BEKE Historical Prices

Summary

Key Stock Metrics

13.28

(September 13, 2024)

52-Week Low

26.05

(October 4, 2024)

52-Week High

79.40

(November 16, 2020)

All-Time High

17.56

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-08-13 35.06 37.49 31.79 37.44 49492408
2020-08-14 33.81 35.95 32.50 33.00 10652165
2020-08-17 33.45 39.00 33.40 38.72 8806517
2020-08-18 40.13 43.00 38.11 40.50 7961931
2020-08-19 40.50 48.10 39.90 42.37 13581216
2020-08-20 44.15 45.18 40.06 40.75 6842934
2020-08-21 40.07 42.80 40.00 41.87 3465579
2020-08-24 42.48 46.20 42.33 46.06 5073926
2020-08-25 46.42 52.63 46.17 51.20 5798112
2020-08-26 50.47 53.15 48.15 49.77 3448596
2020-08-27 49.42 49.76 46.03 46.90 2613266
2020-08-28 48.58 49.88 47.02 49.75 2423873
2020-08-31 50.11 52.57 49.25 51.29 12952887
2020-09-01 51.00 54.00 50.50 54.00 2004346
2020-09-02 54.41 54.60 48.60 49.50 3943939
2020-09-03 48.40 49.40 45.58 46.69 2702989
2020-09-04 46.20 47.33 43.78 45.44 2434230
2020-09-08 44.17 44.87 42.94 44.07 4601854
2020-09-09 44.59 47.67 44.42 45.79 2466668
2020-09-10 46.30 50.00 46.00 49.64 3128348
2020-09-11 50.00 52.50 48.01 48.53 1635763
2020-09-14 49.31 53.07 49.31 52.71 1874750
2020-09-15 52.71 54.19 51.86 54.18 1525542
2020-09-16 53.80 62.00 52.60 60.72 6044332
2020-09-17 57.56 60.25 55.90 57.55 5100872
2020-09-18 60.00 60.02 56.10 58.37 2298274
2020-09-21 56.58 56.58 52.01 53.51 1668241
2020-09-22 53.75 56.60 50.73 52.38 1540047
2020-09-23 53.00 54.95 52.50 53.98 1262719
2020-09-24 52.35 56.50 52.28 56.22 1152816
2020-09-25 56.04 57.73 55.06 56.97 845775
2020-09-28 57.96 61.80 57.61 61.39 2175155
2020-09-29 60.00 67.51 59.90 65.63 3549933
2020-09-30 65.33 65.65 58.80 61.30 4509090
2020-10-01 61.91 62.99 60.22 62.05 887726
2020-10-02 60.87 61.00 58.96 59.00 1341301
2020-10-05 60.46 60.57 58.52 60.00 2440383
2020-10-06 60.35 65.13 59.10 64.18 2177199
2020-10-07 64.20 65.22 62.00 62.66 863760
2020-10-08 62.86 65.48 62.17 64.84 862449
2020-10-09 65.00 66.60 63.72 66.45 871360
2020-10-12 66.52 67.13 62.32 64.45 2782977
2020-10-13 64.83 66.50 62.72 64.46 1183326
2020-10-14 64.60 66.39 63.80 65.39 984175
2020-10-15 64.02 71.40 63.51 69.72 1807009
2020-10-16 70.00 73.78 70.00 71.34 1570713
2020-10-19 71.80 74.74 68.12 69.57 1625683
2020-10-20 70.01 71.80 68.26 69.45 1012242
2020-10-21 69.45 72.65 69.15 71.13 1088196
2020-10-22 70.99 76.50 70.27 75.76 1325892
2020-10-23 75.30 75.30 69.16 69.99 1910025
2020-10-26 69.68 72.23 68.50 69.84 1742199
2020-10-27 70.50 71.77 69.72 70.60 1280333
2020-10-28 69.62 74.29 68.90 73.05 1617775
2020-10-29 73.20 73.21 69.60 71.58 1760917
2020-10-30 71.00 72.11 68.10 69.75 2995946
2020-11-02 71.08 71.80 68.83 69.82 1633493
2020-11-03 69.82 70.47 65.10 66.82 1893456
2020-11-04 67.35 75.44 67.35 75.32 1746559
2020-11-05 77.02 77.37 70.83 72.69 1689129
2020-11-06 73.00 76.13 71.60 75.65 1483631
2020-11-09 75.27 75.41 70.65 72.00 1957264
2020-11-10 70.60 71.97 67.02 67.70 2598061
2020-11-11 69.69 69.96 67.02 69.60 2009853
2020-11-12 71.19 72.40 67.64 67.64 2835512
2020-11-13 71.58 74.48 70.50 72.53 3297109
2020-11-16 75.00 79.40 72.15 73.56 4379945
2020-11-17 70.10 71.81 66.68 67.60 5092608
2020-11-18 68.21 68.28 60.89 61.17 4325588
2020-11-19 57.75 62.38 57.62 59.35 15527513
2020-11-20 61.74 63.46 60.00 60.80 8445376
2020-11-23 62.47 63.15 61.60 62.97 5297492
2020-11-24 63.97 65.48 62.68 64.08 5508366
2020-11-25 62.20 64.25 60.18 60.50 3524362
2020-11-27 62.39 66.79 61.78 64.46 3446272
2020-11-30 65.01 65.60 62.06 65.33 4392075
2020-12-01 65.80 67.80 64.00 64.39 2376988
2020-12-02 62.50 63.18 60.76 62.67 2337887
2020-12-03 63.01 64.46 62.95 63.12 2536249
2020-12-04 63.50 63.54 61.35 62.02 2499487
2020-12-07 62.50 64.90 61.94 62.19 1738645
2020-12-08 62.55 66.39 62.40 65.57 3917802
2020-12-09 65.99 68.87 65.63 67.20 3067792
2020-12-10 65.83 68.84 65.39 68.00 2386763
2020-12-11 68.06 69.13 65.22 66.13 2668772
2020-12-14 66.00 69.29 65.73 65.82 2566195
2020-12-15 66.41 67.16 63.20 63.62 2557548
2020-12-16 64.40 64.40 62.15 62.99 1580892
2020-12-17 63.24 64.34 62.20 62.87 1491868
2020-12-18 64.00 65.40 63.10 64.46 2786184
2020-12-21 64.00 67.77 63.74 66.82 3629176
2020-12-22 66.78 68.20 65.37 67.66 1824830
2020-12-23 68.47 69.95 67.62 67.97 2380647
2020-12-24 66.48 67.88 64.24 65.34 1217184
2020-12-28 65.65 66.46 61.80 62.40 3056331
2020-12-29 64.20 64.34 61.40 62.25 1836772
2020-12-30 63.01 64.47 62.87 63.82 1162653
2020-12-31 63.90 63.96 61.00 61.54 1625274
2021-01-04 62.27 62.36 56.23 57.51 5476932
2021-01-05 58.00 62.10 57.10 61.74 4258973
2021-01-06 61.64 62.96 61.18 61.80 2345767
2021-01-07 62.00 63.06 60.35 62.96 3607508
2021-01-08 63.52 66.80 63.52 65.28 3758607
2021-01-11 65.20 65.36 63.00 64.29 1696781
2021-01-12 65.79 67.25 64.41 65.99 2093088
2021-01-13 65.96 66.39 63.07 63.94 1896112
2021-01-14 64.20 64.63 62.21 62.54 2186326
2021-01-15 62.60 63.86 61.40 62.38 1833731
2021-01-19 65.09 65.15 62.44 63.37 2567584
2021-01-20 64.18 72.95 64.16 72.81 7673387
2021-01-21 70.12 78.00 69.85 73.40 4644036
2021-01-22 72.80 73.05 69.60 71.45 3328476
2021-01-25 72.50 76.70 68.51 70.80 5495642
2021-01-26 70.01 70.02 63.57 63.72 6114799
2021-01-27 61.80 63.20 60.00 61.84 4432674
2021-01-28 62.00 62.22 58.81 59.41 5370978
2021-01-29 60.20 60.51 58.29 59.10 3190114
2021-02-01 61.52 63.17 60.01 60.97 3839072
2021-02-02 63.99 64.75 61.69 64.55 3559943
2021-02-03 65.65 66.08 62.65 63.06 3067082
2021-02-04 62.86 65.95 61.61 64.98 3819984
2021-02-05 65.96 66.14 62.10 62.62 3137965
2021-02-08 62.01 62.54 60.28 62.20 3803197
2021-02-09 63.49 68.58 61.85 66.22 5595136
2021-02-10 66.50 72.62 66.50 68.95 6589838
2021-02-11 70.10 71.62 68.58 70.80 4866615
2021-02-12 69.22 72.20 66.10 67.32 3072145
2021-02-16 67.41 68.99 65.88 68.00 9272358
2021-02-17 66.39 67.87 65.25 66.67 3821165
2021-02-18 65.29 65.99 63.30 64.29 5948624
2021-02-19 65.50 69.86 65.35 69.39 6823486
2021-02-22 70.00 76.92 68.41 76.69 13726920
2021-02-23 73.70 74.55 68.14 70.56 8323188
2021-02-24 69.28 70.45 67.56 68.21 4548961
2021-02-25 71.05 71.48 64.16 64.86 3241881
2021-02-26 63.86 66.96 62.11 63.83 7266164
2021-03-01 67.41 67.59 65.40 66.16 3755419
2021-03-02 67.16 68.22 63.73 64.33 3695412
2021-03-03 64.46 65.00 59.26 59.94 3692934
2021-03-04 57.99 58.64 48.62 52.68 10499642
2021-03-05 53.00 53.40 47.48 52.43 11904768
2021-03-08 50.50 51.30 46.16 47.08 6760084
2021-03-09 48.99 54.30 48.85 53.75 5104802
2021-03-10 54.32 55.72 52.52 53.71 5167224
2021-03-11 59.04 60.74 56.56 59.46 4605502
2021-03-12 57.80 59.09 56.94 58.96 2636054
2021-03-15 58.83 60.94 58.16 59.50 4617635
2021-03-16 63.00 72.49 62.52 65.30 11923368
2021-03-17 65.30 67.38 63.41 67.00 4562439
2021-03-18 64.69 65.50 59.99 60.79 9085685
2021-03-19 60.99 64.70 59.01 64.00 4631066
2021-03-22 64.00 65.18 62.41 64.44 4251337
2021-03-23 63.99 63.99 59.76 60.66 3527138
2021-03-24 60.00 60.25 52.24 52.81 4747359
