02-26 20.13 20.26 19.93 20.10 99856
2019-02-27 20.10 20.45 19.99 20.15 153526
2019-02-28 20.24 20.24 19.37 20.19 270177
2019-03-01 19.90 20.17 19.05 19.50 329696
2019-03-04 19.50 20.06 19.24 19.26 198323
2019-03-05 19.30 19.89 19.20 19.21 68665
2019-03-06 19.19 19.44 18.80 18.84 145917
2019-03-07 18.90 18.95 18.32 18.68 112316
2019-03-08 18.61 18.86 18.53 18.60 175101
2019-03-11 18.87 19.59 18.71 19.30 136300
2019-03-12 19.44 19.73 19.18 19.58 155978
2019-03-13 19.60 19.96 19.58 19.79 95061
2019-03-14 19.76 19.99 19.57 19.65 121354
2019-03-15 19.90 20.25 19.17 19.76 492419
2019-03-18 19.89 20.04 19.57 19.77 38378
2019-03-19 19.92 20.03 19.35 19.39 74155
2019-03-20 19.67 20.00 19.40 19.83 58266
2019-03-21 19.73 20.25 19.73 20.25 50278
2019-03-22 20.25 20.25 19.59 19.59 79312
2019-03-25 19.55 20.08 19.47 19.70 40254
2019-03-26 19.82 19.98 19.38 19.70 38595
2019-03-27 19.78 20.90 19.78 20.06 350975
2019-03-28 20.25 20.25 18.67 19.30 325794
2019-03-29 19.25 19.66 19.25 19.30 58197
2019-04-01 19.36 20.00 19.30 19.75 91084
2019-04-02 19.74 20.18 19.61 19.89 39245
2019-04-03 20.00 20.30 19.61 19.83 185578
2019-04-04 19.80 20.25 19.58 19.94 112337
2019-04-05 20.06 20.17 19.73 19.87 44008
2019-04-08 19.78 20.17 19.61 19.95 110698
2019-04-09 19.80 20.45 19.80 20.24 114581
2019-04-10 20.29 20.40 20.07 20.17 94180
2019-04-11 20.22 20.45 19.91 20.42 68600
2019-04-12 20.43 20.50 19.97 20.12 77851
2019-04-15 20.11 20.11 19.64 19.88 47518
2019-04-16 19.99 20.25 19.82 20.05 50447
2019-04-17 20.17 20.21 19.86 20.07 47596
2019-04-18 20.02 20.09 19.81 19.86 34405
2019-04-22 19.80 20.32 19.70 20.32 117882
2019-04-23 20.40 20.45 20.06 20.19 111770
2019-04-24 20.05 20.43 20.05 20.10 49301
2019-04-25 20.34 20.34 20.17 20.17 30659
2019-04-26 20.44 20.45 20.06 20.44 45703
2019-04-29 20.45 20.50 20.22 20.35 122422
2019-04-30 20.40 20.40 20.23 20.25 101273
2019-05-01 20.39 20.39 20.12 20.19 88766
2019-05-02 20.16 20.20 19.90 20.14 85044
2019-05-03 20.15 20.27 20.08 20.19 69233
2019-05-06 20.17 20.37 20.05 20.34 83620
2019-05-07 20.01 20.38 19.76 19.82 112445
2019-05-08 19.76 19.92 19.57 19.60 109587
2019-05-09 19.51 19.80 19.50 19.80 83888
2019-05-10 19.75 19.93 19.55 19.59 148060
2019-05-13 19.57 19.57 18.80 19.09 129451
2019-05-14 19.00 19.35 18.35 18.89 836983
2019-05-15 18.84 18.87 18.50 18.79 576155
2019-05-16 18.88 19.21 18.80 19.10 300757
2019-05-17 19.12 19.25 18.40 18.75 259173
2019-05-20 18.75 18.98 18.72 18.74 239254
2019-05-21 18.64 18.88 18.57 18.79 221546
2019-05-22 18.62 19.00 18.62 19.00 176603
2019-05-23 18.92 19.00 18.75 19.00 130913
2019-05-24 19.00 19.00 18.81 18.98 86366
2019-05-28 18.96 18.98 18.80 18.87 169326
2019-05-29 18.87 18.87 18.55 18.80 141309
2019-05-30 18.86 18.98 18.45 18.53 269458
2019-05-31 18.51 18.90 18.47 18.90 116804
2019-06-03 18.94 18.99 18.67 18.74 82711
2019-06-04 18.74 18.89 18.52 18.66 136353
2019-06-05 18.77 18.77 18.34 18.56 155825
2019-06-06 18.52 18.60 18.40 18.60 77453
2019-06-07 18.68 18.73 18.42 18.64 112848
2019-06-10 18.70 18.70 18.40 18.55 104329
2019-06-11 18.50 18.69 18.34 18.55 110809
2019-06-12 18.52 18.70 18.51 18.70 53131
2019-06-13 18.70 18.70 18.50 18.60 104161
2019-06-14 18.55 18.63 18.43 18.46 102135
2019-06-17 18.51 18.56 18.30 18.41 166213
2019-06-18 18.48 18.74 18.48 18.62 131389
2019-06-19 18.73 18.95 18.38 18.88 123726
2019-06-20 18.95 19.00 18.68 18.75 111043
2019-06-21 18.82 19.00 18.52 19.00 132873
2019-06-24 18.86 18.98 18.76 18.76 178318
2019-06-25 18.77 19.35 18.67 18.67 490554
2019-06-26 18.89 19.25 18.85 18.64 276092
2019-06-27 18.61 19.23 18.53 19.23 432385
2019-06-28 19.06 19.06 18.57 18.62 684927
2019-07-01 18.85 18.85 18.30 18.44 154427
2019-07-02 18.50 18.57 18.02 18.36 221772
2019-07-03 18.30 18.39 18.00 18.34 198330
2019-07-05 18.30 18.34 18.18 18.34 76082
2019-07-08 18.38 18.50 18.25 18.34 111778
2019-07-09 18.28 18.45 18.12 18.21 135010
2019-07-10 18.29 18.35 18.00 18.05 188331
2019-07-11 18.07 18.13 17.85 17.93 162316
2019-07-12 17.89 18.16 17.89 18.05 119593
2019-07-15 18.00 18.06 17.78 18.00 138879
2019-07-16 18.06 18.24 17.97 18.10 102490
2019-07-17 18.13 18.24 17.93 18.12 193790
2019-07-18 18.19 18.20 17.94 18.00 156605
2019-07-19 17.97 18.16 17.97 18.05 113570
2019-07-22 18.08 18.10 17.94 17.94 66487
2019-07-23 18.13 18.22 17.94 17.99 105044
2019-07-24 18.07 18.11 17.94 18.04 102010
2019-07-25 18.07 18.42 17.89 17.95 174394
2019-07-26 18.06 18.07 17.96 18.01 52152
2019-07-29 18.05 18.15 17.94 17.98 120208
2019-07-30 17.96 18.10 17.87 18.00 176109
2019-07-31 18.05 18.46 18.00 18.10 209279
2019-08-01 18.15 18.32 18.09 18.20 145052
2019-08-02 18.13 18.25 18.04 18.06 69574
2019-08-05 18.01 18.15 17.87 18.03 112940
2019-08-06 18.16 18.19 18.00 18.03 73286
2019-08-07 18.08 18.16 17.95 18.06 146293
2019-08-08 18.02 18.35 17.96 18.16 71383
2019-08-09 18.24 18.25 17.99 18.10 82691
2019-08-12 18.06 18.10 17.88 18.06 114322
2019-08-13 18.00 18.25 17.98 18.09 148916
2019-08-14 18.08 18.22 18.00 18.06 217698
2019-08-15 18.14 18.19 17.91 17.91 142516
2019-08-16 17.94 18.10 17.94 18.00 162618
2019-08-19 18.09 18.39 18.00 18.12 152488
2019-08-20 18.12 18.14 18.01 18.10 114933
2019-08-21 18.17 18.17 18.06 18.12 106689
2019-08-22 18.01 18.50 18.01 18.09 167681
2019-08-23 18.16 18.57 18.14 18.17 195154
2019-08-26 18.49 18.50 18.28 18.33 130870
2019-08-27 18.40 18.50 18.20 18.44 108523
2019-08-28 18.44 18.50 18.31 18.40 107083
2019-08-29 18.49 18.50 18.33 18.45 129534
2019-08-30 18.47 18.72 18.39 18.64 175286
2019-09-03 18.57 19.00 18.52 18.72 205791
2019-09-04 18.74 18.92 18.59 18.61 164017
2019-09-05 18.67 18.88 18.65 18.86 170784
2019-09-06 18.72 18.79 18.61 18.65 123097
2019-09-09 18.75 18.94 18.67 18.88 141894
2019-09-10 18.72 19.00 18.72 18.97 193486
2019-09-11 18.77 18.93 18.77 18.89 144211
2019-09-12 18.96 18.96 18.72 18.86 140458
2019-09-13 18.94 18.95 18.73 18.86 94282
2019-09-16 18.93 19.00 18.80 18.93 123803
2019-09-17 18.90 18.96 18.83 18.90 123353
2019-09-18 18.96 19.00 18.85 19.00 117799
2019-09-19 18.99 19.00 18.79 18.99 149748
2019-09-20 18.98 19.05 18.90 19.02 586915
2019-09-23 19.05 19.10 18.72 18.80 169740
2019-09-24 18.96 19.07 18.80 18.99 190781
2019-09-25 18.89 19.06 18.83 19.00 250337
2019-09-26 19.19 19.19 18.96 18.66 272846
2019-09-27 18.81 18.81 18.48 18.59 136697
2019-09-30 18.79 19.15 18.59 18.97 237545
2019-10-01 18.88 19.00 18.75 18.97 218674
2019-10-02 18.83 18.93 18.55 18.57 130513
2019-10-03 18.71 18.85 18.40 18.47 128030
2019-10-04 18.42 18.76 18.42 18.63 95815
2019-10-07 18.64 18.77 18.55 18.70 77984
2019-10-08 18.62 18.78 18.45 18.50 157525
2019-10-09 18.54 18.69 18.52 18.61 98741
2019-10-10 18.52 18.76 18.52 18.71 92237
2019-10-11 18.78 18.78 18.44 18.58 147235
2019-10-14 18.60 18.73 18.50 18.57 92844
2019-10-15 18.63 18.78 18.53 18.69 111297
2019-10-16 18.89 18.89 18.57 18.62 162447
2019-10-17 18.56 18.82 18.42 18.77 141973
2019-10-18 18.66 18.81 18.57 18.69 123717
2019-10-21 18.65 18.98 18.62 18.85 100551
2019-10-22 18.87 18.98 18.77 18.84 137365
2019-10-23 18.84 18.97 18.82 18.90 135152
2019-10-24 18.90 19.00 18.84 18.90 132603
2019-10-25 18.92 19.10 18.76 18.87 113189
2019-10-28 18.89 19.19 18.88 18.98 234708
2019-10-29 19.00 19.02 18.83 19.02 154252
2019-10-30 19.00 19.15 18.82 18.83 250445
2019-10-31 18.90 18.99 18.75 18.96 249732
2019-11-01 18.98 19.15 18.98 19.05 201102
2019-11-04 19.12 19.12 18.79 18.90 80137
2019-11-05 18.82 19.08 18.75 18.88 117461
2019-11-06 18.85 19.06 18.78 18.78 133853
2019-11-07 18.75 19.13 18.75 19.00 283867
2019-11-08 19.14 19.18 18.94 18.98 192010
2019-11-11 18.90 19.03 18.90 18.98 117105
2019-11-12 18.87 19.09 18.87 18.90 252464
2019-11-13 18.98 19.17 18.93 19.00 217084
2019-11-14 19.00 19.13 18.88 19.00 200183
2019-11-15 19.02 19.12 18.92 18.94 211627
2019-11-18 18.98 19.07 18.90 18.96 119958
2019-11-19 18.97 19.09 18.90 18.95 161324
2019-11-20 18.96 19.04 18.69 18.91 223507
2019-11-21 18.91 18.97 18.68 18.70 80938
2019-11-22 18.72 18.88 18.55 18.63 134926
2019-11-25 18.61 18.91 18.61 18.79 88540
2019-11-26 18.80 18.87 18.64 18.69 152270
2019-11-27 18.71 19.03 18.71 19.02 132540
2019-11-29 18.97 19.57 18.90 19.53 169773
2019-12-02 19.50 19.50 19.24 19.38 201900
2019-12-03 19.18 19.60 18.94 19.44 632824
2019-12-04 19.61 19.64 19.40 19.63 587072
2019-12-05 19.63 19.67 19.46 19.54 408499
2019-12-06 19.40 19.63 19.40 19.52 389046
2019-12-09 19.71 19.97 19.64 19.95 674861
2019-12-10 19.97 20.00 19.88 19.92 356482
2019-12-11 19.90 20.35 19.90 20.00 539466
2019-12-12 20.04 20.04 19.61 19.72 428242
