BWLP Historical Prices

Summary

Key Stock Metrics

7.86

(April 7, 2025)

52-Week Low

19.36

(July 3, 2024)

52-Week High

22.31

(May 31, 2024)

All-Time High

12.03

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2014-01-28 11.23 11.23 11.23 11.23 2000
2014-02-25 10.19 10.19 10.19 10.19 1000
2014-03-20 11.40 11.40 11.40 11.40 1000
2014-04-02 12.02 12.02 12.02 12.02 500
2014-04-03 12.21 12.25 12.21 12.25 1200
2014-04-24 12.72 12.72 12.72 12.72 800
2014-05-12 12.25 12.25 12.25 12.25 500
2014-05-14 12.50 12.50 12.50 12.50 560
2014-05-30 13.99 13.99 13.99 13.99 1000
2014-06-11 14.39 14.39 14.39 14.39 715
2014-07-29 13.53 13.53 13.53 13.53 800
2014-08-19 13.45 13.45 13.45 13.45 800
2014-08-26 13.70 13.70 13.70 13.70 400
2014-09-12 13.03 13.17 13.03 13.17 600
2014-09-26 12.30 12.30 12.30 12.30 2000
2014-10-21 10.51 10.51 10.51 10.51 560
2014-11-11 9.48 9.48 9.48 9.48 800
2014-11-20 9.04 9.04 9.04 9.04 530
2014-11-25 8.55 8.55 8.55 8.55 500
2015-05-18 9.49 9.49 9.49 9.49 500
2015-05-22 8.47 8.47 8.47 8.47 2500
2015-06-04 8.13 8.13 8.13 8.13 3000
2015-06-16 7.58 7.58 7.58 7.58 500
2015-07-07 8.15 8.15 8.15 8.15 200
2015-07-08 7.98 7.98 7.98 7.98 300
2015-07-10 8.47 8.47 8.47 8.47 200
2015-07-14 8.51 8.51 8.51 8.51 100
2015-07-31 8.20 8.20 8.20 8.20 3000
2015-08-06 7.80 7.80 7.80 7.80 100
2015-08-10 7.51 7.51 7.51 7.51 500
2015-09-04 6.51 6.51 6.51 6.51 500
2015-09-08 6.41 6.41 6.41 6.41 1450
2015-11-18 7.00 7.04 7.00 7.04 7225
2015-11-19 7.77 7.77 7.77 7.77 225
2015-12-10 8.40 8.40 8.40 8.40 225
2016-03-09 6.35 6.35 6.31 6.35 1515
2016-03-30 5.88 5.88 5.88 5.88 200
2016-04-15 6.54 6.54 6.35 6.35 704
2016-05-10 5.75 5.75 5.51 5.51 800
2016-05-11 5.51 5.51 5.51 5.51 0
2016-05-12 5.51 5.51 5.51 5.51 0
2016-05-13 5.51 5.51 5.51 5.51 0
2016-05-19 5.71 5.71 5.71 5.71 1000
2016-05-20 4.89 4.89 4.85 4.85 1000
2016-06-08 4.85 4.85 4.85 4.85 50
2016-06-09 4.85 4.85 4.85 4.85 0
2016-06-10 4.85 4.85 4.85 4.85 0
2016-06-14 3.85 3.85 3.85 3.85 1200
2016-06-15 3.85 3.85 3.85 3.85 0
2016-06-16 3.85 3.85 3.85 3.85 0
2016-07-06 3.27 3.27 3.27 3.27 1000
2016-07-07 3.27 3.27 3.27 3.27 0
2016-07-08 3.27 3.27 3.27 3.27 0
2016-07-11 3.27 3.27 3.27 3.27 0
2016-07-12 3.27 3.27 3.27 3.27 0
2016-07-13 3.27 3.27 3.27 3.27 0
2016-07-14 3.27 3.27 3.27 3.27 0
2016-07-15 3.27 3.27 3.27 3.27 0
2016-07-18 3.27 3.27 3.27 3.27 0
2016-07-19 3.27 3.27 3.27 3.27 0
2016-07-20 3.27 3.27 3.27 3.27 0
2016-07-21 3.27 3.27 3.27 3.27 0
2016-07-22 3.27 3.27 3.27 3.27 0
2016-07-25 3.27 3.27 3.27 3.27 0
2016-07-26 3.27 3.27 3.27 3.27 0
2016-07-27 3.67 3.67 3.67 3.67 190
2016-07-28 3.67 3.67 3.67 3.67 0
2016-07-29 3.67 3.67 3.67 3.67 0
2016-08-01 3.67 3.67 3.67 3.67 0
2016-08-02 3.67 3.67 3.67 3.67 0
2016-08-03 3.47 3.47 3.47 3.47 100
2016-08-04 3.47 3.47 3.47 3.47 0
2016-08-05 3.38 3.38 3.38 3.38 1050
2016-08-10 3.80 3.92 3.80 3.92 400
2016-08-24 3.53 3.60 3.53 3.60 10000
2016-08-25 3.20 3.20 2.98 2.98 680
2016-09-09 2.46 2.46 2.46 2.46 400
2016-09-13 2.38 2.38 2.38 2.38 600
2016-09-15 2.32 2.32 2.32 2.32 1200
2016-10-10 3.14 3.14 3.14 3.14 600
2016-10-24 3.15 3.15 3.15 3.15 201
2016-12-29 4.19 4.19 4.19 4.19 1000
2017-01-30 5.20 5.20 5.20 5.20 2500
2017-05-17 4.50 4.50 4.50 4.50 1200
2017-05-31 3.96 3.98 3.96 3.98 2440
2017-08-01 4.23 4.23 4.23 4.23 2500
2017-10-09 4.50 4.50 4.50 4.50 1100
2017-10-31 3.73 3.73 3.73 3.73 159477
2017-12-01 3.80 4.20 3.80 4.20 2200
2017-12-15 4.19 4.19 4.15 4.15 350
2018-02-09 4.52 4.52 4.52 4.52 200
2018-03-02 4.68 4.68 4.65 4.68 1500
2018-03-06 4.72 4.72 4.72 4.72 250
2018-04-10 4.01 4.01 4.01 4.01 10000
2018-04-27 3.80 3.80 3.80 3.80 1300
2018-05-21 3.77 3.77 3.77 3.77 200
2018-07-27 4.56 4.56 4.56 4.56 3000
2018-10-17 4.47 4.47 4.47 4.47 320000
2019-02-25 3.75 3.75 3.75 3.75 200
2019-06-07 4.55 4.55 4.55 4.55 160
2019-12-20 8.53 8.53 8.53 8.53 10000
2019-12-23 0.00 0.00 0.00 8.53 4
2020-01-06 8.99 8.99 8.99 8.99 120
2020-02-27 5.75 5.75 5.75 5.75 100
2020-03-06 0.00 0.00 0.00 5.75 5
2020-03-09 0.00 0.00 0.00 5.75 1
2020-03-12 3.50 3.50 3.50 3.50 400
2020-03-13 0.00 0.00 0.00 3.50 5
2020-03-23 2.60 2.60 2.60 2.60 149
2020-04-27 3.45 3.45 3.45 3.45 2000
2020-04-29 3.49 3.49 3.49 3.49 149
2020-04-30 3.48 3.48 3.47 3.47 298
2020-05-05 3.53 3.53 3.53 3.53 200
2020-05-18 0.00 0.00 0.00 3.53 2
2020-05-28 3.50 3.51 3.50 3.51 250
2020-05-29 0.00 0.00 0.00 3.51 0
2020-06-01 3.50 3.65 3.50 3.65 1115
2020-06-02 0.00 0.00 0.00 3.65 22
2020-06-04 0.00 0.00 0.00 3.65 13
2020-06-08 3.59 3.59 3.59 3.59 1002
2020-06-16 0.00 0.00 0.00 3.59 20
2020-06-22 0.00 0.00 0.00 3.59 6
2020-06-29 0.00 0.00 0.00 3.59 12
2020-07-02 3.37 3.37 3.37 3.37 100
2020-07-09 3.35 3.37 3.35 3.37 1100