2021-03-25 50.86 58.30 50.25 56.95 5563955
2021-03-26 56.51 58.35 53.71 56.35 4819642
2021-03-29 56.28 57.00 54.67 55.37 2531259
2021-03-30 54.93 57.60 54.07 56.99 2303065
2021-03-31 57.30 58.33 56.65 56.98 2787159
2021-04-01 59.15 62.20 59.00 60.88 4027272
2021-04-05 60.95 61.39 58.10 58.86 1510085
2021-04-06 58.59 61.39 58.55 60.16 2215291
2021-04-07 59.25 59.45 55.79 56.08 3014427
2021-04-08 58.23 58.23 55.68 56.13 2504898
2021-04-09 56.26 56.26 55.03 55.95 1727102
2021-04-12 54.76 54.95 52.83 53.33 1987432
2021-04-13 53.32 54.80 52.70 53.59 2565714
2021-04-14 54.41 54.41 49.31 49.42 6634255
2021-04-15 50.80 51.43 50.30 51.24 4810083
2021-04-16 51.35 52.17 49.94 51.53 5678144
2021-04-19 52.00 52.73 49.70 50.42 4859441
2021-04-20 49.80 51.89 49.50 51.52 3347207
2021-04-21 51.49 54.39 50.69 53.88 3717697
2021-04-22 53.56 55.96 53.50 54.81 3514353
2021-04-23 55.75 56.97 55.36 56.38 2013220
2021-04-26 55.26 56.78 55.11 56.33 1954171
2021-04-27 56.15 56.80 55.40 56.00 877997
2021-04-28 55.72 56.69 54.27 54.87 1702412
2021-04-29 55.77 55.77 52.45 52.64 3476774
2021-04-30 52.03 53.44 51.70 52.05 3912571
2021-05-03 52.68 52.99 51.55 51.61 3930096
2021-05-04 51.29 51.52 49.82 50.50 4991197
2021-05-05 51.10 50.81 49.35 49.51 2294716
2021-05-06 49.67 50.51 48.89 50.26 3163171
2021-05-07 51.35 52.32 50.41 50.90 1563888
2021-05-10 50.31 50.33 43.25 46.79 9852229
2021-05-11 45.78 49.00 45.78 48.24 5314034
2021-05-12 47.89 50.16 47.54 49.53 6241863
2021-05-13 49.25 49.83 47.10 47.40 3973063
2021-05-14 47.73 50.15 47.55 50.00 3500546
2021-05-17 50.23 51.00 48.77 49.89 3415033
2021-05-18 50.50 50.87 49.63 50.26 6597619
2021-05-19 49.00 50.68 48.65 50.26 3994279
2021-05-20 46.55 49.94 45.44 49.85 20404082
2021-05-21 50.00 50.96 48.88 50.13 10769896
2021-05-24 50.00 52.56 49.67 52.01 8398855
2021-05-25 50.32 50.74 48.19 50.55 16032089
2021-05-26 50.26 53.14 50.15 51.20 6931451
2021-05-27 51.28 51.71 49.94 50.49 38567503
2021-05-28 50.41 51.98 49.64 51.89 5003192
2021-06-01 51.95 54.49 51.46 54.11 7813571
2021-06-02 51.49 51.64 49.18 49.84 12970748
2021-06-03 49.50 49.50 45.91 46.25 9860087
2021-06-04 47.11 47.13 45.76 46.45 3876278
2021-06-07 46.25 46.47 44.00 44.58 6725193
2021-06-08 45.39 46.50 44.45 46.03 5771598
2021-06-09 46.50 47.87 46.12 47.69 4451400
2021-06-10 46.82 47.50 46.48 47.14 2741615
2021-06-11 47.29 48.63 46.75 48.63 3893381
2021-06-14 48.85 48.86 47.04 47.54 4338311
2021-06-15 47.39 48.83 47.00 47.66 3963593
2021-06-16 47.91 48.47 46.90 47.75 3816779
2021-06-17 47.70 50.25 47.70 50.25 6319598
2021-06-18 50.74 51.50 49.74 49.74 16505525
2021-06-21 49.75 49.86 47.79 48.65 3523783
2021-06-22 48.19 50.58 48.15 49.53 8427088
2021-06-23 50.10 52.10 50.01 51.05 5726227
2021-06-24 51.15 52.03 50.43 52.01 6984920
2021-06-25 52.31 52.55 50.74 51.67 4145521
2021-06-28 51.28 51.29 48.80 48.95 7396029
2021-06-29 48.65 48.80 47.05 48.18 4901484
2021-06-30 48.64 48.70 47.41 47.68 3268354
2021-07-01 47.80 47.99 46.92 46.95 2950261
2021-07-02 47.00 47.33 45.96 46.85 3542699
2021-07-06 45.45 45.49 41.90 42.03 7488146
2021-07-07 42.14 42.31 37.98 38.83 11268146
2021-07-08 36.89 39.54 35.45 38.85 8284758
2021-07-09 39.00 40.86 38.95 40.75 5037747
2021-07-12 40.77 41.06 37.10 37.79 5116642
2021-07-13 38.49 39.88 38.22 39.53 4324046
2021-07-14 39.20 40.29 38.65 39.00 2621943
2021-07-15 38.83 40.20 38.41 39.00 2054356
2021-07-16 38.77 39.11 37.67 38.89 1890587
2021-07-19 38.00 38.17 36.53 37.13 5041200
2021-07-20 37.55 38.15 36.13 38.00 3244743
2021-07-21 38.00 38.19 36.62 37.75 2593990
2021-07-22 37.91 38.03 37.29 37.95 4182854
2021-07-23 32.67 34.55 26.15 33.80 29335271
2021-07-26 27.42 29.66 24.14 24.44 31648375
2021-07-27 23.00 25.31 21.50 24.26 38727896
2021-07-28 25.60 28.77 25.16 26.81 15802074
2021-07-29 27.64 27.85 23.10 23.15 14065337
2021-07-30 23.61 23.61 21.76 21.99 16539428
2021-08-02 22.02 22.54 21.27 22.20 10266347
2021-08-03 22.04 22.16 20.32 21.22 12062967
2021-08-04 21.14 21.54 20.50 20.91 10863346
2021-08-05 20.50 21.36 18.80 19.81 14472519
2021-08-06 20.00 20.00 17.95 18.54 22214832
2021-08-09 18.81 21.79 17.98 21.41 25833244
2021-08-10 21.57 21.71 20.37 20.96 14199429
2021-08-11 21.25 21.29 19.52 19.88 12619274
2021-08-12 17.17 20.02 16.63 19.66 30504502
2021-08-13 19.16 19.21 17.42 17.80 16139750
2021-08-16 17.29 17.85 16.83 17.68 14706950
2021-08-17 17.16 18.79 16.85 18.71 17776061
2021-08-18 18.93 20.30 18.48 19.98 13574751
2021-08-19 18.55 18.55 16.77 17.01 18129186
2021-08-20 17.76 17.98 15.82 16.11 17443191
2021-08-23 16.12 16.64 15.35 16.59 13893143
2021-08-24 17.63 19.49 17.60 19.22 19225848
2021-08-25 18.32 19.04 18.01 18.96 11378705
2021-08-26 18.80 20.87 18.76 20.05 17416048
2021-08-27 19.73 20.35 19.22 19.88 9491844
2021-08-30 18.83 19.18 17.29 18.45 12336290
2021-08-31 18.75 19.55 17.94 18.09 17558456
2021-09-01 18.25 20.75 17.74 20.52 30660389
2021-09-02 20.53 21.18 20.37 20.52 12489831
2021-09-03 20.30 20.30 18.72 18.98 8124562
2021-09-07 20.00 22.38 19.89 22.00 18761816
2021-09-08 21.84 22.02 20.31 20.51 14635734
2021-09-09 19.86 20.52 19.24 20.32 9295827
2021-09-10 20.41 20.62 18.76 18.98 7746003
2021-09-13 18.61 19.39 18.32 19.02 4359605
2021-09-14 18.77 18.90 17.25 17.44 9640762
2021-09-15 17.01 17.32 16.50 16.99 10099420
2021-09-16 16.58 16.63 16.12 16.25 6797018
2021-09-17 17.18 17.44 16.34 17.08 13219395
2021-09-20 16.04 16.28 15.15 15.64 17607696
2021-09-21 15.79 16.80 15.50 16.68 10301259
2021-09-22 17.21 18.12 17.10 17.60 18838474
2021-09-23 17.20 17.43 16.57 17.32 7969497
2021-09-24 16.77 16.85 16.10 16.53 7094641
2021-09-27 16.75 17.70 15.82 17.62 10656959
2021-09-28 17.56 17.62 17.07 17.48 7342441
2021-09-29 17.48 19.36 17.48 17.66 12610414
2021-09-30 18.13 18.96 17.91 18.26 11765908
2021-10-01 18.80 19.36 17.82 18.62 7483786
2021-10-04 18.01 18.23 17.49 17.85 3858489
2021-10-05 17.60 18.20 17.55 17.88 6243100
2021-10-06 17.65 18.04 17.42 17.80 3419617
2021-10-07 18.88 19.67 18.45 19.15 7546046
2021-10-08 18.84 20.05 18.84 19.40 7599901
2021-10-11 20.10 21.18 19.95 20.52 16483121
2021-10-12 20.23 21.07 19.96 20.60 6299704
2021-10-13 20.89 22.20 20.52 22.09 10641484
2021-10-14 21.26 21.85 20.68 20.89 7956266
2021-10-15 21.40 22.04 20.97 22.02 5667750
2021-10-18 21.53 22.10 21.43 21.76 7123474
2021-10-19 21.70 22.12 20.60 21.89 6560403
2021-10-20 22.47 23.44 22.20 23.20 11116392
2021-10-21 23.50 25.90 23.43 25.06 16326535
2021-10-22 25.55 25.98 24.60 24.98 8436981
2021-10-25 23.86 24.22 22.90 23.95 6863413
2021-10-26 23.13 23.13 20.78 20.80 8513488
2021-10-27 20.90 22.14 19.79 20.35 9093640
2021-10-28 20.00 20.05 19.44 19.65 14185745
2021-10-29 19.27 19.37 18.22 18.22 8350546
2021-11-01 18.50 19.76 18.23 19.66 9684562
2021-11-02 19.06 19.11 18.45 18.67 8011349
2021-11-03 19.20 19.20 18.61 18.95 4727237
2021-11-04 19.02 19.25 17.59 18.37 14905544
2021-11-05 17.84 18.19 17.56 18.03 8301383