2019-12-13 19.75 19.81 19.66 19.69 278044
2019-12-16 19.68 19.93 19.68 19.85 335545
2019-12-17 19.93 19.95 19.70 19.76 683133
2019-12-18 19.86 20.16 19.86 20.09 384307
2019-12-19 20.16 20.20 19.96 20.00 345850
2019-12-20 20.01 20.20 19.97 20.03 354745
2019-12-23 20.06 20.12 19.96 20.09 365266
2019-12-24 20.18 20.18 20.05 20.06 143203
2019-12-26 20.12 20.27 20.02 20.15 275727
2019-12-27 20.26 20.29 20.08 20.15 264657
2019-12-30 19.89 20.01 19.79 19.87 324000
2019-12-31 19.88 19.93 19.74 19.76 249686
2020-01-02 19.88 19.88 19.72 19.83 167951
2020-01-03 19.80 19.85 19.73 19.78 192670
2020-01-06 19.80 19.89 19.70 19.80 263744
2020-01-07 19.92 20.00 19.78 19.79 309037
2020-01-08 19.83 20.23 19.79 19.95 474912
2020-01-09 20.05 20.05 19.77 19.84 310805
2020-01-10 19.83 19.89 19.76 19.82 165520
2020-01-13 19.86 20.10 19.85 19.91 300769
2020-01-14 19.97 20.01 19.86 19.90 235863
2020-01-15 19.70 19.99 19.54 19.91 348662
2020-01-16 19.94 20.08 19.56 19.71 356500
2020-01-17 19.74 19.80 19.65 19.68 200871
2020-01-21 19.66 19.80 19.56 19.68 171670
2020-01-22 19.74 19.85 19.62 19.79 124304
2020-01-23 19.79 19.96 19.72 19.89 242385
2020-01-24 19.92 20.00 19.71 19.80 183581
2020-01-27 19.64 19.70 19.60 19.61 163261
2020-01-28 19.75 19.90 19.52 19.64 191548
2020-01-29 19.70 19.88 19.68 19.80 141014
2020-01-30 19.80 19.90 19.72 19.84 216336
2020-01-31 19.81 19.90 19.75 19.80 172184
2020-02-03 19.94 19.94 19.79 19.85 169888
2020-02-04 19.87 19.90 19.77 19.81 159859
2020-02-05 19.95 20.09 19.81 19.86 287302
2020-02-06 19.90 19.90 19.81 19.87 219366
2020-02-07 19.85 19.92 19.75 19.92 277123
2020-02-10 19.95 19.96 19.84 19.90 115742
2020-02-11 19.88 19.88 19.63 19.83 240171
2020-02-12 19.82 19.90 19.64 19.86 221227
2020-02-13 19.85 19.90 19.73 19.90 229091
2020-02-14 19.85 19.90 19.75 19.89 180201
2020-02-18 19.90 19.91 19.85 19.90 252933
2020-02-19 19.86 19.90 19.77 19.90 257173
2020-02-20 19.95 20.08 19.82 20.07 272769
2020-02-21 20.03 20.03 19.80 19.90 181132
2020-02-24 19.80 19.84 19.36 19.73 270895
2020-02-25 19.77 19.79 18.96 19.09 415559
2020-02-26 19.01 19.61 18.95 19.05 328619
2020-02-27 18.90 19.35 18.70 19.01 546852
2020-02-28 18.70 18.87 18.05 18.47 685355
2020-03-02 18.64 19.16 18.56 19.11 333785
2020-03-03 19.16 19.47 19.01 19.07 367192
2020-03-04 19.07 19.76 19.07 19.62 291856
2020-03-05 19.43 19.66 19.20 19.24 356339
2020-03-06 18.88 19.11 18.51 18.77 442323
2020-03-09 18.28 18.35 17.21 17.26 590142
2020-03-10 17.76 17.95 17.01 17.37 486994
2020-03-11 17.28 17.28 16.41 16.84 437434
2020-03-12 15.94 15.94 12.62 14.79 695706
2020-03-13 15.29 15.51 13.77 14.42 456965
2020-03-16 10.50 12.08 10.37 10.60 752880
2020-03-17 10.50 11.66 10.41 10.50 658339
2020-03-18 9.83 11.26 9.43 9.78 935173
2020-03-19 9.70 11.63 9.51 11.36 690869
2020-03-20 11.42 11.64 9.54 9.56 627897
2020-03-23 9.91 9.91 7.69 7.69 701777
2020-03-24 8.03 10.50 7.92 9.14 577478
2020-03-25 9.00 11.26 9.00 9.61 504966
2020-03-26 9.95 12.56 9.95 11.42 469736
2020-03-27 11.40 11.76 10.74 10.57 412530
2020-03-30 10.31 10.51 9.20 9.23 433188
2020-03-31 9.13 9.84 9.13 9.27 246513
2020-04-01 9.00 9.00 7.85 8.01 359228
2020-04-02 8.32 8.51 7.62 7.94 508355
2020-04-03 7.80 7.86 7.11 7.33 299604
2020-04-06 7.72 8.01 7.20 7.26 481477
2020-04-07 7.61 8.38 7.27 7.91 487776
2020-04-08 8.21 9.87 8.20 8.84 752244
2020-04-09 9.23 10.75 9.18 10.36 831883
2020-04-13 10.94 10.94 9.51 10.44 423870
2020-04-14 10.87 11.00 10.21 10.73 356979
2020-04-15 10.18 10.52 9.75 10.29 486656
2020-04-16 10.27 10.67 9.75 10.02 292053
2020-04-17 10.29 10.48 9.75 10.07 393356
2020-04-20 9.87 10.06 9.61 9.81 227028
2020-04-21 9.52 9.74 8.77 9.41 291835
2020-04-22 9.38 9.48 9.11 9.24 140915
2020-04-23 9.08 9.41 8.92 9.18 237362
2020-04-24 9.23 10.10 9.20 9.90 355213
2020-04-27 9.98 10.59 9.79 10.33 498182
2020-04-28 10.59 10.98 9.97 10.00 426653
2020-04-29 10.08 10.72 10.01 10.22 299145
2020-04-30 10.38 10.60 9.80 10.16 346556
2020-05-01 9.91 9.98 9.54 9.67 265733
2020-05-04 9.49 9.63 9.00 9.22 213592
2020-05-05 9.34 10.09 9.23 9.44 440062
2020-05-06 9.70 10.16 9.51 9.69 346881
2020-05-07 9.85 10.30 9.55 10.13 453809
2020-05-08 10.25 10.70 10.08 10.51 402207
2020-05-11 11.00 11.11 10.44 10.77 699236
2020-05-12 10.60 10.95 10.00 10.13 487357
2020-05-13 10.03 10.04 9.09 9.29 480046
2020-05-14 9.01 9.69 9.00 9.51 234422
2020-05-15 9.23 9.49 9.02 9.48 216577
2020-05-18 9.99 10.06 9.61 9.80 273636
2020-05-19 9.86 10.04 9.50 9.88 249667
2020-05-20 10.00 10.30 9.86 9.90 148947
2020-05-21 9.83 10.26 9.77 10.11 199221
2020-05-22 10.18 10.29 9.94 10.29 211867
2020-05-26 10.42 10.75 10.41 10.65 250465
2020-05-27 11.00 11.00 10.48 10.85 217856
2020-05-28 11.03 11.18 10.46 10.68 411902
2020-05-29 10.65 10.76 10.40 10.73 330084
2020-06-01 10.66 10.73 10.20 10.55 344992
2020-06-02 10.56 10.59 10.21 10.51 250114
2020-06-03 10.51 11.29 10.45 11.23 520135
2020-06-04 11.24 11.41 11.00 11.20 271508
2020-06-05 11.52 12.33 11.49 11.80 673140
2020-06-08 12.19 13.17 12.04 12.54 531831
2020-06-09 12.80 13.37 12.61 13.01 708259
2020-06-10 13.11 13.12 12.11 12.36 542293
2020-06-11 12.00 12.10 11.41 11.81 420453
2020-06-12 12.25 12.50 11.68 11.96 294020
2020-06-15 11.69 12.42 11.62 12.34 270241
2020-06-16 12.60 12.95 12.28 12.43 241991
2020-06-17 12.50 12.62 12.01 12.15 274794
2020-06-18 11.97 12.18 11.65 12.00 272166
2020-06-19 12.28 12.28 11.78 12.11 353010
2020-06-22 11.95 11.95 11.71 11.83 220022
2020-06-23 11.95 12.08 11.39 11.63 298106
2020-06-24 11.40 11.48 11.00 11.36 324317
2020-06-25 11.34 11.76 11.32 11.67 224428
2020-06-26 11.60 11.69 11.29 11.10 228213
2020-06-29 10.99 11.35 10.87 11.13 318043
2020-06-30 10.95 11.22 10.94 11.08 190721
2020-07-01 10.96 11.25 10.94 10.98 220951
2020-07-02 11.05 11.35 10.93 11.03 151585
2020-07-06 11.10 11.14 10.69 10.89 217912
2020-07-07 10.77 10.83 10.49 10.58 375560
2020-07-08 10.49 10.68 10.26 10.42 228350
2020-07-09 10.39 10.39 10.00 10.21 253900
2020-07-10 10.10 10.38 10.04 10.34 231039
2020-07-13 10.50 10.50 10.17 10.28 232658
2020-07-14 10.24 10.25 9.97 10.17 234437
2020-07-15 10.51 10.55 10.06 10.20 247097
2020-07-16 10.26 10.29 10.03 10.06 149160
2020-07-17 10.04 10.22 9.98 10.00 183388
2020-07-20 10.02 10.07 9.73 9.86 205590
2020-07-21 9.86 10.07 9.75 10.05 139007
2020-07-22 10.03 10.07 9.76 10.03 197777
2020-07-23 10.00 10.15 9.90 10.00 95125
2020-07-24 9.93 10.00 9.61 9.61 116457
2020-07-27 9.60 9.75 9.22 9.48 208366
2020-07-28 9.35 9.84 9.35 9.68 222744
2020-07-29 9.67 9.86 9.63 9.68 309254
2020-07-30 9.83 10.12 9.46 9.99 286266
2020-07-31 9.93 10.28 9.93 10.07 225604
2020-08-03 10.07 10.47 10.05 10.17 172683
2020-08-04 10.12 10.24 9.91 10.13 180127
2020-08-05 10.07 10.37 10.07 10.30 141461
2020-08-06 10.60 10.84 10.39 10.52 282050
2020-08-07 10.50 10.52 10.33 10.52 138404
2020-08-10 10.52 11.01 10.52 10.75 199134
2020-08-11 10.91 11.00 10.71 10.73 165523
2020-08-12 10.84 10.96 10.75 10.91 151960
2020-08-13 10.86 10.94 10.66 10.81 219753
2020-08-14 10.62 10.69 10.42 10.58 310849
2020-08-17 10.34 10.61 10.32 10.39 279719
2020-08-18 10.35 10.63 10.34 10.40 204070
2020-08-19 10.35 10.57 10.27 10.45 112128
2020-08-20 10.36 10.77 10.36 10.54 193338
2020-08-21 10.46 10.51 10.33 10.39 162833
2020-08-24 10.46 11.00 10.43 10.85 214603
2020-08-25 10.91 10.98 10.40 10.77 196485
2020-08-26 10.77 10.77 10.31 10.54 256114
2020-08-27 10.50 10.73 10.45 10.56 105027
2020-08-28 10.70 10.96 10.56 10.86 173643
2020-08-31 10.80 10.95 10.65 10.76 191300
2020-09-01 10.63 10.98 10.63 10.80 202375
2020-09-02 10.75 10.82 10.40 10.74 255864
2020-09-03 10.74 10.76 10.48 10.58 222520
2020-09-04 10.50 10.61 10.21 10.49 294515
2020-09-08 10.41 10.70 10.39 10.53 188791
2020-09-09 10.56 10.70 10.51 10.59 105003
2020-09-10 10.63 10.69 10.51 10.57 150130
2020-09-11 10.62 10.83 10.57 10.71 164953
2020-09-14 10.67 10.94 10.60 10.69 170007
2020-09-15 10.77 10.89 10.67 10.75 147644
2020-09-16 10.75 10.92 10.64 10.66 194357
2020-09-17 10.50 10.78 10.48 10.69 198129
2020-09-18 10.75 10.80 10.68 10.77 247666
2020-09-21 10.57 10.66 10.52 10.65 181991
2020-09-22 10.62 10.76 10.52 10.60 163492
2020-09-23 10.64 10.68 10.50 10.50 136557
2020-09-24 10.55 10.62 10.25 10.45 258351
2020-09-25 10.41 10.64 10.40 10.53 244609
2020-09-28 10.60 10.90 10.60 10.45 221310
2020-09-29 10.36 10.50 10.23 10.35 265249
2020-09-30 10.30 10.49 10.15 10.20 199035
2020-10-01 10.17 10.35 10.00 10.15 197594
2020-10-02 10.07 10.50 10.07 10.46 159503
2020-10-05 10.50 10.54 10.17 10.38 135706
2020-10-06 10.40 10.50 10.15 10.24 117727
2020-10-07 10.20 10.29 9.89 10.23 248318