2020-07-10 3.25 3.25 3.25 3.25 555
2020-07-16 3.66 3.66 3.66 3.66 3636
2020-07-27 0.00 0.00 0.00 3.66 10
2020-07-28 0.00 0.00 0.00 3.66 15
2020-08-03 3.94 3.94 3.94 3.94 120
2020-08-04 3.99 3.99 3.99 3.99 100
2020-08-18 4.21 4.28 4.21 4.28 1250
2020-08-19 4.15 4.15 4.15 4.15 300
2020-09-01 0.00 0.00 0.00 4.15 1
2020-09-03 0.00 0.00 0.00 4.15 15
2020-09-08 4.02 4.02 4.02 4.15 3000
2020-09-09 0.00 0.00 0.00 4.15 1
2020-09-22 0.00 0.00 0.00 4.15 48
2020-09-25 3.86 3.86 3.86 4.15 4000
2020-10-06 4.37 4.37 4.37 4.37 500
2020-10-14 5.12 5.12 5.12 5.12 100
2020-10-15 4.82 4.82 4.82 4.82 500
2020-10-20 4.76 4.76 4.75 4.82 7000
2020-10-26 4.54 4.54 4.54 4.54 100
2020-11-03 4.54 4.54 4.54 4.54 300
2020-11-10 4.74 4.74 4.74 4.74 100
2020-11-11 5.01 5.10 5.01 5.10 1350
2020-11-16 5.20 5.20 5.20 5.20 200
2020-11-19 0.00 0.00 0.00 5.20 88
2020-11-20 0.00 0.00 0.00 5.20 0
2020-12-04 6.38 6.38 6.38 6.38 100
2020-12-08 6.68 6.68 6.58 6.58 1500
2020-12-11 7.11 7.11 7.11 7.11 100
2020-12-14 7.12 7.12 7.12 7.12 500
2020-12-16 6.65 6.65 6.65 6.65 1000
2020-12-17 7.04 7.04 7.04 7.04 1000
2020-12-21 0.00 0.00 0.00 7.04 10
2020-12-22 6.80 6.80 6.80 6.80 290
2020-12-28 7.00 7.00 7.00 7.00 155
2020-12-31 6.60 6.60 6.60 6.60 100
2021-01-04 7.04 7.25 7.04 7.25 1500
2021-01-07 7.50 7.50 7.32 7.32 300
2021-02-04 0.00 0.00 0.00 7.32 14
2021-02-05 6.65 6.65 6.65 6.65 100
2021-02-09 6.95 6.95 6.89 6.89 300
2021-02-11 0.00 0.00 0.00 6.89 50
2021-02-19 0.00 0.00 0.00 6.89 0
2021-02-22 6.43 6.43 6.43 6.43 4857
2021-02-26 5.86 5.86 5.84 5.84 1100
2021-03-01 5.80 5.80 5.80 5.80 500
2021-03-03 5.81 5.82 5.81 5.82 1630
2021-03-04 5.40 5.40 5.40 5.40 300
2021-03-05 5.38 5.38 5.38 5.38 300
2021-03-09 5.67 5.67 5.67 5.67 530
2021-03-11 6.03 6.09 6.03 6.03 1105
2021-03-12 0.00 0.00 0.00 6.03 0
2021-03-15 0.00 0.00 0.00 6.03 31
2021-03-23 6.16 6.23 6.16 6.23 450
2021-03-31 6.93 7.05 6.93 7.05 700
2021-04-05 7.19 7.44 7.19 7.44 1870
2021-04-06 6.87 6.87 6.87 6.87 877
2021-04-07 6.81 6.81 6.81 6.81 200
2021-04-08 0.00 0.00 0.00 6.81 1
2021-04-09 6.59 6.59 6.59 6.59 741
2021-04-12 6.58 6.58 6.38 6.38 3833
2021-04-16 0.00 0.00 0.00 6.38 0
2021-04-19 0.00 0.00 0.00 6.38 10
2021-04-20 0.00 0.00 0.00 6.38 1
2021-04-21 0.00 0.00 0.00 6.38 30
2021-04-23 0.00 0.00 0.00 6.38 70
2021-04-28 7.71 7.71 7.71 7.71 100
2021-04-30 7.51 7.51 7.51 7.51 1200
2021-05-06 7.41 7.41 7.41 7.41 200
2021-05-12 7.60 7.60 7.60 7.60 839
2021-05-14 0.00 0.00 0.00 7.60 0
2021-05-18 7.80 7.80 7.80 7.80 802
2021-05-19 7.98 7.98 7.98 7.98 600
2021-05-21 0.00 0.00 0.00 7.98 0
2021-05-25 0.00 0.00 0.00 7.98 100
2021-05-26 8.03 8.11 8.03 8.11 1400
2021-05-27 7.02 7.09 7.02 7.07 3550
2021-05-28 6.98 6.98 6.98 6.98 415
2021-06-01 0.00 0.00 0.00 6.98 10
2021-06-03 6.99 6.99 6.99 6.99 500
2021-06-04 7.05 7.05 7.05 7.05 795
2021-06-07 7.05 7.05 7.05 7.05 400
2021-06-08 7.00 7.00 7.00 7.00 750
2021-06-09 7.00 7.11 6.95 7.11 2030
2021-06-11 7.00 7.00 7.00 7.00 600
2021-06-14 0.00 0.00 0.00 7.00 20
2021-06-15 6.90 6.90 6.90 6.90 700
2021-06-16 6.80 6.82 6.80 6.82 2930
2021-06-18 6.50 6.50 6.50 6.50 600
2021-06-21 6.80 6.80 6.80 6.80 200
2021-06-24 6.70 6.70 6.70 6.70 500
2021-06-25 6.75 6.75 6.75 6.75 1480
2021-06-28 6.67 6.67 6.50 6.56 10672
2021-06-29 6.46 6.46 6.46 6.46 400
2021-06-30 6.45 6.45 6.45 6.46 40060
2021-07-02 6.50 6.60 6.50 6.60 2388
2021-07-06 6.43 6.43 6.25 6.25 5016
2021-07-08 6.01 6.03 6.01 6.03 880
2021-07-13 6.05 6.05 6.05 6.05 939
2021-07-15 6.08 6.08 6.05 6.05 2655
2021-07-16 6.02 6.02 5.98 5.98 650
2021-07-19 5.57 5.57 5.57 5.57 335
2021-07-30 5.90 5.93 5.90 5.93 1300
2021-08-03 5.78 5.80 5.76 5.80 1400
2021-08-04 5.55 5.55 5.42 5.42 1650
2021-08-06 5.45 5.70 5.45 5.70 600
2021-08-10 5.50 5.57 5.48 5.48 750
2021-08-11 0.00 0.00 0.00 5.48 10
2021-08-13 0.00 0.00 0.00 5.48 91
2021-08-16 5.65 5.75 5.63 5.75 1700
2021-08-17 5.50 5.57 5.48 5.48 2200
2021-08-19 5.49 5.49 5.49 5.49 144
2021-08-23 5.57 5.57 5.42 5.46 1830
2021-08-25 0.00 0.00 0.00 5.46 8
2021-08-27 0.00 0.00 0.00 5.46 30
2021-08-30 5.56 5.70 5.56 5.70 1600
2021-08-31 5.48 5.48 5.47 5.47 3100
2021-09-02 0.00 0.00 0.00 5.47 14
2021-09-03 5.40 5.50 5.40 5.50 6400
2021-09-07 5.40 5.51 5.40 5.51 4512
2021-09-08 5.40 5.40 5.40 5.40 2275
2021-09-09 0.00 0.00 0.00 5.40 70
2021-09-13 5.29 5.29 5.21 5.21 1750
2021-09-14 5.35 5.35 5.35 5.35 4000
2021-09-15 5.24 5.24 5.16 5.16 3175
2021-09-16 0.00 0.00 0.00 5.16 45
2021-09-20 5.05 5.06 5.05 5.06 1343
2021-09-21 5.10 5.11 5.10 5.11 980
2021-09-22 5.34 5.34 5.34 5.34 150
2021-09-23 5.34 5.34 5.28 5.28 2405
2021-09-24 5.54 5.54 5.54 5.54 100
2021-09-28 5.60 5.60 5.60 5.60 1150
2021-09-29 5.44 5.44 5.44 5.44 230
2021-10-01 5.82 5.82 5.82 5.82 500