2021-11-08 18.04 18.28 17.63 17.92 5760040
2021-11-09 18.70 21.16 18.70 19.79 19388172
2021-11-10 21.86 23.00 21.43 22.26 23194468
2021-11-11 23.81 24.85 22.90 23.34 15741196
2021-11-12 21.98 22.78 21.90 22.61 9177693
2021-11-15 22.26 24.02 22.26 23.12 7272820
2021-11-16 24.05 25.08 23.81 24.24 10833090
2021-11-17 24.23 24.32 22.04 22.31 7808865
2021-11-18 22.17 22.85 21.81 22.77 7006249
2021-11-19 23.35 24.27 23.18 23.81 8365064
2021-11-22 23.23 23.88 22.95 23.15 9503604
2021-11-23 23.16 23.25 20.65 21.30 10696045
2021-11-24 21.29 22.49 21.02 22.18 7505886
2021-11-26 21.31 21.49 20.50 20.98 5726221
2021-11-29 21.12 21.63 20.53 21.24 8287442
2021-11-30 21.03 21.05 19.77 20.01 11242283
2021-12-01 20.60 20.87 19.80 19.84 12162320
2021-12-02 19.98 20.52 17.87 18.48 15221554
2021-12-03 18.50 18.56 17.26 17.96 14941520
2021-12-06 19.00 20.16 18.46 19.65 19872549
2021-12-07 21.00 21.60 19.68 19.92 17630574
2021-12-08 20.07 22.49 19.69 22.15 13035157
2021-12-09 21.69 22.95 21.49 22.45 9519021
2021-12-10 22.45 22.77 21.72 22.11 15533318
2021-12-13 21.75 21.93 18.67 18.73 11864657
2021-12-14 18.35 19.99 17.86 19.13 14558982
2021-12-15 19.02 19.16 17.97 18.68 10758869
2021-12-16 17.96 21.33 17.72 18.31 52181816
2021-12-17 17.88 19.47 16.60 19.36 16409339
2021-12-20 18.65 18.82 17.21 17.31 8177416
2021-12-21 18.00 19.36 17.98 19.35 7065820
2021-12-22 18.69 19.38 18.25 19.35 5854150
2021-12-23 19.11 19.12 18.17 19.00 5545197
2021-12-27 19.06 20.42 18.97 19.58 6223047
2021-12-28 19.66 20.30 19.41 19.77 4459073
2021-12-29 19.37 19.37 17.81 17.95 10867016
2021-12-30 18.31 20.48 18.13 20.19 8409649
2021-12-31 19.88 20.72 19.71 20.12 5403630
2022-01-03 19.92 19.99 18.98 19.72 7055804
2022-01-04 19.46 19.75 17.20 17.60 12625973
2022-01-05 17.50 18.00 17.02 17.09 11174911
2022-01-06 17.56 19.27 17.22 18.93 11376635
2022-01-07 19.42 21.06 19.42 20.87 11715196
2022-01-10 21.30 21.60 19.91 21.24 8447709
2022-01-11 21.22 23.11 20.81 22.95 12404473
2022-01-12 22.35 23.52 21.53 22.78 11985583
2022-01-13 21.71 22.01 20.94 21.09 6338183
2022-01-14 20.91 21.18 20.23 21.00 4199712
2022-01-18 20.74 22.74 20.69 22.03 10407078
2022-01-19 23.60 23.85 21.51 22.71 15126111
2022-01-20 24.00 24.85 22.79 22.86 17599382
2022-01-21 22.51 22.92 21.23 21.74 9941994
2022-01-24 21.28 21.28 19.88 21.07 8511277
2022-01-25 20.48 21.47 19.82 20.48 6709039
2022-01-26 21.00 21.24 19.00 19.14 6539324
2022-01-27 19.14 19.75 18.37 18.53 4554654
2022-01-28 18.44 18.94 17.96 18.93 5978571
2022-01-31 20.00 22.15 19.80 21.79 11390818
2022-02-01 21.84 21.98 20.75 21.84 4918891
2022-02-02 21.92 21.97 20.10 20.52 5034987
2022-02-03 20.11 20.14 19.28 19.67 7024272
2022-02-04 19.88 20.09 19.09 20.00 3203818
2022-02-07 19.85 20.47 19.01 19.11 4916784
2022-02-08 19.02 20.05 18.84 19.18 6001194
2022-02-09 20.06 21.50 20.06 21.12 7445184
2022-02-10 22.00 23.28 21.20 22.50 21228098
2022-02-11 21.89 22.65 20.87 21.12 6308532
2022-02-14 20.14 20.84 19.81 19.89 8472526
2022-02-15 20.01 20.36 19.67 20.27 12752225
2022-02-16 20.50 20.82 19.94 20.53 7919451
2022-02-17 20.79 21.80 20.31 20.77 9108976
2022-02-18 21.34 21.44 19.41 20.12 7266579
2022-02-22 19.84 20.66 19.55 19.90 12044526
2022-02-23 20.44 20.96 19.16 19.24 6942554
2022-02-24 18.36 19.58 18.24 19.58 10297964
2022-02-25 19.39 19.79 18.43 19.39 7817425
2022-02-28 18.98 19.84 18.61 19.41 4980677
2022-03-01 20.00 20.72 19.78 20.35 7337647
2022-03-02 20.05 20.07 17.65 18.12 13214307
2022-03-03 18.33 18.84 17.22 17.31 10412396
2022-03-04 17.10 17.15 14.26 14.50 15057254
2022-03-07 14.28 15.05 13.76 13.76 24115082
2022-03-08 14.01 14.55 13.16 13.42 16773544
2022-03-09 13.90 14.99 13.85 14.46 21457053
2022-03-10 11.45 12.61 10.86 11.00 40170085
2022-03-11 11.77 11.99 9.77 10.04 29176712
2022-03-14 8.58 10.78 7.31 9.00 45030720
2022-03-15 8.19 10.17 8.11 9.06 43205848
2022-03-16 13.00 15.30 12.54 14.89 118618983
2022-03-17 13.26 13.63 11.60 12.87 42494813
2022-03-18 13.04 15.25 12.71 14.15 45207748
2022-03-21 13.33 13.53 11.55 12.15 31687664
2022-03-22 13.26 14.10 12.87 13.03 43996990
2022-03-23 12.84 14.34 11.80 13.54 45873059
2022-03-24 12.79 13.25 12.29 13.19 27575646
2022-03-25 12.39 12.68 11.91 12.13 17797065
2022-03-28 12.50 12.93 11.73 12.31 15926112
2022-03-29 12.74 13.06 12.54 12.82 14196736
2022-03-30 13.14 15.05 13.00 13.11 38105459
2022-03-31 13.05 13.20 12.31 12.37 20175454
2022-04-01 14.06 14.69 13.30 14.01 29364055
2022-04-04 15.63 16.55 15.16 16.43 38147222
2022-04-05 15.90 15.99 15.01 15.44 17535616
2022-04-06 15.28 15.95 14.68 15.64 14069911
2022-04-07 15.00 15.20 13.99 14.52 12426436
2022-04-08 14.72 15.54 14.61 15.22 10354574
2022-04-11 14.62 14.63 13.73 14.19 13184026
2022-04-12 14.29 14.57 13.89 13.97 12682385
2022-04-13 14.35 14.79 13.99 14.39 8249371
2022-04-14 14.53 15.15 13.99 14.04 13112455
2022-04-18 13.55 13.60 12.01 13.51 11109390
2022-04-19 13.18 13.91 12.86 13.63 10200851
2022-04-20 12.90 13.17 12.53 12.87 15181609
2022-04-21 12.71 13.13 11.61 11.87 16942120
2022-04-22 12.11 13.13 11.99 12.12 13556709
2022-04-25 11.78 12.45 11.21 12.34 11745154
2022-04-26 12.23 13.07 11.96 12.79 18065415
2022-04-27 13.06 13.90 12.75 13.24 12872184
2022-04-28 13.11 13.31 12.38 13.31 9048996
2022-04-29 14.92 15.31 14.14 14.18 25749716
2022-05-02 14.01 14.73 13.99 14.51 7478006
2022-05-03 14.49 15.07 14.28 14.49 8690835
2022-05-04 14.00 14.55 13.24 14.41 10203017
2022-05-05 14.01 14.07 12.83 13.23 10311604
2022-05-06 13.01 13.01 12.08 12.27 11030361
2022-05-09 12.04 12.08 10.60 11.37 20400995
2022-05-10 11.99 12.39 11.40 11.83 9798763
2022-05-11 12.05 12.42 11.50 11.50 10354415
2022-05-12 11.32 12.06 10.94 11.80 9564369
2022-05-13 12.08 12.83 12.08 12.53 11863816
2022-05-16 12.69 12.88 12.11 12.15 11884023
2022-05-17 13.00 13.48 12.22 12.35 14678496
2022-05-18 12.25 13.07 12.17 12.66 16467128
2022-05-19 12.92 13.30 12.12 12.34 16768040
2022-05-20 12.98 13.53 11.77 12.07 17383619
2022-05-23 12.09 12.20 11.74 11.86 11516072
2022-05-24 11.46 11.67 10.81 11.15 11796559
2022-05-25 11.25 11.50 11.00 11.18 9529200
2022-05-26 11.00 11.79 10.90 11.73 16311390
2022-05-27 11.64 11.66 10.92 11.49 13231523
2022-05-31 12.55 13.50 12.35 13.40 37568753
2022-06-01 12.86 13.01 12.38 12.67 11721990
2022-06-02 12.75 14.99 12.72 14.70 22051702
2022-06-03 14.01 14.58 13.72 14.30 18238169
2022-06-06 15.62 16.00 14.30 14.61 23321942
2022-06-07 14.57 15.09 14.51 15.00 8451459
2022-06-08 15.15 16.64 15.07 16.46 22095188
2022-06-09 15.34 15.51 14.76 15.33 10567878
2022-06-10 15.65 16.33 14.22 14.50 14164425
2022-06-13 13.88 14.50 13.17 14.41 17542938
2022-06-14 14.89 15.44 14.24 15.27 16716297
2022-06-15 15.02 15.87 14.76 15.61 9781131
2022-06-16 14.85 15.62 14.47 14.89 10098273
2022-06-17 15.78 16.62 15.16 15.88 36650470
2022-06-21 17.22 17.99 16.96 17.14 20011564
2022-06-22 16.63 17.76 16.08 16.47 14653570
2022-06-23 17.58 17.66 16.92 17.48 11637872
