BZ Historical Prices

Summary

Key Stock Metrics

10.57

(August 28, 2024)

52-Week Low

20.81

(March 19, 2025)

52-Week High

44.96

(June 14, 2021)

All-Time High

18.52

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 7.95 7.96 7.63 7.82 3350685
2011-05-24 7.81 8.01 7.56 7.67 3253113
2011-05-25 7.66 8.06 7.61 8.05 1525980
2011-05-26 8.03 8.25 7.96 8.24 1476040
2011-05-27 8.30 8.33 8.18 8.26 1654515
2011-05-31 8.40 8.48 8.26 8.44 3786448
2011-06-01 8.42 8.47 8.11 8.11 1359221
2011-06-02 8.09 8.16 7.83 7.98 1452664
2011-06-03 7.82 7.98 7.77 7.79 1779554
2011-06-06 7.75 7.85 7.40 7.47 2241209
2011-06-07 8.28 8.28 7.73 7.89 4467101
2011-06-08 7.82 7.85 7.55 7.60 1613372
2011-06-09 7.60 7.77 7.57 7.69 1734576
2011-06-10 7.64 7.68 7.39 7.48 1986617
2011-06-13 7.48 7.56 7.31 7.37 2313253
2011-06-14 7.47 7.50 7.36 7.41 2530840
2011-06-15 7.33 7.41 7.10 7.11 3332193
2011-06-16 7.09 7.23 6.82 6.89 2992223
2011-06-17 6.96 7.10 6.75 6.75 3029619
2011-06-20 6.75 6.93 6.70 6.93 2129444
2011-06-21 6.98 7.20 6.98 7.18 1798058
2011-06-22 7.14 7.31 7.13 7.16 1652526
2011-06-23 7.04 7.09 6.84 6.98 2501197
2011-06-24 6.99 7.15 6.96 7.08 3685468
2011-06-27 7.11 7.25 7.08 7.25 1320537
2011-06-28 7.37 7.64 7.31 7.64 1898024
2011-06-29 7.70 7.77 7.53 7.68 1572431
2011-06-30 7.67 7.82 7.64 7.79 1277519
2011-07-01 7.72 7.92 7.70 7.90 1572313
2011-07-05 7.93 7.93 7.76 7.86 806197
2011-07-06 7.82 7.84 7.60 7.68 2209819
2011-07-07 7.77 8.20 7.76 8.12 1930375
2011-07-08 7.99 7.99 7.70 7.96 1243021
2011-07-11 7.83 7.83 7.67 7.76 1215049
2011-07-12 7.70 7.83 7.63 7.69 1242196
2011-07-13 7.76 7.95 7.72 7.77 805273
2011-07-14 7.80 7.90 7.52 7.52 1917192
2011-07-15 7.62 7.74 7.50 7.74 1132297
2011-07-18 7.69 7.73 7.45 7.56 1352533
2011-07-19 7.64 7.67 7.45 7.54 1385482
2011-07-20 7.53 7.57 7.45 7.49 885423
2011-07-21 7.54 7.71 7.51 7.65 2018311
2011-07-22 7.67 7.73 7.61 7.70 683952
2011-07-25 7.59 7.67 7.52 7.63 899325
2011-07-26 7.59 7.71 7.50 7.61 893327
2011-07-27 7.60 7.62 7.23 7.26 1830692
2011-07-28 7.27 7.40 7.11 7.18 2168184
2011-07-29 7.07 7.18 6.84 6.93 3007793
2011-08-01 7.04 7.17 6.83 6.90 1630456
2011-08-02 6.84 6.91 6.46 6.46 2031717
2011-08-03 6.50 6.54 6.15 6.29 2649389
2011-08-04 6.24 6.28 5.04 5.15 3674854
2011-08-05 5.59 5.76 4.84 5.29 3656090
2011-08-08 4.81 5.68 4.36 4.42 3741082
2011-08-09 4.63 5.39 4.51 5.38 4621437
2011-08-10 5.21 5.42 5.00 5.12 3149762
2011-08-11 5.16 5.50 5.03 5.40 3336875
2011-08-12 5.54 5.89 5.50 5.72 1989955
2011-08-15 5.80 6.06 5.80 5.95 2408387
2011-08-16 5.88 5.95 5.59 5.75 2298393
2011-08-17 5.80 6.02 5.79 5.85 2254664
2011-08-18 5.55 5.68 5.26 5.42 1938742
2011-08-19 5.22 5.55 5.21 5.28 1893803
2011-08-22 5.54 5.64 5.20 5.29 1941102
2011-08-23 5.32 5.48 5.23 5.43 3060275
2011-08-24 5.41 5.65 5.40 5.64 2487065
2011-08-25 5.73 5.86 5.58 5.60 2343062
2011-08-26 5.53 5.74 5.37 5.70 2871997
2011-08-29 5.83 6.20 5.78 6.17 2840441
2011-08-30 6.09 6.38 6.02 6.20 2153188
2011-08-31 6.27 6.50 6.12 6.21 3671593
2011-09-01 6.19 6.29 5.93 5.95 2002506
2011-09-02 5.73 5.91 5.67 5.78 2172910
2011-09-06 5.55 5.90 5.49 5.62 2970650
2011-09-07 5.79 6.35 5.79 6.29 3233539
2011-09-08 6.19 6.34 5.86 5.95 2155681
2011-09-09 5.90 6.01 5.74 6.00 3356508
2011-09-12 5.91 6.08 5.76 5.98 1760408
2011-09-13 5.99 6.04 5.86 6.02 1283797
2011-09-14 6.09 6.13 5.77 5.94 1527834
2011-09-15 6.27 6.65 6.14 6.55 3241959
2011-09-16 6.59 7.00 6.59 6.83 4037620
2011-09-19 6.64 6.75 6.55 6.69 3026155
2011-09-20 6.70 6.83 6.49 6.53 2444340
2011-09-21 6.54 6.61 6.18 6.23 2396688
2011-09-22 6.00 6.16 5.82 5.94 2450412
2011-09-23 5.89 6.04 5.77 5.93 2069042
2011-09-26 6.02 6.06 5.76 6.06 1418826
2011-09-27 6.33 6.43 6.11 6.15 1841613
2011-09-28 5.67 5.87 5.41 5.55 3388165
2011-09-29 5.69 5.73 5.20 5.41 2229633
2011-09-30 5.22 5.37 5.15 5.17 2635899
2011-10-03 5.10 5.20 4.64 4.71 2362523
2011-10-04 4.77 4.93 4.44 4.92 3071709
2011-10-05 4.97 5.29 4.85 5.21 2082682
2011-10-06 5.23 5.48 5.11 5.44 1657505
2011-10-07 5.50 5.50 5.14 5.27 1299655
2011-10-10 5.38 5.61 5.34 5.56 1636991
2011-10-11 5.49 5.69 5.48 5.64 1731335
2011-10-12 5.77 5.84 5.68 5.78 1673307
2011-10-13 5.69 5.74 5.46 5.70 1234406
2011-10-14 5.81 5.82 5.54 5.71 1235883
2011-10-17 5.63 5.71 5.43 5.46 1040310
2011-10-18 5.37 5.50 5.22 5.43 3151695
2011-10-19 5.44 5.55 5.26 5.29 1408470
2011-10-20 5.30 5.38 5.16 5.33 885007
2011-10-21 5.54 5.64 5.36 5.52 1541430
2011-10-24 5.56 5.82 5.52 5.82 2086068
2011-10-25 5.76 5.79 5.59 5.63 1325840
2011-10-26 5.72 5.77 5.48 5.72 1775646
2011-10-27 6.00 6.34 5.90 6.02 3398140
2011-10-28 6.16 6.38 6.13 6.30 1289871
2011-10-31 6.13 6.22 6.05 6.05 1030462
2011-11-01 5.77 5.94 5.65 5.78 1524588
2011-11-02 5.93 5.99 5.75 5.99 1674803
2011-11-03 6.22 6.42 5.95 6.18 2092611
2011-11-04 6.10 6.20 5.96 6.15 1704143
2011-11-07 6.22 6.34 6.01 6.27 2306576
2011-11-08 6.36 6.49 6.27 6.45 1852884
2011-11-09 6.22 6.31 6.07 6.09 1594999
2011-11-10 6.26 6.26 6.03 6.16 1764962
2011-11-11 6.25 6.45 6.20 6.42 2603840
2011-11-14 6.34 6.43 6.27 6.32 822974
2011-11-15 6.25 6.39 6.14 6.27 1709818
2011-11-16 6.14 6.36 6.12 6.19 1382380
2011-11-17 6.16 6.17 5.90 5.94 2077819
2011-11-18 5.95 6.00 5.88 5.95 885849
2011-11-21 5.85 5.89 5.70 5.78 1181960
2011-11-22 5.75 5.80 5.60 5.66 1042225
2011-11-23 5.57 5.61 5.35 5.38 1214321
2011-11-25 5.35 5.52 5.35 5.38 583778
2011-11-28 5.63 5.73 5.54 5.62 927837
2011-11-29 5.64 5.76 5.59 5.67 869766
2011-11-30 5.96 5.99 5.83 5.97 2879265
2011-12-01 5.99 6.18 5.93 5.98 1380630
2011-12-02 6.11 6.17 6.02 6.08 1218490
2011-12-05 6.21 6.23 6.09 6.18 1647000
2011-12-06 6.22 6.28 6.11 6.19 1206816
2011-12-07 6.13 6.28 6.06 6.23 1460003
2011-12-08 6.14 6.25 5.96 5.99 1124943
2011-12-09 6.03 6.25 5.96 6.20 3020476
2011-12-12 6.07 6.09 5.95 6.03 1041330
2011-12-13 6.10 6.19 5.82 5.87 1359178
2011-12-14 5.82 5.94 5.76 5.83 1380446
2011-12-15 5.94 5.96 5.84 5.91 1592071
2011-12-16 5.98 6.18 5.96 6.11 2659283
2011-12-19 6.12 6.18 5.99 6.01 1807707
2011-12-20 6.15 6.39 6.11 6.38 3720613
2011-12-21 6.36 6.55 6.26 6.50 2375835
2011-12-22 6.56 6.92 6.55 6.87 2976590
2011-12-23 6.90 6.96 6.82 6.94 913198
2011-12-27 6.89 7.02 6.83 6.98 1262861
2011-12-28 6.95 6.98 6.78 6.87 1136317
2011-12-29 6.87 7.15 6.82 7.09 2386704
2011-12-30 7.09 7.15 7.03 7.12 1067967
2012-01-03 7.29 7.31 7.10 7.25 1851680
2012-01-04 7.18 7.37 7.15 7.32 1962622
2012-01-05 7.23 7.39 7.20 7.32 2828417
2012-01-06 7.30 7.47 7.27 7.37 1460773
2012-01-09 7.36 7.41 7.28 7.38 1842830
2012-01-10 7.51 7.63 7.44 7.58 2525803
2012-01-11 7.59 7.69 7.52 7.54 1824775
2012-01-12 7.59 7.64 7.47 7.58 2206548
2012-01-13 7.48 7.62 7.48 7.58 2269494
2012-01-17 7.67 7.82 7.64 7.72 2347665
2012-01-18 7.69 7.79 7.65 7.73 2358679
2012-01-19 7.76 7.79 7.63 7.63 1552798
2012-01-20 7.64 7.71 7.51 7.53 1217853
2012-01-23 7.58 7.59 7.35 7.47 1490669
2012-01-24 7.42 7.56 7.40 7.55 1154077
2012-01-25 7.52 7.63 7.41 7.59 1552756
2012-01-26 7.62 7.68 7.53 7.59 919631
2012-01-27 7.53 7.62 7.51 7.58 880573
2012-01-30 7.47 7.68 7.41 7.63 1060520
2012-01-31 7.67 7.72 7.54 7.64 1404546
2012-02-01 7.69 7.93 7.69 7.91 2510934
2012-02-02 7.92 8.02 7.88 7.99 1867801
2012-02-03 8.12 8.43 8.10 8.38 1713972
2012-02-06 8.30 8.35 8.19 8.29 863878
2012-02-07 8.25 8.35 8.21 8.31 925844
2012-02-08 8.36 8.42 8.28 8.35 611380
2012-02-09 8.37 8.41 8.12 8.15 2201102
2012-02-10 8.00 8.05 7.85 7.99 1000714
2012-02-13 8.14 8.17 8.04 8.10 1141433
2012-02-14 8.08 8.10 7.98 8.02 1175298
2012-02-15 8.04 8.10 7.92 8.02 729533
2012-02-16 8.04 8.19 7.92 8.17 1117228
2012-02-17 8.21 8.26 8.07 8.11 631972
2012-02-21 8.18 8.30 8.13 8.17 784584
2012-02-22 8.19 8.25 8.11 8.12 575384
2012-02-23 8.14 8.17 8.02 8.12 384107
2012-02-24 8.15 8.19 8.05 8.09 302936
2012-02-27 8.01 8.16 7.85 8.13 730855
2012-02-28 8.29 8.29 8.05 8.12 1214495
2012-02-29 8.16 8.42 8.10 8.23 1870085
2012-03-01 8.30 8.46 8.25 8.40 1478152
2012-03-02 8.38 8.43 8.18 8.29 1354019
2012-03-05 8.22 8.29 8.09 8.28 1435235
2012-03-06 8.16 8.24 8.07 8.14 1567321
2012-03-07 7.64 7.67 7.48 7.59 1515466
2012-03-08 7.72 8.00 7.70 7.93 1685059
2012-03-09 7.94 8.13 7.92 8.05 829286
2012-03-12 8.02 8.05 7.86 7.99 573984
2012-03-13 8.08 8.27 8.00 8.25 951141
2012-03-14 8.25 8.27 8.09 8.17 1137132
2012-03-15 8.15 8.28 8.08 8.24 845722
2012-03-16 8.24 8.29 8.11 8.16 1080549
2012-03-19 8.13 8.44 8.12 8.25 1205513
2012-03-20 8.14 8.17 8.02 8.11 797263
2012-03-21 8.15 8.25 8.12 8.18 930066
2012-03-22 8.07 8.15 8.00 8.12 1164490
2012-03-23 8.10 8.38 8.01 8.38 1239676
2012-03-26 8.46 8.56 8.42 8.47 1121560
2012-03-27 8.52 8.59 8.47 8.49 945386