2021-10-05 5.80 5.80 5.80 5.80 500
2021-10-08 5.72 5.72 5.72 5.72 1250
2021-10-11 5.45 5.45 5.45 5.45 200
2021-10-12 5.53 5.53 5.53 5.53 200
2021-10-13 5.41 5.47 5.41 5.46 10464
2021-10-14 5.46 5.46 5.46 5.46 200
2021-10-15 5.34 5.34 5.29 5.29 2985
2021-10-18 5.35 5.42 5.35 5.42 1200
2021-10-20 5.54 5.54 5.51 5.52 2600
2021-10-21 5.54 5.54 5.54 5.52 2000
2021-10-22 5.47 5.50 5.44 5.44 3400
2021-10-25 5.52 5.52 5.52 5.52 500
2021-10-26 5.46 5.46 5.37 5.40 3995
2021-10-27 5.18 5.18 5.18 5.18 2434
2021-10-28 5.19 5.19 5.18 5.18 1700
2021-10-29 5.34 5.34 5.34 5.34 2960
2021-11-01 5.58 5.59 5.57 5.59 1800
2021-11-02 5.38 5.38 5.38 5.38 5467
2021-11-04 5.69 5.69 5.69 5.69 299
2021-11-05 5.75 5.75 5.75 5.69 8087
2021-11-12 5.51 5.51 5.51 5.51 1000
2021-11-16 5.53 5.53 5.35 5.39 1592
2021-11-17 5.61 5.61 5.55 5.55 4550
2021-11-18 5.42 5.45 5.38 5.38 1550
2021-11-19 5.52 5.52 5.52 5.52 2400
2021-11-22 5.30 5.35 5.30 5.32 2100
2021-11-23 5.29 5.29 5.29 5.29 300
2021-11-26 5.23 5.23 5.23 5.23 150
2021-11-29 5.03 5.03 4.92 4.98 2905
2021-12-01 4.98 4.98 4.90 4.90 1250
2021-12-02 4.71 4.71 4.65 4.70 3400
2021-12-03 4.70 4.70 4.45 4.45 1050
2021-12-07 4.88 4.88 4.80 4.80 240
2021-12-08 5.18 5.27 5.18 5.27 3000
2021-12-13 5.25 5.25 5.25 5.25 1000
2021-12-14 5.18 5.18 5.18 5.18 500
2021-12-15 5.08 5.08 5.08 5.08 2000
2021-12-16 5.37 5.37 5.37 5.37 1000
2021-12-20 5.25 5.25 5.25 5.25 4354
2021-12-21 5.47 5.50 5.47 5.50 4200
2021-12-22 0.00 0.00 0.00 5.50 12
2021-12-23 5.53 5.58 5.53 5.58 670
2021-12-27 5.60 5.60 5.60 5.60 617
2021-12-28 5.65 5.90 5.65 5.90 1850
2021-12-29 5.71 5.72 5.71 5.72 695
2021-12-30 5.54 5.54 5.54 5.54 120
2021-12-31 5.50 5.50 5.50 5.50 500
2022-01-03 0.00 0.00 0.00 5.50 10
2022-01-04 5.66 5.66 5.66 5.66 100
2022-01-05 0.00 0.00 0.00 5.66 30
2022-01-07 5.72 5.72 5.72 5.72 1766
2022-01-10 5.64 5.64 5.64 5.64 501
2022-01-12 5.82 5.82 5.80 5.80 1400
2022-01-19 5.60 5.60 5.60 5.60 600
2022-01-20 5.45 5.45 5.37 5.37 1200
2022-01-24 4.99 4.99 4.92 4.92 1485
2022-01-25 5.13 5.16 5.11 5.16 912
2022-01-27 5.25 5.50 5.24 5.24 5204
2022-01-31 5.51 5.51 5.51 5.51 1400
2022-02-01 5.47 5.50 5.27 5.50 500
2022-02-07 5.50 5.50 5.50 5.50 500
2022-02-10 5.50 5.75 5.50 5.75 2781
2022-02-14 5.66 5.67 5.66 5.67 3000
2022-02-16 5.56 5.62 5.56 5.62 1850
2022-02-17 5.83 5.83 5.83 5.83 444
2022-02-18 5.52 5.52 5.52 5.52 500
2022-02-24 5.68 5.87 5.68 5.87 937
2022-02-25 5.85 5.87 5.85 5.87 1299
2022-03-04 5.69 5.69 5.69 5.69 320
2022-03-07 5.60 5.60 5.55 5.55 400
2022-03-08 6.22 6.25 6.20 6.25 1200
2022-03-11 6.15 6.15 6.15 6.15 11832
2022-03-14 6.15 6.23 6.15 6.23 1083
2022-03-15 6.13 6.13 6.13 6.13 300
2022-03-16 6.04 6.04 6.04 6.04 225
2022-03-21 6.02 6.02 6.02 6.02 2000
2022-03-22 6.07 6.07 6.07 6.07 375
2022-03-23 6.07 6.31 6.07 6.30 6011
2022-03-24 6.36 6.36 6.36 6.36 3518
2022-03-25 6.50 6.50 6.50 6.50 1500
2022-03-28 6.72 7.06 6.72 7.06 11900
2022-03-29 6.86 7.07 6.86 7.07 400
2022-03-31 7.04 7.04 6.64 6.64 792
2022-04-01 6.96 6.96 6.92 6.92 800
2022-04-04 7.02 7.02 6.90 6.90 5436
2022-04-11 7.32 7.32 7.32 7.32 240
2022-04-12 6.85 6.85 6.85 6.85 100
2022-04-18 7.39 7.39 7.38 7.38 1100
2022-04-20 6.85 6.85 6.69 6.70 1200
2022-04-21 6.81 6.81 6.81 6.81 746
2022-04-22 6.74 6.74 6.74 6.74 500
2022-04-26 6.40 6.40 6.36 6.36 540
2022-04-28 6.61 6.61 6.61 6.61 1500
2022-04-29 6.41 6.41 6.41 6.41 1000
2022-05-02 6.31 6.31 6.15 6.15 1500
2022-05-06 6.55 6.55 6.55 6.55 162
2022-05-10 6.11 6.11 6.11 6.11 200
2022-05-11 6.30 6.30 6.30 6.30 1500
2022-05-16 6.72 6.85 6.72 6.85 267
2022-05-18 6.55 6.55 6.55 6.55 1017
2022-05-20 7.50 7.59 7.50 7.59 2480
2022-05-23 7.71 7.87 7.71 7.87 1700
2022-05-24 7.60 7.60 7.53 7.53 2007
2022-05-26 7.70 7.75 7.69 7.75 2410
2022-05-27 7.83 7.83 7.83 7.83 400
2022-06-03 8.22 8.47 8.22 8.47 4374
2022-06-07 8.40 8.40 8.40 8.40 500
2022-06-08 8.37 8.37 8.37 8.37 107
2022-06-10 7.88 7.88 7.73 7.85 1350
2022-06-27 7.86 7.86 7.86 7.86 1000
2022-06-29 7.83 7.83 7.83 7.83 100
2022-06-30 7.30 7.30 7.27 7.30 3857
2022-07-01 7.20 7.20 7.03 7.03 373
2022-07-08 6.91 6.91 6.78 6.78 3775
2022-07-11 6.90 6.90 6.90 6.90 2003
2022-07-28 8.08 8.08 8.00 8.00 1467
2022-08-03 8.35 8.35 8.29 8.29 333
2022-08-09 8.63 8.63 8.63 8.63 216
2022-08-11 8.72 8.72 8.72 8.72 8620
2022-08-16 8.27 8.27 8.27 8.27 200
2022-08-17 8.60 8.60 8.60 8.60 300
2022-08-22 8.36 8.36 8.36 8.36 3000
2022-08-24 8.25 8.25 8.25 8.25 3000
2022-08-25 8.25 8.25 8.20 8.25 5500
2022-08-30 6.91 6.91 6.35 6.35 1175
2022-08-31 6.60 6.70 6.53 6.63 3871
2022-09-02 6.30 6.30 6.30 6.30 500
2022-09-06 6.55 6.55 6.55 6.55 100
2022-09-12 6.90 7.05 6.90 7.03 2505
2022-09-19 6.76 6.76 6.76 6.76 250
2022-09-20 6.75 6.75 6.75 6.75 560