2022-06-24 18.13 19.13 17.88 18.82 13788321
2022-06-27 19.16 19.35 17.97 18.01 24748158
2022-06-28 18.03 18.11 17.39 17.76 12151363
2022-06-29 17.82 18.04 17.33 17.76 9237273
2022-06-30 17.40 17.95 16.94 17.95 7998225
2022-07-01 17.82 18.42 17.60 17.95 8395924
2022-07-05 17.73 17.82 17.14 17.76 17852391
2022-07-06 17.30 17.37 15.60 15.97 15842791
2022-07-07 16.51 16.95 16.24 16.87 9024201
2022-07-08 16.55 16.76 16.25 16.71 9310569
2022-07-11 15.65 15.71 14.89 15.10 14265436
2022-07-12 15.13 15.50 14.92 15.06 8772372
2022-07-13 14.50 15.59 14.08 15.07 19626634
2022-07-14 14.71 14.95 14.10 14.13 12466569
2022-07-15 13.50 14.04 13.07 13.97 9897756
2022-07-18 14.50 15.27 14.47 14.94 11218716
2022-07-19 14.89 15.84 14.74 15.71 14138183
2022-07-20 15.66 15.92 14.69 15.05 9508630
2022-07-21 15.19 15.49 14.05 14.40 16770366
2022-07-22 14.40 14.40 13.45 13.96 15075772
2022-07-25 14.25 15.05 14.03 15.00 9958288
2022-07-26 15.36 15.80 14.68 14.84 12009860
2022-07-27 14.90 15.13 14.36 14.89 13388354
2022-07-28 14.76 15.00 14.31 14.81 4863022
2022-07-29 14.00 14.29 13.47 14.11 7277073
2022-08-01 13.99 14.18 13.39 13.74 11895512
2022-08-02 13.29 14.29 13.23 13.82 9079698
2022-08-03 13.60 14.70 13.47 14.60 9390867
2022-08-04 14.97 15.22 14.77 15.00 5205373
2022-08-05 14.81 15.13 14.59 15.05 5918830
2022-08-08 14.94 15.41 14.21 14.29 8141146
2022-08-09 14.26 14.27 13.83 14.03 4868556
2022-08-10 13.86 14.63 13.76 14.34 6629990
2022-08-11 14.70 15.74 14.38 15.06 7182162
2022-08-12 14.78 16.50 14.73 16.42 13977549
2022-08-15 16.07 16.43 15.85 16.19 7553629
2022-08-16 16.27 16.72 15.78 15.93 6130752
2022-08-17 15.74 16.21 15.68 16.18 6073598
2022-08-18 16.25 16.35 15.82 15.98 7775546
2022-08-19 15.84 15.87 15.05 15.38 5180737
2022-08-22 15.37 16.03 15.33 15.67 12685870
2022-08-23 16.04 16.95 15.07 16.83 12321776
2022-08-24 16.13 18.24 16.04 17.35 14705375
2022-08-25 18.15 18.44 17.03 18.00 17993752
2022-08-26 18.32 18.70 17.65 18.20 17642275
2022-08-29 18.19 18.57 17.55 17.66 8164880
2022-08-30 17.83 18.28 17.52 17.81 9156992
2022-08-31 18.30 18.54 17.76 18.04 54307350
2022-09-01 16.79 17.50 16.21 17.35 8094010
2022-09-02 17.19 17.25 16.30 16.42 6879897
2022-09-06 16.60 17.50 16.58 16.83 15804992
2022-09-07 17.20 17.92 16.92 17.80 13317101
2022-09-08 17.51 17.76 16.99 17.41 7545357
2022-09-09 18.32 18.69 17.91 18.03 9663965
2022-09-12 18.10 18.31 17.80 18.30 6140216
2022-09-13 17.59 18.35 17.59 17.97 5264378
2022-09-14 18.30 18.41 17.71 18.26 5516695
2022-09-15 18.55 18.85 18.31 18.45 9245928
2022-09-16 17.84 17.84 17.21 17.57 12903958
2022-09-19 17.42 18.10 17.30 18.09 8222234
2022-09-20 17.70 18.30 17.63 18.05 6542771
2022-09-21 17.86 17.95 16.57 16.94 11985967
2022-09-22 17.11 17.58 16.63 16.76 5406671
2022-09-23 16.16 16.36 15.92 16.30 6290119
2022-09-26 16.73 16.95 16.43 16.55 8997660
2022-09-27 16.93 17.46 16.53 16.59 12844225
2022-09-28 16.19 16.97 15.91 16.91 5890027
2022-09-29 16.31 16.78 15.90 16.26 13340655
2022-09-30 16.95 17.81 16.17 17.52 19092482
2022-10-03 17.60 17.68 17.08 17.12 7499722
2022-10-04 17.65 18.32 17.41 18.00 14415228
2022-10-05 17.58 18.04 17.50 17.82 4861408
2022-10-06 17.99 18.39 17.03 17.15 7293814
2022-10-07 17.10 17.25 16.19 16.36 9711064
2022-10-10 15.85 15.86 14.72 14.80 12694021
2022-10-11 14.50 14.57 13.47 14.14 15070963
2022-10-12 14.14 14.54 13.92 14.01 5636423
2022-10-13 13.21 13.55 12.86 13.05 12976504
2022-10-14 13.72 13.80 12.26 12.28 17623968
2022-10-17 12.80 13.28 12.65 12.68 11422703
2022-10-18 13.11 13.21 12.06 12.18 21357978
2022-10-19 11.78 11.80 10.44 11.20 56354360
2022-10-20 11.37 12.20 11.19 11.54 14032924
2022-10-21 11.30 11.75 11.17 11.65 9882030
2022-10-24 9.97 10.19 9.23 9.77 18152387
2022-10-25 10.00 10.73 9.92 10.37 15471592
2022-10-26 10.29 11.28 10.22 11.08 21209690
2022-10-27 10.62 11.21 10.27 11.11 12870348
2022-10-28 10.25 10.36 9.09 10.30 18975736
2022-10-31 9.83 10.42 9.81 10.18 6154014
2022-11-01 10.82 11.06 10.40 10.61 8436664
2022-11-02 10.67 11.30 10.57 10.92 10521190
2022-11-03 10.40 11.21 10.05 10.78 9356581
2022-11-04 11.71 12.14 11.41 11.68 16328148
2022-11-07 11.86 12.15 11.17 11.53 10847220
2022-11-08 11.31 11.42 10.59 11.37 9263268
2022-11-09 11.04 11.04 10.14 10.41 8035166
2022-11-10 11.09 11.45 10.91 11.34 8758431
2022-11-11 13.38 13.90 12.91 13.53 22390342
2022-11-14 15.10 15.31 13.96 14.00 19865434
2022-11-15 15.29 15.68 14.72 14.93 10515506
2022-11-16 14.20 14.87 14.04 14.84 9008164
2022-11-17 14.38 16.14 14.34 15.54 16813697
2022-11-18 15.26 15.38 14.55 14.81 12284984
2022-11-21 14.41 14.89 14.03 14.71 10175881
2022-11-22 14.15 14.18 13.60 14.07 7252065
2022-11-23 14.64 15.02 14.43 14.85 6647408
2022-11-25 14.93 14.97 14.24 14.29 5295747
2022-11-28 15.50 15.50 14.55 14.69 11851256
2022-11-29 15.59 15.99 14.99 15.11 13863625
2022-11-30 16.00 16.95 14.81 16.92 23746525
2022-12-01 16.40 17.23 16.34 16.70 19413127
2022-12-02 16.72 18.04 16.64 17.61 20225112
2022-12-05 18.43 18.44 15.98 16.43 24773806
2022-12-06 16.61 17.26 15.58 17.03 17192397
2022-12-07 15.86 16.57 15.60 16.00 18374590
2022-12-08 16.50 16.75 15.76 15.95 20259455
2022-12-09 16.01 16.28 15.36 15.39 36633590
2022-12-12 14.60 15.01 14.36 14.69 11851038
2022-12-13 15.20 15.42 14.44 14.62 22890901
2022-12-14 14.38 14.61 13.94 14.40 13182971
2022-12-15 15.03 15.09 14.24 14.29 17602685
2022-12-16 14.50 15.11 14.40 14.46 20818705
2022-12-19 14.45 14.82 14.41 14.61 10120808
2022-12-20 14.00 14.87 14.00 14.63 9870075
2022-12-21 14.73 15.18 14.62 14.82 14827528
2022-12-22 15.26 15.33 14.78 14.89 10227450
2022-12-23 14.90 15.01 14.01 14.09 4971123
2022-12-27 14.32 14.88 14.12 14.83 8070680
2022-12-28 14.67 14.83 14.06 14.27 4744113
2022-12-29 14.13 14.37 13.95 14.25 6340065
2022-12-30 13.58 14.03 13.49 13.96 8016027
2023-01-03 14.37 15.06 14.37 14.81 12705830
2023-01-04 15.94 16.38 15.53 16.26 31392019
2023-01-05 16.00 18.00 15.83 17.52 35108028
2023-01-06 17.10 17.90 17.08 17.80 12535630
2023-01-09 18.20 18.37 17.79 17.91 17810267
2023-01-10 18.04 18.35 17.67 18.17 9544402
2023-01-11 18.20 18.44 17.74 18.17 13224857
2023-01-12 18.22 18.87 18.01 18.83 12938332
2023-01-13 19.13 19.79 18.70 19.66 13245992
2023-01-17 19.22 19.58 18.99 19.35 11699998
2023-01-18 19.30 19.30 18.81 18.94 7347652
2023-01-19 19.21 19.88 19.03 19.15 8035540
2023-01-20 19.32 19.53 18.97 19.13 14246575
2023-01-23 19.25 19.36 18.76 18.83 4613558
2023-01-24 18.77 18.83 17.98 18.44 8246556
2023-01-25 18.21 18.60 18.11 18.36 7151119
2023-01-26 18.72 18.96 18.38 18.91 5048458
2023-01-27 18.95 19.12 18.31 18.79 3797593
2023-01-30 18.09 18.60 17.91 18.44 7085608
2023-01-31 18.25 18.80 18.12 18.34 6389222
2023-02-01 18.88 19.68 18.71 19.28 8731613
2023-02-02 19.50 19.99 19.01 19.12 5783644
2023-02-03 18.85 19.72 18.74 18.93 7268867
2023-02-06 18.00 18.26 17.41 18.24 12793865
2023-02-07 18.26 19.37 18.23 19.14 11257838
2023-02-08 19.08 19.43 18.81 18.89 4684689