2012-03-28 8.48 8.50 8.16 8.35 1442824
2012-03-29 8.25 8.35 8.05 8.30 860242
2012-03-30 8.40 8.42 8.20 8.21 1365452
2012-04-02 8.15 8.23 8.13 8.21 1102402
2012-04-03 8.18 8.29 8.07 8.09 1074273
2012-04-04 7.98 8.03 7.81 7.90 1072451
2012-04-05 7.83 7.96 7.81 7.84 452623
2012-04-09 7.67 7.73 7.60 7.67 542806
2012-04-10 7.66 7.68 7.17 7.17 1439877
2012-04-11 7.23 7.39 7.23 7.32 997710
2012-04-12 7.32 7.59 7.32 7.53 1036794
2012-04-13 7.47 7.55 7.36 7.48 1179229
2012-04-16 7.56 7.61 7.39 7.57 943515
2012-04-17 7.62 7.73 7.59 7.68 1337845
2012-04-18 7.60 7.64 7.50 7.50 1017018
2012-04-19 7.53 7.62 7.39 7.47 696260
2012-04-20 7.54 7.62 7.49 7.49 1083364
2012-04-23 7.31 7.34 7.16 7.21 1116460
2012-04-24 7.25 7.43 7.18 7.37 435806
2012-04-25 7.47 7.69 7.45 7.62 1180485
2012-04-26 7.59 7.69 7.53 7.60 764025
2012-04-27 7.65 7.75 7.57 7.71 1051409
2012-04-30 7.68 7.77 7.62 7.64 683271
2012-05-01 7.62 7.75 7.55 7.59 872521
2012-05-02 7.50 7.54 7.40 7.50 907618
2012-05-03 7.69 7.90 7.62 7.65 1252105
2012-05-04 7.62 7.72 7.38 7.39 909321
2012-05-07 7.34 7.44 7.26 7.38 681613
2012-05-08 7.30 7.34 7.13 7.31 1672231
2012-05-09 7.19 7.32 7.12 7.29 1220715
2012-05-10 7.39 7.46 7.31 7.44 1223909
2012-05-11 7.34 7.49 7.33 7.39 1248806
2012-05-14 7.26 7.30 7.14 7.19 797807
2012-05-15 7.22 7.28 7.11 7.18 1009689
2012-05-16 7.21 7.30 7.11 7.13 604044
2012-05-17 7.12 7.19 6.77 6.80 853862
2012-05-18 6.82 6.87 6.65 6.73 586130
2012-05-21 6.72 7.08 6.63 7.08 636234
2012-05-22 7.07 7.18 6.81 6.88 686304
2012-05-23 6.84 7.13 6.72 7.11 646457
2012-05-24 7.14 7.23 6.96 7.06 730291
2012-05-25 7.07 7.07 6.91 6.99 703014
2012-05-29 7.12 7.32 7.05 7.23 471036
2012-05-30 7.13 7.16 6.96 7.02 516997
2012-05-31 7.03 7.10 6.81 6.90 618419
2012-06-01 6.68 6.76 6.51 6.57 794226
2012-06-04 6.62 6.67 6.43 6.57 461938
2012-06-05 6.50 6.65 6.46 6.53 660454
2012-06-06 6.61 6.70 6.57 6.69 607024
2012-06-07 6.84 6.91 6.74 6.78 1096601
2012-06-08 6.73 6.95 6.63 6.90 321432
2012-06-11 7.00 7.00 6.65 6.65 552086
2012-06-12 6.65 6.77 6.57 6.76 451530
2012-06-13 6.71 6.86 6.65 6.73 1217093
2012-06-14 6.74 6.83 6.68 6.75 1255259
2012-06-15 6.78 6.83 6.69 6.70 1361713
2012-06-18 6.63 6.76 6.58 6.70 686958
2012-06-19 6.76 6.85 6.72 6.82 2287812
2012-06-20 6.85 6.97 6.84 6.89 1765694
2012-06-21 6.91 6.95 6.69 6.72 772634
2012-06-22 6.79 6.85 6.66 6.80 2379333
2012-06-25 6.63 6.65 6.52 6.56 550046
2012-06-26 6.57 6.64 6.44 6.48 667534
2012-06-27 6.50 6.63 6.50 6.57 726722
2012-06-28 6.51 6.59 6.39 6.53 441276
2012-06-29 6.64 6.69 6.50 6.58 1132608
2012-07-02 6.62 6.92 6.59 6.92 1108508
2012-07-03 6.91 7.28 6.85 7.28 604500
2012-07-05 7.22 7.25 7.06 7.18 465824
2012-07-06 7.05 7.16 7.04 7.14 484829
2012-07-09 7.13 7.13 6.97 7.03 296405
2012-07-10 7.11 7.17 6.79 6.89 607331
2012-07-11 6.90 7.00 6.79 6.86 682471
2012-07-12 6.82 6.99 6.68 6.96 933191
2012-07-13 6.98 7.30 6.94 7.30 957277
2012-07-16 7.24 7.24 7.06 7.09 686715
2012-07-17 7.18 7.53 7.07 7.51 1376541
2012-07-18 7.52 7.61 7.46 7.58 949834
2012-07-19 7.60 7.70 7.56 7.65 669824
2012-07-20 7.57 7.59 7.33 7.44 704207
2012-07-23 7.26 7.34 7.15 7.29 556619
2012-07-24 7.34 7.37 7.02 7.10 597464
2012-07-25 7.13 7.16 7.00 7.08 482834
2012-07-26 7.28 7.28 7.03 7.03 631581
2012-07-27 7.03 7.25 7.00 7.23 2217417
2012-07-30 7.20 7.48 7.20 7.42 729700
2012-07-31 7.36 7.50 7.36 7.40 407617
2012-08-01 7.41 7.46 7.01 7.04 620371
2012-08-02 7.00 7.37 7.00 7.32 1057681
2012-08-03 7.51 7.69 7.34 7.60 971536
2012-08-06 7.58 7.63 7.47 7.48 1998296
2012-08-07 7.53 7.65 7.46 7.55 1085602
2012-08-08 7.52 7.62 7.47 7.55 328301
2012-08-09 7.55 7.62 7.46 7.51 292774
2012-08-10 7.47 7.55 7.39 7.47 456461
2012-08-13 7.43 7.51 7.36 7.43 435047
2012-08-14 7.49 7.57 7.44 7.47 397695
2012-08-15 7.43 7.50 7.42 7.46 494389
2012-08-16 7.48 7.59 7.47 7.57 713755
2012-08-17 7.57 7.63 7.56 7.61 712472
2012-08-20 7.59 7.64 7.56 7.58 576461
2012-08-21 7.64 7.75 7.48 7.51 576392
2012-08-22 7.51 7.56 7.45 7.51 260443
2012-08-23 7.48 7.49 7.33 7.34 320648
2012-08-24 7.34 7.34 7.21 7.24 686726
2012-08-27 7.26 7.27 7.17 7.24 607322
2012-08-28 7.24 7.33 7.24 7.26 1010375
2012-08-29 7.25 7.54 7.23 7.47 930405
2012-08-30 7.37 7.42 7.18 7.37 592893
2012-08-31 7.44 7.56 7.30 7.53 641304
2012-09-04 7.51 7.60 7.42 7.57 537183
2012-09-05 7.59 7.63 7.51 7.54 754592
2012-09-06 7.59 7.92 7.59 7.87 922548
2012-09-07 7.94 8.09 7.86 8.08 577520
2012-09-10 8.05 8.15 7.89 8.12 520041
2012-09-11 8.14 8.22 8.05 8.21 821153
2012-09-12 8.21 8.24 8.11 8.19 845898
2012-09-13 8.23 8.60 8.21 8.54 674064
2012-09-14 8.55 8.75 8.50 8.53 879036
2012-09-17 8.47 8.47 8.21 8.27 768895
2012-09-18 8.24 8.36 8.13 8.18 643577
2012-09-19 8.19 8.47 8.18 8.45 1163713
2012-09-20 8.33 8.47 8.28 8.46 420828
2012-09-21 8.61 8.82 8.60 8.62 1028473
2012-09-24 8.81 8.96 8.71 8.93 1483375
2012-09-25 8.97 9.00 8.76 8.77 1406058
2012-09-26 8.79 8.90 8.72 8.82 823808
2012-09-27 8.85 8.90 8.74 8.86 576797
2012-09-28 8.80 8.85 8.74 8.76 430420
2012-10-01 8.77 8.88 8.58 8.74 767268
2012-10-02 8.77 8.84 8.65 8.73 647419
2012-10-03 8.76 8.87 8.68 8.80 355967
2012-10-04 8.81 8.92 8.70 8.82 408428
2012-10-05 8.88 8.99 8.77 8.84 432875
2012-10-08 8.81 8.83 8.72 8.79 361749
2012-10-09 8.76 8.85 8.71 8.77 696645
2012-10-10 8.77 8.85 8.73 8.84 489733
2012-10-11 8.89 9.09 8.75 9.05 1028895
2012-10-12 9.06 9.18 9.01 9.06 1240912
2012-10-15 9.07 9.08 8.85 9.02 668243
2012-10-16 8.86 8.96 8.76 8.92 839216
2012-10-17 8.88 9.03 8.82 8.96 726107
2012-10-18 8.97 9.03 8.88 8.89 383343
2012-10-19 8.82 8.85 8.47 8.63 590942
2012-10-22 8.57 8.72 8.46 8.59 606327
2012-10-23 8.50 8.53 8.27 8.38 537149
2012-10-24 8.45 8.58 8.18 8.22 587347
2012-10-25 8.27 8.36 8.20 8.32 393567
2012-10-26 8.32 8.38 8.18 8.32 518070
2012-10-31 8.38 8.50 8.27 8.39 402842
2012-11-01 8.36 8.75 8.34 8.70 759461
2012-11-02 8.77 8.92 8.48 8.55 694655
2012-11-05 8.53 8.67 8.49 8.61 690449
2012-11-06 8.61 8.79 8.55 8.72 368201
2012-11-07 8.50 8.56 8.29 8.37 612198
2012-11-08 8.37 8.42 8.23 8.23 483945
2012-11-09 8.37 8.40 8.01 8.05 525013
2012-11-12 8.08 8.20 8.04 8.05 166452
2012-11-13 8.02 8.11 8.01 8.02 421454
2012-11-14 8.10 8.10 7.86 7.93 967598
2012-11-15 7.91 7.99 7.62 7.63 425486
2012-11-16 7.76 8.22 7.65 8.19 1344282
2012-11-19 8.35 8.51 8.29 8.51 787324
2012-11-20 8.47 8.55 8.34 8.46 685681
2012-11-21 8.50 8.53 8.37 8.52 1929480
2012-11-23 8.58 8.78 8.52 8.78 587334
2012-11-26 8.05 8.05 7.92 7.99 498239
2012-11-27 7.99 8.05 7.89 7.89 355996
2012-11-28 7.86 7.97 7.79 7.94 633140
2012-11-29 8.01 8.16 8.00 8.13 417641
2012-11-30 8.15 8.23 8.14 8.20 639579
2012-12-03 8.24 8.29 8.06 8.08 591476
2012-12-04 8.08 8.24 8.04 8.07 329925
2012-12-05 8.07 8.11 7.86 7.88 546038
2012-12-06 7.87 7.88 7.80 7.83 450430
2012-12-07 7.90 8.04 7.82 7.87 341149
2012-12-10 7.85 7.94 7.81 7.88 287171
2012-12-11 7.95 8.06 7.93 8.04 460722
2012-12-12 8.11 8.20 7.83 7.84 623801
2012-12-13 7.86 7.95 7.74 7.75 357491
2012-12-14 7.69 7.79 7.63 7.72 441832
2012-12-17 7.75 7.82 7.70 7.80 364023
2012-12-18 7.85 7.93 7.67 7.91 1195019
2012-12-19 7.91 7.95 7.87 7.88 682037
2012-12-20 7.91 8.00 7.82 7.98 596024
2012-12-21 7.94 8.00 7.82 7.90 1001157
2012-12-24 7.92 8.01 7.83 7.98 146118
2012-12-26 8.02 8.03 7.91 7.94 554290
2012-12-27 7.95 8.00 7.75 7.87 483121
2012-12-28 7.80 7.84 7.70 7.71 270042
2012-12-31 7.71 7.98 7.69 7.95 808430
2013-01-02 8.10 8.30 8.01 8.26 1090695
2013-01-03 8.24 8.33 8.16 8.28 654961
2013-01-04 8.35 8.35 8.27 8.28 514325
2013-01-07 8.25 8.29 8.16 8.22 564994
2013-01-08 8.23 8.35 8.14 8.18 720167
2013-01-09 8.24 8.42 8.19 8.38 234625
2013-01-10 8.42 8.42 8.25 8.32 356772
2013-01-11 8.34 8.34 8.16 8.24 311757
2013-01-14 8.20 8.20 7.87 8.02 1128727
2013-01-15 7.84 8.03 7.81 7.97 793881
2013-01-16 7.96 7.99 7.76 7.81 749372
2013-01-17 7.87 8.10 7.87 8.02 546225
2013-01-18 8.03 8.13 8.01 8.12 305963
2013-01-22 8.10 8.15 8.10 8.11 415394
2013-01-23 8.11 8.23 8.05 8.23 685174
2013-01-24 8.21 8.57 8.14 8.47 926965
2013-01-25 8.49 8.49 8.36 8.47 524927
2013-01-28 8.47 8.48 8.38 8.44 566186
2013-01-29 8.39 8.45 8.37 8.42 369003
2013-01-30 8.40 8.42 8.24 8.26 457554
2013-01-31 8.23 8.38 8.20 8.25 741812
2013-02-01 8.35 8.42 8.28 8.38 713829
2013-02-04 8.31 8.41 8.31 8.33 397069
2013-02-05 8.39 8.53 8.32 8.47 407043
2013-02-06 8.41 8.53 8.36 8.51 921096
2013-02-07 8.52 8.59 8.26 8.37 433293
2013-02-08 8.38 8.51 8.36 8.48 220758
2013-02-11 8.50 8.60 8.44 8.45 431182
2013-02-12 8.45 8.57 8.41 8.52 373423
2013-02-13 8.53 8.66 8.46 8.54 733141
2013-02-14 8.49 8.71 8.48 8.69 437348
2013-02-15 8.80 8.84 8.65 8.80 462519