2022-09-22 6.76 6.76 6.76 6.76 6000
2022-09-23 6.60 6.60 6.30 6.30 900
2022-10-03 7.36 7.36 7.36 7.36 252
2022-10-06 8.10 8.10 8.10 8.10 300
2022-10-10 8.17 8.17 7.63 7.78 2303
2022-10-12 7.78 7.78 7.78 7.78 2268
2022-10-14 7.70 7.70 7.54 7.56 3871
2022-10-18 8.20 8.20 8.20 8.20 200
2022-10-20 8.01 8.01 8.01 8.01 274
2022-10-26 7.92 7.92 7.88 7.88 2000
2022-11-01 8.79 8.92 8.79 8.92 3971
2022-11-02 8.50 8.50 8.50 8.50 112
2022-11-03 8.60 8.60 8.37 8.37 5382
2022-11-04 8.80 8.80 8.62 8.62 940
2022-11-14 8.71 8.71 8.60 8.66 1700
2022-11-16 8.76 8.83 8.76 8.83 2175
2022-11-18 8.67 8.67 8.67 8.67 200
2022-11-23 8.96 9.12 8.90 9.12 616
2022-11-28 8.71 8.71 8.60 8.60 300
2022-11-29 8.78 8.78 8.78 8.78 100
2022-11-30 8.90 8.90 8.90 8.90 200
2022-12-07 8.40 8.40 8.40 8.40 213
2022-12-14 8.42 8.42 8.29 8.29 208
2022-12-19 8.30 8.30 8.30 8.30 100
2022-12-23 8.30 8.30 8.30 8.30 100
2022-12-28 8.10 8.10 7.85 7.96 435
2022-12-29 7.79 7.79 7.79 7.79 959
2022-12-30 7.74 7.74 7.74 7.74 100
2023-01-04 6.78 6.79 6.78 6.79 1559
2023-01-18 7.55 7.57 7.55 7.57 19329
2023-01-20 7.48 7.48 7.48 7.48 450
2023-01-23 7.28 7.28 7.28 7.28 368
2023-01-24 7.19 7.19 7.19 7.19 700
2023-01-25 7.09 7.09 7.01 7.03 443
2023-01-27 7.74 7.74 7.74 7.74 2300
2023-01-30 8.20 8.20 8.13 8.13 930
2023-02-02 7.94 8.14 7.94 8.14 390
2023-02-06 7.80 7.80 7.80 7.80 1200
2023-02-07 7.68 7.81 7.65 7.66 5161
2023-02-10 8.01 8.01 8.01 8.01 620
2023-02-13 8.28 8.28 8.28 8.28 1205
2023-02-14 8.25 8.36 8.25 8.36 1250
2023-02-21 8.40 8.40 8.39 8.39 1120
2023-02-28 8.73 8.73 8.73 8.73 164
2023-03-01 9.09 9.09 9.09 9.09 511
2023-03-02 8.83 8.90 8.83 8.90 2658
2023-03-03 8.91 8.91 8.91 8.91 1100
2023-03-06 8.90 8.90 8.80 8.80 10900
2023-03-09 8.72 8.72 8.72 8.72 113
2023-03-10 8.34 8.54 8.34 8.54 1598
2023-03-13 7.99 7.99 7.75 7.81 2537
2023-03-14 8.35 8.35 8.30 8.30 535
2023-03-15 7.90 7.90 7.90 7.90 200
2023-03-17 7.87 7.96 7.86 7.86 6102
2023-03-22 8.15 8.15 8.15 8.15 172
2023-03-23 8.20 8.20 8.20 8.20 200
2023-03-24 7.60 7.60 7.60 7.60 200
2023-03-27 7.80 7.80 7.80 7.80 142
2023-03-28 7.88 7.90 7.88 7.90 324
2023-03-29 7.82 7.82 7.82 7.82 150
2023-03-30 7.40 7.60 7.40 7.60 2169
2023-03-31 7.56 7.56 7.56 7.56 1070
2023-04-04 7.62 7.62 7.62 7.62 992
2023-04-10 7.04 7.26 7.04 7.26 1001
2023-04-11 7.75 7.75 7.65 7.65 1815
2023-04-18 8.40 8.40 8.40 8.40 300
2023-04-19 8.10 8.10 8.10 8.10 1000
2023-04-20 8.05 8.05 8.05 8.05 200
2023-04-25 7.94 7.94 7.94 7.94 477
2023-05-02 7.65 7.65 7.65 7.65 720
2023-05-03 7.60 7.60 7.56 7.56 1123
2023-05-04 7.59 7.59 7.53 7.53 1875
2023-05-23 9.20 9.30 9.20 9.30 1755
2023-05-25 9.83 9.83 9.83 9.83 400
2023-05-30 8.89 8.89 8.89 8.89 100
2023-05-31 8.39 8.39 8.39 8.39 100
2023-06-01 8.68 8.68 8.68 8.68 500
2023-06-05 9.47 9.47 9.47 9.47 5322
2023-06-09 9.25 9.25 9.25 9.25 307
2023-06-12 9.24 9.24 9.24 9.24 300
2023-06-14 9.90 9.90 9.90 9.90 1000
2023-06-20 10.16 10.26 10.16 10.25 2554
2023-06-21 10.51 10.51 10.51 10.51 500
2023-06-22 10.03 10.03 10.03 10.03 1864
2023-06-23 10.20 10.20 10.20 10.20 149
2023-06-26 10.20 10.20 10.20 10.20 5000
2023-06-27 10.00 10.00 9.60 9.72 9300
2023-07-05 10.03 10.06 9.90 10.00 2358
2023-07-06 9.59 9.59 9.41 9.47 3447
2023-07-07 9.68 9.76 9.68 9.76 700
2023-07-10 9.70 9.70 9.70 9.70 158
2023-07-14 10.00 10.10 10.00 10.00 36264
2023-07-19 10.18 10.18 10.18 10.18 100
2023-07-20 10.56 10.56 10.56 10.56 990
2023-07-21 10.44 10.55 10.18 10.55 3002
2023-07-24 10.43 10.48 10.37 10.48 1222
2023-07-25 10.55 10.55 10.55 10.55 800
2023-07-26 10.60 10.60 10.30 10.30 3617
2023-07-31 10.95 11.00 10.75 11.00 3249
2023-08-01 10.75 10.80 10.75 10.80 1200
2023-08-02 10.88 10.88 10.88 10.88 246
2023-08-03 10.80 10.80 10.80 10.80 291
2023-08-07 11.04 11.04 10.90 10.90 3425
2023-08-11 11.20 11.20 11.20 11.20 600
2023-08-14 11.31 11.31 11.21 11.21 1055
2023-08-15 11.28 11.59 11.28 11.32 10427
2023-08-17 11.50 11.65 11.48 11.65 1548
2023-08-18 11.20 11.25 11.20 11.25 3501
2023-08-21 11.70 11.73 11.70 11.73 300
2023-08-22 11.37 11.62 11.37 11.56 7612
2023-08-23 11.25 11.25 11.11 11.22 3166
2023-08-24 11.43 11.43 11.39 11.39 3389
2023-08-28 11.73 11.75 11.73 11.75 2227
2023-08-29 12.10 12.34 12.05 12.31 11237
2023-08-30 12.15 12.15 11.85 12.00 9273
2023-08-31 12.00 12.86 12.00 12.86 14165
2023-09-01 12.00 12.10 11.85 12.10 1090
2023-09-05 12.30 12.30 12.30 12.30 10150
2023-09-06 12.45 12.45 12.45 12.45 1991
2023-09-07 13.00 13.00 13.00 13.00 1299
2023-09-08 12.60 12.60 12.50 12.50 4800
2023-09-11 12.85 12.95 12.85 12.93 1418
2023-09-12 12.60 12.68 12.60 12.68 1600
2023-09-13 12.55 12.80 12.55 12.80 1639
2023-09-14 12.85 12.85 12.75 12.82 19366
2023-09-15 12.75 12.77 12.57 12.70 6968