2023-02-09 19.45 19.81 19.20 19.53 5860843
2023-02-10 19.07 19.56 18.90 19.21 9014658
2023-02-13 20.00 20.90 19.86 20.30 13854449
2023-02-14 20.81 21.08 19.68 19.91 10324586
2023-02-15 19.20 19.55 18.70 19.40 8945602
2023-02-16 19.27 19.85 19.18 19.49 4227941
2023-02-17 18.94 19.01 18.45 18.60 5150315
2023-02-21 18.19 19.07 17.69 18.96 7626636
2023-02-22 19.35 19.81 18.79 19.19 7731616
2023-02-23 19.55 19.57 18.58 18.85 4466357
2023-02-24 18.52 18.60 17.49 17.60 6482409
2023-02-27 18.38 19.08 18.12 18.12 7136547
2023-02-28 17.97 18.78 17.80 18.25 7259482
2023-03-01 19.31 19.70 19.03 19.20 6971415
2023-03-02 19.15 19.65 19.04 19.60 5874027
2023-03-03 20.48 20.64 19.66 19.77 8616443
2023-03-06 19.54 19.60 18.92 19.04 9588829
2023-03-07 19.00 19.07 18.38 18.45 6834824
2023-03-08 17.90 18.34 17.66 18.21 4965267
2023-03-09 17.97 17.97 16.83 16.84 13130587
2023-03-10 17.10 17.52 16.79 17.05 5525634
2023-03-13 16.96 17.76 16.90 17.45 6747296
2023-03-14 17.29 17.64 17.10 17.60 4839455
2023-03-15 17.24 17.36 16.84 17.21 9860092
2023-03-16 17.80 18.68 17.49 18.11 11588917
2023-03-17 19.18 19.39 18.24 18.98 16011176
2023-03-20 18.31 18.43 17.53 18.39 16770189
2023-03-21 18.71 18.94 18.36 18.82 6814225
2023-03-22 18.90 18.90 17.82 18.00 8892593
2023-03-23 18.50 19.05 18.47 18.80 9780047
2023-03-24 18.70 19.31 18.19 18.36 6244340
2023-03-27 18.00 18.09 17.35 17.65 7717405
2023-03-28 17.96 18.23 17.57 17.97 9599907
2023-03-29 17.73 18.22 17.66 17.93 5559066
2023-03-30 18.46 19.03 18.27 18.82 6839383
2023-03-31 18.63 19.01 18.54 18.84 4461660
2023-04-03 18.88 19.53 18.82 19.47 4892691
2023-04-04 19.27 19.56 18.76 19.25 5099740
2023-04-05 19.14 19.20 18.42 18.65 3213789
2023-04-06 18.80 19.03 18.74 18.88 3269155
2023-04-10 18.64 19.07 18.58 18.87 6065302
2023-04-11 18.95 18.95 17.70 18.05 8587524
2023-04-12 17.81 17.95 17.15 17.15 5699857
2023-04-13 17.55 17.84 17.44 17.57 4047466
2023-04-14 17.52 17.67 16.98 17.06 4116338
2023-04-17 17.65 18.20 17.37 18.15 5115194
2023-04-18 17.86 18.41 17.86 18.40 5184287
2023-04-19 17.86 18.42 17.86 18.15 3525954
2023-04-20 18.58 18.66 17.70 17.83 5051129
2023-04-21 17.32 17.57 16.93 17.49 5830025
2023-04-24 17.18 17.28 16.34 16.46 6432330
2023-04-25 16.12 16.53 15.70 15.81 10503240
2023-04-26 16.25 16.25 15.55 15.56 3619344
2023-04-27 15.63 15.91 15.57 15.70 4892211
2023-04-28 14.73 15.89 14.73 15.69 4729350
2023-05-01 15.60 15.94 15.53 15.88 2291808
2023-05-02 15.52 15.56 15.03 15.16 6495883
2023-05-03 15.28 15.57 15.06 15.40 3673486
2023-05-04 15.37 15.96 15.02 15.81 3748747
2023-05-05 16.06 16.16 15.75 16.03 2804847
2023-05-08 14.85 15.97 14.66 15.95 12006105
2023-05-09 15.36 16.05 15.20 15.85 8591731
2023-05-10 16.01 16.12 15.76 16.08 11026176
2023-05-11 16.00 16.80 15.98 16.66 3742105
2023-05-12 16.39 16.64 16.31 16.45 4279662
2023-05-15 16.82 17.13 16.54 17.10 8246837
2023-05-16 16.55 16.86 16.37 16.85 13920271
2023-05-17 16.33 16.42 15.82 16.30 13327668
2023-05-18 16.60 16.68 14.76 14.97 19042955
2023-05-19 15.00 15.27 14.43 14.82 7873189
2023-05-22 15.24 15.96 15.09 15.25 8517979
2023-05-23 15.00 15.84 14.98 15.51 6992678
2023-05-24 15.32 15.90 15.19 15.23 8312962
2023-05-25 15.11 15.69 15.00 15.18 8169400
2023-05-26 15.22 15.55 15.02 15.40 5915303
2023-05-30 15.31 15.38 14.17 14.40 11225576
2023-05-31 13.94 14.42 13.90 14.24 15706611
2023-06-01 14.30 15.43 14.29 15.11 10681228
2023-06-02 15.98 16.34 15.66 16.11 11933009
2023-06-05 16.00 16.14 15.86 15.94 4582924
2023-06-06 15.94 16.75 15.86 16.69 11409784
2023-06-07 16.31 17.14 16.31 17.01 7274108
2023-06-08 17.27 17.51 16.96 17.12 10494695
2023-06-09 16.84 17.07 16.44 16.70 11852011
2023-06-12 16.57 16.84 16.07 16.08 7090238
2023-06-13 16.47 16.73 16.18 16.35 4730523
2023-06-14 16.32 16.99 16.21 16.76 8792596
2023-06-15 17.29 17.44 17.02 17.08 8103673
2023-06-16 17.25 17.25 16.43 16.98 7940502
2023-06-20 16.04 16.22 15.32 15.45 8898051
2023-06-21 15.17 15.58 14.83 15.02 11667011
2023-06-22 14.89 15.24 14.84 15.08 3378679
2023-06-23 14.60 15.12 14.35 14.94 6822454
2023-06-26 14.94 15.40 14.90 15.05 5029866
2023-06-27 14.93 15.44 14.93 15.30 13480857
2023-06-28 15.36 15.37 14.74 14.99 6142687
2023-06-29 14.80 14.96 14.64 14.96 4108417
2023-06-30 14.89 15.11 14.70 14.85 6179642
2023-07-03 15.20 15.33 14.91 15.00 3546936
2023-07-05 14.60 14.74 14.38 14.68 5707810
2023-07-06 14.28 14.45 14.02 14.19 7767486
2023-07-07 14.20 14.41 14.16 14.31 5852128
2023-07-10 14.21 14.31 14.02 14.25 6221509
2023-07-11 14.30 14.95 14.30 14.88 5823030
2023-07-12 15.00 15.46 15.00 15.22 6329247
2023-07-13 15.40 16.06 15.40 15.96 9723671
2023-07-14 15.69 15.72 15.09 15.11 5591899
2023-07-17 14.88 15.02 14.59 14.99 9782216
2023-07-18 14.61 14.69 14.28 14.36 8338438
2023-07-19 14.64 15.41 14.60 14.89 5462158
2023-07-20 15.07 15.33 14.86 15.01 3103443
2023-07-21 15.19 15.22 14.78 14.82 2606952
2023-07-24 15.13 16.41 14.99 15.84 13899133
2023-07-25 16.79 17.03 16.10 16.15 13069639
2023-07-26 16.52 17.77 16.43 17.49 13520819
2023-07-27 17.88 18.01 17.10 17.38 12607729
2023-07-28 18.00 18.09 17.69 17.99 13369177
2023-07-31 17.31 17.80 17.20 17.42 8453391
2023-08-01 17.10 17.82 17.03 17.59 6676207
2023-08-02 17.12 17.14 16.49 16.68 5488943
2023-08-03 17.31 18.08 17.29 17.79 14166358
2023-08-04 18.00 18.17 17.67 17.72 6687950
2023-08-07 17.38 17.38 16.98 17.29 5321033
2023-08-08 16.60 16.78 16.35 16.75 9587674
2023-08-09 16.78 17.03 16.42 16.61 5159690
2023-08-10 17.11 17.32 16.66 16.70 6667570
2023-08-11 16.08 16.50 15.75 16.26 6483757
2023-08-14 15.96 16.48 15.83 16.30 5957114
2023-08-15 16.13 16.13 15.41 15.63 5149371
2023-08-16 15.44 15.87 15.36 15.53 5393794
2023-08-17 15.94 15.94 15.10 15.13 7853834
2023-08-18 14.64 14.95 14.60 14.76 9522466
2023-08-21 14.53 14.69 14.15 14.38 7190188
2023-08-22 14.80 14.84 14.06 14.12 5807583
2023-08-23 14.11 14.32 13.71 14.03 5908523
2023-08-24 14.27 14.45 14.01 14.36 5604448
2023-08-25 15.03 15.05 14.14 14.32 6640751
2023-08-28 14.50 14.76 14.32 14.75 7460561
2023-08-29 15.57 16.73 15.45 15.83 13841946
2023-08-30 15.65 16.45 15.46 15.66 14712465
2023-08-31 17.34 19.95 16.86 17.20 40318637
2023-09-01 17.83 18.55 17.78 18.50 25430752
2023-09-05 17.78 18.08 17.52 17.90 12730691
2023-09-06 18.73 18.93 17.88 17.91 16106239
2023-09-07 17.31 17.49 16.21 16.96 12456625
2023-09-08 16.86 17.08 16.60 16.66 5282565
2023-09-11 17.00 17.07 16.73 16.92 4350368
2023-09-12 16.87 17.04 16.04 16.13 11031982
2023-09-13 15.97 16.24 15.92 15.88 7495035
2023-09-14 16.16 16.43 15.87 16.20 4703399
2023-09-15 16.08 16.17 15.50 15.55 5480643
2023-09-18 15.26 15.78 15.04 15.72 6511586
2023-09-19 15.66 16.03 15.60 15.80 5629347
2023-09-20 16.01 16.49 15.97 16.16 9185575
2023-09-21 15.76 16.07 15.69 15.80 6925948
2023-09-22 16.73 16.73 16.08 16.35 9449668
2023-09-25 15.87 16.21 15.39 15.53 15083808
2023-09-26 14.65 15.37 14.58 15.00 17329462
2023-09-27 15.05 15.71 14.92 15.54 9263184