2013-02-19 8.85 8.98 8.70 8.76 897855
2013-02-20 8.76 8.76 8.00 8.02 1315181
2013-02-21 8.00 8.41 7.90 8.15 1490545
2013-02-22 8.26 8.62 8.24 8.62 1368413
2013-02-25 8.83 8.83 8.57 8.58 1985651
2013-02-26 8.37 8.56 8.01 8.31 2910355
2013-02-27 8.26 8.54 8.26 8.46 1587529
2013-02-28 8.48 8.71 8.31 8.59 1028818
2013-03-01 8.51 8.68 8.35 8.61 609143
2013-03-04 8.59 8.72 8.45 8.67 684098
2013-03-05 8.70 8.78 8.65 8.69 1376045
2013-03-06 8.75 8.82 8.69 8.81 618260
2013-03-07 8.80 8.92 8.74 8.79 436897
2013-03-08 8.89 8.92 8.83 8.87 470962
2013-03-11 8.83 8.90 8.72 8.78 426056
2013-03-12 8.77 8.88 8.73 8.74 470766
2013-03-13 8.76 8.80 8.68 8.78 1437272
2013-03-14 8.84 8.92 8.80 8.90 328294
2013-03-15 8.90 8.91 8.73 8.87 1115787
2013-03-18 8.67 8.88 8.62 8.88 571889
2013-03-19 8.83 8.89 8.64 8.67 512319
2013-03-20 8.69 8.74 8.62 8.67 441120
2013-03-21 8.62 8.69 8.52 8.56 792579
2013-03-22 8.58 8.68 8.54 8.57 461506
2013-03-25 8.65 8.74 8.54 8.57 454570
2013-03-26 8.65 8.69 8.45 8.50 414309
2013-03-27 8.42 8.52 8.32 8.49 687241
2013-03-28 8.53 8.70 8.46 8.66 674602
2013-04-01 8.64 8.66 8.52 8.63 754260
2013-04-02 8.65 8.69 8.53 8.61 819941
2013-04-03 8.66 8.67 8.48 8.54 1174477
2013-04-04 8.54 8.60 8.48 8.55 771205
2013-04-05 8.32 8.47 8.30 8.45 584554
2013-04-08 8.48 8.63 8.48 8.62 466168
2013-04-09 8.63 8.67 8.56 8.56 531546
2013-04-10 8.62 8.83 8.61 8.78 526799
2013-04-11 8.78 8.85 8.70 8.79 407012
2013-04-12 8.82 8.85 8.57 8.61 541226
2013-04-15 8.51 8.54 7.93 7.96 1115427
2013-04-16 8.06 8.28 8.05 8.19 517989
2013-04-17 8.28 8.38 7.95 8.14 855041
2013-04-18 8.11 8.19 7.90 7.95 453344
2013-04-19 8.01 8.17 7.95 8.02 381533
2013-04-22 8.05 8.07 7.66 7.84 1123931
2013-04-23 7.89 8.07 7.88 8.07 302757
2013-04-24 8.13 8.30 8.02 8.27 514912
2013-04-25 8.35 8.35 8.12 8.13 314849
2013-04-26 8.10 8.10 7.90 7.91 536462
2013-04-29 7.98 8.02 7.89 7.99 289872
2013-04-30 7.99 8.03 7.93 7.99 357185
2013-05-01 7.93 7.99 7.46 7.59 954223
2013-05-02 7.58 7.72 7.45 7.64 658680
2013-05-03 7.79 7.92 7.70 7.70 755849
2013-05-06 7.71 7.76 7.63 7.69 572185
2013-05-07 7.67 7.77 7.63 7.68 896878
2013-05-08 7.68 7.72 7.58 7.66 624248
2013-05-09 7.65 7.74 7.60 7.71 698930
2013-05-10 7.72 7.85 7.69 7.82 545080
2013-05-13 7.77 7.81 7.66 7.72 417569
2013-05-14 7.75 7.88 7.74 7.85 377796
2013-05-15 7.79 7.93 7.77 7.93 648295
2013-05-16 7.88 7.99 7.81 7.84 461426
2013-05-17 7.89 7.97 7.81 7.88 756920
2013-05-20 7.84 7.97 7.83 7.90 322123
2013-05-21 8.06 8.14 7.93 8.00 428851
2013-05-22 7.96 8.06 7.66 7.72 627867
2013-05-23 7.64 7.87 7.59 7.85 434813
2013-05-24 7.82 7.92 7.71 7.88 345290
2013-05-28 8.01 8.45 8.01 8.18 1485062
2013-05-29 8.07 8.16 8.02 8.08 733381
2013-05-30 8.12 8.18 8.00 8.05 555454
2013-05-31 8.01 8.17 7.98 8.06 604843
2013-06-03 8.07 8.17 7.90 8.10 1231337
2013-06-04 8.15 8.18 8.03 8.14 1158189
2013-06-05 8.09 8.20 8.01 8.11 518398
2013-06-06 8.13 8.41 8.13 8.40 694795
2013-06-07 8.47 8.53 8.34 8.50 678157
2013-06-10 8.53 8.74 8.44 8.72 672038
2013-06-11 8.62 8.70 8.47 8.66 746987
2013-06-12 8.70 8.74 8.52 8.53 504011
2013-06-13 8.47 8.57 8.34 8.56 824125
2013-06-14 8.56 8.72 8.50 8.67 775139
2013-06-17 8.77 8.78 8.57 8.63 941197
2013-06-18 8.65 8.67 8.50 8.54 811348
2013-06-19 8.51 8.61 8.46 8.51 932328
2013-06-20 8.33 8.38 8.19 8.24 845843
2013-06-21 8.28 8.35 8.16 8.27 953037
2013-06-24 8.15 8.20 8.07 8.10 738150
2013-06-25 8.16 8.25 8.10 8.20 748452
2013-06-26 8.25 8.30 8.08 8.19 619960
2013-06-27 8.22 8.39 8.20 8.32 607660
2013-07-01 8.55 8.68 8.40 8.49 739210
2013-07-02 8.44 8.56 8.36 8.45 614042
2013-07-03 8.38 8.50 8.35 8.44 155421
2013-07-05 8.55 8.58 8.42 8.50 313078
2013-07-08 8.52 8.64 8.50 8.57 298224
2013-07-09 8.65 8.65 8.39 8.64 820483
2013-07-10 8.68 8.70 8.52 8.65 416975
2013-07-11 8.73 8.88 8.70 8.80 455513
2013-07-12 8.77 8.89 8.74 8.77 558341
2013-07-15 8.75 8.81 8.68 8.68 576030
2013-07-16 8.67 8.75 8.55 8.67 2441962
2013-07-17 8.77 8.94 8.70 8.83 631909
2013-07-18 8.83 9.05 8.80 8.99 1008228
2013-07-19 8.94 9.12 8.89 9.04 511928
2013-07-22 9.06 9.12 8.95 8.98 423289
2013-07-23 9.01 9.05 8.82 8.93 526668
2013-07-24 8.96 9.15 8.92 9.13 513550
2013-07-25 9.14 9.14 9.01 9.07 728382
2013-07-26 9.01 9.10 8.99 9.06 305996
2013-07-29 9.03 9.15 8.95 9.09 347681
2013-07-30 9.12 9.16 9.03 9.11 566652
2013-07-31 9.12 9.20 9.06 9.10 607242
2013-08-01 9.20 9.43 9.10 9.26 1497086
2013-08-02 9.24 9.31 9.12 9.22 874843
2013-08-05 9.20 9.38 9.20 9.28 703332
2013-08-06 9.24 9.33 9.17 9.18 980443
2013-08-07 9.15 9.18 9.05 9.15 381921
2013-08-08 9.19 9.27 9.12 9.14 342098
2013-08-09 9.09 9.30 9.09 9.14 674283
2013-08-12 9.06 9.37 9.04 9.31 708897
2013-08-13 9.30 9.35 9.15 9.18 347059
2013-08-14 9.21 9.38 9.16 9.19 545661
2013-08-15 9.13 9.13 8.93 8.96 659669
2013-08-16 8.91 8.97 8.82 8.83 411493
2013-08-19 8.82 8.86 8.56 8.61 464061
2013-08-20 8.65 8.86 8.60 8.83 485873
2013-08-21 8.79 8.80 8.66 8.72 455694
2013-08-22 8.76 8.87 8.72 8.87 461326
2013-08-23 8.86 8.89 8.72 8.81 305987
2013-08-26 8.79 9.01 8.78 8.93 445091
2013-08-27 8.83 8.88 8.63 8.63 799457
2013-08-28 8.63 8.63 8.57 8.60 366890
2013-08-29 8.58 8.74 8.56 8.62 226844
2013-08-30 8.61 8.64 8.51 8.55 642509
2013-09-03 8.65 8.75 8.49 8.58 534792
2013-09-04 8.58 8.64 8.56 8.61 659069
2013-09-05 8.60 8.87 8.60 8.84 352217
2013-09-06 8.90 8.92 8.67 8.83 376701
2013-09-09 8.85 9.05 8.84 9.04 272138
2013-09-10 9.09 9.22 9.05 9.09 274967
2013-09-11 9.06 9.70 9.00 9.59 1523170
2013-09-12 9.58 9.73 9.53 9.59 688786
2013-09-13 9.65 10.01 9.59 9.96 951160
2013-09-16 12.64 12.68 12.53 12.56 25745042
2013-09-17 12.56 12.61 12.55 12.60 6850095
2013-09-18 12.59 12.60 12.54 12.55 4109095
2013-09-19 12.54 12.57 12.54 12.55 1431696
2013-09-20 12.55 12.57 12.53 12.53 2039997
2013-09-23 12.52 12.54 12.51 12.52 1705054
2013-09-24 12.70 12.74 12.60 12.65 4613663
2013-09-25 12.62 12.68 12.57 12.57 2449569
2013-09-26 12.62 12.65 12.58 12.58 1408245
2013-09-27 12.57 12.67 12.57 12.60 3409996
2013-09-30 12.60 12.74 12.59 12.60 2061178
2013-10-01 12.60 12.70 12.60 12.69 2726584
2013-10-02 12.63 12.73 12.63 12.65 1482849
2013-10-03 12.65 12.76 12.65 12.72 2332109
2013-10-04 12.69 12.73 12.66 12.69 1734865
2013-10-07 12.65 12.68 12.63 12.66 725426
2013-10-08 12.66 12.67 12.59 12.59 2134056
2013-10-09 12.59 12.61 12.57 12.57 1507564
2013-10-10 12.63 12.65 12.58 12.60 1716895
2013-10-11 12.60 12.64 12.57 12.63 924583
2013-10-14 12.60 12.65 12.58 12.64 860212
2013-10-15 12.63 12.63 12.58 12.58 1894699
2013-10-16 12.60 12.60 12.57 12.58 903306
2013-10-17 12.57 12.62 12.56 12.60 3237052
2013-10-18 12.60 12.60 12.56 12.58 1526702
2013-10-21 12.57 12.59 12.53 12.53 1234676
2013-10-22 12.54 12.56 12.53 12.54 1066200
2013-10-23 12.55 12.58 12.55 12.55 813839
2013-10-24 12.55 12.62 12.53 12.53 3591568
2013-10-25 12.56 12.58 12.53 12.54 4874398
2021-06-11 33.50 38.00 33.26 37.20 16812432
2021-06-14 35.37 44.96 34.77 40.13 5819422
2021-06-15 39.66 39.94 37.05 38.12 2213482
2021-06-16 37.99 37.99 34.60 36.31 3817008
2021-06-17 36.72 38.97 36.30 38.27 1008971
2021-06-18 38.10 38.11 36.40 38.00 374136
2021-06-21 37.35 37.84 36.30 36.44 1037041
2021-06-22 36.96 37.05 35.79 36.68 1622167
2021-06-23 36.30 38.39 36.15 38.26 1498779
2021-06-24 38.03 41.16 37.59 40.65 1464380
2021-06-25 41.07 42.57 40.78 42.05 1194722
2021-06-28 41.63 41.63 37.68 38.00 3128721
2021-06-29 37.86 39.36 37.50 38.65 2904022
2021-06-30 39.00 40.50 39.00 39.65 1465918
2021-07-01 39.50 39.50 36.83 37.10 1998605
2021-07-02 37.29 37.78 36.31 36.31 1084690
2021-07-06 32.44 33.70 29.71 30.52 9393938
2021-07-07 32.00 32.51 31.36 32.01 5370765
2021-07-08 30.00 32.40 29.01 31.20 2530891
2021-07-09 32.20 36.19 32.00 36.17 1496282
2021-07-12 35.40 36.40 33.92 34.16 882916
2021-07-13 33.89 35.57 33.62 34.75 646224
2021-07-14 35.30 35.86 34.86 34.94 390049
2021-07-15 35.10 35.43 34.35 35.27 210929
2021-07-16 35.27 36.29 34.56 35.53 1041851
2021-07-19 34.49 35.49 33.72 34.88 318022
2021-07-20 35.11 35.21 34.56 35.02 411591
2021-07-21 34.84 36.04 34.51 35.28 467314
2021-07-22 35.44 36.87 34.95 35.00 379728
2021-07-23 33.05 33.93 31.66 32.53 2120446
2021-07-26 30.00 34.53 29.78 31.00 1453884
2021-07-27 29.34 30.51 27.90 29.46 2751680
2021-07-28 32.12 34.83 31.02 34.12 1448571
2021-07-29 34.62 35.47 34.26 35.24 2187606
2021-07-30 34.08 34.98 33.85 34.45 520139
2021-08-02 34.45 35.50 34.45 34.95 454682
2021-08-03 34.50 34.72 33.18 33.62 968997
2021-08-04 33.64 34.49 33.64 34.19 236379
2021-08-05 34.20 34.63 33.89 34.26 1846840
2021-08-06 34.01 34.80 33.89 34.63 864275
2021-08-09 34.73 36.20 34.57 35.38 413685