2020-10-08 10.32 10.48 10.22 10.31 99606
2020-10-09 10.36 10.40 10.00 10.13 207021
2020-10-12 10.21 10.21 9.94 10.04 122197
2020-10-13 10.07 10.10 9.98 10.04 100021
2020-10-14 10.04 10.18 9.97 10.02 170890
2020-10-15 9.99 10.05 9.91 9.98 87082
2020-10-16 9.96 10.05 9.80 9.96 139752
2020-10-19 10.00 10.00 9.75 9.77 161177
2020-10-20 9.87 9.89 9.75 9.79 140949
2020-10-21 9.79 9.83 9.70 9.70 147883
2020-10-22 9.66 9.71 9.48 9.54 173837
2020-10-23 9.56 9.59 9.33 9.42 156706
2020-10-26 9.36 9.37 9.16 9.28 171090
2020-10-27 9.27 9.48 9.27 9.35 125882
2020-10-28 9.22 9.30 8.92 8.97 269148
2020-10-29 8.95 9.22 8.95 9.18 196995
2020-10-30 9.25 9.57 9.12 9.16 640977
2020-11-02 9.21 9.66 9.21 9.44 257576
2020-11-03 9.60 9.68 9.44 9.60 126911
2020-11-04 9.64 9.92 9.56 9.75 138144
2020-11-05 9.75 10.24 9.75 10.10 140181
2020-11-06 10.25 10.60 9.95 10.19 307036
2020-11-09 10.65 11.31 10.19 10.50 494577
2020-11-10 10.56 11.01 10.50 10.96 378609
2020-11-11 11.09 11.09 10.79 10.89 311113
2020-11-12 10.81 10.98 10.64 10.74 259193
2020-11-13 10.67 10.84 10.65 10.80 262149
2020-11-16 11.03 11.13 10.79 11.01 383146
2020-11-17 10.89 11.39 10.88 11.27 244836
2020-11-18 11.35 11.64 11.27 11.29 333510
2020-11-19 11.42 11.80 11.42 11.69 308741
2020-11-20 11.60 11.83 11.49 11.57 268630
2020-11-23 11.69 11.76 11.58 11.65 349946
2020-11-24 11.85 12.04 11.68 11.75 389153
2020-11-25 11.86 12.11 11.78 12.02 320393
2020-11-27 12.05 12.32 11.97 12.00 335907
2020-11-30 12.07 12.16 11.70 11.80 240330
2020-12-01 12.02 12.27 11.93 12.19 185404
2020-12-02 12.15 12.35 12.05 12.06 390401
2020-12-03 12.10 12.67 12.10 12.50 678435
2020-12-04 12.63 13.38 12.62 12.83 527742
2020-12-07 12.82 12.95 12.50 12.58 336523
2020-12-08 12.50 12.65 12.40 12.50 207177
2020-12-09 12.49 12.63 12.17 12.28 301262
2020-12-10 12.14 12.37 12.14 12.30 196676
2020-12-11 12.23 12.55 12.23 12.50 176717
2020-12-14 12.50 12.73 12.44 12.66 439496
2020-12-15 12.61 12.85 12.60 12.81 380318
2020-12-16 12.84 12.98 12.70 12.80 405671
2020-12-17 12.86 13.04 12.69 12.86 331886
2020-12-18 12.96 12.96 12.40 12.54 1499634
2020-12-21 12.50 12.66 12.40 12.48 361886
2020-12-22 12.43 12.72 12.30 12.37 456484
2020-12-23 12.45 12.61 12.42 12.54 257716
2020-12-24 12.55 12.62 12.29 12.44 154339
2020-12-28 12.48 12.60 12.31 12.42 450067
2020-12-29 12.48 12.55 12.35 12.10 404554
2020-12-30 12.09 12.19 11.98 12.00 570346
2020-12-31 11.89 12.16 11.85 12.13 690554
2021-01-04 12.24 12.24 11.80 12.03 350188
2021-01-05 11.98 12.29 11.93 12.10 200345
2021-01-06 12.25 12.43 12.23 12.35 269966
2021-01-07 12.44 12.52 12.32 12.36 217653
2021-01-08 12.41 12.41 12.18 12.37 164446
2021-01-11 12.26 12.50 12.22 12.41 219227
2021-01-12 12.48 12.69 12.47 12.53 252660
2021-01-13 12.55 12.65 12.48 12.51 131965
2021-01-14 12.51 12.79 12.50 12.69 164273
2021-01-15 12.57 12.78 12.57 12.66 168815
2021-01-19 12.71 12.91 12.59 12.79 404084
2021-01-20 12.86 12.97 12.80 12.83 242533
2021-01-21 12.81 13.05 12.75 12.90 164428
2021-01-22 12.81 12.89 12.71 12.85 221254
2021-01-25 12.79 12.97 12.76 12.76 192050
2021-01-26 12.83 12.89 12.68 12.80 220003
2021-01-27 12.70 12.88 12.62 12.66 262290
2021-01-28 12.63 12.71 12.40 12.63 393749
2021-01-29 12.73 12.85 12.49 12.50 335670
2021-02-01 12.54 12.72 12.47 12.65 267554
2021-02-02 12.74 12.94 12.67 12.78 207500
2021-02-03 12.75 12.92 12.72 12.85 208786
2021-02-04 12.89 12.99 12.82 12.84 364213
2021-02-05 13.00 13.38 13.00 13.20 548281
2021-02-08 13.31 13.40 13.24 13.27 341732
2021-02-09 13.34 13.44 13.27 13.30 277432
2021-02-10 13.43 13.55 13.39 13.40 277632
2021-02-11 13.57 13.68 13.41 13.57 293632
2021-02-12 13.61 13.74 13.58 13.65 273189
2021-02-16 13.74 13.96 13.70 13.84 264367
2021-02-17 13.82 14.08 13.76 13.89 279974
2021-02-18 13.78 13.96 13.78 13.83 170304
2021-02-19 13.89 13.95 13.76 13.78 154456
2021-02-22 13.89 14.10 13.85 13.90 312483
2021-02-23 13.98 14.21 13.75 13.97 517934
2021-02-24 14.09 14.17 13.96 13.96 423029
2021-02-25 14.10 14.36 13.98 13.99 438817
2021-02-26 14.04 14.23 14.00 14.06 402460
2021-03-01 15.00 15.00 14.51 14.63 465571
2021-03-02 14.74 14.89 14.59 14.71 255859
2021-03-03 14.77 15.07 14.74 14.93 411014
2021-03-04 14.93 15.06 14.39 14.71 307285
2021-03-05 14.75 14.96 14.09 14.71 415853
2021-03-08 14.68 14.95 14.66 14.88 217556
2021-03-09 14.90 14.97 14.77 14.88 201747
2021-03-10 15.00 15.19 15.00 15.02 295187
2021-03-11 15.16 15.16 14.89 14.94 244543
2021-03-12 14.99 15.19 14.92 14.97 249295
2021-03-15 15.21 15.37 15.00 15.28 302894
2021-03-16 15.28 15.39 15.06 15.31 149202
2021-03-17 15.37 15.43 15.17 15.29 135144
2021-03-18 15.29 15.31 14.97 15.00 218141
2021-03-19 15.00 15.26 14.92 15.09 338891
2021-03-22 15.20 15.27 15.08 15.17 108825
2021-03-23 15.16 15.22 15.01 15.05 118841
2021-03-24 15.13 15.21 14.92 14.94 195924
2021-03-25 14.96 15.24 14.72 15.15 263605
2021-03-26 15.10 15.31 14.97 15.29 288100
2021-03-29 15.28 15.40 15.18 15.00 192369
2021-03-30 14.98 15.09 14.71 14.98 191358
2021-03-31 15.00 15.02 14.78 14.78 250935
2021-04-01 14.77 14.96 14.71 14.96 155490
2021-04-05 15.02 15.10 14.92 14.99 194455
2021-04-06 15.01 15.21 15.01 15.20 114829
2021-04-07 15.15 15.55 15.13 15.55 271011
2021-04-08 15.55 15.69 15.48 15.69 102667
2021-04-09 15.69 15.72 15.55 15.60 132934
2021-04-12 15.61 15.77 15.60 15.66 148944
2021-04-13 15.63 15.82 15.56 15.68 139293
2021-04-14 15.80 15.94 15.55 15.57 246171
2021-04-15 15.57 15.81 15.57 15.75 215068
2021-04-16 15.88 15.88 15.67 15.68 117442
2021-04-19 15.63 15.84 15.63 15.70 116066
2021-04-20 15.70 15.73 15.58 15.64 105033
2021-04-21 15.60 15.85 15.49 15.66 288306
2021-04-22 15.69 15.76 15.65 15.69 107884
2021-04-23 15.61 15.80 15.61 15.75 177952
2021-04-26 15.85 15.93 15.68 15.69 149000
2021-04-27 15.73 15.93 15.73 15.86 114233
2021-04-28 15.90 15.99 15.81 15.91 135816
2021-04-29 16.00 16.10 15.87 16.05 163062
2021-04-30 16.00 16.18 15.93 15.97 215866
2021-05-03 16.06 16.16 15.98 16.03 162716
2021-05-04 16.03 16.03 15.73 15.89 123244
2021-05-05 15.96 15.97 15.75 15.97 52275
2021-05-06 16.45 16.45 15.65 15.90 125287
2021-05-07 15.97 16.11 15.84 16.00 106735
2021-05-10 16.02 16.23 15.99 15.99 157013
2021-05-11 15.90 15.95 15.62 15.89 171260
2021-05-12 15.96 15.98 15.07 15.24 513646
2021-05-13 15.25 15.73 15.20 15.72 179613
2021-05-14 15.77 15.79 15.60 15.66 129510
2021-05-17 15.60 15.84 15.60 15.77 129771
2021-05-18 15.83 15.93 15.75 15.80 132033
2021-05-19 15.76 15.96 15.63 15.88 119493
2021-05-20 15.94 15.97 15.85 15.92 139270
2021-05-21 15.95 16.07 15.87 15.97 236201
2021-05-24 16.04 16.04 15.79 15.95 146320
2021-05-25 15.89 15.95 15.69 15.70 161928
2021-05-26 15.68 15.79 15.61 15.79 133931
2021-05-27 15.77 15.97 15.77 15.88 88445
2021-05-28 16.01 16.09 15.85 15.95 216127
2021-06-01 16.07 16.07 15.84 15.91 181599
2021-06-02 15.96 16.03 15.88 16.01 182651
2021-06-03 15.98 16.04 15.92 15.97 141304
2021-06-04 16.00 16.08 15.88 15.97 238286
2021-06-07 16.01 16.09 15.97 15.98 178971
2021-06-08 16.01 16.05 15.93 15.99 134090
2021-06-09 15.96 16.03 15.95 15.97 113512
2021-06-10 16.06 16.06 15.89 15.89 173822
2021-06-11 15.92 16.03 15.90 15.97 145026
2021-06-14 15.98 15.98 15.84 15.92 141932
2021-06-15 15.95 15.96 15.82 15.90 179049
2021-06-16 15.74 15.90 15.68 15.84 124102
2021-06-17 15.84 15.97 15.51 15.58 174298
2021-06-18 15.62 15.74 15.27 15.43 436903
2021-06-21 15.48 15.81 15.46 15.81 228179
2021-06-22 15.81 15.83 15.65 15.81 110276
2021-06-23 15.85 15.94 15.78 15.86 107429
2021-06-24 15.92 16.00 15.81 16.00 138471
2021-06-25 16.00 16.16 15.92 16.13 310272
2021-06-28 16.12 16.13 15.91 15.70 253853
2021-06-29 15.65 15.84 15.38 15.46 223405
2021-06-30 15.45 15.50 15.24 15.30 218711
2021-07-01 15.38 15.46 15.29 15.43 87595
2021-07-02 15.45 15.59 15.30 15.55 125830
2021-07-06 15.59 15.59 15.36 15.47 77734
2021-07-07 15.46 15.54 15.25 15.27 97364
2021-07-08 15.25 15.32 15.00 15.24 133853
2021-07-09 15.30 15.45 15.26 15.41 96958
2021-07-12 15.33 15.64 15.30 15.61 139177
2021-07-13 15.51 15.53 15.30 15.48 140556
2021-07-14 15.55 15.65 15.36 15.39 158238
2021-07-15 15.28 15.47 15.21 15.29 94946
2021-07-16 15.30 15.40 15.23 15.24 92643
2021-07-19 15.15 15.15 14.71 14.99 290917
2021-07-20 15.06 15.34 15.01 15.26 148737
2021-07-21 15.37 15.55 15.33 15.36 104698
2021-07-22 15.45 15.49 15.33 15.35 99649
2021-07-23 15.38 15.41 15.16 15.28 88427
2021-07-26 15.30 15.45 15.28 15.30 117103
2021-07-27 15.30 15.30 15.12 15.20 74679
2021-07-28 15.20 15.30 15.08 15.22 100285
2021-07-29 15.22 15.45 15.16 15.20 183263
2021-07-30 15.30 15.30 15.00 15.11 236006