2023-09-28 15.50 15.70 15.49 15.50 6035997
2023-09-29 15.83 15.94 15.52 15.52 7697631
2023-10-02 15.67 15.70 15.26 15.50 2912252
2023-10-03 15.09 15.47 15.04 15.44 6671929
2023-10-04 15.21 15.54 15.15 15.33 4762889
2023-10-05 15.10 15.40 14.96 15.25 4994544
2023-10-06 15.38 16.11 15.36 15.83 7041970
2023-10-09 15.51 15.58 15.26 15.43 3972515
2023-10-10 15.66 16.50 15.63 16.38 7391831
2023-10-11 16.42 17.25 16.42 16.90 8214076
2023-10-12 17.02 17.06 16.29 16.48 5355078
2023-10-13 16.12 16.28 15.79 15.87 4367721
2023-10-16 15.70 16.03 15.35 15.89 4047751
2023-10-17 15.58 15.88 15.52 15.56 3263134
2023-10-18 15.32 15.63 15.12 15.17 6061577
2023-10-19 14.93 15.09 14.85 14.85 4228226
2023-10-20 14.61 15.07 14.59 14.89 4525525
2023-10-23 14.63 15.29 14.59 15.12 4663068
2023-10-24 15.08 16.29 15.07 15.72 7497978
2023-10-25 15.30 15.58 15.13 15.30 3558173
2023-10-26 15.29 15.70 15.25 15.30 4874775
2023-10-27 15.73 15.84 15.34 15.51 3974659
2023-10-30 15.60 15.76 15.18 15.40 5199868
2023-10-31 15.08 15.12 14.47 14.71 9673253
2023-11-01 14.71 15.01 14.61 14.81 7295018
2023-11-02 14.97 15.06 14.66 14.86 5417302
2023-11-03 15.30 15.54 15.15 15.26 4457320
2023-11-06 15.83 15.89 15.12 15.17 6238122
2023-11-07 15.07 15.10 14.44 14.74 10521347
2023-11-08 15.11 15.50 14.73 14.89 10145846
2023-11-09 14.89 15.16 14.55 14.57 6244690
2023-11-10 14.47 14.94 14.44 14.84 7083494
2023-11-13 15.02 15.04 14.62 14.78 6317839
2023-11-14 15.49 15.68 14.92 14.97 8866885
2023-11-15 15.29 16.06 15.15 15.86 17688640
2023-11-16 15.28 15.82 15.20 15.48 7917177
2023-11-17 15.40 15.59 15.11 15.29 6556727
2023-11-20 15.47 16.00 15.33 15.88 9686742
2023-11-21 15.57 15.89 15.37 15.50 5531088
2023-11-22 15.89 15.89 15.31 15.70 5072505
2023-11-24 15.75 16.50 15.71 16.09 8528424
2023-11-27 15.91 15.91 15.56 15.79 5880156
2023-11-28 15.73 16.03 15.70 15.96 4427089
2023-11-29 15.85 16.01 15.69 15.95 5457701
2023-11-30 16.03 16.15 15.74 15.93 7212897
2023-12-01 15.82 15.83 15.46 15.76 4700215
2023-12-04 15.38 15.70 15.28 15.64 5484994
2023-12-05 15.15 15.39 14.97 15.31 8212310
2023-12-06 15.55 15.65 15.32 15.40 10913359
2023-12-07 15.33 15.42 14.98 15.06 8610661
2023-12-08 14.89 15.24 14.88 15.10 4385434
2023-12-11 14.92 15.22 14.79 15.18 8862805
2023-12-12 15.18 15.47 14.92 15.43 7283830
2023-12-13 15.32 15.43 14.96 15.27 5492037
2023-12-14 15.80 16.12 15.50 15.60 11272042
2023-12-15 15.78 15.97 15.64 15.69 5392275
2023-12-18 15.48 15.51 15.14 15.27 4792992
2023-12-19 15.40 15.67 15.23 15.67 4957047
2023-12-20 15.31 15.55 15.05 15.06 4244932
2023-12-21 15.47 15.60 15.07 15.59 5117798
2023-12-22 15.26 15.69 15.25 15.59 5428431
2023-12-26 15.73 15.80 15.36 15.53 2784737
2023-12-27 15.62 15.79 15.43 15.75 3466072
2023-12-28 16.00 16.41 15.86 16.23 6521008
2023-12-29 16.15 16.54 16.12 16.21 5187545
2024-01-02 15.74 15.89 15.56 15.72 5808406
2024-01-03 15.54 15.97 15.50 15.89 3139295
2024-01-04 15.76 16.00 15.45 15.50 7637580
2024-01-05 15.39 15.48 15.10 15.24 5986592
2024-01-08 15.05 15.08 14.86 14.97 11134117
2024-01-09 14.71 15.01 14.55 14.86 4687358
2024-01-10 14.77 15.00 14.72 14.74 5443644
2024-01-11 15.00 15.09 14.67 14.74 7615508
2024-01-12 14.65 14.87 14.63 14.64 6914699
2024-01-16 14.39 14.43 14.10 14.21 14434700
2024-01-17 13.53 13.95 13.53 13.83 11119919
2024-01-18 13.92 14.00 13.56 13.64 8232383
2024-01-19 13.44 13.83 13.14 13.54 17846658
2024-01-22 12.97 13.53 12.88 13.34 7559945
2024-01-23 13.83 14.19 13.79 13.93 10602104
2024-01-24 14.59 14.70 14.21 14.39 14731916
2024-01-25 14.44 14.81 14.33 14.43 8937192
2024-01-26 14.16 14.52 14.08 14.30 3181501
2024-01-29 14.34 14.45 14.23 14.45 7175819
2024-01-30 14.15 14.24 14.00 14.06 6281200
2024-01-31 13.93 14.49 13.93 14.17 5693233
2024-02-01 14.34 14.43 14.07 14.23 3450963
2024-02-02 13.99 14.03 13.70 13.83 5019524
2024-02-05 13.70 13.74 13.06 13.15 11499595
2024-02-06 13.64 13.80 13.37 13.70 11680271
2024-02-07 13.42 13.79 13.27 13.51 5573875
2024-02-08 13.40 13.50 13.24 13.41 3644221
2024-02-09 13.32 13.41 13.04 13.38 3533559
2024-02-12 13.40 13.75 13.40 13.61 3537969
2024-02-13 13.41 13.61 13.27 13.40 4579064
2024-02-14 13.52 13.80 13.45 13.78 2828940
2024-02-15 13.78 14.03 13.74 13.82 2528571
2024-02-16 14.17 14.30 14.08 14.11 6191606
2024-02-20 14.06 14.06 13.79 13.91 3918498
2024-02-21 14.28 14.52 14.14 14.15 5783977
2024-02-22 14.28 14.30 13.98 14.10 3879169
2024-02-23 14.16 14.24 14.04 14.14 6909201
2024-02-26 13.87 14.01 13.67 13.96 5274743
2024-02-27 14.23 14.23 14.01 14.11 4579015
2024-02-28 13.76 13.95 13.63 13.63 3450607
2024-02-29 13.81 13.86 13.51 13.59 6413555
2024-03-01 13.62 13.75 13.22 13.28 8060486
2024-03-04 13.25 13.25 12.62 12.79 11678791
2024-03-05 12.73 12.95 12.50 12.51 10223363
2024-03-06 12.76 13.01 12.66 12.75 8012718
2024-03-07 12.65 12.72 12.51 12.59 4966552
2024-03-08 12.55 12.76 12.44 12.61 10798280
2024-03-11 12.95 13.32 12.91 13.08 10876712
2024-03-12 13.99 14.59 13.87 14.50 25683210
2024-03-13 14.49 14.80 14.32 14.38 14106409
2024-03-14 14.37 14.73 13.97 14.02 16423137
2024-03-15 14.12 14.42 14.03 14.03 9270797
2024-03-18 14.00 14.16 13.77 14.11 9062031
2024-03-19 14.04 14.40 14.01 14.17 8778634
2024-03-20 14.12 14.30 13.97 14.26 9267221
2024-03-21 14.12 14.38 14.03 14.03 6097121
2024-03-22 13.90 13.98 13.52 13.64 7458805
2024-03-25 13.82 14.08 13.72 13.95 8320091
2024-03-26 14.14 14.28 14.01 14.08 8496820
2024-03-27 13.94 14.01 13.50 13.71 7509494
2024-03-28 13.80 13.83 13.58 13.73 13385563
2024-04-01 13.88 14.50 13.86 14.33 7572997
2024-04-02 14.31 14.45 14.21 14.24 5750531
2024-04-03 14.15 14.43 14.09 13.98 5197692
2024-04-04 14.09 14.30 14.01 14.01 3569359
2024-04-05 13.94 14.04 13.88 13.96 2876066
2024-04-08 14.07 14.40 14.06 14.24 5446700
2024-04-09 14.17 14.50 14.16 14.43 9226555
2024-04-10 14.51 14.80 14.48 14.54 6126175
2024-04-11 14.50 14.68 14.09 14.18 4718336
2024-04-12 13.91 13.99 13.15 13.16 10234064
2024-04-15 13.42 13.58 12.87 12.95 8667037
2024-04-16 12.83 13.14 12.76 12.90 7300637
2024-04-17 12.98 13.04 12.82 12.88 3761756
2024-04-18 13.02 13.10 12.70 12.75 9604271
2024-04-19 12.71 12.78 12.49 12.58 7763200
2024-04-22 12.69 13.12 12.58 13.07 8379149
2024-04-23 13.12 13.69 13.12 13.61 11145930
2024-04-24 13.76 13.87 13.49 13.73 6454436
2024-04-25 13.31 13.86 13.28 13.81 8629626
2024-04-26 14.20 14.90 14.15 14.83 25877452
2024-04-29 15.37 15.80 15.07 15.35 23099881
2024-04-30 15.58 15.79 15.07 15.12 11355535
2024-05-01 15.08 15.10 14.90 14.95 5538553
2024-05-02 15.70 17.00 15.69 16.84 22854892
2024-05-03 16.82 17.50 16.60 17.47 18601985
2024-05-06 17.39 17.42 16.88 17.00 7469328
2024-05-07 16.49 16.99 16.25 16.76 7463660
2024-05-08 16.43 16.65 16.35 16.47 6528452
2024-05-09 17.07 17.57 16.80 16.93 9646462
2024-05-10 17.32 17.48 16.94 17.10 6622230
2024-05-13 17.30 17.83 17.22 17.74 9644161
2024-05-14 17.53 17.86 17.48 17.84 6357278