2021-08-10 35.63 36.36 34.90 36.16 509081
2021-08-11 36.33 37.08 35.60 36.29 526003
2021-08-12 36.15 36.98 35.50 36.89 207597
2021-08-13 36.76 38.15 36.60 36.96 897143
2021-08-16 36.14 36.15 34.68 34.95 457182
2021-08-17 33.47 34.45 33.30 34.15 367064
2021-08-18 34.21 35.55 33.41 35.02 131289
2021-08-19 34.10 34.10 32.72 33.35 480329
2021-08-20 32.52 33.29 32.00 32.40 1026980
2021-08-23 32.68 32.88 31.90 32.14 714053
2021-08-24 33.27 36.25 33.26 35.35 1140360
2021-08-25 35.35 35.92 33.43 34.55 354880
2021-08-26 34.63 35.13 33.84 34.01 365626
2021-08-27 35.39 36.44 35.00 35.26 726475
2021-08-30 35.15 35.60 34.80 35.20 436663
2021-08-31 35.36 37.13 35.27 36.86 368205
2021-09-01 36.87 37.70 36.75 37.07 680098
2021-09-02 37.39 38.10 37.05 37.30 394064
2021-09-03 37.49 38.59 37.03 37.92 434349
2021-09-07 38.80 40.32 37.90 38.41 1155931
2021-09-08 38.06 38.94 37.19 38.36 1121998
2021-09-09 37.69 39.24 37.44 39.09 898302
2021-09-10 39.19 39.38 36.43 36.44 444194
2021-09-13 36.55 36.97 35.38 36.26 705721
2021-09-14 36.03 37.04 35.50 36.52 356443
2021-09-15 36.52 39.35 36.52 38.79 1368880
2021-09-16 38.00 39.97 37.50 38.20 680245
2021-09-17 38.78 39.64 37.70 38.54 278988
2021-09-20 37.51 37.58 36.40 36.95 950865
2021-09-21 37.24 38.11 35.55 35.78 1296874
2021-09-22 36.16 37.56 35.82 37.56 407414
2021-09-23 37.49 38.79 37.49 38.00 300605
2021-09-24 37.11 37.45 36.49 37.01 445242
2021-09-27 36.71 36.87 35.50 35.79 379662
2021-09-28 35.76 36.24 34.95 35.80 423442
2021-09-29 35.80 36.33 35.18 35.47 282066
2021-09-30 35.82 36.35 35.54 35.99 731311
2021-10-01 36.09 37.13 35.28 36.76 205416
2021-10-04 36.35 36.56 35.75 36.09 265816
2021-10-05 36.04 36.22 35.01 35.69 550829
2021-10-06 35.00 35.25 33.06 33.34 381893
2021-10-07 34.44 34.56 33.24 33.83 952976
2021-10-08 34.39 34.93 32.83 32.83 233207
2021-10-11 34.09 34.17 32.07 33.30 630936
2021-10-12 33.60 33.72 32.43 33.07 403245
2021-10-13 33.50 34.20 32.34 34.02 711566
2021-10-14 34.31 34.87 32.70 34.03 1105222
2021-10-15 34.02 34.73 33.05 34.55 661309
2021-10-18 34.23 34.47 33.71 34.06 818453
2021-10-19 34.46 35.87 34.11 35.65 884858
2021-10-20 35.78 36.52 35.35 36.02 1492027
2021-10-21 36.71 38.54 36.57 38.16 1069213
2021-10-22 38.01 39.29 37.77 38.05 1224380
2021-10-25 38.00 38.00 36.62 36.94 823585
2021-10-26 37.14 37.14 35.71 36.27 414246
2021-10-27 35.63 36.96 35.49 36.07 522308
2021-10-28 35.84 36.36 35.01 36.00 875406
2021-10-29 35.16 35.27 32.65 35.10 3409117
2021-11-01 35.10 36.60 33.60 36.57 655532
2021-11-02 36.07 36.68 35.41 36.22 409555
2021-11-03 36.21 36.81 35.57 36.06 428010
2021-11-04 36.15 36.42 34.71 35.33 651915
2021-11-05 36.05 36.43 34.90 35.20 330919
2021-11-08 35.40 35.88 33.71 34.22 476230
2021-11-09 34.29 34.77 33.56 33.88 435179
2021-11-10 33.87 35.17 33.35 34.66 674956
2021-11-11 36.10 37.48 35.92 36.88 899743
2021-11-12 37.10 38.86 36.01 38.55 1009027
2021-11-15 38.85 40.69 38.39 39.42 644525
2021-11-16 39.60 40.00 38.91 39.68 801982
2021-11-17 39.31 40.05 38.77 38.87 832177
2021-11-18 38.53 38.77 34.68 35.23 1251598
2021-11-19 35.56 36.03 35.25 35.46 1037024
2021-11-22 35.44 36.76 34.12 34.57 1309574
2021-11-23 36.10 36.91 33.57 33.79 2635949
2021-11-24 34.70 35.60 33.13 33.92 2464010
2021-11-26 33.00 34.41 32.64 33.07 2708533
2021-11-29 33.80 36.00 33.32 34.49 3707386
2021-11-30 34.49 35.70 31.16 31.98 9719354
2021-12-01 32.76 33.40 31.56 31.95 2543751
2021-12-02 32.00 34.54 31.21 32.50 3425770
2021-12-03 31.94 32.11 29.64 30.35 3324340
2021-12-06 29.88 30.31 29.18 29.54 2828388
2021-12-07 30.60 31.04 29.24 29.50 3808194
2021-12-08 29.67 32.05 28.93 30.65 7247580
2021-12-09 31.00 38.00 30.98 36.51 6442423
2021-12-10 35.77 43.22 35.52 39.18 24645609
2021-12-13 38.38 41.16 36.77 40.62 7734019
2021-12-14 39.52 40.97 39.09 39.97 4327998
2021-12-15 39.59 39.95 36.03 38.08 2241454
2021-12-16 38.49 38.84 35.22 37.26 2820061
2021-12-17 36.23 36.28 34.16 35.95 4954412
2021-12-20 34.87 35.42 32.45 32.91 2504443
2021-12-21 33.80 34.91 32.69 34.79 2386796
2021-12-22 34.11 34.78 33.81 34.67 2727063
2021-12-23 34.56 34.60 32.21 32.96 2661927
2021-12-27 32.96 34.55 32.96 34.30 1297472
2021-12-28 34.16 35.89 33.87 35.14 2600353
2021-12-29 35.10 35.42 31.68 31.71 3860602
2021-12-30 32.50 36.42 32.14 35.41 4293670
2021-12-31 35.08 36.58 34.74 34.88 2246017
2022-01-03 35.23 35.54 33.56 34.82 1750754
2022-01-04 34.72 35.68 33.08 34.38 3050704
2022-01-05 34.12 37.39 34.02 35.79 3058801
2022-01-06 35.88 37.50 34.41 35.14 2569828
2022-01-07 35.48 37.15 34.84 36.92 4218424
2022-01-10 36.83 36.83 32.80 34.72 3228590
2022-01-11 34.57 36.68 33.75 36.34 2332343
2022-01-12 36.54 36.71 30.01 30.66 10034141
2022-01-13 31.51 31.89 29.98 30.33 7421706
2022-01-14 29.88 30.33 28.58 29.25 2247129
2022-01-18 27.52 28.43 25.00 26.00 7907345
2022-01-19 26.24 29.60 25.67 28.18 5622004
2022-01-20 28.90 30.33 28.13 28.17 2895255
2022-01-21 28.10 30.17 27.76 27.79 7146182
2022-01-24 26.66 27.97 26.38 27.88 4113388
2022-01-25 26.80 28.79 26.76 28.66 4584661
2022-01-26 29.07 29.23 27.89 28.12 2623614
2022-01-27 28.49 29.18 27.81 27.95 2350029
2022-01-28 27.48 28.18 26.17 28.11 1778351
2022-01-31 28.11 30.50 28.08 30.29 2690359
2022-02-01 30.70 31.13 29.15 31.07 2962932
2022-02-02 31.33 31.36 29.77 30.11 989976
2022-02-03 29.57 30.41 29.08 29.54 1304764
2022-02-04 29.95 31.52 29.41 31.12 780991
2022-02-07 31.12 31.59 30.18 30.25 1954936
2022-02-08 30.04 32.35 29.95 32.35 1277844
2022-02-09 32.76 34.67 32.30 33.79 3996347
2022-02-10 33.24 35.28 32.67 34.38 2625297
2022-02-11 33.15 34.61 32.27 32.90 1455954
2022-02-14 32.65 34.17 32.47 32.90 1306335
2022-02-15 33.00 33.60 32.50 33.52 2975914
2022-02-16 33.81 34.24 33.10 34.00 3207490
2022-02-17 33.87 34.50 33.39 34.14 2098198
2022-02-18 33.78 34.16 33.07 33.30 3623119
2022-02-22 33.30 35.24 31.53 31.73 3102298
2022-02-23 32.30 33.63 31.69 31.77 1983386
2022-02-24 30.70 32.93 30.01 32.81 7472935
2022-02-25 32.59 33.13 32.00 33.07 2312398
2022-02-28 32.40 33.13 32.00 32.30 5585619
2022-03-01 32.55 32.59 30.12 30.54 4046906
2022-03-02 31.02 31.32 28.74 29.74 3311594
2022-03-03 30.25 30.85 27.87 28.04 3199276
2022-03-04 27.61 28.08 23.66 24.27 7148591
2022-03-07 24.00 25.05 21.63 21.73 6379519
2022-03-08 22.54 22.62 20.69 21.36 6118489
2022-03-09 23.20 24.64 22.72 24.26 4928577
2022-03-10 21.78 22.69 20.01 22.17 6113150
2022-03-11 22.44 22.62 17.73 17.81 7186728
2022-03-14 16.27 18.13 13.46 16.03 13658431
2022-03-15 15.56 19.05 15.47 18.44 11406456
2022-03-16 23.40 26.70 23.29 25.41 13702490
2022-03-17 24.03 26.16 22.78 25.46 5845727
2022-03-18 25.49 28.47 25.35 27.03 19604697
2022-03-21 25.73 28.84 25.17 25.33 3282931
2022-03-22 26.20 27.30 25.79 26.08 3977655
2022-03-23 28.20 29.00 26.50 27.16 5986042
2022-03-24 27.01 28.71 25.72 27.97 3576901
2022-03-25 26.89 27.04 24.96 26.20 3847071
2022-03-28 26.57 26.61 24.79 25.49 2807296
2022-03-29 26.76 28.41 25.66 27.75 4867326
2022-03-30 27.61 29.34 26.88 27.14 3078754
2022-03-31 27.03 27.27 24.84 24.91 2710390
2022-04-01 26.95 27.28 25.12 25.85 2751584
2022-04-04 27.42 29.50 27.10 28.25 3886446
2022-04-05 28.01 28.11 26.48 26.64 1921049
2022-04-06 25.87 26.04 24.80 25.49 2577561
2022-04-07 25.10 25.42 23.78 24.25 2513510
2022-04-08 24.29 24.88 23.70 24.11 1103258
2022-04-11 24.35 24.59 22.98 23.72 2146841
2022-04-12 24.12 25.40 22.99 23.40 2062778
2022-04-13 23.79 25.56 23.10 25.13 1681854
2022-04-14 25.13 25.19 23.70 23.75 1251010
2022-04-18 23.17 23.56 22.36 23.13 2542360
2022-04-19 22.69 23.60 22.39 23.37 1925280
2022-04-20 23.34 23.69 21.75 21.89 1055787
2022-04-21 21.60 22.05 20.07 20.38 2068369
2022-04-22 19.81 21.33 19.70 19.82 2354335
2022-04-25 18.63 20.02 17.90 19.81 2122028
2022-04-26 20.00 20.17 19.16 19.47 2098278
2022-04-27 20.10 21.19 19.99 20.50 1915540
2022-04-28 21.32 22.50 19.88 20.85 1775021
2022-04-29 23.44 24.99 23.32 23.53 3127003
2022-05-02 23.06 23.78 22.35 23.72 1344961
2022-05-03 23.65 24.15 22.87 23.28 1064935
2022-05-04 22.52 23.45 21.01 22.85 1927786
2022-05-05 22.15 22.60 19.94 21.43 1737053
2022-05-06 21.05 21.07 19.23 19.66 2021033
2022-05-09 18.98 19.46 17.06 17.53 2248484
2022-05-10 18.29 18.81 16.86 17.35 3203533
2022-05-11 17.73 18.38 16.25 16.36 3321052
2022-05-12 16.22 18.44 15.63 17.65 2874194
2022-05-13 17.75 18.76 17.73 18.44 2605074
2022-05-16 18.01 19.24 18.00 18.16 1870215
2022-05-17 19.39 20.49 19.10 19.56 2744594
2022-05-18 19.00 20.00 18.65 18.84 1567904
2022-05-19 18.77 19.68 18.69 19.40 1806393
2022-05-20 19.98 20.49 17.44 17.78 2159241
2022-05-23 17.85 18.71 17.57 17.95 2287540