2021-08-02 15.18 15.29 15.01 15.05 170374
2021-08-03 15.15 15.33 15.07 15.16 263482
2021-08-04 15.16 15.26 15.02 15.10 152468
2021-08-05 15.20 15.26 14.92 15.15 273912
2021-08-06 15.17 15.59 15.07 15.30 217809
2021-08-09 15.30 15.46 15.15 15.33 120478
2021-08-10 15.27 15.34 15.09 15.33 166879
2021-08-11 15.31 15.56 15.29 15.41 164999
2021-08-12 15.42 15.57 15.33 15.50 150286
2021-08-13 15.31 15.46 15.28 15.36 157237
2021-08-16 15.36 15.45 15.11 15.26 149706
2021-08-17 15.26 15.26 14.89 15.18 250390
2021-08-18 15.18 15.26 15.01 15.05 164552
2021-08-19 14.91 15.09 14.60 14.66 291147
2021-08-20 14.78 15.18 14.71 15.14 209267
2021-08-23 15.24 15.27 14.95 15.03 126324
2021-08-24 15.10 15.10 14.90 15.00 136360
2021-08-25 15.05 15.29 15.00 15.14 147404
2021-08-26 15.13 15.20 14.95 15.05 98110
2021-08-27 15.13 15.41 15.03 15.31 157062
2021-08-30 15.40 15.40 15.05 15.08 100339
2021-08-31 15.03 15.21 14.96 15.13 159066
2021-09-01 15.16 15.32 15.15 15.16 85313
2021-09-02 15.10 15.12 14.98 15.05 113135
2021-09-03 15.10 15.19 15.05 15.16 72654
2021-09-07 15.10 15.30 15.06 15.14 180923
2021-09-08 15.13 15.31 15.11 15.19 135132
2021-09-09 15.18 15.42 15.13 15.23 120322
2021-09-10 15.30 15.30 15.03 15.07 68131
2021-09-13 15.14 15.25 15.00 15.15 225495
2021-09-14 15.25 15.43 15.10 15.25 197022
2021-09-15 15.20 15.20 14.97 15.16 193145
2021-09-16 15.16 15.20 14.98 15.09 140381
2021-09-17 15.01 15.25 15.00 15.15 380409
2021-09-20 14.97 15.10 14.78 14.93 232513
2021-09-21 15.03 15.13 14.96 15.07 92109
2021-09-22 15.21 15.29 15.00 15.05 143294
2021-09-23 15.17 15.29 15.07 15.18 122156
2021-09-24 15.22 15.27 15.13 15.15 114963
2021-09-27 15.23 15.30 15.17 15.25 93679
2021-09-28 15.23 15.28 15.10 14.80 127474
2021-09-29 14.78 15.03 14.71 14.97 213604
2021-09-30 15.00 15.04 14.84 14.84 144114
2021-10-01 14.96 14.96 14.76 14.86 114519
2021-10-04 14.80 14.97 14.78 14.83 176262
2021-10-05 14.91 15.02 14.80 14.89 172439
2021-10-06 14.85 14.99 14.69 14.82 174814
2021-10-07 14.92 14.93 14.76 14.76 117734
2021-10-08 14.70 15.00 14.70 14.90 165564
2021-10-11 14.98 15.07 14.96 14.99 125029
2021-10-12 15.01 15.20 14.98 15.02 137135
2021-10-13 15.03 15.09 14.87 15.00 135823
2021-10-14 15.09 15.09 14.92 14.95 89745
2021-10-15 15.08 15.08 14.87 14.92 172721
2021-10-18 14.92 14.98 14.80 14.85 119164
2021-10-19 14.78 15.10 14.78 15.04 179496
2021-10-20 15.12 15.24 15.08 15.21 175911
2021-10-21 15.20 15.40 15.20 15.35 244145
2021-10-22 15.40 15.53 15.32 15.45 210642
2021-10-25 15.47 15.55 15.32 15.43 124237
2021-10-26 15.50 15.50 15.16 15.38 175700
2021-10-27 15.39 15.40 15.23 15.34 114851
2021-10-28 15.34 15.53 15.34 15.53 156127
2021-10-29 15.57 15.60 15.49 15.59 166007
2021-11-01 15.53 15.70 15.51 15.62 131169
2021-11-02 15.69 15.69 15.30 15.51 182842
2021-11-03 15.75 15.75 15.51 15.62 126895
2021-11-04 15.73 15.87 15.55 15.82 138244
2021-11-05 15.90 15.99 15.85 15.96 113090
2021-11-08 16.00 16.07 15.73 15.96 168261
2021-11-09 15.91 15.95 15.71 15.82 152180
2021-11-10 15.86 16.07 15.70 15.79 211254
2021-11-11 15.85 16.04 15.78 15.92 133695
2021-11-12 15.92 16.03 15.73 15.74 161872
2021-11-15 15.84 15.84 15.44 15.50 152428
2021-11-16 15.51 15.59 15.35 15.44 141725
2021-11-17 15.44 15.48 15.29 15.36 86024
2021-11-18 15.41 15.54 15.34 15.43 194219
2021-11-19 15.59 15.61 15.26 15.34 107897
2021-11-22 15.37 15.58 15.28 15.52 163896
2021-11-23 15.50 15.51 15.34 15.41 113399
2021-11-24 15.41 15.45 15.25 15.25 49449
2021-11-26 15.25 15.25 14.95 15.08 244594
2021-11-29 15.21 15.32 15.04 15.28 170588
2021-11-30 15.32 15.37 15.14 15.26 276845
2021-12-01 15.36 15.54 15.15 15.15 281371
2021-12-02 15.19 15.52 15.15 15.50 259546
2021-12-03 15.45 15.63 15.35 15.58 186976
2021-12-06 15.65 15.70 15.51 15.58 197820
2021-12-07 15.66 15.76 15.55 15.64 148271
2021-12-08 15.60 15.85 15.60 15.82 229529
2021-12-09 15.86 15.90 15.67 15.76 85412
2021-12-10 15.87 15.87 15.66 15.77 144752
2021-12-13 15.75 15.75 15.44 15.53 363176
2021-12-14 15.57 15.78 15.41 15.45 288588
2021-12-15 15.45 15.55 15.30 15.39 354351
2021-12-16 15.43 15.47 15.20 15.29 246823
2021-12-17 15.40 15.97 15.00 15.26 1146608
2021-12-20 15.14 15.36 14.96 15.32 293725
2021-12-21 15.42 15.52 15.31 15.36 216435
2021-12-22 15.35 15.48 15.26 15.34 190171
2021-12-23 15.17 15.62 15.16 15.55 199913
2021-12-27 15.60 15.80 15.44 15.62 265285
2021-12-28 15.71 15.87 15.63 15.65 143963
2021-12-29 15.81 15.90 15.64 15.41 349026
2021-12-30 15.38 15.54 15.31 15.32 271854
2021-12-31 15.28 15.43 15.15 15.21 270751
2022-01-03 15.32 15.50 15.32 15.47 196541
2022-01-04 15.50 15.71 15.50 15.59 154133
2022-01-05 15.70 15.84 15.62 15.63 151973
2022-01-06 15.71 15.78 15.53 15.57 103563
2022-01-07 15.58 15.71 15.45 15.66 77797
2022-01-10 15.79 15.84 15.62 15.66 143249
2022-01-11 15.67 15.78 15.56 15.73 83858
2022-01-12 15.73 15.88 15.73 15.81 69249
2022-01-13 15.81 15.82 15.67 15.75 89071
2022-01-14 15.70 15.85 15.69 15.75 269322
2022-01-18 15.72 15.92 15.65 15.78 115069
2022-01-19 15.81 15.90 15.72 15.88 135146
2022-01-20 15.86 15.87 15.58 15.58 85863
2022-01-21 15.56 15.56 15.31 15.32 113035
2022-01-24 15.08 15.40 14.75 15.30 396567
2022-01-25 15.23 15.67 15.19 15.59 106848
2022-01-26 15.75 15.87 15.54 15.65 150649
2022-01-27 15.70 15.82 15.54 15.63 137969
2022-01-28 15.65 15.85 15.40 15.85 249648
2022-01-31 15.43 15.97 15.43 15.96 153672
2022-02-01 15.88 16.00 15.80 15.95 226637
2022-02-02 15.88 16.02 15.81 15.90 134603
2022-02-03 15.86 16.01 15.79 15.80 99493
2022-02-04 15.85 15.92 15.72 15.91 81131
2022-02-07 15.94 16.15 15.92 16.03 114047
2022-02-08 16.01 16.17 15.88 16.08 161508
2022-02-09 16.07 16.13 15.98 16.04 78641
2022-02-10 16.04 16.17 15.95 16.02 170165
2022-02-11 16.00 16.14 15.88 15.95 143449
2022-02-14 16.00 16.02 15.81 15.90 113653
2022-02-15 15.98 16.00 15.88 16.00 124721
2022-02-16 16.01 16.17 15.94 16.13 145058
2022-02-17 16.13 16.13 15.98 16.08 119893
2022-02-18 16.10 16.17 15.98 16.02 149910
2022-02-22 16.03 16.03 15.81 15.90 161377
2022-02-23 15.99 16.00 15.76 15.86 160822
2022-02-24 15.43 15.70 15.10 15.38 376418
2022-02-25 15.47 15.92 15.47 15.77 303438
2022-02-28 15.79 15.90 15.66 15.84 156769
2022-03-01 15.71 15.99 15.69 15.91 186404
2022-03-02 15.96 16.28 15.96 16.12 239433
2022-03-03 16.13 16.29 16.12 16.16 103949
2022-03-04 16.05 16.09 15.87 15.90 665289
2022-03-07 15.94 15.94 15.31 15.39 414123
2022-03-08 15.44 15.63 15.32 15.42 203246
2022-03-09 15.57 15.77 15.56 15.67 137072
2022-03-10 15.65 15.80 15.58 15.61 55068
2022-03-11 15.71 15.72 15.52 15.59 177548
2022-03-14 15.75 16.17 15.69 15.79 336509
2022-03-15 15.85 15.93 15.74 15.78 145485
2022-03-16 15.84 15.87 15.61 15.67 206873
2022-03-17 15.67 16.05 15.67 16.02 199246
2022-03-18 16.00 16.00 15.62 15.66 921364
2022-03-21 15.79 15.97 15.69 15.89 159792
2022-03-22 15.95 15.98 15.78 15.93 209438
2022-03-23 15.89 16.00 15.75 15.81 167066
2022-03-24 15.87 15.91 15.77 15.83 188778
2022-03-25 15.83 15.97 15.77 15.95 116140
2022-03-28 16.00 16.05 15.85 15.88 196275
2022-03-29 15.89 15.92 15.70 15.48 283251
2022-03-30 15.50 15.78 15.50 15.64 175840
2022-03-31 15.64 15.76 15.58 15.59 147735
2022-04-01 15.58 15.80 15.55 15.76 125448
2022-04-04 15.71 15.79 15.64 15.71 138979
2022-04-05 15.82 15.94 15.72 15.89 292210
2022-04-06 15.81 15.96 15.78 15.84 388871
2022-04-07 15.90 16.01 15.78 15.93 137090
2022-04-08 15.95 16.17 15.88 16.10 127076
2022-04-11 16.10 16.13 15.91 16.05 115354
2022-04-12 16.05 16.12 15.83 15.84 162688
2022-04-13 15.94 16.11 15.90 16.09 148670
2022-04-14 16.11 16.18 16.00 16.12 160920
2022-04-18 16.13 16.25 16.04 16.11 163326
2022-04-19 16.15 16.19 16.08 16.17 105089
2022-04-20 16.20 16.24 16.13 16.22 173814
2022-04-21 16.25 16.25 15.94 16.00 187742
2022-04-22 15.98 15.98 15.84 15.90 174272
2022-04-25 15.85 15.99 15.67 15.91 284932
2022-04-26 15.83 15.91 15.51 15.52 172770
2022-04-27 15.64 15.84 15.56 15.73 173506
2022-04-28 15.78 15.82 15.62 15.66 197812
2022-04-29 15.68 15.78 15.34 15.38 229679
2022-05-02 15.46 15.48 15.11 15.24 243898
2022-05-03 15.26 15.59 15.25 15.58 105457
2022-05-04 15.49 15.75 15.49 15.73 119546
2022-05-05 15.66 15.66 15.30 15.44 180983
2022-05-06 15.36 15.62 15.35 15.57 124616
2022-05-09 15.41 15.46 15.04 15.21 310740
2022-05-10 15.37 15.64 15.12 15.27 162863
2022-05-11 15.34 15.45 15.15 15.15 144184
2022-05-12 15.08 15.29 14.79 14.93 226276
2022-05-13 14.95 15.14 14.91 14.96 196266
2022-05-16 14.98 15.20 14.98 15.09 146912
2022-05-17 15.19 15.36 15.12 15.17 228015
2022-05-18 15.16 15.16 14.50 14.60 280683