2024-05-15 18.47 18.63 18.06 18.16 7897129
2024-05-16 18.60 19.20 18.54 19.14 14085063
2024-05-17 20.46 20.48 19.32 19.47 22108003
2024-05-20 19.45 19.45 18.82 19.05 9474486
2024-05-21 18.59 19.17 18.54 18.91 8115244
2024-05-22 18.98 19.25 18.74 18.87 7049133
2024-05-23 18.09 18.17 16.95 16.99 16706133
2024-05-24 16.70 16.80 16.32 16.66 12640340
2024-05-28 17.01 17.08 16.62 16.97 14144593
2024-05-29 16.69 16.94 16.63 16.88 7344284
2024-05-30 16.97 17.18 16.84 17.11 10844814
2024-05-31 17.03 17.43 16.89 16.97 17377934
2024-06-03 17.20 17.25 16.77 16.97 7267845
2024-06-04 17.15 17.20 16.36 16.45 6247445
2024-06-05 16.40 16.44 15.96 16.12 7194294
2024-06-06 16.00 16.27 15.76 16.22 7068284
2024-06-07 15.92 16.11 15.79 15.92 5831095
2024-06-10 15.90 16.06 15.79 15.92 4895944
2024-06-11 15.96 16.03 15.67 15.67 6767604
2024-06-12 16.00 16.17 15.78 15.97 7322004
2024-06-13 15.91 16.15 15.67 15.82 4371125
2024-06-14 15.51 15.73 15.47 15.71 10485209
2024-06-17 15.62 15.71 15.20 15.37 5847066
2024-06-18 15.26 15.59 15.26 15.54 3200194
2024-06-20 15.53 15.65 15.30 15.58 4563711
2024-06-21 15.46 15.53 15.34 15.49 5147513
2024-06-24 15.20 15.56 15.17 15.36 4260730
2024-06-25 15.30 15.56 15.22 15.27 5238128
2024-06-26 15.38 15.41 15.12 15.17 9812599
2024-06-27 15.00 15.00 14.57 14.61 9559068
2024-06-28 14.70 14.70 13.99 14.15 12480502
2024-07-01 14.65 14.93 14.59 14.78 7256152
2024-07-02 14.87 15.16 14.80 15.05 7512352
2024-07-03 15.47 16.05 15.37 15.81 6763159
2024-07-05 15.31 15.42 15.21 15.34 7219636
2024-07-08 15.14 15.16 14.62 14.73 7695367
2024-07-09 14.80 15.23 14.66 15.16 9116696
2024-07-10 15.06 15.51 14.97 15.49 4620057
2024-07-11 15.75 15.95 15.32 15.32 6722220
2024-07-12 15.69 16.13 15.49 15.63 6707997
2024-07-15 15.20 15.43 14.70 14.75 9843657
2024-07-16 14.84 14.95 14.67 14.80 9796240
2024-07-17 14.55 14.73 14.29 14.38 9114798
2024-07-18 14.34 14.51 14.18 14.30 8398021
2024-07-19 14.19 14.27 14.05 14.12 5968797
2024-07-22 14.43 14.56 14.15 14.32 6493361
2024-07-23 14.02 14.25 13.79 13.83 11954742
2024-07-24 13.79 13.88 13.60 13.64 5669701
2024-07-25 13.54 13.75 13.39 13.52 7279813
2024-07-26 13.66 13.90 13.58 13.79 3464936
2024-07-29 13.85 14.09 13.81 13.93 4426564
2024-07-30 13.87 13.90 13.50 13.51 4669078
2024-07-31 13.93 14.05 13.80 13.85 3974882
2024-08-01 13.76 13.83 13.39 13.40 3362580
2024-08-02 13.28 13.45 13.13 13.29 5498756
2024-08-05 12.96 13.62 12.92 13.54 7163214
2024-08-06 13.55 13.81 13.43 13.61 6625676
2024-08-07 13.73 13.84 13.20 13.23 6333813
2024-08-08 13.56 14.03 13.32 14.00 6658974
2024-08-09 13.94 14.06 13.78 14.03 6145114
2024-08-12 15.70 15.83 14.50 14.80 11037158
2024-08-13 14.60 14.84 14.45 14.76 7709375
2024-08-14 14.53 15.12 14.53 14.95 4859227
2024-08-15 14.95 15.42 14.92 15.17 4466228
2024-08-16 15.10 15.38 14.80 14.88 3787834
2024-08-19 14.95 15.25 14.91 15.23 5185823
2024-08-20 14.94 14.96 14.41 14.61 4532739
2024-08-21 14.56 14.93 14.40 14.77 5510288
2024-08-22 14.76 14.96 14.69 14.88 3883108
2024-08-23 14.94 15.14 14.82 15.10 4413368
2024-08-26 14.95 15.14 14.78 14.85 3431590
2024-08-27 14.87 14.93 14.33 14.53 2788070
2024-08-28 14.34 14.39 13.74 13.89 5231875
2024-08-29 14.18 14.48 14.16 14.44 5103211
2024-08-30 15.00 15.14 14.81 14.84 7098657
2024-09-03 14.56 14.77 14.48 14.67 4758002
2024-09-04 15.00 15.05 14.70 14.72 2456945
2024-09-05 14.90 15.03 14.68 14.84 2048144
2024-09-06 14.66 14.96 14.55 14.61 2162739
2024-09-09 14.42 14.58 14.25 14.52 2297009
2024-09-10 14.36 14.40 14.17 14.20 3111457
2024-09-11 14.00 14.15 13.81 14.11 4390364
2024-09-12 14.11 14.11 13.53 13.59 6007427
2024-09-13 13.53 13.67 13.28 13.39 7667999
2024-09-16 13.43 13.51 13.30 13.36 6320896
2024-09-17 13.47 13.88 13.41 13.78 5989954
2024-09-18 13.94 14.27 13.91 14.04 5237427
2024-09-19 14.82 15.22 14.76 15.22 11153418
2024-09-20 15.04 15.21 14.34 14.37 9699670
2024-09-23 14.59 15.52 14.55 15.45 14477957
2024-09-24 16.80 16.99 16.30 16.93 27368433
2024-09-25 16.08 16.49 15.63 16.35 11968684
2024-09-26 18.90 20.48 18.81 19.69 50645631
2024-09-27 20.04 20.20 19.44 20.00 22480919
2024-09-30 22.24 22.85 19.79 19.91 50837367
2024-10-01 20.23 23.41 20.21 23.38 38673047
2024-10-02 25.74 26.04 23.51 24.57 65370296
2024-10-03 23.27 25.78 23.18 25.71 27876946
2024-10-04 25.20 26.05 24.88 25.80 25453317
2024-10-07 25.89 25.89 22.96 24.29 26846417
2024-10-08 21.72 22.72 21.51 22.26 23642563
2024-10-09 21.36 21.72 20.63 21.61 20924064
2024-10-10 21.67 21.88 20.67 21.56 16545273
2024-10-11 20.84 22.95 20.84 22.41 13800806
2024-10-14 22.47 23.69 22.11 22.31 14237174
2024-10-15 21.82 22.14 20.88 20.95 15847064
2024-10-16 21.70 22.42 21.36 21.93 14851250
2024-10-17 20.33 20.35 18.95 19.47 18198240
2024-10-18 20.94 21.40 20.50 21.10 13883503
2024-10-21 20.59 20.93 20.08 20.53 8190296
2024-10-22 20.58 21.21 20.56 20.84 6790987
2024-10-23 20.91 21.16 20.51 20.65 4147126
2024-10-24 20.50 20.63 20.18 20.43 7579494
2024-10-25 20.90 21.13 20.44 20.78 6164703
2024-10-28 21.19 22.30 21.15 22.08 13272512
2024-10-29 22.52 23.18 22.09 22.16 14279235
2024-10-30 21.78 22.61 21.71 22.17 7400854
2024-10-31 22.39 22.91 21.83 21.93 8931327
2024-11-01 22.10 22.53 21.94 22.09 8327015
2024-11-04 22.13 22.60 21.97 22.17 6815025
2024-11-05 22.53 22.75 22.23 22.60 4489280
2024-11-06 22.09 22.62 21.71 22.49 7702065
2024-11-07 23.81 24.57 23.26 23.50 11713024
2024-11-08 22.26 22.32 20.75 20.99 15040059
2024-11-11 21.22 21.68 20.88 21.22 8088291
2024-11-12 20.57 21.14 20.27 20.40 9088680
2024-11-13 21.03 21.09 19.90 19.98 9154533
2024-11-14 19.34 19.57 19.08 19.36 8241631
2024-11-15 19.65 19.91 19.42 19.52 7431504
2024-11-18 19.89 20.60 19.80 20.55 7586544
2024-11-19 20.38 20.72 20.12 20.63 7144280
2024-11-20 20.34 20.76 20.06 20.23 6814095
2024-11-21 19.25 20.52 18.85 19.98 11141866
2024-11-22 19.39 19.53 18.92 19.40 10879580
2024-11-25 18.87 19.03 18.38 18.40 11681144
2024-11-26 18.40 18.78 18.01 18.72 8272543
2024-11-27 19.22 19.62 19.00 19.01 7305658
2024-11-29 19.06 19.10 18.51 18.85 4926428
2024-12-02 19.08 19.31 18.87 19.31 5333545
2024-12-03 19.39 19.57 19.23 19.28 4258829
2024-12-04 19.11 19.12 18.62 18.91 5534887
2024-12-05 18.67 19.01 18.63 18.82 4069189
2024-12-06 19.14 19.24 18.73 18.82 5589641
2024-12-09 21.14 22.50 20.85 21.02 22087810
2024-12-10 20.08 20.85 20.00 20.34 8221003
2024-12-11 20.29 20.83 20.07 20.51 5556214
2024-12-12 19.88 20.40 19.54 20.09 6623452
2024-12-13 19.61 19.84 18.92 19.42 10994243
2024-12-16 19.00 19.30 18.79 18.85 7379569
2024-12-17 18.70 19.39 18.58 19.01 6130050
2024-12-18 18.82 19.13 18.41 18.58 5044716
2024-12-19 18.62 18.62 18.18 18.26 5484494
2024-12-20 18.07 18.56 17.89 18.38 5102352
2024-12-23 18.15 18.47 18.04 18.41 2580809
2024-12-24 18.82 18.84 18.46 18.48 1952630
2024-12-26 18.44 18.66 18.32 18.52 2938738
2024-12-27 18.31 18.59 18.13 18.49 3237598
2024-12-30 18.36 18.56 18.23 18.43 4999785
2024-12-31 18.43 18.78 18.22 18.42 3390580