2022-05-24 17.71 17.71 15.29 15.45 2522263
2022-05-25 15.47 16.60 15.20 15.74 2487077
2022-05-26 15.86 17.99 15.69 17.72 1786244
2022-05-27 17.88 18.98 17.59 18.62 1852881
2022-05-31 20.00 21.71 19.45 20.22 7870303
2022-06-01 19.68 20.51 18.99 19.94 4122678
2022-06-02 20.00 22.43 19.82 22.11 3228704
2022-06-03 21.62 21.66 20.56 21.58 2361504
2022-06-06 26.10 26.78 25.26 25.88 9970895
2022-06-07 25.20 27.56 25.20 27.37 3763458
2022-06-08 28.00 29.44 27.35 28.16 7933658
2022-06-09 26.52 26.74 23.24 23.53 4319208
2022-06-10 24.00 25.72 22.81 23.49 5114162
2022-06-13 22.75 23.65 21.73 22.60 4190814
2022-06-14 23.50 25.46 22.25 24.93 3255837
2022-06-15 24.93 25.26 23.55 24.25 2543120
2022-06-16 23.56 23.56 21.70 22.26 3052081
2022-06-17 23.52 23.90 21.05 22.13 13021613
2022-06-21 22.99 25.22 22.94 24.37 4641579
2022-06-22 23.99 24.49 23.54 23.98 2850463
2022-06-23 24.58 25.85 24.08 24.96 2737726
2022-06-24 27.61 28.20 27.03 27.34 6148986
2022-06-27 28.02 28.02 26.12 27.36 7745907
2022-06-28 28.00 28.00 25.96 26.83 4396686
2022-06-29 27.25 27.79 25.74 26.33 13598876
2022-06-30 25.99 26.49 25.20 26.28 8038162
2022-07-01 25.76 28.17 25.76 27.49 3759744
2022-07-05 26.90 28.99 26.13 27.78 5003231
2022-07-06 27.49 27.68 24.47 26.50 5050164
2022-07-07 26.75 27.55 26.12 27.16 3358780
2022-07-08 26.12 26.92 25.46 26.34 2556732
2022-07-11 25.32 25.95 24.89 24.98 1930558
2022-07-12 24.69 25.40 23.97 24.39 2993572
2022-07-13 23.79 24.82 23.21 24.59 2667997
2022-07-14 24.36 25.29 24.03 24.24 1862260
2022-07-15 23.80 23.98 23.02 23.81 1561720
2022-07-18 24.40 25.18 23.43 24.50 1766301
2022-07-19 24.55 24.73 22.81 24.59 2360535
2022-07-20 24.35 25.66 24.35 24.99 1855360
2022-07-21 24.89 25.89 24.74 24.98 1484543
2022-07-22 24.53 24.89 23.06 23.58 2786016
2022-07-25 23.86 24.33 23.30 24.14 1694049
2022-07-26 24.40 24.50 23.70 23.88 1341050
2022-07-27 24.37 24.73 23.45 24.58 1544173
2022-07-28 24.05 24.45 22.82 24.41 1427614
2022-07-29 23.30 23.87 22.55 23.51 2504225
2022-08-01 22.67 22.87 21.33 21.73 2857315
2022-08-02 21.14 22.94 20.97 22.39 4013833
2022-08-03 20.35 21.07 19.52 21.00 9431943
2022-08-04 20.72 21.64 20.66 21.34 3056047
2022-08-05 20.69 20.83 19.81 19.94 3068244
2022-08-08 19.89 20.62 19.67 20.21 1864153
2022-08-09 20.05 20.91 19.92 20.35 984563
2022-08-10 20.56 21.90 20.22 21.73 1995901
2022-08-11 22.50 23.72 21.67 22.75 4800588
2022-08-12 22.31 22.71 21.44 21.82 2498800
2022-08-15 21.54 22.49 21.50 22.17 1229873
2022-08-16 22.15 22.54 21.44 21.60 1776566
2022-08-17 21.31 21.53 20.85 21.03 1341723
2022-08-18 21.03 21.26 20.52 21.13 1156584
2022-08-19 20.95 21.14 20.48 21.05 1497678
2022-08-22 21.05 22.11 20.82 21.86 2406528
2022-08-23 21.50 22.24 20.31 21.83 3787844
2022-08-24 21.83 23.84 21.82 22.77 4064419
2022-08-25 23.86 24.80 23.32 24.37 4970593
2022-08-26 25.88 26.33 23.72 24.23 6106039
2022-08-29 23.99 25.01 23.20 23.26 3728908
2022-08-30 23.63 24.05 22.10 22.74 3089972
2022-08-31 23.24 23.95 22.65 23.49 15455248
2022-09-01 23.00 23.17 22.51 23.05 2012096
2022-09-02 22.79 23.31 22.43 22.71 1595996
2022-09-06 22.66 22.66 21.71 21.89 1665359
2022-09-07 22.08 22.76 21.76 22.71 1154842
2022-09-08 22.38 22.86 21.88 22.12 1543238
2022-09-09 22.51 22.89 21.82 22.76 1223904
2022-09-12 22.76 23.77 22.39 23.75 1138634
2022-09-13 22.54 22.76 22.02 22.38 1041730
2022-09-14 22.44 22.62 22.12 22.32 847707
2022-09-15 22.12 22.57 21.99 22.23 781856
2022-09-16 21.87 22.04 20.87 21.29 3180597
2022-09-19 20.91 21.32 20.88 21.28 1889370
2022-09-20 21.15 21.65 20.93 21.11 1850614
2022-09-21 21.01 21.09 20.02 20.04 1420912
2022-09-22 20.15 20.63 18.65 19.31 1828060
2022-09-23 18.90 19.23 18.04 18.25 2674281
2022-09-26 18.29 19.59 18.25 19.32 1463523
2022-09-27 19.55 20.08 19.15 19.25 835662
2022-09-28 18.73 19.59 18.55 19.39 1024691
2022-09-29 18.58 18.64 16.44 17.16 3077492
2022-09-30 17.17 17.54 16.84 16.88 2275135
2022-10-03 16.79 17.60 16.79 17.49 1272155
2022-10-04 17.97 19.70 17.94 19.16 1219919
2022-10-05 18.94 19.70 18.91 19.06 496255
2022-10-06 18.75 19.07 17.65 18.34 581638
2022-10-07 17.80 17.80 16.41 16.64 1268222
2022-10-10 16.39 16.40 15.08 15.72 2756633
2022-10-11 15.34 16.28 14.93 15.78 1738389
2022-10-12 15.82 15.97 15.11 15.62 1122909
2022-10-13 14.73 15.80 14.50 15.57 1323023
2022-10-14 15.85 16.43 15.45 15.60 1343641
2022-10-17 16.25 17.10 16.24 16.40 2939554
2022-10-18 16.84 17.14 15.45 15.85 1504404
2022-10-19 15.35 15.55 14.21 14.48 2953451
2022-10-20 14.68 15.23 14.32 14.44 2374646
2022-10-21 14.46 14.46 13.75 14.23 2256996
2022-10-24 11.60 11.67 9.75 11.00 8054543
2022-10-25 11.61 12.45 11.01 11.31 4693159
2022-10-26 11.11 13.28 11.00 12.46 4246306
2022-10-27 12.04 12.88 11.80 12.17 3510571
2022-10-28 11.40 11.88 10.60 10.74 3740427
2022-10-31 10.68 11.17 10.54 10.93 2940140
2022-11-01 11.76 12.64 11.75 12.21 3051602
2022-11-02 12.30 12.93 11.92 12.20 2794292
2022-11-03 11.78 13.36 11.78 12.57 2038103
2022-11-04 14.26 14.71 13.50 14.00 4666002
2022-11-07 14.62 14.71 13.12 13.45 3158472
2022-11-08 13.18 13.67 12.46 13.27 1239831
2022-11-09 12.65 12.84 11.80 11.95 1638830
2022-11-10 13.51 13.74 12.80 13.08 2345460
2022-11-11 14.00 15.45 13.78 15.25 5186942
2022-11-14 16.08 17.79 15.73 16.09 6204523
2022-11-15 17.59 18.56 16.52 17.19 3766627
2022-11-16 16.97 16.97 15.66 16.17 2236839
2022-11-17 14.72 16.83 14.57 16.55 2943295
2022-11-18 15.84 16.07 15.30 15.92 2131882
2022-11-21 15.72 16.16 15.08 15.49 1586153
2022-11-22 14.76 15.24 14.50 14.89 1606176
2022-11-23 15.28 15.48 14.91 15.09 1039400
2022-11-25 14.34 14.68 14.23 14.32 861630
2022-11-28 14.63 15.40 14.26 15.08 3362860
2022-11-29 16.74 17.99 16.34 16.47 3816427
2022-11-30 17.64 18.90 17.30 18.82 5067105
2022-12-01 18.24 18.54 16.87 17.90 3475545
2022-12-02 18.00 19.79 17.80 19.54 5492084
2022-12-05 21.29 21.78 19.08 19.54 9453965
2022-12-06 19.66 20.03 19.16 19.51 3054478
2022-12-07 18.28 19.20 18.12 18.81 5350175
2022-12-08 19.84 20.58 19.69 20.09 5351398
2022-12-09 20.51 21.36 20.03 20.07 8240957
2022-12-12 19.37 20.10 18.61 18.89 2531886
2022-12-13 20.05 21.08 19.81 19.91 4036141
2022-12-14 20.00 20.59 19.35 19.88 2867150
2022-12-15 20.35 20.68 19.09 19.35 3491243
2022-12-16 19.67 19.78 19.06 19.15 2271578
2022-12-19 19.17 19.57 18.80 19.06 1366727
2022-12-20 18.61 19.38 18.60 19.25 1203282
2022-12-21 19.40 20.10 18.86 19.98 1927063
2022-12-22 20.38 20.38 19.38 19.92 1903006
2022-12-23 20.01 20.41 19.09 19.20 880408
2022-12-27 19.38 20.56 19.23 20.01 1908540
2022-12-28 19.46 19.98 19.31 19.80 1245604
2022-12-29 19.86 20.92 19.77 20.71 1731708
2022-12-30 19.38 20.46 19.29 20.37 1707884
2023-01-03 21.00 22.10 20.97 21.42 1838115
2023-01-04 22.35 24.30 22.11 23.57 4543446
2023-01-05 22.98 23.76 22.80 23.28 2617732
2023-01-06 23.20 23.93 22.12 23.74 2877299
2023-01-09 24.59 25.25 24.08 24.82 4534963
2023-01-10 25.09 25.18 23.94 24.05 6105194
2023-01-11 24.05 24.58 23.59 23.90 4819729
2023-01-12 23.67 24.23 22.57 23.83 4158443
2023-01-13 24.23 24.71 22.98 23.79 3243627
2023-01-17 23.56 24.24 23.50 23.71 4173933
2023-01-18 23.95 24.29 22.38 22.43 2045223
2023-01-19 22.74 23.58 22.64 23.42 2295273
2023-01-20 24.06 24.35 23.34 24.02 2581995
2023-01-23 24.46 25.59 24.31 25.21 1753120
2023-01-24 25.15 25.41 24.91 25.13 670621
2023-01-25 24.70 25.30 24.39 25.25 1306267
2023-01-26 25.89 26.07 25.27 26.03 2060741
2023-01-27 26.05 26.26 25.30 25.72 1897911
2023-01-30 24.60 25.60 24.07 25.25 2407895
2023-01-31 24.71 24.89 24.10 24.29 3016329
2023-02-01 25.25 25.25 23.62 24.67 2019901
2023-02-02 24.48 25.02 23.75 23.98 1811350
2023-02-03 23.46 23.71 22.43 22.50 1968393
2023-02-06 22.09 22.42 21.00 22.25 4436699
2023-02-07 22.49 23.44 22.31 23.17 1867875
2023-02-08 22.71 23.27 21.87 22.65 839520
2023-02-09 23.62 24.69 23.62 24.19 2668056
2023-02-10 23.28 23.78 22.40 22.53 2172307
2023-02-13 23.00 23.37 22.76 23.02 1742448
2023-02-14 22.71 23.29 22.50 23.09 2253884
2023-02-15 22.62 23.11 22.61 23.05 2480494
2023-02-16 22.89 23.98 22.71 23.83 2543695
2023-02-17 23.21 23.63 22.65 22.72 1757554
2023-02-21 22.17 22.63 21.93 22.06 3124982
2023-02-22 22.18 22.42 22.00 22.13 2015884
2023-02-23 22.84 22.84 21.20 21.78 3148803
2023-02-24 21.03 21.14 20.40 20.57 1762493
2023-02-27 21.15 21.15 19.97 20.05 1476433
2023-02-28 19.66 20.58 19.66 20.15 2254248
2023-03-01 21.50 21.70 21.16 21.33 2009985
2023-03-02 21.02 22.78 20.07 22.73 2113129
2023-03-03 22.66 22.77 22.06 22.10 2116676
2023-03-06 22.00 22.12 20.72 20.91 2628201
2023-03-07 20.88 21.08 19.63 20.00 3173553
2023-03-08 19.71 19.87 19.42 19.70 1899612