2022-05-19 14.51 14.61 14.31 14.49 309486
2022-05-20 14.59 14.61 13.85 14.03 441937
2022-05-23 14.23 14.32 14.08 14.20 297999
2022-05-24 14.12 14.28 13.92 14.12 183940
2022-05-25 14.10 14.50 14.02 14.28 270104
2022-05-26 14.39 14.62 14.36 14.53 144249
2022-05-27 14.53 14.74 14.53 14.70 83622
2022-05-31 14.72 14.82 14.59 14.61 126459
2022-06-01 14.58 14.66 14.50 14.65 80482
2022-06-02 14.60 14.79 14.59 14.71 81583
2022-06-03 14.67 14.85 14.64 14.70 108763
2022-06-06 14.78 14.78 14.60 14.64 125191
2022-06-07 14.55 14.72 14.55 14.67 122489
2022-06-08 14.69 14.69 14.50 14.56 96646
2022-06-09 14.53 14.60 14.33 14.34 154667
2022-06-10 14.27 14.55 14.08 14.46 215509
2022-06-13 14.30 14.35 13.64 13.78 479624
2022-06-14 13.80 14.07 13.68 13.99 476583
2022-06-15 14.00 14.21 13.91 14.05 318152
2022-06-16 13.79 13.79 13.38 13.54 322956
2022-06-17 13.54 13.83 13.53 13.60 945165
2022-06-21 13.83 13.93 13.64 13.69 230808
2022-06-22 13.50 13.77 13.46 13.71 141578
2022-06-23 13.71 13.78 13.47 13.56 191039
2022-06-24 13.66 13.79 13.62 13.77 147669
2022-06-27 13.85 14.04 13.75 14.00 162455
2022-06-28 14.09 14.23 13.89 13.69 353262
2022-06-29 13.67 13.90 13.59 13.64 175164
2022-06-30 13.48 13.73 13.47 13.61 154835
2022-07-01 13.58 13.90 13.56 13.89 115973
2022-07-05 13.71 13.90 13.56 13.88 132506
2022-07-06 13.91 13.99 13.78 13.93 217449
2022-07-07 14.04 14.21 14.02 14.10 169223
2022-07-08 14.14 14.25 14.02 14.23 61803
2022-07-11 14.22 14.26 13.97 14.01 127570
2022-07-12 13.96 14.22 13.96 14.07 63879
2022-07-13 13.95 14.12 13.94 14.03 92765
2022-07-14 13.90 13.90 13.76 13.85 101594
2022-07-15 14.04 14.04 13.88 13.94 83494
2022-07-18 14.00 14.16 13.98 14.06 112189
2022-07-19 14.21 14.35 14.16 14.29 88303
2022-07-20 14.30 14.35 14.08 14.16 161079
2022-07-21 14.17 14.23 13.99 14.20 132491
2022-07-22 14.24 14.34 14.18 14.25 159746
2022-07-25 13.63 13.99 13.63 13.77 207967
2022-07-26 13.74 13.90 13.71 13.88 90732
2022-07-27 13.97 14.18 13.91 14.12 114511
2022-07-28 14.17 14.39 13.97 14.32 126501
2022-07-29 14.32 14.60 14.24 14.47 124942
2022-08-01 14.35 14.63 14.35 14.51 119483
2022-08-02 14.50 14.60 14.37 14.50 132461
2022-08-03 14.49 14.68 14.42 14.58 212742
2022-08-04 14.74 14.77 14.40 14.42 147725
2022-08-05 14.43 14.64 14.36 14.60 138911
2022-08-08 14.70 14.74 14.55 14.62 101046
2022-08-09 14.54 14.58 14.39 14.42 67061
2022-08-10 14.53 14.71 14.53 14.62 126604
2022-08-11 14.76 14.84 14.57 14.79 113014
2022-08-12 14.88 15.00 14.79 14.91 108180
2022-08-15 14.92 14.97 14.80 14.93 164697
2022-08-16 14.98 15.04 14.89 15.01 195149
2022-08-17 14.96 14.96 14.75 14.77 99353
2022-08-18 14.78 14.90 14.75 14.88 46851
2022-08-19 14.66 14.88 14.66 14.76 78739
2022-08-22 14.64 14.70 14.56 14.64 88668
2022-08-23 14.59 14.80 14.51 14.75 97809
2022-08-24 14.80 14.98 14.71 14.94 157991
2022-08-25 14.98 15.02 14.92 14.97 76222
2022-08-26 15.03 15.03 14.83 14.88 91451
2022-08-29 14.85 14.89 14.77 14.81 98241
2022-08-30 14.70 14.84 14.65 14.67 93709
2022-08-31 14.52 14.84 14.52 14.73 71424
2022-09-01 14.77 14.77 14.46 14.54 76383
2022-09-02 14.70 14.75 14.54 14.54 86951
2022-09-06 14.65 14.65 14.39 14.53 82879
2022-09-07 14.64 14.66 14.51 14.64 73409
2022-09-08 14.54 14.71 14.52 14.67 76641
2022-09-09 14.66 14.84 14.66 14.77 86618
2022-09-12 14.77 14.81 14.64 14.69 136849
2022-09-13 14.57 14.67 14.45 14.50 90653
2022-09-14 14.48 14.53 14.39 14.45 90666
2022-09-15 14.50 14.66 14.46 14.51 71130
2022-09-16 14.45 14.53 14.29 14.35 463960
2022-09-19 14.22 14.47 14.14 14.41 61647
2022-09-20 14.32 14.36 14.17 14.20 54164
2022-09-21 14.29 14.33 14.13 14.13 71106
2022-09-22 14.21 14.24 13.84 13.85 108324
2022-09-23 13.69 13.73 13.18 13.23 250971
2022-09-26 13.25 13.30 12.59 12.63 409868
2022-09-27 12.69 13.02 12.68 12.86 279497
2022-09-28 12.62 13.06 12.61 12.65 185097
2022-09-29 12.52 12.56 11.94 12.14 233034
2022-09-30 12.19 12.38 11.96 12.00 159716
2022-10-03 11.97 12.11 11.76 12.05 275461
2022-10-04 12.23 12.63 12.14 12.58 144463
2022-10-05 12.55 12.55 12.19 12.38 139058
2022-10-06 12.26 12.39 12.16 12.17 94567
2022-10-07 12.16 12.16 11.88 11.96 158442
2022-10-10 11.94 12.04 11.63 11.65 160861
2022-10-11 11.60 12.01 11.51 11.77 212433
2022-10-12 11.84 12.02 11.67 11.92 168393
2022-10-13 11.76 12.32 11.52 12.27 495847
2022-10-14 12.45 12.48 12.11 12.13 159079
2022-10-17 12.21 12.40 12.10 12.19 153038
2022-10-18 12.49 12.57 12.06 12.30 367483
2022-10-19 12.11 12.34 11.90 12.03 204048
2022-10-20 12.08 12.24 12.04 12.10 138091
2022-10-21 12.13 12.13 11.60 11.95 184598
2022-10-24 11.91 12.17 11.90 12.05 281388
2022-10-25 12.09 12.44 12.01 12.20 423367
2022-10-26 12.26 12.62 12.26 12.42 238916
2022-10-27 12.54 12.65 12.35 12.41 142922
2022-10-28 12.50 12.86 12.44 12.69 274044
2022-10-31 12.71 12.89 12.57 12.60 227292
2022-11-01 12.72 12.77 12.61 12.66 112084
2022-11-02 12.61 12.74 12.45 12.52 143175
2022-11-03 12.45 12.71 12.37 12.54 162771
2022-11-04 12.64 12.93 12.52 12.72 191432
2022-11-07 12.77 13.09 12.77 12.97 173565
2022-11-08 13.00 13.00 12.71 12.83 122708
2022-11-09 12.82 12.99 12.59 12.70 232763
2022-11-10 12.87 13.60 12.87 13.18 291614
2022-11-11 13.32 14.00 13.32 13.66 399724
2022-11-14 13.60 13.75 13.45 13.59 154817
2022-11-15 13.90 14.22 13.70 13.78 309286
2022-11-16 13.78 13.80 13.47 13.50 164530
2022-11-17 13.44 13.62 13.39 13.57 128177
2022-11-18 13.73 13.75 13.39 13.47 136503
2022-11-21 13.45 13.51 13.36 13.51 121266
2022-11-22 13.56 13.63 13.39 13.62 201067
2022-11-23 13.54 13.64 13.40 13.45 159680
2022-11-25 13.50 13.63 13.49 13.60 48623
2022-11-28 13.47 13.49 13.08 13.31 346360
2022-11-29 13.32 13.44 13.24 13.36 107422
2022-11-30 13.25 13.54 13.15 13.52 136576
2022-12-01 13.59 13.59 13.31 13.34 109002
2022-12-02 13.17 13.31 13.13 13.27 109946
2022-12-05 13.15 13.32 13.10 13.21 129438
2022-12-06 13.23 13.23 12.89 13.00 163362
2022-12-07 12.95 13.10 12.87 12.96 125508
2022-12-08 13.04 13.08 12.87 12.96 128976
2022-12-09 12.87 13.04 12.78 13.02 133552
2022-12-12 13.05 13.05 12.67 12.68 408333
2022-12-13 12.89 13.17 12.87 13.00 245803
2022-12-14 12.96 13.12 12.93 13.02 174366
2022-12-15 12.93 13.11 12.82 12.99 204767
2022-12-16 12.88 12.90 12.62 12.69 198335
2022-12-19 12.65 12.73 12.45 12.52 204224
2022-12-20 12.49 12.63 12.40 12.58 300061
2022-12-21 12.62 12.81 12.48 12.50 186468
2022-12-22 12.40 12.45 12.25 12.43 177192
2022-12-23 12.44 12.56 12.34 12.54 318741
2022-12-27 12.50 12.56 12.29 12.38 235791
2022-12-28 12.37 12.37 12.17 11.90 285500
2022-12-29 12.00 12.16 11.90 12.00 290524
2022-12-30 11.95 12.02 11.80 11.90 669202
2023-01-03 11.97 12.20 11.95 12.09 175696
2023-01-04 12.12 12.48 12.12 12.43 246736
2023-01-05 12.32 12.39 12.18 12.21 125054
2023-01-06 12.32 12.45 12.21 12.37 153822
2023-01-09 12.47 12.59 12.43 12.57 141804
2023-01-10 12.62 12.74 12.55 12.69 158617
2023-01-11 12.78 12.98 12.74 12.92 158348
2023-01-12 13.00 13.25 13.00 13.22 168441
2023-01-13 13.19 13.32 13.14 13.30 167528
2023-01-17 13.33 13.49 13.22 13.40 174013
2023-01-18 13.42 13.52 13.17 13.23 164180
2023-01-19 13.12 13.31 12.98 13.01 126471
2023-01-20 13.07 13.13 12.97 13.05 94645
2023-01-23 13.04 13.11 12.92 13.05 143952
2023-01-24 12.95 13.08 12.91 12.94 105782
2023-01-25 12.84 13.20 12.84 13.05 119896
2023-01-26 13.10 13.24 13.10 13.21 210197
2023-01-27 13.24 13.68 13.24 13.54 274397
2023-01-30 13.47 13.74 13.31 13.35 311939
2023-01-31 13.41 13.48 13.32 13.36 83973
2023-02-01 13.38 13.52 13.31 13.45 115581
2023-02-02 13.45 13.55 13.34 13.34 126445
2023-02-03 13.33 13.44 13.22 13.34 160975
2023-02-06 13.31 13.31 13.16 13.22 118196
2023-02-07 13.19 13.30 13.09 13.22 171990
2023-02-08 13.15 13.23 12.99 13.02 96411
2023-02-09 13.07 13.16 12.85 12.87 124091
2023-02-10 12.75 13.01 12.75 12.99 109093
2023-02-13 12.96 13.24 12.96 13.02 104414
2023-02-14 12.97 13.14 12.91 12.97 163889
2023-02-15 12.86 13.03 12.86 12.98 66345
2023-02-16 12.85 13.10 12.85 12.96 135985
2023-02-17 12.88 13.16 12.88 13.07 126937
2023-02-21 13.02 13.05 12.79 12.86 101903
2023-02-22 12.87 12.93 12.73 12.75 100800
2023-02-23 12.80 13.26 12.80 13.14 196873
2023-02-24 13.03 13.20 12.95 13.05 112380
2023-02-27 13.19 13.27 13.00 13.03 112471
2023-02-28 13.12 13.12 12.90 12.96 116185
2023-03-01 13.20 13.49 13.00 13.13 237242
2023-03-02 13.04 13.24 12.90 13.23 224219
2023-03-03 13.36 13.59 13.35 13.58 170905
2023-03-06 13.57 13.57 13.38 13.41 196697
2023-03-07 13.46 13.46 13.05 13.19 187737
2023-03-08 13.25 13.25 13.06 13.18 120527
2023-03-09 13.14 13.14 12.68 12.69 131713
2023-03-10 12.70 12.70 12.04 12.19 339932