2023-09-18 12.73 12.77 12.70 12.77 4947
2023-09-19 12.74 12.80 12.74 12.80 1750
2023-09-20 12.79 13.14 12.75 13.14 2517
2023-09-21 13.11 13.11 12.92 13.00 12017
2023-09-22 12.92 13.04 12.92 13.04 15534
2023-09-26 12.90 12.90 12.90 12.90 315
2023-09-27 12.70 12.89 12.55 12.89 8140
2023-09-28 12.67 12.67 12.63 12.63 1750
2023-09-29 12.75 12.75 12.69 12.69 11746
2023-10-02 12.72 12.76 12.72 12.76 1200
2023-10-03 12.21 12.21 11.44 11.85 19831
2023-10-04 10.80 10.80 10.54 10.57 26499
2023-10-05 10.60 11.20 10.60 11.00 51134
2023-10-06 10.80 11.10 10.80 11.10 17977
2023-10-09 11.28 11.48 11.25 11.48 15400
2023-10-10 11.45 11.72 11.45 11.69 7100
2023-10-11 11.52 11.67 11.52 11.61 4160
2023-10-12 11.75 11.75 11.75 11.75 400
2023-10-13 11.61 11.74 11.55 11.74 5160
2023-10-16 11.76 11.84 11.70 11.84 11863
2023-10-17 11.98 12.06 11.90 11.90 29212
2023-10-18 11.91 12.00 11.91 12.00 1442
2023-10-19 12.00 12.40 12.00 12.26 7760
2023-10-20 12.23 12.23 12.22 12.22 2009
2023-10-23 11.90 12.08 11.73 12.08 1509
2023-10-24 12.63 12.63 12.63 12.63 1400
2023-10-25 12.92 13.19 12.92 13.19 2150
2023-10-26 12.50 12.93 12.50 12.93 650
2023-10-27 13.20 13.20 13.20 13.20 830
2023-10-30 13.30 13.89 13.30 13.74 4168
2023-10-31 13.95 14.30 13.95 14.25 1450
2023-11-01 14.85 15.20 14.58 14.58 2831
2023-11-02 15.28 15.67 15.00 15.55 11660
2023-11-03 15.20 15.20 14.75 14.95 7854
2023-11-06 15.03 15.23 14.91 15.23 2740
2023-11-07 15.04 15.04 14.71 14.91 1300
2023-11-08 14.67 14.80 14.40 14.50 3910
2023-11-09 14.28 14.28 14.28 14.28 190
2023-11-10 15.00 15.25 15.00 15.25 974
2023-11-13 15.35 15.35 15.35 15.35 260
2023-11-14 15.35 15.35 15.15 15.15 971
2023-11-15 15.55 15.55 15.30 15.40 4860
2023-11-16 15.54 15.54 15.20 15.20 1003
2023-11-17 14.75 15.00 14.69 14.98 1050
2023-11-20 14.82 15.10 14.79 15.04 6490
2023-11-21 14.79 14.79 14.25 14.56 13761
2023-11-22 14.53 14.53 14.29 14.29 392
2023-11-27 15.44 15.62 14.85 15.62 7136
2023-11-28 14.77 14.78 14.57 14.78 9128
2023-11-29 14.57 14.57 14.25 14.31 1754
2023-11-30 14.29 15.10 14.29 15.10 2216
2023-12-01 15.12 15.45 15.12 15.45 738
2023-12-04 15.45 15.45 14.68 14.99 1849
2023-12-05 15.17 15.50 15.17 15.30 990
2023-12-06 15.40 15.49 15.05 15.25 12050
2023-12-07 14.29 14.34 13.90 14.17 3383
2023-12-08 14.11 14.20 14.09 14.10 6630
2023-12-11 13.22 13.58 13.18 13.45 8298
2023-12-12 13.05 13.16 12.86 13.16 10305
2023-12-13 12.97 13.41 12.85 13.27 6867
2023-12-14 13.48 13.61 13.45 13.60 4808
2023-12-15 13.92 13.95 13.92 13.95 2855
2023-12-18 14.64 14.70 14.50 14.69 2865
2023-12-19 14.75 14.96 14.70 14.70 4367
2023-12-20 14.82 15.20 14.82 14.95 7900
2023-12-21 15.18 15.29 15.18 15.29 3568
2023-12-22 15.50 15.75 15.50 15.50 3028
2023-12-26 15.50 15.50 15.31 15.46 4785
2023-12-27 15.65 15.65 15.00 15.09 9687
2023-12-28 15.09 15.09 14.85 14.88 2734
2023-12-29 15.00 15.05 14.92 15.05 1099
2024-01-02 15.40 15.41 15.08 15.30 1891
2024-01-03 15.19 15.35 15.19 15.20 3282
2024-01-04 16.10 16.15 15.75 16.15 12146
2024-01-05 15.83 15.85 15.68 15.81 7254
2024-01-08 15.35 15.35 15.04 15.15 3014
2024-01-09 15.47 15.47 15.47 15.47 510
2024-01-10 15.50 15.50 15.17 15.17 19167
2024-01-11 14.17 14.31 13.69 13.96 16110
2024-01-12 14.32 14.43 14.15 14.40 4079
2024-01-16 13.68 13.96 13.68 13.86 6262
2024-01-17 13.53 13.79 13.53 13.72 4835
2024-01-18 13.60 13.83 13.50 13.83 5250
2024-01-19 13.83 13.84 13.60 13.70 5142
2024-01-22 13.50 13.50 13.27 13.40 4905
2024-01-23 13.19 13.34 13.10 13.34 2555
2024-01-24 13.83 13.83 13.75 13.75 587
2024-01-25 13.56 13.72 13.40 13.57 1020
2024-01-26 13.75 13.91 13.55 13.61 10300
2024-01-29 13.22 13.22 12.74 12.99 20943
2024-01-30 12.85 12.97 12.76 12.90 8710
2024-01-31 12.75 12.75 12.25 12.29 21429
2024-02-01 12.29 12.51 12.29 12.49 40319
2024-02-02 11.93 11.93 11.57 11.69 13149
2024-02-05 11.57 11.57 11.25 11.40 3791
2024-02-06 12.07 12.23 12.01 12.23 25610
2024-02-07 12.25 12.34 12.25 12.34 14000
2024-02-08 12.35 12.35 12.24 12.24 12214
2024-02-09 12.24 12.31 12.24 12.31 624
2024-02-12 12.67 12.90 12.67 12.90 1984
2024-02-13 12.35 12.41 12.25 12.26 37659
2024-02-14 12.80 12.98 12.80 12.90 2433
2024-02-15 12.01 12.31 11.93 12.31 8821
2024-02-16 12.37 12.59 12.37 12.53 15399
2024-02-20 12.45 12.60 12.45 12.60 8650
2024-02-21 13.30 13.30 13.30 13.30 5515
2024-02-22 13.15 13.15 12.96 13.12 6812
2024-02-23 12.85 12.99 12.78 12.94 11174
2024-02-26 13.03 13.33 13.03 13.23 3697
2024-02-27 12.65 12.82 12.57 12.80 4693
2024-02-28 12.78 12.80 12.78 12.80 1336
2024-02-29 11.87 12.11 11.65 12.01 49644
2024-03-01 11.75 12.03 11.68 11.84 47966
2024-03-04 11.73 11.80 11.50 11.80 18681
2024-03-05 10.55 11.05 10.32 11.05 57239