2023-03-09 19.00 19.62 18.40 18.48 3839370
2023-03-10 18.34 19.15 18.27 18.28 2454658
2023-03-13 18.50 18.70 17.82 18.32 3164404
2023-03-14 18.06 18.60 17.55 17.98 1936140
2023-03-15 17.50 17.76 17.08 17.16 3298686
2023-03-16 17.06 17.55 16.55 17.50 4520096
2023-03-17 17.45 17.91 17.23 17.84 2513714
2023-03-20 18.46 18.50 16.11 17.85 3536385
2023-03-21 18.20 19.23 18.20 18.95 2497835
2023-03-22 19.00 19.00 17.66 17.70 3585262
2023-03-23 18.63 19.55 18.36 18.95 3795741
2023-03-24 18.88 19.68 18.79 19.59 3141095
2023-03-27 19.11 19.37 18.33 18.88 1794200
2023-03-28 19.53 19.75 18.89 18.95 2889259
2023-03-29 19.05 19.40 18.79 19.16 3252010
2023-03-30 19.36 20.01 19.19 19.45 2550005
2023-03-31 19.35 19.60 18.78 19.03 1609665
2023-04-03 19.07 20.01 18.95 19.91 1719954
2023-04-04 19.72 19.92 19.05 19.12 1846299
2023-04-05 18.90 18.90 18.17 18.43 2528619
2023-04-06 18.51 18.77 18.23 18.70 1934062
2023-04-10 18.48 19.10 18.48 18.60 2152377
2023-04-11 18.91 19.10 18.30 18.39 1413086
2023-04-12 18.13 18.25 17.10 17.28 3451806
2023-04-13 17.57 17.74 17.20 17.40 2659428
2023-04-14 17.29 17.49 17.07 17.20 2106337
2023-04-17 17.35 17.35 16.78 17.15 4511545
2023-04-18 17.18 18.45 17.18 18.09 1406153
2023-04-19 17.64 17.90 16.82 17.76 2113869
2023-04-20 17.80 18.16 17.33 17.55 3129027
2023-04-21 17.28 17.42 16.96 17.12 2443675
2023-04-24 17.05 17.23 16.48 16.65 3013871
2023-04-25 16.23 16.60 16.01 16.56 3372779
2023-04-26 17.22 17.41 16.76 17.35 2456015
2023-04-27 17.36 18.21 16.56 17.90 3492886
2023-04-28 17.99 18.64 17.86 18.49 2344354
2023-05-01 18.33 18.87 18.14 18.72 3985074
2023-05-02 18.57 18.64 17.58 17.78 4092345
2023-05-03 18.07 18.34 17.45 18.22 2410756
2023-05-04 18.50 19.32 18.34 19.11 2725300
2023-05-05 19.12 19.12 18.64 18.71 1735896
2023-05-08 18.77 18.77 18.08 18.41 1002638
2023-05-09 17.77 18.23 17.75 17.89 1785832
2023-05-10 17.91 18.08 17.16 17.25 2418293
2023-05-11 17.21 18.08 17.20 17.97 2938559
2023-05-12 17.68 17.70 17.20 17.44 1342900
2023-05-15 17.95 18.71 17.66 18.51 1632083
2023-05-16 18.24 18.50 17.98 18.28 1131202
2023-05-17 17.78 18.01 17.44 17.80 1479732
2023-05-18 17.99 17.99 16.88 17.06 3200130
2023-05-19 17.03 17.48 16.73 17.40 2741581
2023-05-22 17.85 17.85 17.34 17.47 1507854
2023-05-23 17.15 17.15 16.60 16.90 3202393
2023-05-24 16.35 16.74 15.11 15.33 5371654
2023-05-25 15.94 15.95 13.93 14.03 7372691
2023-05-26 14.37 14.61 13.93 14.27 4139064
2023-05-30 14.41 14.60 13.35 13.51 5504008
2023-05-31 13.43 13.90 13.13 13.87 6985236
2023-06-01 13.75 14.92 13.34 14.61 4185428
2023-06-02 15.60 16.07 14.70 14.75 3709792
2023-06-05 14.74 14.76 13.75 14.02 3846809
2023-06-06 14.38 15.25 14.14 15.04 3662348
2023-06-07 14.86 15.74 14.81 14.82 3518018
2023-06-08 14.94 15.30 14.79 14.95 2226759
2023-06-09 15.05 15.54 14.86 15.30 6143647
2023-06-12 15.28 15.78 15.21 15.27 3885477
2023-06-13 15.86 16.39 15.69 15.94 1693078
2023-06-14 15.71 16.85 15.71 16.82 2804043
2023-06-15 17.29 17.78 16.70 17.05 2493935
2023-06-16 17.37 17.47 16.79 17.23 13225135
2023-06-20 16.53 17.22 15.53 15.59 4186597
2023-06-21 15.46 15.72 15.19 15.29 3836396
2023-06-22 15.16 15.27 14.88 15.16 2104620
2023-06-23 14.99 15.05 14.28 14.75 1461609
2023-06-26 14.62 14.86 14.45 14.66 4944362
2023-06-27 14.90 15.43 14.90 15.34 1882545
2023-06-28 15.30 15.47 15.00 15.13 1859326
2023-06-29 14.84 14.85 14.51 14.81 1096329
2023-06-30 15.04 15.21 14.83 15.05 1261507
2023-07-03 15.63 16.27 15.40 15.53 921231
2023-07-05 15.22 15.44 14.91 15.13 1349182
2023-07-06 14.73 14.90 14.30 14.45 1769946
2023-07-07 14.73 15.05 14.59 14.80 2368990
2023-07-10 14.48 15.00 14.33 14.93 1474405
2023-07-11 15.14 15.69 15.11 15.60 2821202
2023-07-12 16.33 17.09 16.28 16.57 4114729
2023-07-13 17.00 17.18 16.82 16.90 2535775
2023-07-14 16.58 16.62 16.07 16.28 1212668
2023-07-17 16.05 16.13 15.58 15.98 2480270
2023-07-18 15.76 15.81 14.86 15.02 1739569
2023-07-19 15.63 16.23 15.59 15.98 2117044
2023-07-20 16.23 16.23 15.54 15.56 1046426
2023-07-21 15.92 15.92 15.36 15.48 1441912
2023-07-24 15.30 17.46 15.22 17.29 4324075
2023-07-25 17.90 17.96 16.91 17.08 4536587
2023-07-26 17.14 18.00 17.06 17.85 2651925
2023-07-27 17.90 17.96 17.02 17.46 4680840
2023-07-28 18.76 19.35 17.87 18.80 5776099
2023-07-31 18.55 19.17 18.18 18.68 2827717
2023-08-01 18.18 18.35 17.16 17.26 3614108
2023-08-02 16.70 16.77 16.11 16.57 2472020
2023-08-03 17.37 18.18 17.22 18.06 2593745
2023-08-04 18.07 18.18 17.57 17.62 1893958
2023-08-07 17.74 17.86 16.80 17.05 1931403
2023-08-08 16.56 16.94 16.11 16.85 3504352
2023-08-09 17.07 17.51 16.81 17.33 2631863
2023-08-10 17.74 18.05 17.09 17.20 3337004
2023-08-11 16.36 16.36 15.60 15.94 5667920
2023-08-14 15.69 15.82 15.39 15.78 7295434
2023-08-15 14.22 15.34 14.21 15.23 3848327
2023-08-16 14.78 15.32 14.50 15.16 3530541
2023-08-17 15.83 15.94 15.20 15.26 2528630
2023-08-18 14.64 14.91 14.48 14.71 1807156
2023-08-21 14.50 14.81 14.46 14.57 2648198
2023-08-22 14.83 14.91 14.53 14.73 1798865
2023-08-23 14.82 15.17 14.75 15.08 1781167
2023-08-24 15.46 15.52 14.50 14.52 3079336
2023-08-25 14.50 14.66 14.06 14.30 2080316
2023-08-28 14.60 14.72 14.26 14.46 4456628
2023-08-29 15.55 15.56 14.36 14.87 5078513
2023-08-30 14.54 15.07 14.43 14.89 3289037
2023-08-31 15.20 15.27 14.60 14.80 7466788
2023-09-01 14.93 15.50 14.93 15.40 4474064
2023-09-05 15.23 15.53 14.91 15.35 5110190
2023-09-06 15.28 15.90 15.21 15.47 3338088
2023-09-07 14.88 15.21 14.66 14.71 3772339
2023-09-08 14.71 14.71 14.31 14.60 1836576
2023-09-11 14.99 14.99 14.99 14.99 100
2023-09-12 14.60 15.07 14.60 14.90 2966361
2023-09-13 14.87 15.03 14.79 14.98 2224077
2023-09-14 15.09 15.46 14.99 15.07 2690360
2023-09-15 15.19 15.43 14.98 15.12 3151952
2023-09-18 15.01 15.25 14.71 15.08 2066525
2023-09-19 15.11 15.52 15.05 15.42 2690706
2023-09-20 15.42 15.55 14.95 14.99 2968722
2023-09-21 14.71 15.03 14.52 14.55 4439319
2023-09-22 15.32 15.32 14.97 15.18 2587305
2023-09-25 14.56 15.38 14.56 15.34 1711528
2023-09-26 15.01 15.30 14.62 14.67 3488834
2023-09-27 14.83 14.93 14.46 14.70 1945696
2023-09-28 14.63 15.04 14.55 15.04 2369814
2023-09-29 15.39 15.42 14.99 15.17 4439553
2023-10-02 15.19 15.60 15.06 15.49 2000861
2023-10-03 15.15 15.50 15.05 15.37 2201503
2023-10-04 15.27 15.53 14.85 15.09 1522797
2023-10-05 15.02 15.26 14.95 15.22 1006839
2023-10-06 15.30 16.22 15.18 16.09 2258606
2023-10-09 15.80 15.96 15.28 15.51 1855695
2023-10-10 15.68 16.55 15.66 16.34 2225606
2023-10-11 16.44 16.91 16.29 16.55 1971281
2023-10-12 16.55 16.58 15.82 15.96 2748604
2023-10-13 15.55 15.76 15.48 15.65 1066145
2023-10-16 15.53 15.97 15.23 15.68 1876187
2023-10-17 15.37 15.93 15.23 15.65 1553652
2023-10-18 15.35 15.53 15.18 15.35 1457809
2023-10-19 15.20 15.42 15.15 15.30 2055923
2023-10-20 15.15 15.23 14.96 14.99 2781910
2023-10-23 14.99 15.04 14.45 14.46 2213907
2023-10-24 14.46 15.88 14.44 15.71 6258558
2023-10-25 15.32 15.46 15.01 15.18 1536373
2023-10-26 15.08 15.18 14.63 14.70 2762966
2023-10-27 15.14 15.19 14.78 14.86 2113800
2023-10-30 15.03 15.31 14.72 15.19 3708958
2023-10-31 14.80 15.11 14.55 14.80 3175984
2023-11-01 14.63 14.81 14.29 14.58 2117230
2023-11-02 14.75 14.85 14.54 14.71 3132881
2023-11-03 15.23 15.56 15.20 15.39 2589272
2023-11-06 15.62 15.76 15.29 15.35 1467493
2023-11-07 15.16 15.35 14.91 15.30 3287757
2023-11-08 15.15 15.36 15.09 15.16 1442782
2023-11-09 15.16 15.23 14.66 14.76 2398769
2023-11-10 14.69 14.91 14.52 14.79 1631842
2023-11-13 15.07 15.15 14.79 15.03 4396701
2023-11-14 15.72 15.99 15.24 15.81 5092650
2023-11-15 16.38 17.40 16.34 16.95 4983537
2023-11-16 16.38 16.69 15.98 16.44 3616450
2023-11-17 16.52 16.66 16.34 16.56 2065304
2023-11-20 16.86 17.54 16.71 17.31 7127468
2023-11-21 17.06 17.49 16.99 17.25 2897490
2023-11-22 17.46 17.49 17.13 17.32 3283112
2023-11-24 17.38 17.96 17.04 17.96 2713448
2023-11-27 17.62 17.92 17.31 17.33 4535514
2023-11-28 17.16 17.41 16.44 16.50 2692672
2023-11-29 16.20 16.81 16.15 16.72 3788624
2023-11-30 16.59 16.71 15.91 16.53 4283644
2023-12-01 16.36 16.43 15.85 16.15 1777706
2023-12-04 15.68 15.80 13.98 14.11 6183817
2023-12-05 14.01 14.79 14.00 14.63 2948383
2023-12-06 14.87 15.29 14.80 15.08 1929441
2023-12-07 15.30 15.83 15.21 15.24 2681847
2023-12-08 15.10 15.20 14.96 15.20 4458158
2023-12-11 15.07 15.25 14.90 15.15 2732101
2023-12-12 15.28 15.49 15.04 15.34 2421557
2023-12-13 15.38 15.78 14.97 15.74 5608378
2023-12-14 15.55 15.85 15.24 15.68 4241517
2023-12-15 15.98 16.31 15.84 16.02 3108761
2023-12-18 16.11 16.11 15.20 15.22 2232478
2023-12-19 15.43 16.13 15.29 16.01 2096134
2023-12-20 15.75 16.08 15.69 15.85 2392725