2023-03-13 12.03 12.21 11.70 12.03 251423
2023-03-14 12.22 12.41 12.07 12.14 213702
2023-03-15 11.90 12.10 11.78 12.08 284231
2023-03-16 12.02 12.27 11.68 12.15 232789
2023-03-17 12.08 12.13 11.81 12.01 536725
2023-03-20 12.01 12.10 11.71 11.82 231976
2023-03-21 11.92 12.17 11.92 12.13 143613
2023-03-22 12.12 12.25 11.94 11.94 153277
2023-03-23 12.01 12.13 11.84 11.90 126095
2023-03-24 11.81 12.08 11.76 12.07 121704
2023-03-27 12.29 12.29 12.16 12.19 148081
2023-03-28 12.17 12.24 12.01 12.07 192818
2023-03-29 12.14 12.21 12.04 11.78 186364
2023-03-30 11.88 11.97 11.80 11.82 189480
2023-03-31 11.87 11.97 11.85 11.92 151070
2023-04-03 11.92 12.03 11.83 11.92 153489
2023-04-04 11.88 11.98 11.76 11.84 138766
2023-04-05 11.76 11.81 11.62 11.70 115498
2023-04-06 11.72 11.81 11.70 11.75 76864
2023-04-10 11.72 11.79 11.51 11.63 134544
2023-04-11 11.66 11.80 11.56 11.70 253492
2023-04-12 11.78 11.93 11.76 11.86 164677
2023-04-13 11.84 12.11 11.83 12.07 175940
2023-04-14 12.09 12.17 12.02 12.06 116475
2023-04-17 12.05 12.09 11.95 12.08 190505
2023-04-18 11.86 11.99 11.67 11.71 187785
2023-04-19 11.70 11.90 11.61 11.87 117174
2023-04-20 11.83 11.88 11.67 11.72 116194
2023-04-21 11.72 11.73 11.62 11.69 120047
2023-04-24 11.65 11.87 11.65 11.76 133271
2023-04-25 11.65 11.74 11.46 11.53 190207
2023-04-26 11.54 11.72 11.39 11.43 268313
2023-04-27 11.41 11.46 11.13 11.44 375760
2023-04-28 11.47 11.74 11.47 11.71 236434
2023-05-01 11.71 11.86 11.58 11.77 332171
2023-05-02 11.65 11.65 11.25 11.34 200741
2023-05-03 11.34 11.57 11.34 11.36 177333
2023-05-04 11.27 11.28 11.06 11.14 180764
2023-05-05 11.31 11.45 11.25 11.36 99906
2023-05-08 11.34 11.55 11.26 11.46 154639
2023-05-09 11.50 11.63 11.31 11.34 256437
2023-05-10 11.93 12.09 11.35 11.97 508728
2023-05-11 12.19 12.45 12.10 12.19 219012
2023-05-12 12.32 12.37 12.13 12.27 213969
2023-05-15 12.27 12.33 12.19 12.23 164735
2023-05-16 12.16 12.27 12.16 12.20 68801
2023-05-17 12.26 12.39 12.09 12.39 117048
2023-05-18 12.37 12.48 12.35 12.39 183225
2023-05-19 12.44 12.60 12.36 12.54 172330
2023-05-22 12.45 12.60 12.42 12.46 106245
2023-05-23 12.45 12.68 12.45 12.57 144624
2023-05-24 12.50 12.50 12.20 12.23 292638
2023-05-25 12.20 12.27 12.13 12.20 205748
2023-05-26 12.26 12.41 12.16 12.39 151009
2023-05-30 12.40 12.45 12.35 12.39 88543
2023-05-31 12.38 12.38 12.18 12.29 92417
2023-06-01 12.24 12.54 12.24 12.53 123712
2023-06-02 12.58 12.67 12.50 12.60 128411
2023-06-05 12.60 12.75 12.56 12.69 83861
2023-06-06 12.69 12.92 12.69 12.90 158523
2023-06-07 12.90 13.30 12.85 13.18 180103
2023-06-08 13.19 13.22 13.02 13.13 232343
2023-06-09 13.08 13.15 12.99 13.07 102647
2023-06-12 13.11 13.55 13.10 13.39 265292
2023-06-13 13.45 13.55 13.41 13.42 147864
2023-06-14 13.46 13.54 13.31 13.38 208438
2023-06-15 13.30 13.60 13.30 13.58 271285
2023-06-16 13.58 13.61 13.32 13.37 559166
2023-06-20 13.35 13.53 13.35 13.40 211607
2023-06-21 13.33 13.52 13.30 13.47 186351
2023-06-22 13.50 13.56 13.30 13.53 203018
2023-06-23 13.52 13.53 13.25 13.30 219451
2023-06-26 13.27 13.50 13.25 13.45 143563
2023-06-27 13.41 13.65 13.41 13.62 178719
2023-06-28 13.65 13.78 13.58 13.35 209649
2023-06-29 13.33 13.46 13.26 13.43 147390
2023-06-30 13.53 13.65 13.49 13.51 142765
2023-07-03 13.51 13.59 13.43 13.50 83384
2023-07-05 13.48 13.67 13.44 13.60 146627
2023-07-06 13.56 13.58 13.40 13.56 117906
2023-07-07 13.61 13.78 13.61 13.73 117264
2023-07-10 13.80 13.83 13.73 13.80 113335
2023-07-11 13.92 13.98 13.76 13.97 121143
2023-07-12 13.99 14.08 13.78 14.01 200078
2023-07-13 14.04 14.08 13.80 13.99 146761
2023-07-14 13.99 14.15 13.86 14.05 142500
2023-07-17 14.09 14.20 14.00 14.12 124882
2023-07-18 14.17 14.44 14.17 14.37 192698
2023-07-19 14.47 14.56 14.39 14.39 164902
2023-07-20 14.32 14.42 14.16 14.17 115439
2023-07-21 14.17 14.27 14.14 14.22 171572
2023-07-24 14.30 14.50 14.29 14.39 164718
2023-07-25 14.43 14.48 14.24 14.26 204712
2023-07-26 14.30 14.64 14.30 14.61 146035
2023-07-27 14.70 14.77 14.47 14.49 156003
2023-07-28 14.50 14.69 14.49 14.69 113501
2023-07-31 14.85 14.95 14.69 14.72 253161
2023-08-01 14.70 14.95 14.70 14.90 165741
2023-08-02 14.79 14.94 14.70 14.90 231060
2023-08-03 14.86 14.86 14.62 14.69 173700
2023-08-04 14.55 14.91 14.55 14.79 211307
2023-08-07 14.81 14.95 14.78 14.91 127428
2023-08-08 14.87 14.99 14.67 14.98 147093
2023-08-09 15.02 15.58 14.81 15.29 379918
2023-08-10 15.50 15.85 15.26 15.39 401414
2023-08-11 15.41 15.52 15.27 15.31 174298
2023-08-14 15.32 15.51 15.25 15.44 194782
2023-08-15 15.35 15.39 15.08 15.10 175419
2023-08-16 15.11 15.42 15.10 15.17 219241
2023-08-17 15.16 15.24 15.10 15.13 141213
2023-08-18 15.02 15.51 15.02 15.40 270809
2023-08-21 15.49 15.64 15.47 15.61 236115
2023-08-22 15.63 15.70 15.21 15.21 349602
2023-08-23 15.26 15.50 15.26 15.39 192423
2023-08-24 15.40 15.59 15.35 15.38 145215
2023-08-25 15.37 15.61 15.28 15.54 302782
2023-08-28 15.54 15.76 15.54 15.59 195454
2023-08-29 15.66 15.78 15.61 15.75 144430
2023-08-30 15.79 15.90 15.75 15.84 176054
2023-08-31 15.84 15.91 15.75 15.75 210292
2023-09-01 15.86 15.93 15.80 15.91 192242
2023-09-05 15.89 15.94 15.66 15.71 241342
2023-09-06 15.71 15.75 15.58 15.65 193654
2023-09-07 15.62 15.89 15.62 15.83 233455
2023-09-08 15.86 15.97 15.79 15.95 193039
2023-09-11 16.00 16.12 15.99 16.02 361480
2023-09-12 16.00 16.04 15.80 15.80 210335
2023-09-13 15.86 16.00 15.86 15.94 243075
2023-09-14 16.08 16.13 16.01 16.06 262656
2023-09-15 16.06 16.19 16.00 16.13 340808
2023-09-18 16.15 16.46 16.15 16.36 333715
2023-09-19 16.39 16.75 16.38 16.71 558124
2023-09-20 16.75 16.80 16.37 16.40 523837
2023-09-21 16.18 16.36 16.03 16.09 382904
2023-09-22 16.13 16.37 16.12 16.27 268143
2023-09-25 16.21 16.21 15.87 15.94 410761
2023-09-26 15.87 16.15 15.83 16.10 482435
2023-09-27 16.08 16.20 15.71 15.33 524572
2023-09-28 15.37 15.67 15.31 15.59 336929
2023-09-29 15.60 15.64 15.22 15.31 429985
2023-10-02 15.33 15.33 14.95 15.04 440166
2023-10-03 15.01 15.03 14.63 14.93 351349
2023-10-04 14.99 15.02 14.67 14.91 229992
2023-10-05 14.86 14.97 14.76 14.84 118963
2023-10-06 14.80 15.07 14.79 14.94 115003
2023-10-09 14.90 15.17 14.90 15.05 201723
2023-10-10 15.14 15.27 15.04 15.09 154707
2023-10-11 15.09 15.25 15.06 15.19 143033
2023-10-12 15.24 15.28 15.00 15.23 192233
2023-10-13 15.23 15.31 15.13 15.20 107419
2023-10-16 15.33 15.64 15.30 15.61 203972
2023-10-17 15.52 15.52 15.33 15.39 214991
2023-10-18 15.32 15.50 15.18 15.35 284934
2023-10-19 15.35 15.51 15.24 15.25 180515
2023-10-20 15.26 15.27 14.96 15.06 136082
2023-10-23 14.93 14.98 14.75 14.79 197637
2023-10-24 14.84 15.07 14.76 14.85 230874
2023-10-25 14.79 14.92 14.60 14.68 122503
2023-10-26 14.65 14.89 14.65 14.74 109225
2023-10-27 14.64 14.85 14.64 14.69 191832
2023-10-30 14.83 15.14 14.81 15.09 226108
2023-10-31 15.28 15.48 15.01 15.14 254004
2023-11-01 15.27 15.62 15.23 15.44 301422
2023-11-02 15.61 15.62 15.26 15.51 386009
2023-11-03 15.69 15.80 15.61 15.67 145573
2023-11-06 15.71 15.75 15.53 15.72 182330
2023-11-07 15.51 15.51 14.78 15.31 455871
2023-11-08 15.20 15.43 15.17 15.25 204287
2023-11-09 15.23 15.47 15.18 15.22 180316
2023-11-10 15.29 15.42 15.24 15.31 195688
2023-11-13 15.23 15.33 15.13 15.14 132213
2023-11-14 15.24 15.35 15.24 15.25 151101
2023-11-15 15.25 15.35 15.19 15.23 175985
2023-11-16 15.20 15.25 15.04 15.06 134980
2023-11-17 15.06 15.18 14.99 15.10 205009
2023-11-20 15.07 15.18 15.04 15.12 194606
2023-11-21 15.13 15.18 15.02 15.14 150627
2023-11-22 15.14 15.18 15.03 15.10 137675
2023-11-24 15.16 15.26 15.10 15.20 93991
2023-11-27 15.20 15.21 15.07 15.15 168906
2023-11-28 15.20 15.20 15.01 15.02 126585
2023-11-29 15.15 15.17 14.98 15.00 184226
2023-11-30 15.21 15.21 15.08 15.14 215854
2023-12-01 15.18 15.26 15.07 15.25 186605
2023-12-04 15.17 15.31 15.17 15.22 160096
2023-12-05 15.23 15.29 15.16 15.21 119182
2023-12-06 15.23 15.28 15.03 15.04 140490
2023-12-07 15.10 15.37 15.07 15.34 194862
2023-12-08 15.35 15.49 15.33 15.48 156760
2023-12-11 15.39 15.44 15.22 15.26 324467
2023-12-12 15.27 15.41 15.14 15.31 425666
2023-12-13 15.25 15.51 15.15 15.46 331140
2023-12-14 15.55 15.57 15.16 15.27 556262
2023-12-15 15.35 15.56 15.32 15.44 1166892
2023-12-18 15.50 15.71 15.49 15.57 389602
2023-12-19 15.68 15.78 15.51 15.73 442571
2023-12-20 15.74 15.78 15.55 15.55 253482
2023-12-21 15.61 15.64 15.39 15.48 283034
2023-12-22 15.57 15.62 15.41 15.41 243253
2023-12-26 15.41 15.67 15.41 15.55 308639
2023-12-27 15.53 15.68 15.51 15.17 304768
2023-12-28 15.26 15.39 15.21 15.26 261601
2023-12-29 15.21 15.32 15.05 15.07 366073