2024-03-06 10.60 10.90 10.60 10.86 3872
2024-03-07 11.32 11.42 11.32 11.42 550
2024-03-08 11.73 11.75 11.58 11.75 1093
2024-03-11 11.75 11.75 11.45 11.50 11860
2024-03-12 12.19 12.19 11.75 11.90 12012
2024-03-13 12.30 12.30 12.15 12.21 2372
2024-03-14 12.15 12.30 11.78 11.78 2125
2024-03-15 12.06 12.28 12.00 12.12 22244
2024-03-18 11.90 11.90 11.45 11.65 25382
2024-03-19 11.56 11.56 11.50 11.55 6225
2024-03-20 11.55 11.55 11.10 11.50 4777
2024-03-21 11.38 11.50 11.32 11.32 10253
2024-03-22 12.03 12.03 11.38 11.38 1574
2024-03-25 11.38 11.40 11.27 11.33 2120
2024-03-26 11.60 11.70 11.37 11.61 8887
2024-03-27 11.23 11.44 11.23 11.44 3499
2024-03-28 11.80 12.34 11.75 12.00 7008
2024-04-01 11.65 11.71 11.13 11.32 42024
2024-04-02 11.70 11.88 11.69 11.88 13558
2024-04-03 12.20 12.60 12.20 12.47 46525
2024-04-04 12.47 12.65 12.25 12.30 7794
2024-04-05 12.30 12.65 12.25 12.25 6636
2024-04-08 12.55 12.60 12.35 12.59 10410
2024-04-09 12.75 12.86 12.57 12.65 13567
2024-04-10 12.33 12.70 12.29 12.70 3418
2024-04-11 12.75 12.95 12.75 12.87 5318
2024-04-12 12.85 12.85 12.69 12.69 10917
2024-04-15 12.45 12.51 12.45 12.50 6195
2024-04-16 12.75 12.75 12.50 12.53 4250
2024-04-17 13.06 13.20 13.05 13.20 2489
2024-04-18 13.43 13.43 12.53 12.99 28665
2024-04-19 13.25 13.50 13.25 13.40 6165
2024-04-22 13.40 13.51 13.36 13.51 1385
2024-04-23 13.75 14.25 13.33 14.25 13662
2024-04-24 14.00 14.16 14.00 14.15 16812
2024-04-25 14.09 14.11 14.00 14.03 27117
2024-04-26 14.00 14.00 14.00 14.00 2050
2024-04-29 14.60 14.80 14.25 14.40 108955
2024-04-30 14.79 15.00 14.58 14.68 147063
2024-05-01 14.99 15.40 14.81 14.85 140192
2024-05-02 14.65 14.95 14.56 14.93 149487
2024-05-03 14.93 15.11 14.79 15.10 218238
2024-05-06 15.32 15.67 15.32 15.44 67096
2024-05-07 15.44 15.72 15.37 15.69 82724
2024-05-08 15.74 16.09 15.55 15.92 78473
2024-05-09 15.74 16.25 15.74 16.00 75303
2024-05-10 16.10 16.25 15.90 15.96 56724
2024-05-13 16.30 16.31 15.90 16.22 104645
2024-05-14 16.22 16.44 16.10 16.41 77512
2024-05-15 16.55 17.10 16.30 16.83 93544
2024-05-16 16.75 17.16 16.72 17.15 130799
2024-05-17 17.35 18.00 17.15 17.27 113189
2024-05-20 17.65 17.75 17.17 17.23 107405
2024-05-21 16.86 17.21 16.68 16.88 134202
2024-05-22 16.92 17.22 16.85 17.05 82616
2024-05-23 16.91 17.21 16.91 17.08 51450
2024-05-24 17.62 18.25 17.52 18.17 119529
2024-05-28 18.25 18.27 17.98 18.03 90878
2024-05-29 18.15 18.28 17.91 18.26 82652
2024-05-30 20.35 21.99 19.91 21.65 1063738
2024-05-31 21.00 22.31 20.71 21.93 596075
2024-06-03 21.37 21.80 21.20 21.64 625430
2024-06-04 21.16 21.45 20.90 21.03 690872
2024-06-05 20.99 21.58 20.57 21.54 294998
2024-06-06 20.09 20.84 19.61 20.17 878935
2024-06-07 19.92 20.70 19.69 19.68 377240
2024-06-10 18.88 19.21 18.70 18.74 511907
2024-06-11 18.48 18.48 17.94 17.97 311866
2024-06-12 18.55 18.63 18.02 18.32 199351
2024-06-13 17.80 17.86 17.23 17.26 194224
2024-06-14 16.97 17.37 16.76 16.76 239229
2024-06-17 17.45 17.57 17.27 17.35 147210
2024-06-18 17.59 18.07 17.56 18.01 118148
2024-06-20 17.75 17.99 17.62 17.77 170577
2024-06-21 18.06 18.06 17.85 17.88 70581
2024-06-24 18.00 18.19 17.96 18.19 98861
2024-06-25 17.83 17.99 17.66 17.91 69351
2024-06-26 18.25 18.66 18.15 18.66 179980
2024-06-27 18.66 18.69 18.23 18.41 192485
2024-06-28 18.78 19.23 18.58 19.08 365643
2024-07-01 18.82 18.82 18.52 18.60 202459
2024-07-02 18.63 18.85 18.52 18.74 84445
2024-07-03 18.95 19.36 18.88 19.18 129312
2024-07-05 18.59 18.68 18.00 18.13 189237
2024-07-08 18.04 18.04 17.72 17.85 223673
2024-07-09 18.05 18.87 17.90 18.20 150940
2024-07-10 17.89 18.45 17.81 18.14 192265
2024-07-11 17.61 17.80 17.17 17.23 333822
2024-07-12 16.46 16.59 15.60 15.70 809729
2024-07-15 15.78 16.11 15.61 15.78 283243
2024-07-16 16.00 16.05 15.86 15.92 154978
2024-07-17 16.02 16.07 15.82 15.90 95642
2024-07-18 15.90 15.98 15.51 15.61 115530
2024-07-19 15.68 15.84 15.60 15.79 90357
2024-07-22 15.92 16.47 15.88 16.35 192761
2024-07-23 16.19 16.19 15.86 16.00 242133
2024-07-24 16.11 16.11 15.45 15.50 225736
2024-07-25 15.77 15.92 15.42 15.89 147808
2024-07-26 15.85 15.95 15.70 15.74 137135
2024-07-29 16.34 16.51 16.17 16.28 166965
2024-07-30 16.12 16.47 16.02 16.47 154670
2024-07-31 16.43 16.51 16.19 16.46 124863
2024-08-01 16.56 16.56 16.02 16.09 172150
2024-08-02 15.44 15.44 14.95 15.17 422131
2024-08-05 14.45 14.72 14.14 14.33 240515
2024-08-06 14.59 15.37 14.47 15.26 290383
2024-08-07 15.39 15.60 15.20 15.52 249907
2024-08-08 15.40 15.44 14.92 15.42 342810
2024-08-09 15.34 15.35 15.08 15.25 145048
2024-08-12 15.49 15.73 15.44 15.67 99280
2024-08-13 15.28 15.68 15.17 15.54 203770
2024-08-14 16.01 16.59 16.01 16.16 182966
2024-08-15 15.79 16.29 15.62 16.11 355136