2023-12-21 15.65 16.11 15.59 15.87 2026245
2023-12-22 15.78 15.88 15.50 15.81 1905364
2023-12-26 15.96 16.15 15.70 15.76 1759092
2023-12-27 15.91 16.27 15.80 16.27 2453900
2023-12-28 16.55 16.73 16.27 16.32 2699077
2023-12-29 16.32 16.67 16.11 16.61 1814970
2024-01-02 16.02 16.18 15.52 15.64 2069013
2024-01-03 15.30 15.69 15.23 15.59 1159406
2024-01-04 15.53 15.62 15.35 15.46 811635
2024-01-05 15.45 15.60 15.22 15.23 1611177
2024-01-08 15.00 15.13 14.91 15.07 3957407
2024-01-09 14.80 15.15 14.76 14.91 1915130
2024-01-10 14.98 15.12 14.79 14.89 1693967
2024-01-11 15.22 15.33 14.87 15.09 3094010
2024-01-12 15.08 15.19 14.98 15.00 1718418
2024-01-16 14.80 14.83 14.25 14.30 3480867
2024-01-17 13.67 14.03 13.58 13.86 3069204
2024-01-18 13.92 14.19 13.67 13.82 3051905
2024-01-19 13.71 13.75 13.10 13.42 5595531
2024-01-22 12.81 13.24 12.57 13.01 4502830
2024-01-23 13.71 13.71 13.08 13.42 3712909
2024-01-24 14.02 14.18 13.75 13.94 4564238
2024-01-25 14.05 14.59 13.91 14.13 3175194
2024-01-26 13.94 14.25 13.82 13.92 2068637
2024-01-29 13.94 14.03 13.64 14.00 1710646
2024-01-30 13.65 13.81 13.47 13.58 1724551
2024-01-31 13.39 14.23 13.29 13.91 2925983
2024-02-01 14.19 14.54 14.07 14.47 2322256
2024-02-02 14.28 14.51 13.93 14.00 3383625
2024-02-05 14.19 14.22 13.62 13.69 2183792
2024-02-06 14.32 15.15 14.04 14.86 5090724
2024-02-07 14.43 14.90 14.23 14.75 3381819
2024-02-08 14.56 14.69 14.20 14.30 5351509
2024-02-09 14.31 14.45 13.95 14.43 2589508
2024-02-12 14.58 15.07 14.44 14.91 1529286
2024-02-13 14.49 14.79 14.26 14.32 1262446
2024-02-14 14.68 14.89 14.51 14.73 1723755
2024-02-15 14.68 15.04 14.68 14.88 3410851
2024-02-16 15.01 15.19 14.85 14.87 2016229
2024-02-20 14.71 14.82 14.50 14.82 3302681
2024-02-21 15.11 15.28 14.80 14.81 2933538
2024-02-22 14.98 15.15 14.80 15.03 2919893
2024-02-23 15.04 15.18 14.78 15.00 2810165
2024-02-26 14.88 15.37 14.80 15.21 3094993
2024-02-27 15.31 15.69 15.26 15.60 1371922
2024-02-28 15.23 15.58 15.15 15.37 2019881
2024-02-29 15.44 15.74 15.37 15.65 2866737
2024-03-01 15.88 16.38 15.79 16.34 3747135
2024-03-04 16.26 16.40 15.93 15.98 3141790
2024-03-05 15.82 15.95 15.54 15.85 2614960
2024-03-06 16.13 16.87 16.13 16.78 4955827
2024-03-07 16.77 17.04 16.43 16.98 3013202
2024-03-08 16.89 17.23 16.79 16.97 3495760
2024-03-11 17.23 17.63 17.23 17.50 4385051
2024-03-12 19.05 21.32 18.65 20.79 15050084
2024-03-13 20.17 20.88 19.47 20.69 6836107
2024-03-14 20.16 20.20 19.35 19.60 6142313
2024-03-15 19.56 19.56 18.87 19.21 6109649
2024-03-18 19.39 19.39 18.92 19.12 3061403
2024-03-19 18.94 19.14 18.76 19.10 2541964
2024-03-20 19.31 19.40 18.95 19.30 2751231
2024-03-21 19.25 19.27 18.76 18.78 1370616
2024-03-22 18.75 18.75 18.31 18.57 2305224
2024-03-25 18.62 18.84 18.31 18.34 3786652
2024-03-26 18.45 18.46 18.10 18.15 1732594
2024-03-27 18.00 18.35 17.86 18.30 2507931
2024-03-28 18.28 18.30 17.49 17.53 3344707
2024-04-01 17.71 18.48 17.66 18.42 3791283
2024-04-02 18.57 18.83 18.30 18.55 3706612
2024-04-03 18.59 19.11 18.10 19.01 4034548
2024-04-04 19.11 19.34 18.93 19.05 5212679
2024-04-05 18.86 19.56 18.81 19.12 5351750
2024-04-08 19.46 20.19 19.34 19.55 4574830
2024-04-09 19.63 19.92 19.42 19.60 3940140
2024-04-10 19.48 19.79 19.19 19.59 3046007
2024-04-11 19.06 19.33 18.85 19.24 11218691
2024-04-12 19.15 19.26 18.68 18.74 2993953
2024-04-15 18.79 19.15 18.30 18.35 3112631
2024-04-16 18.27 18.27 17.80 18.06 2652730
2024-04-17 18.18 18.44 18.05 18.11 1999047
2024-04-18 18.24 18.30 17.75 17.84 2166271
2024-04-19 17.83 17.98 17.68 17.84 1903201
2024-04-22 18.10 18.39 18.01 18.28 3083407
2024-04-23 18.35 18.89 18.33 18.77 5960809
2024-04-24 19.21 19.35 18.86 19.13 3858933
2024-04-25 18.81 19.70 18.69 19.60 2064082
2024-04-26 19.99 20.28 19.90 20.09 4891018
2024-04-29 20.00 20.29 19.44 20.20 5112006
2024-04-30 19.99 20.23 19.52 19.79 5288164
2024-05-01 19.60 20.01 19.52 19.53 2288540
2024-05-02 20.03 20.60 19.90 20.28 5298692
2024-05-03 20.46 20.58 20.02 20.40 4281707
2024-05-06 20.60 20.74 20.01 20.26 7664568
2024-05-07 20.05 20.22 19.75 20.16 3218935
2024-05-08 19.93 20.14 19.84 20.05 3043051
2024-05-09 20.36 20.63 19.83 20.37 5614508
2024-05-10 20.34 20.90 20.23 20.76 3392399
2024-05-13 21.02 21.28 20.75 20.87 4746896
2024-05-14 20.97 21.38 20.77 21.32 5696443
2024-05-15 21.44 21.68 20.96 21.64 8012135
2024-05-16 21.65 22.16 21.39 22.12 5342743
2024-05-17 22.07 22.48 21.88 22.17 3502972
2024-05-20 22.01 22.65 21.91 22.63 4696408
2024-05-21 21.72 22.68 21.52 21.98 5494728
2024-05-22 22.12 22.74 21.97 22.36 3921321
2024-05-23 22.25 22.25 21.26 21.44 3614177
2024-05-24 21.65 21.65 20.90 21.21 3031588
2024-05-28 21.59 21.88 21.06 21.20 4441071
2024-05-29 20.91 20.95 20.40 20.43 2718848
2024-05-30 20.37 21.00 20.22 20.99 3846991
2024-05-31 20.85 21.27 20.48 21.25 15562743
2024-06-03 21.41 21.63 21.05 21.50 4988638
2024-06-04 21.39 21.71 20.93 21.16 3858864
2024-06-05 21.20 21.57 21.18 21.53 2091873
2024-06-06 21.60 21.99 21.33 21.93 3270150
2024-06-07 21.74 21.93 21.32 21.42 3110737
2024-06-10 21.32 21.46 20.94 21.35 1234842
2024-06-11 21.35 21.35 20.41 20.49 4984611
2024-06-12 20.58 20.71 19.68 19.95 4654527
2024-06-13 20.16 20.77 20.04 20.25 1997745
2024-06-14 20.14 20.48 19.91 20.28 7850177
2024-06-17 20.20 20.52 20.02 20.34 2735053
2024-06-18 20.34 20.48 20.14 20.47 3071757
2024-06-20 20.40 20.89 20.40 20.77 2747393
2024-06-21 20.61 20.69 19.89 20.00 3629260
2024-06-24 19.79 20.37 19.68 20.12 2145960
2024-06-25 19.75 20.15 19.26 19.34 2091744
2024-06-26 19.33 19.61 19.10 19.51 1803565
2024-06-27 19.06 19.41 18.88 19.25 2431350
2024-06-28 19.19 19.19 18.64 18.81 4101208
2024-07-01 19.02 19.13 18.49 18.62 3264626
2024-07-02 18.72 18.72 18.27 18.40 3101715
2024-07-03 18.47 18.93 18.45 18.89 2041902
2024-07-05 18.59 18.97 17.65 17.68 3083258
2024-07-08 17.67 18.18 17.50 18.05 5581941
2024-07-09 18.02 18.50 17.99 18.47 3059352
2024-07-10 18.50 18.85 18.32 18.76 3133902
2024-07-11 19.13 19.44 18.84 18.96 3941794
2024-07-12 19.19 19.45 19.02 19.09 2384148
2024-07-15 18.72 18.87 17.68 17.69 4823910
2024-07-16 17.03 17.65 17.01 17.21 5762785
2024-07-17 17.12 17.14 16.75 16.80 4392186
2024-07-18 16.91 17.05 15.95 16.07 7041563
2024-07-19 16.05 16.08 15.69 15.70 3167324
2024-07-22 15.93 16.38 15.75 16.05 1972528
2024-07-23 15.90 16.17 15.71 15.93 3125011
2024-07-24 14.82 14.91 14.06 14.08 6725081
2024-07-25 14.11 14.16 13.53 13.73 6691653
2024-07-26 13.73 13.88 13.38 13.71 3426890
2024-07-29 13.81 14.08 13.60 13.76 8293546
2024-07-30 13.72 13.84 13.28 13.50 5615579
2024-07-31 13.95 13.99 13.52 13.58 3616600
2024-08-01 13.67 13.74 13.25 13.55 3457113
2024-08-02 13.40 13.41 13.00 13.40 4734815
2024-08-05 12.78 13.66 12.77 13.29 3175141
2024-08-06 13.21 13.84 13.21 13.77 4498527
2024-08-07 14.04 14.36 13.46 13.53 5118408
2024-08-08 13.59 13.88 13.48 13.76 4045551
2024-08-09 13.92 14.08 13.76 13.91 2085117
2024-08-12 13.91 14.09 13.61 14.08 3318984
2024-08-13 14.10 14.45 13.87 14.24 3070443
2024-08-14 14.07 14.19 13.43 13.64 4184927
2024-08-15 13.73 14.23 13.69 14.10 4651061
2024-08-16 14.00 14.68 13.94 14.60 3233835
2024-08-19 14.70 14.88 14.56 14.77 2246545
2024-08-20 14.46 14.49 13.78 13.93 2705250
2024-08-21 14.03 14.53 13.92 14.48 2440168
2024-08-22 14.34 14.40 14.07 14.16 2437025
2024-08-23 14.35 14.52 14.16 14.18 2645582
2024-08-26 13.86 14.13 13.53 14.12 2060982
2024-08-27 14.22 14.22 13.81 13.94 2538657
2024-08-28 13.77 13.82 10.57 10.95 15907486
2024-08-29 11.81 12.37 11.48 12.32 9155899
2024-08-30 12.41 12.58 11.89 12.46 7839405
2024-09-03 12.32 12.40 11.88 12.24 6947706
2024-09-04 12.25 12.29 11.85 12.16 3569995
2024-09-05 12.15 12.37 11.99 12.36 6774091
2024-09-06 12.27 12.52 12.18 12.47 5667826
2024-09-09 12.50 12.54 12.17 12.23 3664292
2024-09-10 12.31 12.42 12.04 12.10 3792401
2024-09-11 12.00 12.11 11.81 12.00 3794468
2024-09-12 12.12 12.27 11.88 12.12 3518892
2024-09-13 12.06 12.24 11.86 12.16 3297656
2024-09-16 12.28 12.30 12.07 12.25 2740412
2024-09-17 12.46 12.58 12.28 12.44 5716267
2024-09-18 12.46 12.53 12.06 12.10 1574467
2024-09-19 12.68 13.06 12.41 12.99 3997757
2024-09-20 13.11 13.16 12.52 12.55 5747136
2024-09-23 12.57 12.90 12.51 12.73 2849686
2024-09-24 13.80 15.26 13.75 15.19 10057441
2024-09-25 14.81 14.96 14.17 14.27 7832076
2024-09-26 16.40 16.65 15.80 16.12 20979687
2024-09-27 16.77 17.39 16.67 17.18 12598260
2024-09-30 19.00 19.16 17.31 17.36 13507722
2024-10-01 17.62 18.15 17.14 18.04 6772136
2024-10-02 19.24 19.50 17.94 18.39 9631864
2024-10-03 17.74 18.76 17.71 18.56 5575744
2024-10-04 18.94 19.27 18.76 19.19 4121098