2024-01-02 15.02 15.23 15.01 15.13 323140
2024-01-03 15.12 15.16 14.88 15.01 293125
2024-01-04 14.80 15.40 14.75 15.26 221301
2024-01-05 15.30 15.48 15.26 15.43 257292
2024-01-08 15.45 15.62 15.36 15.55 337487
2024-01-09 15.61 15.69 15.48 15.49 235451
2024-01-10 15.49 15.58 15.48 15.52 154822
2024-01-11 15.50 15.52 15.25 15.37 182274
2024-01-12 15.38 15.45 15.28 15.31 204719
2024-01-16 15.26 15.31 15.09 15.10 184438
2024-01-17 15.04 15.10 14.98 15.07 132630
2024-01-18 15.10 15.23 15.02 15.22 218501
2024-01-19 15.28 15.28 15.12 15.24 94677
2024-01-22 15.28 15.35 15.25 15.32 132914
2024-01-23 15.35 15.42 15.30 15.33 129443
2024-01-24 15.41 15.48 15.30 15.31 189952
2024-01-25 15.34 15.52 15.28 15.51 249487
2024-01-26 15.51 15.57 15.43 15.52 173251
2024-01-29 15.55 15.60 15.42 15.55 206783
2024-01-30 15.56 15.72 15.53 15.69 231316
2024-01-31 15.72 15.72 15.18 15.19 433899
2024-02-01 15.16 15.22 15.01 15.21 335831
2024-02-02 15.10 15.24 15.00 15.04 210914
2024-02-05 14.99 15.10 14.80 15.03 232536
2024-02-06 15.03 15.03 14.87 14.94 144431
2024-02-07 15.00 15.08 14.78 14.93 205322
2024-02-08 15.05 15.05 14.85 14.93 189698
2024-02-09 14.95 14.99 14.87 14.97 152543
2024-02-12 14.98 15.21 14.98 15.17 151438
2024-02-13 15.07 15.07 14.91 14.93 251914
2024-02-14 14.97 15.13 14.97 15.03 148963
2024-02-15 15.09 15.37 15.09 15.34 185123
2024-02-16 15.29 15.41 15.19 15.34 159875
2024-02-20 15.31 15.33 15.21 15.22 159146
2024-02-21 15.24 15.38 15.21 15.30 166948
2024-02-22 15.36 15.57 15.30 15.56 215656
2024-02-23 15.57 15.73 15.45 15.48 350032
2024-02-26 15.41 15.54 15.38 15.49 228814
2024-02-27 15.58 15.58 15.40 15.55 238179
2024-02-28 15.55 15.60 15.27 15.55 251323
2024-02-29 15.60 15.80 15.53 15.71 281777
2024-03-01 15.72 15.76 15.55 15.70 169024
2024-03-04 15.78 15.82 15.62 15.74 426910
2024-03-05 15.76 15.79 15.61 15.71 267271
2024-03-06 15.74 15.83 15.50 15.68 566733
2024-03-07 15.72 15.78 15.54 15.58 297275
2024-03-08 15.64 15.81 15.59 15.78 334939
2024-03-11 15.82 15.88 15.73 15.82 347686
2024-03-12 15.84 15.95 15.77 15.91 320171
2024-03-13 15.90 15.96 15.87 15.92 254645
2024-03-14 15.92 15.96 15.65 15.69 426770
2024-03-15 15.68 15.82 15.65 15.77 392042
2024-03-18 15.77 15.81 15.66 15.76 344178
2024-03-19 15.71 15.83 15.65 15.75 194908
2024-03-20 15.75 15.79 15.68 15.78 178209
2024-03-21 15.81 15.89 15.75 15.88 318186
2024-03-22 15.86 15.88 15.79 15.85 279688
2024-03-25 15.85 16.00 15.79 15.85 429499
2024-03-26 15.85 16.11 15.83 15.56 540592
2024-03-27 15.58 15.69 15.53 15.68 344494
2024-03-28 15.70 15.83 15.68 15.68 319875
2024-04-01 15.70 15.70 15.51 15.54 355113
2024-04-02 15.53 15.64 15.53 15.58 213827
2024-04-03 15.63 15.75 15.55 15.73 233094
2024-04-04 15.84 15.84 15.55 15.55 273180
2024-04-05 15.60 15.72 15.54 15.72 205218
2024-04-08 15.72 15.75 15.58 15.66 280146
2024-04-09 15.73 15.73 15.59 15.67 175945
2024-04-10 15.57 15.75 15.57 15.74 289391
2024-04-11 15.72 15.78 15.60 15.76 192411
2024-04-12 15.73 15.79 15.61 15.71 493210
2024-04-15 15.78 15.88 15.57 15.58 283950
2024-04-16 15.56 15.66 15.48 15.62 320889
2024-04-17 15.66 15.70 15.54 15.65 208403
2024-04-18 15.74 15.75 15.57 15.67 188369
2024-04-19 15.66 15.79 15.62 15.76 232141
2024-04-22 15.80 16.09 15.72 16.05 336455
2024-04-23 16.10 16.28 16.05 16.23 374610
2024-04-24 16.28 16.34 16.19 16.32 222232
2024-04-25 16.26 16.43 16.07 16.34 930676
2024-04-26 16.38 16.60 16.32 16.47 451154
2024-04-29 16.47 16.66 16.46 16.53 272936
2024-04-30 16.48 16.65 16.48 16.63 361549
2024-05-01 16.67 16.91 16.65 16.86 311075
2024-05-02 16.93 16.94 16.69 16.71 434647
2024-05-03 16.85 16.90 16.60 16.61 271475
2024-05-06 16.72 16.88 16.69 16.80 337512
2024-05-07 16.90 16.90 16.35 16.55 480639
2024-05-08 16.58 16.66 16.46 16.55 323168
2024-05-09 16.59 16.71 16.52 16.62 372612
2024-05-10 16.70 16.75 16.66 16.68 186633
2024-05-13 16.68 16.71 16.46 16.46 254179
2024-05-14 16.54 16.67 16.46 16.58 283557
2024-05-15 16.64 16.69 16.38 16.50 420810
2024-05-16 16.50 16.52 16.31 16.31 280936
2024-05-17 16.38 16.47 16.34 16.43 233530
2024-05-20 16.46 16.48 16.33 16.40 239027
2024-05-21 16.36 16.39 16.17 16.24 374034
2024-05-22 16.23 16.24 15.86 15.91 691987
2024-05-23 15.99 16.06 15.90 16.03 411584
2024-05-24 16.10 16.18 16.04 16.17 219687
2024-05-28 16.12 16.16 16.00 16.08 263508
2024-05-29 16.23 16.61 16.13 16.50 365043
2024-05-30 16.50 16.60 16.40 16.56 179457
2024-05-31 16.65 16.83 16.56 16.79 259335
2024-06-03 16.88 16.94 16.77 16.87 251659
2024-06-04 16.78 16.91 16.75 16.82 155611
2024-06-05 16.81 16.82 16.67 16.81 206042
2024-06-06 16.84 16.88 16.74 16.75 122720
2024-06-07 16.73 16.92 16.58 16.64 432251
2024-06-10 16.63 16.75 16.52 16.67 190514
2024-06-11 16.60 16.70 16.53 16.61 172149
2024-06-12 16.69 16.69 16.49 16.58 138556
2024-06-13 16.61 16.61 16.29 16.36 256186
2024-06-14 16.26 16.47 16.19 16.34 222266
2024-06-17 16.38 16.45 16.32 16.44 139912
2024-06-18 16.50 16.51 16.31 16.36 279161
2024-06-20 16.42 16.42 16.27 16.39 248385
2024-06-21 16.32 16.39 16.27 16.36 283496
2024-06-24 16.41 16.52 16.38 16.51 190423
2024-06-25 16.55 16.76 16.55 16.68 269353
2024-06-26 16.65 16.72 16.59 16.60 197116
2024-06-27 16.65 16.74 16.63 16.25 232494
2024-06-28 16.23 16.46 16.19 16.31 268607
2024-07-01 16.35 16.38 16.23 16.32 242886
2024-07-02 16.34 16.52 16.33 16.52 227871
2024-07-03 16.48 16.63 16.48 16.61 123435
2024-07-05 16.60 16.66 16.51 16.54 148898
2024-07-08 16.62 16.62 16.53 16.61 163264
2024-07-09 16.57 16.60 16.43 16.43 160598
2024-07-10 16.48 16.55 16.42 16.52 97459
2024-07-11 16.62 16.62 16.51 16.58 148857
2024-07-12 16.65 16.74 16.60 16.60 204593
2024-07-15 16.70 16.73 16.53 16.59 148767
2024-07-16 16.65 16.71 16.55 16.62 156817
2024-07-17 16.61 16.75 16.60 16.66 155666
2024-07-18 16.70 16.70 16.43 16.59 248256
2024-07-19 16.65 16.74 16.51 16.53 149725
2024-07-22 16.58 16.66 16.54 16.66 134387
2024-07-23 16.66 16.67 16.47 16.51 171278
2024-07-24 16.55 16.62 16.40 16.58 192509
2024-07-25 16.61 16.64 16.49 16.52 156416
2024-07-26 16.54 16.87 16.54 16.79 244792
2024-07-29 16.89 17.08 16.72 16.76 341261
2024-07-30 16.84 16.98 16.78 16.96 254401
2024-07-31 16.94 17.04 16.75 16.76 240722
2024-08-01 16.86 16.94 16.66 16.75 155108
2024-08-02 16.70 16.80 16.28 16.29 277119
2024-08-05 16.01 16.01 15.29 15.63 540643
2024-08-06 15.84 15.93 15.74 15.80 250470
2024-08-07 15.76 15.97 15.30 15.41 366106
2024-08-08 15.50 15.59 15.31 15.53 227908
2024-08-09 15.50 15.62 15.30 15.41 211667
2024-08-12 15.47 15.62 15.45 15.61 142891
2024-08-13 15.64 15.83 15.61 15.72 238575
2024-08-14 15.71 15.88 15.71 15.87 170766
2024-08-15 16.01 16.21 15.92 16.16 166454
2024-08-16 16.18 16.47 16.10 16.41 176203
2024-08-19 16.46 16.49 16.25 16.31 265127
2024-08-20 16.32 16.39 16.30 16.32 128450
2024-08-21 16.36 16.40 16.25 16.33 195120
2024-08-22 16.40 16.45 16.34 16.39 189983
2024-08-23 16.45 16.72 16.42 16.65 251373
2024-08-26 16.76 16.81 16.60 16.67 186235
2024-08-27 16.67 16.90 16.61 16.76 230536
2024-08-28 16.75 16.81 16.67 16.72 129364
2024-08-29 16.82 16.99 16.80 16.96 165411
2024-08-30 16.93 17.15 16.93 17.11 212517
2024-09-03 17.13 17.25 17.07 17.17 196011
2024-09-04 17.17 17.21 17.02 17.07 154200
2024-09-05 17.08 17.25 17.04 17.22 157505
2024-09-06 17.18 17.25 16.75 16.82 272140
2024-09-09 16.92 17.07 16.78 16.79 128270
2024-09-10 16.87 16.89 16.63 16.68 116702
2024-09-11 16.69 16.76 16.41 16.62 262439
2024-09-12 16.71 16.93 16.59 16.83 138746
2024-09-13 16.90 17.05 16.88 17.00 78324
2024-09-16 17.00 17.06 16.88 17.06 126295
2024-09-17 17.14 17.14 16.87 16.88 147674
2024-09-18 16.93 17.17 16.89 16.95 167858
2024-09-19 17.10 17.14 16.96 17.09 184327
2024-09-20 17.05 17.14 16.92 16.99 317713
2024-09-23 17.06 17.17 17.04 17.09 131371
2024-09-24 17.14 17.18 17.06 17.15 137216
2024-09-25 17.18 17.24 17.12 17.12 176379
2024-09-26 17.21 17.25 17.10 17.10 197687
2024-09-27 17.20 17.22 17.10 16.71 187966
2024-09-30 16.71 16.81 16.55 16.60 274192
2024-10-01 16.64 16.76 16.39 16.41 191282
2024-10-02 16.49 16.60 16.45 16.49 132178
2024-10-03 16.45 16.63 16.45 16.59 98900
2024-10-04 16.74 16.81 16.62 16.81 128596
2024-10-07 16.78 16.83 16.62 16.66 104152
2024-10-08 16.62 16.71 16.59 16.66 188750
2024-10-09 16.70 16.73 16.55 16.57 123926
2024-10-10 16.50 16.71 16.50 16.57 106859
2024-10-11 16.66 16.70 16.54 16.63 131405
2024-10-14 16.65 16.65 16.52 16.60 107135
2024-10-15 16.60 16.72 16.56 16.59 117173
2024-10-16 16.68 16.88 16.60 16.82 134290
2024-10-17 16.89 16.89 16.72 16.79 123109
2024-10-18 16.81 16.82 16.65 16.68 149696