2024-08-16 15.80 16.29 15.72 15.97 349112
2024-08-19 15.20 15.96 15.12 15.25 637257
2024-08-20 15.03 15.33 14.90 15.08 428134
2024-08-21 15.58 15.85 15.40 15.81 301311
2024-08-22 15.40 15.70 15.23 15.56 567415
2024-08-23 16.12 16.82 16.02 16.65 467421
2024-08-26 15.98 16.29 15.80 15.88 632821
2024-08-27 15.68 16.14 15.67 15.86 262812
2024-08-28 15.33 15.54 14.95 15.10 505921
2024-08-29 15.32 15.59 15.32 15.56 247066
2024-08-30 15.50 15.86 15.47 15.85 264044
2024-09-03 15.28 15.39 14.78 14.79 567438
2024-09-04 15.11 15.30 15.00 15.03 280139
2024-09-05 14.77 14.92 14.68 14.72 349558
2024-09-06 14.93 14.95 14.56 14.76 403376
2024-09-09 14.65 15.04 14.63 14.27 540841
2024-09-10 14.00 14.11 13.69 13.97 405770
2024-09-11 14.08 14.15 13.86 14.10 331317
2024-09-12 14.41 14.55 14.21 14.21 504257
2024-09-13 14.39 14.42 14.29 14.41 308028
2024-09-16 14.58 14.60 14.42 14.52 153347
2024-09-17 14.80 14.88 14.63 14.76 352426
2024-09-18 14.81 14.95 14.57 14.68 355549
2024-09-19 14.70 14.70 14.51 14.53 329100
2024-09-20 14.22 14.22 13.89 14.03 473409
2024-09-23 14.08 14.37 14.08 14.30 258704
2024-09-24 14.51 14.74 14.50 14.71 264848
2024-09-25 14.27 14.45 14.14 14.14 423692
2024-09-26 14.24 14.54 14.24 14.43 332544
2024-09-27 14.40 14.49 14.31 14.36 204572
2024-09-30 14.35 14.45 14.27 14.40 352002
2024-10-01 14.70 15.53 14.63 15.43 657324
2024-10-02 15.95 15.99 15.68 15.88 349256
2024-10-03 15.64 15.84 15.34 15.69 296833
2024-10-04 15.69 15.79 15.44 15.64 276361
2024-10-07 15.75 16.00 15.74 15.87 246597
2024-10-08 15.62 15.62 15.37 15.53 157120
2024-10-09 15.15 15.25 15.00 15.09 172713
2024-10-10 15.57 15.61 15.43 15.54 141702
2024-10-11 15.36 15.45 15.28 15.38 178597
2024-10-14 15.10 15.14 14.91 14.95 234196
2024-10-15 14.39 14.62 14.34 14.38 317106
2024-10-16 14.40 14.53 14.34 14.34 231558
2024-10-17 14.36 14.41 14.21 14.21 216893
2024-10-18 14.29 14.30 14.06 14.20 315211
2024-10-21 14.55 14.58 14.20 14.20 211802
2024-10-22 14.21 14.29 14.10 14.12 204815
2024-10-23 13.39 13.39 13.06 13.06 683409
2024-10-24 13.09 13.28 13.05 13.25 251511
2024-10-25 13.39 13.61 13.38 13.55 187269
2024-10-28 13.30 13.39 13.21 13.30 267695
2024-10-29 13.54 13.58 13.28 13.38 302814
2024-10-30 13.00 13.03 12.56 12.77 539146
2024-10-31 12.77 13.01 12.76 12.80 185113
2024-11-01 12.88 12.99 12.62 12.64 198734
2024-11-04 12.60 12.75 12.53 12.53 200156
2024-11-05 12.76 12.87 12.69 12.86 190598
2024-11-06 12.39 12.70 12.36 12.64 329395
2024-11-07 12.92 13.18 12.92 13.15 363923
2024-11-08 12.75 12.82 12.51 12.71 522997
2024-11-11 12.70 12.75 12.58 12.70 302083
2024-11-12 12.55 12.68 12.48 12.60 374329
2024-11-13 12.73 13.17 12.73 13.03 337828
2024-11-14 13.31 13.44 13.25 13.33 404647
2024-11-15 12.95 13.12 12.91 12.99 462976
2024-11-18 13.09 13.29 12.99 13.19 268056
2024-11-19 13.50 13.60 13.38 13.51 262647
2024-11-20 13.58 13.66 13.43 13.64 233254
2024-11-21 13.44 13.70 13.32 13.47 369889
2024-11-22 13.41 13.64 13.36 13.55 280279
2024-11-25 13.08 13.22 12.96 13.11 413712
2024-11-26 13.00 13.12 12.82 12.83 413989
2024-11-27 12.14 12.55 12.02 12.34 583261
2024-11-29 12.11 12.67 12.10 12.27 396080
2024-12-02 12.15 12.47 12.00 12.42 723774
2024-12-03 12.00 12.19 11.93 12.06 623645
2024-12-04 11.99 12.00 11.75 11.81 657586
2024-12-05 11.70 11.87 11.63 11.73 747946
2024-12-06 11.56 11.59 11.34 11.39 596235
2024-12-09 11.47 11.55 11.30 11.30 561541
2024-12-10 11.56 11.96 11.50 11.92 812418
2024-12-11 11.90 11.99 11.73 11.54 764265
2024-12-12 11.27 11.32 10.97 10.97 660165
2024-12-13 10.90 10.92 10.75 10.89 526439
2024-12-16 10.64 10.85 10.51 10.51 858647
2024-12-17 10.26 10.35 10.11 10.24 735899
2024-12-18 10.31 10.55 10.20 10.20 1036100
2024-12-19 10.21 10.27 10.09 10.10 497919
2024-12-20 10.00 10.33 9.95 10.17 604974
2024-12-23 10.44 10.76 10.44 10.75 511617
2024-12-24 10.77 11.04 10.69 11.03 169084
2024-12-26 11.24 11.27 10.70 10.85 437091
2024-12-27 10.98 11.06 10.85 10.91 410577
2024-12-30 11.05 11.14 10.98 11.04 384631
2024-12-31 11.20 11.44 11.15 11.36 268316
2025-01-02 11.67 11.94 11.65 11.91 543719
2025-01-03 11.97 11.98 11.66 11.71 307233
2025-01-06 11.69 11.75 11.30 11.31 689123
2025-01-07 11.38 11.56 11.30 11.33 355639
2025-01-08 11.22 11.43 11.19 11.39 258570
2025-01-10 11.95 12.25 11.90 12.21 487010
2025-01-13 12.08 12.52 12.06 12.44 380032
2025-01-14 12.61 12.87 12.52 12.84 590861
2025-01-15 12.84 13.11 12.75 13.09 924661
2025-01-16 12.86 12.95 12.73 12.86 989286
2025-01-17 12.46 12.68 12.27 12.27 529039
2025-01-21 12.56 12.56 11.94 11.96 505970
2025-01-22 11.75 12.03 11.70 12.00 760206
2025-01-23 11.64 11.88 11.60 11.84 595681
2025-01-24 11.75 11.82 11.51 11.62 434159