2024-10-07 19.23 19.43 18.27 18.99 7005577
2024-10-08 17.00 17.40 16.85 17.27 4105407
2024-10-09 16.64 16.92 16.35 16.77 4816322
2024-10-10 16.89 17.07 16.66 16.94 2581691
2024-10-11 16.61 17.18 16.61 17.00 3167502
2024-10-14 16.45 16.82 16.04 16.10 3877348
2024-10-15 15.43 15.65 14.79 15.12 6058755
2024-10-16 15.38 15.60 15.13 15.37 2388775
2024-10-17 14.82 15.12 14.69 14.89 3283267
2024-10-18 15.85 15.91 15.07 15.15 2096001
2024-10-21 14.87 15.18 14.81 14.97 4048554
2024-10-22 14.80 15.07 14.67 14.92 2619748
2024-10-23 15.01 15.14 14.72 14.76 1993005
2024-10-24 14.68 14.80 14.11 14.30 3245081
2024-10-25 14.57 14.97 14.35 14.89 5306299
2024-10-28 15.12 15.57 14.94 15.26 2383438
2024-10-29 15.57 15.86 15.24 15.39 4238118
2024-10-30 14.87 15.08 14.73 14.95 3703435
2024-10-31 14.95 14.98 14.42 14.55 2722236
2024-11-01 14.73 15.01 14.45 14.66 3884533
2024-11-04 14.72 15.01 14.66 14.76 3006141
2024-11-05 15.10 15.17 14.87 15.04 2697216
2024-11-06 14.37 14.97 14.25 14.80 5052618
2024-11-07 15.32 15.50 14.99 15.33 3567423
2024-11-08 14.58 15.01 14.50 14.89 4132425
2024-11-11 15.08 15.10 14.51 14.52 2812004
2024-11-12 14.04 14.09 13.58 13.79 4625853
2024-11-13 13.94 14.20 13.68 13.89 5203149
2024-11-14 13.57 13.70 13.25 13.49 2885812
2024-11-15 13.79 13.79 13.17 13.44 1745477
2024-11-18 13.61 13.94 13.41 13.78 3629133
2024-11-19 13.63 13.74 13.40 13.59 2443015
2024-11-20 13.84 13.88 13.42 13.44 2974515
2024-11-21 13.33 13.36 12.67 12.92 4555700
2024-11-22 12.70 12.92 12.59 12.76 3918274
2024-11-25 12.59 12.79 12.44 12.64 5126178
2024-11-26 12.63 12.66 12.17 12.18 4187014
2024-11-27 12.49 12.73 12.28 12.58 12449415
2024-11-29 12.77 13.68 12.72 13.50 4276800
2024-12-02 13.34 14.25 13.28 14.00 4358000
2024-12-03 13.90 14.20 13.87 14.02 3382027
2024-12-04 14.02 14.17 13.34 13.45 4643324
2024-12-05 13.62 13.96 13.53 13.89 4619470
2024-12-06 14.07 14.26 13.88 13.92 2324820
2024-12-09 14.90 15.82 14.90 15.34 4668046
2024-12-10 14.84 14.98 13.98 14.11 9389730
2024-12-11 14.15 14.80 13.99 14.49 4825542
2024-12-12 14.35 15.17 14.35 14.78 6247250
2024-12-13 14.77 14.77 14.32 14.58 14553952
2024-12-16 14.30 14.32 13.76 13.81 5232175
2024-12-17 14.00 14.03 13.73 13.91 5094196
2024-12-18 13.80 14.14 13.50 13.66 6018177
2024-12-19 13.73 13.87 13.64 13.73 3290432
2024-12-20 13.73 13.81 13.47 13.62 5729535
2024-12-23 13.58 13.77 13.50 13.74 1701457
2024-12-24 14.02 14.02 13.57 13.79 1347928
2024-12-26 13.80 13.83 13.52 13.76 1670113
2024-12-27 13.73 14.00 13.61 13.87 1795884
2024-12-30 14.00 14.00 13.66 13.70 1369475
2024-12-31 13.74 14.00 13.63 13.80 1607630
2025-01-02 13.66 13.83 13.58 13.64 1705174
2025-01-03 13.83 13.96 13.64 13.95 2531434
2025-01-06 14.00 14.00 13.38 13.60 3214305
2025-01-07 13.63 13.80 13.45 13.53 2931127
2025-01-08 13.46 13.59 13.13 13.32 3027470
2025-01-10 13.20 13.24 12.89 12.92 4425381
2025-01-13 12.90 13.35 12.85 13.33 4824049
2025-01-14 13.53 14.11 13.43 14.05 7159613
2025-01-15 14.16 14.29 13.98 14.01 2564531
2025-01-16 14.00 14.05 13.69 13.86 1453564
2025-01-17 13.80 14.72 13.80 14.69 2626588
2025-01-21 14.78 14.84 14.19 14.56 2119458
2025-01-22 14.47 14.72 14.38 14.61 3172775
2025-01-23 14.60 14.60 14.05 14.26 1567292
2025-01-24 14.39 14.85 14.12 14.84 1757121
2025-01-27 14.93 15.17 14.76 14.89 2286733
2025-01-28 14.90 15.16 14.76 15.13 1149093
2025-01-29 15.23 15.23 14.68 14.74 2229388
2025-01-30 14.77 15.54 14.77 15.37 5003680
2025-01-31 15.32 15.32 14.34 14.41 1914220
2025-02-03 14.22 14.74 14.00 14.72 2980925
2025-02-04 14.83 15.36 14.82 15.25 4478016
2025-02-05 14.89 15.05 14.64 14.64 2972147
2025-02-06 14.90 15.15 14.66 14.76 1928679
2025-02-07 15.06 15.62 15.06 15.41 2876140
2025-02-10 15.77 15.97 15.64 15.74 5000398
2025-02-11 15.40 15.44 14.66 14.70 4137857
2025-02-12 14.78 16.01 14.60 15.94 5472961
2025-02-13 15.48 15.96 15.37 15.90 4820611
2025-02-14 16.69 17.24 16.23 16.49 6812325
2025-02-18 16.48 16.94 15.56 15.65 5307567
2025-02-19 15.78 15.78 15.11 15.40 4121170
2025-02-20 15.92 16.02 15.29 15.64 4426838
2025-02-21 16.09 16.24 15.82 16.00 6054830
2025-02-24 16.11 16.28 15.43 16.00 8595896
2025-02-25 16.00 16.21 15.85 15.89 7831556
2025-02-26 16.46 16.55 15.78 15.79 5978562
2025-02-27 15.72 16.00 15.25 15.72 4439454
2025-02-28 15.52 16.03 15.41 16.00 7217832
2025-03-03 16.21 16.28 15.48 15.55 2953540
2025-03-04 15.60 16.27 15.50 16.11 2470010
2025-03-05 16.54 17.33 16.51 17.14 6296097
2025-03-06 17.49 17.99 17.10 17.34 6197830
2025-03-07 17.61 18.32 17.52 17.86 4773755
2025-03-10 17.59 17.69 17.00 17.41 6096174
2025-03-11 19.05 19.07 17.48 18.27 6939250
2025-03-12 17.92 18.70 17.91 18.67 5024687
2025-03-13 18.40 19.00 18.02 18.86 7156859
2025-03-14 19.22 19.81 18.97 19.75 9788830
2025-03-17 19.59 20.48 19.46 20.47 13231862
2025-03-18 20.61 20.79 19.86 20.56 6539732
2025-03-19 20.81 20.81 20.37 20.56 5282326
2025-03-20 19.60 20.48 19.55 20.29 6988793
2025-03-21 19.69 20.06 19.56 19.98 4930624
2025-03-24 20.00 20.21 19.84 20.01 11260345
2025-03-25 19.89 20.23 19.74 19.91 6334288
2025-03-26 19.79 20.05 19.29 19.73 3983725
2025-03-27 19.74 20.55 19.54 20.06 7859298
2025-03-28 19.78 19.92 19.25 19.46 5296218
2025-03-31 19.35 19.41 18.87 19.17 7225464
2025-04-01 18.90 19.28 18.76 19.06 3206436
2025-04-02 18.90 19.11 18.59 19.00 5041737
2025-04-03 18.20 18.91 18.13 18.87 6463190
2025-04-04 17.28 17.41 15.32 15.42 14108902
2025-04-07 14.69 16.43 14.43 15.11 10064333
2025-04-08 15.88 15.94 13.94 14.15 9893513
2025-04-09 14.17 15.37 13.90 15.25 8929135
2025-04-10 14.91 14.96 14.19 14.31 6065748
2025-04-11 13.75 14.59 13.60 14.53 8637929
2025-04-14 14.98 15.71 14.52 14.54 5179821
2025-04-15 14.26 14.59 14.04 14.30 4690532
2025-04-16 14.20 14.40 13.83 13.93 3553534
2025-04-17 14.06 14.30 13.75 13.90 3876675
2025-04-21 14.09 14.80 13.28 13.62 2007856
2025-04-22 13.73 14.24 13.71 13.88 4852103
2025-04-23 14.31 14.79 14.30 14.61 3343265
2025-04-24 14.52 14.84 14.37 14.60 2565639
2025-04-25 14.50 14.51 14.14 14.36 2245052
2025-04-28 14.20 14.99 14.15 14.86 1986771
2025-04-29 14.89 15.20 14.86 15.14 1682264
2025-04-30 15.00 15.32 14.89 15.30 2670365
2025-05-01 15.47 15.67 15.23 15.50 1364138
2025-05-02 16.00 16.54 15.88 16.36 2840219
2025-05-05 16.19 16.75 16.10 16.41 3523953
2025-05-06 16.53 16.82 16.40 16.44 4244830
2025-05-07 16.40 16.40 15.77 15.90 1865993
2025-05-08 15.92 16.09 15.63 15.85 2081644
2025-05-09 15.77 16.27 15.57 15.91 1662295
2025-05-12 16.97 18.07 16.90 17.81 4160016
2025-05-13 17.42 17.97 17.36 17.67 3219509
2025-05-14 18.00 18.49 17.85 18.48 3237507
2025-05-15 17.96 18.13 17.73 18.10 3843166
2025-05-16 18.10 18.39 18.04 18.25 1609296
2025-05-19 18.09 18.31 17.86 18.24 2314263
2025-05-20 18.38 18.43 18.08 18.11 1411726
2025-05-21 18.26 18.36 17.76 17.90 2059231
2025-05-22 16.65 17.41 16.55 17.25 3233502
2025-05-23 17.10 17.61 17.06 17.41 1563983
2025-05-27 17.27 17.65 17.17 17.58 2371601
2025-05-28 17.40 17.91 17.12 17.57 1635998
2025-05-29 17.81 17.90 17.47 17.70 2042607
2025-05-30 17.46 17.52 16.92 16.96 10178327
2025-06-02 17.25 17.66 16.85 17.65 1995502
2025-06-03 17.79 17.88 17.43 17.76 3880035
2025-06-04 17.89 18.44 17.79 18.43 3577167
2025-06-05 18.32 18.72 18.10 18.24 3362625
2025-06-06 18.24 18.27 17.91 18.24 3505786
2025-06-09 18.50 18.95 18.35 18.80 6377679
2025-06-10 18.74 18.79 18.31 18.51 2338623
2025-06-11 18.81 18.88 18.42 18.64 2864113
2025-06-12 17.71 18.43 17.53 18.22 2682019
2025-06-13 17.92 17.99 17.49 17.65 4319296
2025-06-16 18.38 18.59 17.94 18.37 2281063
2025-06-17 18.20 18.22 17.62 17.84 2563602
2025-06-18 17.81 17.87 17.27 17.75 1823283
2025-06-20 17.69 17.87 17.59 17.82 6231566
2025-06-23 17.67 17.75 17.27 17.68 1675952
2025-06-24 17.20 18.15 17.17 18.09 2950905
2025-06-25 18.17 18.33 17.32 17.55 2797224
2025-06-26 17.63 17.65 17.25 17.62 2834169
2025-06-27 17.60 18.14 17.51 18.12 2395018
2025-06-30 18.08 18.15 17.43 17.84 3570283
2025-07-01 17.72 17.77 17.42 17.50 2550572
2025-07-02 17.07 17.80 17.05 17.78 3292209
2025-07-03 17.70 18.05 17.47 17.95 2689779
2025-07-07 17.61 17.97 17.44 17.81 6265684
2025-07-08 18.17 19.00 17.99 18.66 4403546
2025-07-09 18.89 18.94 18.60 18.84 2027000
2025-07-10 18.73 19.00 18.72 18.95 2578040
2025-07-11 18.80 18.95 18.50 18.52 1564393

Explore More About BZ

Coins representing dividend payouts and trends

BZ Dividend History

Discover KANZHUN 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

BZ Stock Split History

Discover KANZHUN 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

BZ Historical Prices

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