2024-10-21 16.74 16.95 16.74 16.93 189118
2024-10-22 16.87 16.93 16.79 16.85 116401
2024-10-23 16.77 16.85 16.66 16.77 94646
2024-10-24 16.75 16.89 16.64 16.86 149992
2024-10-25 16.86 16.90 16.70 16.74 74744
2024-10-28 16.78 16.84 16.72 16.78 99155
2024-10-29 16.77 16.82 16.60 16.61 75235
2024-10-30 16.64 16.95 16.64 16.86 189466
2024-10-31 16.88 16.92 16.52 16.65 243359
2024-11-01 16.68 16.83 16.60 16.64 257557
2024-11-04 16.66 16.72 16.25 16.40 208720
2024-11-05 16.34 16.52 16.34 16.44 116176
2024-11-06 16.93 17.01 16.43 16.84 183031
2024-11-07 16.78 17.13 16.60 16.89 489687
2024-11-08 16.91 17.13 16.87 17.04 230537
2024-11-11 17.10 17.15 16.88 16.96 257997
2024-11-12 16.97 17.00 16.73 16.76 161607
2024-11-13 16.81 17.00 16.81 16.93 161617
2024-11-14 16.96 17.03 16.81 16.88 95650
2024-11-15 16.92 16.95 16.78 16.92 170845
2024-11-18 16.92 16.92 16.72 16.83 239514
2024-11-19 16.79 16.92 16.77 16.81 272737
2024-11-20 16.86 16.89 16.60 16.61 178199
2024-11-21 16.64 16.74 16.61 16.64 152756
2024-11-22 16.72 16.75 16.63 16.74 160412
2024-11-25 16.87 16.96 16.75 16.81 281179
2024-11-26 16.82 16.98 16.75 16.95 187916
2024-11-27 16.99 17.15 16.93 16.93 177000
2024-11-29 17.13 17.19 17.06 17.12 140585
2024-12-02 17.09 17.09 16.90 17.01 143024
2024-12-03 17.14 17.19 17.01 17.10 153776
2024-12-04 17.03 17.07 16.95 17.06 121051
2024-12-05 17.02 17.10 16.87 16.91 236872
2024-12-06 16.96 17.02 16.86 16.92 203157
2024-12-09 16.98 17.27 16.98 17.20 219328
2024-12-10 17.20 17.26 17.08 17.20 144944
2024-12-11 17.27 17.27 17.07 17.15 186447
2024-12-12 17.10 17.36 17.10 17.29 368856
2024-12-13 17.27 17.34 17.10 17.24 161166
2024-12-16 17.29 17.29 17.12 17.15 201562
2024-12-17 17.20 17.26 17.01 17.07 177784
2024-12-18 17.10 17.37 16.87 16.89 192685
2024-12-19 17.02 17.18 16.93 16.95 210931
2024-12-20 16.85 17.38 16.81 17.23 230009
2024-12-23 17.22 17.34 17.15 17.31 122148
2024-12-24 17.39 17.60 17.26 17.60 128974
2024-12-26 17.55 17.79 17.52 17.71 220674
2024-12-27 17.65 17.78 17.55 17.70 154420
2024-12-30 17.71 17.97 17.64 17.40 354642
2024-12-31 17.47 17.65 17.38 17.52 209097
2025-01-02 17.59 17.67 17.45 17.57 203290
2025-01-03 17.59 17.80 17.49 17.55 176036
2025-01-06 17.56 17.58 17.16 17.27 251012
2025-01-07 17.40 17.40 17.08 17.09 224313
2025-01-08 17.14 17.16 16.98 17.13 147425
2025-01-10 17.07 17.13 16.87 16.92 177121
2025-01-13 16.84 17.17 16.79 17.11 267304
2025-01-14 17.20 17.33 17.17 17.28 144955
2025-01-15 17.51 17.58 17.20 17.30 134170
2025-01-16 17.30 17.44 17.29 17.42 199796
2025-01-17 17.39 17.49 17.31 17.39 134884
2025-01-21 17.42 17.88 17.40 17.71 278147
2025-01-22 17.70 17.87 17.61 17.76 138801
2025-01-23 17.82 17.83 17.63 17.74 332277
2025-01-24 17.68 17.80 17.64 17.80 141433
2025-01-27 17.80 17.97 17.76 17.92 191726
2025-01-28 17.90 18.17 17.90 18.04 244494
2025-01-29 18.05 18.07 17.77 17.86 169677
2025-01-30 17.99 18.22 17.98 18.17 348230
2025-01-31 18.12 18.35 18.01 18.17 315762
2025-02-03 18.02 18.25 17.93 18.16 101424
2025-02-04 18.08 18.20 18.05 18.16 197612
2025-02-05 18.15 18.15 17.77 18.05 314719
2025-02-06 18.09 18.23 17.99 18.04 252937
2025-02-07 18.04 18.16 17.92 17.94 191838
2025-02-10 17.98 18.00 17.85 17.89 149801
2025-02-11 17.89 18.02 17.71 17.97 160891
2025-02-12 17.82 18.09 17.79 18.05 141968
2025-02-13 18.08 18.28 18.07 18.21 146028
2025-02-14 18.21 18.35 18.15 18.34 179540
2025-02-18 18.34 18.54 18.25 18.54 237562
2025-02-19 18.48 18.64 18.39 18.54 156474
2025-02-20 18.53 18.65 18.45 18.61 174930
2025-02-21 18.61 18.77 18.52 18.63 188721
2025-02-24 18.67 18.69 18.37 18.55 175591
2025-02-25 18.59 18.71 18.43 18.68 249771
2025-02-26 18.66 18.94 18.58 18.63 223585
2025-02-27 18.55 18.63 18.32 18.47 320011
2025-02-28 18.54 19.16 18.44 19.07 347470
2025-03-03 18.95 19.21 18.56 18.60 586743
2025-03-04 18.38 18.58 17.86 17.96 981725
2025-03-05 17.92 17.93 17.31 17.66 610315
2025-03-06 17.62 17.62 17.21 17.30 359229
2025-03-07 17.40 17.72 17.32 17.56 258778
2025-03-10 17.45 17.52 17.15 17.25 299549
2025-03-11 17.35 17.42 16.36 16.71 943254
2025-03-12 16.82 16.82 16.37 16.61 506003
2025-03-13 16.64 16.70 16.45 16.48 449449
2025-03-14 16.60 16.97 16.51 16.22 612058
2025-03-17 16.30 16.64 16.30 16.53 396709
2025-03-18 16.59 16.73 16.45 16.68 420398
2025-03-19 16.76 16.82 16.61 16.70 292877
2025-03-20 16.70 16.85 16.62 16.79 319131
2025-03-21 16.72 16.83 16.65 16.80 224012
2025-03-24 16.90 16.94 16.78 16.92 226073
2025-03-25 16.99 17.04 16.81 16.90 361058
2025-03-26 16.97 16.97 16.71 16.79 337855
2025-03-27 16.78 16.82 16.68 16.79 416629
2025-03-28 16.76 16.91 16.57 16.71 331421
2025-03-31 16.60 16.71 16.21 16.60 601120
2025-04-01 16.62 16.82 16.50 16.67 351710
2025-04-02 16.56 16.57 16.39 16.45 397628
2025-04-03 16.10 16.36 16.09 16.23 290284
2025-04-04 15.85 15.87 14.65 15.12 840723
2025-04-07 14.51 14.95 14.00 14.25 873232
2025-04-08 14.84 15.05 13.60 13.77 658908
2025-04-09 13.46 15.08 13.20 14.93 602626
2025-04-10 14.57 14.69 14.10 14.25 740566
2025-04-11 14.29 14.40 13.78 14.23 442666
2025-04-14 14.35 14.62 14.10 14.53 410393
2025-04-15 14.53 14.86 14.53 14.68 315926
2025-04-16 14.63 14.86 14.55 14.60 241925
2025-04-17 14.65 15.06 14.65 14.96 199745
2025-04-21 14.86 14.93 14.36 14.45 219100
2025-04-22 14.69 14.84 14.53 14.82 268060
2025-04-23 15.12 15.37 15.00 15.04 185622
2025-04-24 15.02 15.54 15.01 15.44 218876
2025-04-25 15.43 15.56 15.32 15.53 149739
2025-04-28 15.46 15.67 15.38 15.54 220476
2025-04-29 15.50 15.71 15.26 15.46 170277
2025-04-30 15.34 15.36 14.97 15.30 425318
2025-05-01 15.37 15.41 14.95 15.01 266777
2025-05-02 15.15 15.43 15.08 15.42 341633
2025-05-05 15.26 15.44 15.14 15.24 461700
2025-05-06 15.29 15.58 15.21 15.33 419865
2025-05-07 15.32 15.37 14.69 14.74 429136
2025-05-08 14.86 15.22 14.86 15.20 311449
2025-05-09 15.27 15.31 15.10 15.13 208569
2025-05-12 15.40 15.53 15.25 15.36 262111
2025-05-13 15.25 15.61 15.23 15.48 255788
2025-05-14 15.47 15.55 15.32 15.47 326889
2025-05-15 15.48 15.57 15.37 15.51 232409
2025-05-16 15.56 15.69 15.48 15.68 185388
2025-05-19 15.61 15.85 15.61 15.75 197381
2025-05-20 15.74 15.93 15.74 15.92 187813
2025-05-21 15.70 15.82 15.35 15.38 398516
2025-05-22 15.37 15.42 15.18 15.23 255043
2025-05-23 15.14 15.41 15.13 15.36 168909
2025-05-27 15.54 15.67 15.41 15.67 186566
2025-05-28 15.63 15.72 15.63 15.64 128800
2025-05-29 15.64 15.76 15.56 15.64 153697
2025-05-30 15.61 15.75 15.58 15.72 172311
2025-06-02 15.70 15.70 15.52 15.57 239478
2025-06-03 15.58 15.69 15.48 15.62 183572
2025-06-04 15.62 15.63 15.49 15.52 165136
2025-06-05 15.48 15.52 15.30 15.45 180933
2025-06-06 15.52 15.67 15.45 15.64 147793
2025-06-09 15.67 16.00 15.64 15.79 248842
2025-06-10 15.85 15.86 15.67 15.75 199033
2025-06-11 15.80 15.85 15.66 15.76 241255
2025-06-12 15.74 15.79 15.57 15.73 214599
2025-06-13 15.62 15.66 15.42 14.99 278750
2025-06-16 15.15 15.15 14.78 14.79 383194
2025-06-17 14.78 15.00 14.69 14.88 311634
2025-06-18 14.89 15.09 14.85 14.98 148622
2025-06-20 14.99 15.08 14.87 14.92 181996
2025-06-23 14.85 14.92 14.59 14.73 314976
2025-06-24 14.77 15.00 14.69 14.95 222086
2025-06-25 14.94 14.95 14.72 14.82 195913
2025-06-26 14.82 15.02 14.71 14.97 877938
2025-06-27 15.05 15.17 14.85 14.94 319536
2025-06-30 14.93 15.15 14.93 15.04 392711
2025-07-01 14.94 15.10 14.94 14.95 312818
2025-07-02 15.01 15.17 14.88 15.15 370823
2025-07-03 15.15 15.32 15.14 15.25 165382
2025-07-07 15.12 15.24 14.90 15.05 516306
2025-07-08 15.08 15.18 15.01 15.09 167694
2025-07-09 15.12 15.29 15.05 15.27 362212
2025-07-10 15.26 15.51 15.20 15.41 278556
2025-07-11 15.43 15.59 15.28 15.49 227492
2025-07-14 15.48 15.60 15.36 15.57 266400
2025-07-15 15.57 15.70 15.51 15.53 225233
2025-07-16 15.60 15.70 15.43 15.68 165775
2025-07-17 15.64 15.78 15.59 15.75 192071
2025-07-18 15.79 15.82 15.51 15.53 230358
2025-07-21 15.56 15.58 15.16 15.17 298782
2025-07-22 15.17 15.31 15.17 15.26 131100
2025-07-23 15.35 15.54 15.25 15.49 255362
2025-07-24 15.50 15.54 15.34 15.36 248579
2025-07-25 15.44 15.44 15.24 15.28 158593
2025-07-28 15.35 15.39 15.11 15.15 244575
2025-07-29 15.25 15.25 14.92 15.10 165485
2025-07-30 15.11 15.15 14.82 14.92 213737

Explore More About BCSF

Coins representing dividend payouts and trends

BCSF Dividend History

Discover Bain Capital Specialty'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

BCSF Stock Split History

Discover Bain Capital Specialty'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

BCSF Historical Prices

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