2025-01-02 18.20 18.41 17.70 17.86 4386696
2025-01-03 17.72 18.06 17.51 18.03 3687138
2025-01-06 18.30 18.33 17.69 17.74 5965942
2025-01-07 17.50 17.57 16.75 16.99 14520314
2025-01-08 16.84 16.95 16.40 16.62 8737411
2025-01-10 16.22 16.54 16.05 16.40 11223338
2025-01-13 16.75 16.78 16.37 16.38 6761981
2025-01-14 16.92 17.08 16.40 16.57 5347296
2025-01-15 16.90 16.97 16.56 16.67 2899910
2025-01-16 16.35 16.77 16.35 16.69 4622982
2025-01-17 16.65 17.41 16.65 17.10 8488204
2025-01-21 17.86 17.98 16.90 16.90 9195853
2025-01-22 16.72 17.14 16.67 16.87 3747903
2025-01-23 16.64 16.70 16.29 16.58 7789614
2025-01-24 17.04 17.23 16.87 17.11 8061848
2025-01-27 17.16 17.65 16.93 17.52 7215407
2025-01-28 17.50 17.50 16.90 17.15 5526687
2025-01-29 17.43 17.60 17.20 17.36 5529765
2025-01-30 17.54 18.90 17.49 18.32 8930420
2025-01-31 18.43 18.43 17.28 17.43 4835447
2025-02-03 17.08 17.33 16.42 16.50 7325354
2025-02-04 16.98 17.79 16.96 17.38 6996558
2025-02-05 17.20 17.40 16.92 17.20 8315928
2025-02-06 17.75 18.15 17.59 17.86 5745385
2025-02-07 18.33 18.53 17.89 17.92 4630496
2025-02-10 18.46 19.25 18.34 19.01 8817795
2025-02-11 18.98 19.57 18.86 19.47 14586322
2025-02-12 21.04 21.36 20.46 20.52 16440745
2025-02-13 19.96 20.40 19.89 20.39 11401113
2025-02-14 21.01 21.04 20.17 20.50 8234256
2025-02-18 20.59 20.59 19.40 19.61 12732973
2025-02-19 20.60 20.62 19.91 20.02 9503833
2025-02-20 20.60 21.14 19.86 20.22 8385030
2025-02-21 20.80 21.39 20.65 20.90 8920325
2025-02-24 21.24 21.31 20.14 20.38 8179130
2025-02-25 21.12 21.77 21.09 21.25 11590006
2025-02-26 23.26 23.43 22.71 22.87 19320787
2025-02-27 23.09 23.26 22.70 22.90 11776600
2025-02-28 22.32 22.71 21.86 22.27 19709364
2025-03-03 22.14 22.35 21.76 22.11 8258839
2025-03-04 22.30 22.75 21.82 22.32 6855819
2025-03-05 22.90 24.52 22.74 24.38 13942329
2025-03-06 24.35 24.99 24.17 24.46 11068842
2025-03-07 24.49 24.89 23.88 24.26 9185751
2025-03-10 23.65 23.89 22.25 22.47 14121925
2025-03-11 23.50 23.60 22.57 23.42 12913486
2025-03-12 22.30 22.73 21.87 22.46 8447949
2025-03-13 22.14 22.67 21.70 22.44 6701749
2025-03-14 24.26 24.45 23.84 24.39 11068920
2025-03-17 24.67 25.17 24.48 25.09 15124091
2025-03-18 23.65 23.94 22.21 23.27 26153961
2025-03-19 22.55 22.57 21.93 22.45 17581356
2025-03-20 21.34 21.99 21.28 21.55 20011320
2025-03-21 21.00 21.11 20.49 20.64 17669914
2025-03-24 20.87 21.19 20.62 20.64 14890991
2025-03-25 20.16 20.95 20.06 20.38 7006958
2025-03-26 20.72 21.15 20.51 20.69 7801585
2025-03-27 21.42 21.68 21.13 21.19 12307424
2025-03-28 20.83 21.06 20.40 20.59 8301823
2025-03-31 20.00 20.29 19.96 20.09 13854252
2025-04-01 20.33 20.67 20.10 20.37 4785381
2025-04-02 20.37 20.55 20.09 20.43 6520948
2025-04-03 20.29 21.41 20.15 20.98 12384710
2025-04-04 18.99 19.77 18.68 19.56 11125715
2025-04-07 18.25 19.64 17.67 18.29 15139970
2025-04-08 18.85 19.05 17.09 17.17 20106851
2025-04-09 17.65 18.54 17.04 18.34 15940411
2025-04-10 18.45 18.84 17.95 18.08 10659650
2025-04-11 17.88 18.63 17.35 18.44 12417128
2025-04-14 18.99 19.60 18.93 19.30 13913373
2025-04-15 19.14 19.48 19.09 19.34 5233502
2025-04-16 18.98 19.47 18.91 19.36 7098688
2025-04-17 20.01 20.09 18.99 19.03 11293285
2025-04-21 19.00 19.50 18.85 19.49 7213307
2025-04-22 19.86 20.52 19.81 20.24 8768385
2025-04-23 21.15 21.71 20.97 21.10 11641610
2025-04-24 21.19 22.25 21.11 22.08 8459040
2025-04-25 21.01 21.46 20.95 21.40 6270645
2025-04-28 20.78 21.43 20.66 21.12 5542618
2025-04-29 20.92 21.15 20.66 20.73 4738938
2025-04-30 20.57 20.74 20.12 20.30 5422320
2025-05-01 20.44 20.65 20.34 20.53 2972560
2025-05-02 21.15 21.26 20.70 20.79 3286739
2025-05-05 20.78 20.90 20.43 20.83 2963542
2025-05-06 20.96 20.97 20.27 20.55 4982580
2025-05-07 20.29 20.53 19.58 19.59 7395235
2025-05-08 19.43 19.46 19.14 19.32 5442120
2025-05-09 19.27 19.57 19.16 19.30 3062742
2025-05-12 20.08 20.12 19.62 19.84 6575678
2025-05-13 19.88 20.39 19.76 20.00 9202251
2025-05-14 20.14 20.30 19.83 20.23 5757048
2025-05-15 19.14 19.48 18.80 19.16 10917211
2025-05-16 19.10 19.40 18.90 19.23 8160880
2025-05-19 19.08 19.15 18.72 19.05 6874944
2025-05-20 18.74 18.88 18.50 18.61 7457966
2025-05-21 18.71 18.96 18.32 18.36 4305266
2025-05-22 18.30 18.49 18.04 18.32 5041157
2025-05-23 18.30 18.52 18.25 18.43 6085856
2025-05-27 18.19 18.46 18.15 18.34 3731210
2025-05-28 18.48 18.69 18.41 18.41 4813773
2025-05-29 18.61 18.86 18.55 18.63 5445260
2025-05-30 18.84 18.95 18.45 18.46 17638905
2025-06-02 18.30 18.39 17.96 18.00 7098838
2025-06-03 18.22 18.45 18.09 18.36 6632563
2025-06-04 18.59 18.94 18.52 18.68 12485939
2025-06-05 18.88 19.06 18.71 18.78 7006346
2025-06-06 18.69 18.88 18.63 18.79 8993903
2025-06-09 18.85 18.99 18.76 18.84 6176907
2025-06-10 19.00 19.36 18.95 19.28 15520456
2025-06-11 19.32 19.66 19.03 19.03 6989318
2025-06-12 19.09 19.30 18.90 18.99 11102080
2025-06-13 19.22 19.45 18.27 18.47 47445018
2025-06-16 19.30 19.44 18.95 19.19 18846176
2025-06-17 19.00 19.26 18.90 18.92 14423707
2025-06-18 18.35 18.49 17.90 18.13 10550892
2025-06-20 18.10 18.26 17.98 18.00 11114672
2025-06-23 18.03 18.21 17.93 18.09 7117439
2025-06-24 18.24 18.68 18.13 18.45 13832300
2025-06-25 18.65 18.68 18.30 18.33 5328567
2025-06-26 18.42 18.53 18.20 18.44 4441700
2025-06-27 18.49 18.65 18.42 18.54 3210349
2025-06-30 18.23 18.27 17.64 17.74 10040590
2025-07-01 17.66 17.81 17.47 17.76 9472015
2025-07-02 17.66 17.73 17.45 17.65 4369420
2025-07-03 17.68 17.84 17.60 17.67 2811949
2025-07-07 17.81 18.19 17.71 18.05 7099332
2025-07-08 18.11 18.24 17.92 18.05 4325206
2025-07-09 18.06 18.28 17.95 18.26 4195496
2025-07-10 19.20 19.49 18.90 19.45 9895416
2025-07-11 19.00 19.00 18.43 18.48 6292433
2025-07-14 18.78 19.11 18.77 19.03 4534150
2025-07-15 18.96 19.04 18.62 18.98 4183545
2025-07-16 18.76 18.82 18.27 18.68 3889180
2025-07-17 18.56 18.89 18.53 18.86 6532483
2025-07-18 19.00 19.14 18.77 18.79 4176152
2025-07-21 19.13 19.28 19.00 19.04 6227793
2025-07-22 19.16 19.38 18.95 19.33 7102004
2025-07-23 19.68 19.68 19.44 19.58 3474083
2025-07-24 19.97 20.23 19.68 19.75 5243453
2025-07-25 19.53 19.64 19.32 19.51 2869645
2025-07-28 19.61 19.86 19.36 19.40 2776111
2025-07-29 19.10 19.33 18.90 18.94 4735103
2025-07-30 18.76 18.79 18.53 18.59 4454293
2025-07-31 18.10 18.62 17.93 18.42 6175670
2025-08-01 18.00 18.27 18.00 18.20 4616516
2025-08-04 18.30 18.39 17.72 17.87 6863541
2025-08-05 17.79 17.84 17.46 17.56 5929724
2025-08-06 17.69 17.75 17.26 17.52 7875639
2025-08-07 17.81 18.02 17.55 17.60 6522584
2025-08-08 18.00 18.03 17.56 17.56 5725529

Explore More About BEKE

Coins representing dividend payouts and trends

BEKE Dividend History

Discover KE Holdings 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

BEKE Stock Split History

Discover KE Holdings 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

BEKE Historical Prices

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