2025-01-27 11.62 11.82 11.55 11.59 553743
2025-01-28 11.88 11.88 11.55 11.73 243903
2025-01-29 11.69 11.95 11.63 11.94 327187
2025-01-30 12.51 13.45 12.51 13.40 1132572
2025-01-31 12.76 12.92 12.50 12.67 635945
2025-02-03 12.45 12.76 12.30 12.55 387570
2025-02-04 12.73 13.17 12.48 13.17 323974
2025-02-05 13.06 13.28 13.01 13.24 312354
2025-02-06 13.07 13.12 12.81 13.06 496183
2025-02-07 13.08 13.14 12.79 12.99 264470
2025-02-10 12.94 13.00 12.71 12.98 289763
2025-02-11 13.00 13.05 12.90 12.94 231333
2025-02-12 12.80 13.25 12.80 13.01 420610
2025-02-13 12.55 13.20 12.32 12.85 718615
2025-02-14 12.91 12.93 12.59 12.67 262301
2025-02-18 12.61 13.06 12.60 13.02 410802
2025-02-19 13.02 13.10 12.79 12.82 382312
2025-02-20 12.43 12.77 12.40 12.72 370525
2025-02-21 12.91 12.92 12.45 12.51 225195
2025-02-24 12.22 12.24 12.00 12.12 325934
2025-02-25 11.89 11.99 11.63 11.68 466954
2025-02-26 11.70 11.71 11.55 11.65 528950
2025-02-27 11.33 11.51 11.13 11.36 754490
2025-02-28 11.57 11.77 11.34 11.34 382341
2025-03-03 11.36 11.45 11.07 11.09 538295
2025-03-04 10.98 11.17 10.80 11.11 509563
2025-03-05 11.23 11.23 11.01 11.11 358905
2025-03-06 11.08 11.27 11.01 11.22 296487
2025-03-07 10.96 11.26 10.91 10.64 584389
2025-03-10 10.42 10.44 10.03 10.09 655727
2025-03-11 10.29 10.40 9.95 10.16 610003
2025-03-12 10.43 10.75 10.39 10.70 610605
2025-03-13 10.78 11.10 10.73 10.98 705695
2025-03-14 11.04 11.04 10.69 10.85 297775
2025-03-17 11.08 11.24 11.01 11.15 373045
2025-03-18 11.27 11.36 11.12 11.36 311937
2025-03-19 11.55 11.81 11.54 11.81 520312
2025-03-20 11.45 11.79 11.43 11.74 544873
2025-03-21 11.66 11.68 11.46 11.47 321065
2025-03-24 11.40 11.65 11.40 11.65 376734
2025-03-25 11.65 11.85 11.59 11.59 536283
2025-03-26 11.58 11.58 11.35 11.38 209619
2025-03-27 11.16 11.16 10.88 11.02 463847
2025-03-28 11.13 11.26 11.03 11.22 259412
2025-03-31 10.82 10.99 10.68 10.88 392811
2025-04-01 10.99 11.07 10.83 10.89 248441
2025-04-02 10.81 10.86 10.66 10.86 200531
2025-04-03 10.31 10.44 10.13 10.23 684969
2025-04-04 8.87 8.91 8.50 8.67 1340555
2025-04-07 7.92 8.76 7.86 8.56 961421
2025-04-08 9.37 9.37 8.37 8.50 932618
2025-04-09 8.48 9.33 8.40 9.21 641120
2025-04-10 8.81 8.95 8.53 8.70 738335
2025-04-11 8.84 9.37 8.77 9.32 531957
2025-04-14 9.70 9.78 9.39 9.39 390636
2025-04-15 9.41 9.45 9.19 9.21 224935
2025-04-16 9.40 9.40 9.15 9.23 245703
2025-04-17 9.23 9.52 9.23 9.48 153927
2025-04-21 9.52 9.52 9.31 9.37 221205
2025-04-22 9.52 9.55 9.37 9.43 284866
2025-04-23 9.62 9.72 9.51 9.51 231165
2025-04-24 9.66 9.79 9.58 9.72 175533
2025-04-25 10.25 10.55 10.17 10.55 529195
2025-04-28 10.18 10.30 9.97 10.11 588162
2025-04-29 9.93 10.19 9.91 10.04 273933
2025-04-30 9.95 10.00 9.83 9.88 192685
2025-05-01 10.00 10.25 9.97 10.10 615157
2025-05-02 10.50 10.55 10.35 10.52 422010
2025-05-05 10.38 10.46 10.32 10.36 357298
2025-05-06 10.39 10.42 10.22 10.25 335793
2025-05-07 10.00 10.17 9.95 10.12 358992
2025-05-08 10.15 10.44 10.13 10.38 296288
2025-05-09 10.52 10.57 10.45 10.50 200723
2025-05-12 10.87 11.14 10.84 11.01 668325
2025-05-13 11.25 11.52 11.19 11.46 395210
2025-05-14 11.86 12.06 11.80 11.89 362420
2025-05-15 11.58 11.58 11.33 11.51 489864
2025-05-16 11.73 11.80 11.63 11.72 235093
2025-05-19 11.37 11.38 11.20 11.33 453686
2025-05-20 11.62 11.65 11.31 11.48 377337
2025-05-21 11.28 11.28 10.83 10.83 400289
2025-05-22 10.82 10.82 10.27 10.28 653657
2025-05-23 10.40 10.57 10.25 10.57 551717
2025-05-27 10.77 11.01 10.70 10.99 771826
2025-05-28 10.73 10.75 10.60 10.69 542102
2025-05-29 10.98 10.98 10.72 10.47 277980
2025-05-30 10.56 10.63 10.41 10.46 285030
2025-06-02 10.46 10.57 10.29 10.44 423899
2025-06-03 10.34 10.56 10.16 10.53 453534
2025-06-04 10.73 10.80 10.61 10.70 316582
2025-06-05 11.31 11.34 11.10 11.23 471567
2025-06-06 11.26 11.40 11.02 11.05 211814
2025-06-09 11.13 11.22 11.01 11.11 175950
2025-06-10 11.01 11.25 10.96 11.05 406819
2025-06-11 11.30 11.35 11.14 11.28 350663
2025-06-12 11.28 11.58 11.24 11.58 330573
2025-06-13 11.97 11.98 11.72 11.98 540036
2025-06-16 12.17 12.25 11.71 11.88 675111
2025-06-17 12.14 12.50 12.09 12.38 677931
2025-06-18 12.35 12.52 12.21 12.26 683503
2025-06-20 12.18 12.21 12.01 12.10 491068
2025-06-23 12.20 12.34 11.89 11.92 437900
2025-06-24 11.62 11.87 11.59 11.85 883474
2025-06-25 11.91 12.18 11.91 12.03 417861

Explore More About BWLP

Coins representing dividend payouts and trends

BWLP Dividend History

Discover BW LPG Limited'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

BWLP Stock Split History

Discover BW LPG Limited'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

BWLP Historical Prices

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