CHX Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

35.94

(July 19, 2024)

52-Week High

46.11

(May 24, 2018)

All-Time High

24.96

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-05-09 37.06 43.11 36.50 40.91 23189258
2018-05-10 41.50 41.60 38.07 38.63 4888114
2018-05-11 38.38 38.50 37.55 38.05 3056743
2018-05-14 37.74 39.45 37.57 39.19 4899203
2018-05-15 38.46 40.38 38.34 40.00 5201553
2018-05-16 40.60 42.97 40.55 42.10 3697416
2018-05-17 42.18 45.30 41.52 43.90 2509746
2018-05-18 43.82 45.94 42.97 44.89 3853187
2018-05-21 45.25 45.51 44.00 44.51 1122593
2018-05-22 44.20 45.36 44.12 44.71 1073618
2018-05-23 44.43 45.39 44.32 44.55 886005
2018-05-24 44.64 46.11 44.20 45.53 1012450
2018-05-25 44.84 45.36 43.81 43.99 1188736
2018-05-29 43.38 44.73 43.38 43.86 853978
2018-05-30 44.39 44.49 43.41 43.78 873318
2018-05-31 43.39 44.03 43.15 43.19 1115057
2018-06-01 43.30 43.30 40.78 41.25 681063
2018-06-04 41.32 41.54 38.90 40.93 998762
2018-06-05 40.94 41.26 39.62 39.91 593435
2018-06-06 39.88 41.19 39.11 41.09 953302
2018-06-07 41.75 43.06 41.75 42.25 471078
2018-06-08 42.10 42.29 40.16 41.51 1055908
2018-06-11 41.50 43.64 41.22 42.08 1468255
2018-06-12 42.34 42.46 40.31 40.90 670778
2018-06-13 40.88 40.88 39.05 39.87 1035387
2018-06-14 39.90 40.15 37.59 38.15 1173302
2018-06-15 38.13 38.28 37.14 37.55 2211692
2018-06-18 37.70 38.26 37.33 37.94 491520
2018-06-19 37.62 38.03 36.65 37.78 764716
2018-06-20 37.94 38.28 37.15 38.10 538439
2018-06-21 38.11 38.11 36.22 36.93 906998
2018-06-22 38.03 39.16 37.80 38.69 1299580
2018-06-25 37.81 38.35 36.80 37.81 597451
2018-06-26 37.97 38.70 37.13 38.36 700118
2018-06-27 38.75 40.86 38.55 39.42 912581
2018-06-28 39.32 39.99 38.06 39.93 768550
2018-06-29 39.90 42.49 39.87 41.75 696561
2018-07-02 41.17 41.72 40.43 41.23 383031
2018-07-03 42.17 42.17 40.17 40.27 135206
2018-07-05 39.64 40.47 38.72 38.75 448376
2018-07-06 38.61 39.61 38.43 39.53 247488
2018-07-09 40.00 41.14 39.79 40.43 332077
2018-07-10 40.65 41.09 40.01 40.90 479351
2018-07-11 41.30 41.75 39.87 40.16 683079
2018-07-12 40.30 40.66 39.36 40.47 572755
2018-07-13 40.64 41.02 40.22 40.55 927224
2018-07-16 40.20 40.26 37.80 37.96 338317
2018-07-17 38.20 39.31 38.03 38.96 583564
2018-07-18 38.85 39.08 37.98 38.51 624213
2018-07-19 38.06 38.84 37.44 38.01 531322
2018-07-20 37.99 38.44 37.48 37.55 261451
2018-07-23 37.71 37.71 35.75 35.81 502741
2018-07-24 36.04 36.44 35.43 35.94 423098
2018-07-25 35.60 36.16 35.02 35.90 310674
2018-07-26 36.91 39.55 36.61 39.14 1263268
2018-07-27 39.13 39.46 38.51 38.89 812589
2018-07-30 39.40 40.43 39.15 40.32 363359
2018-07-31 40.34 41.67 39.28 41.00 686598
2018-08-01 40.72 41.29 39.87 40.05 560268
2018-08-02 39.63 41.46 38.77 40.57 404937
2018-08-03 40.56 41.35 40.05 40.47 419325
2018-08-06 40.54 41.60 40.06 41.29 355295
2018-08-07 42.07 43.67 41.90 42.45 337400
2018-08-08 42.06 43.40 41.23 42.57 481560
2018-08-09 42.31 42.62 41.74 42.34 385888
2018-08-10 42.18 43.45 41.70 43.23 420395
2018-08-13 43.26 43.99 42.46 42.50 331874
2018-08-14 42.99 44.14 42.31 43.80 503264
2018-08-15 43.52 43.52 41.33 41.61 503739
2018-08-16 41.78 43.69 40.93 43.36 429739
2018-08-17 43.09 43.46 42.22 43.15 367423
2018-08-20 43.23 44.07 42.66 43.26 328375
2018-08-21 43.43 44.49 42.71 43.75 576872
2018-08-22 43.92 44.35 43.26 43.90 267277
2018-08-23 43.51 44.11 42.78 43.45 311389
2018-08-24 43.62 44.23 43.40 43.91 165238
2018-08-27 43.90 44.25 43.18 43.86 230376
2018-08-28 43.75 44.75 43.31 44.18 351807
2018-08-29 44.24 45.65 43.80 45.27 558609
2018-08-30 45.22 45.94 44.23 44.48 422450
2018-08-31 44.52 45.30 43.81 45.22 340946
2018-09-04 45.09 45.95 44.14 45.03 615331
2018-09-05 44.73 45.64 43.65 44.58 844856
2018-09-06 43.76 44.66 42.72 42.92 937994
2018-09-07 42.45 43.65 41.50 43.58 346054
2018-09-10 43.69 44.90 42.53 43.03 525887
2018-09-11 42.71 43.99 42.22 43.86 321004
2018-09-12 44.29 44.29 42.46 42.93 602584
2018-09-13 42.78 43.81 42.20 42.24 775530
2018-09-14 42.18 43.20 42.03 42.51 644260
2018-09-17 42.71 44.68 42.52 43.30 1032655
2018-09-18 43.50 44.59 43.03 43.78 398567
2018-09-19 43.65 44.99 42.86 43.85 537663
2018-09-20 44.00 45.24 43.32 44.97 646868
2018-09-21 45.47 46.11 43.47 44.48 3028092
2018-09-24 44.50 45.88 43.68 44.30 345466
2018-09-25 44.53 45.46 44.31 44.79 348993
2018-09-26 44.66 46.06 43.94 44.10 423044
2018-09-27 44.16 45.19 43.20 44.03 309648
2018-09-28 43.78 44.70 43.50 43.56 613493
2018-10-01 43.77 44.19 43.16 43.76 331385
2018-10-02 43.67 44.15 42.85 43.01 329959
2018-10-03 43.04 45.52 43.04 44.82 352821
2018-10-04 44.51 45.63 43.88 44.60 491797
2018-10-05 44.61 45.70 44.17 45.17 393333
2018-10-08 44.81 45.50 44.29 45.25 269407
2018-10-09 45.28 45.84 43.86 45.42 516686
2018-10-10 45.06 45.90 43.57 43.73 656411
2018-10-11 43.23 43.61 41.10 42.86 520481
2018-10-12 43.89 43.89 41.67 42.45 363121
2018-10-15 42.55 43.47 41.96 43.22 292946
2018-10-16 43.38 44.08 42.69 43.90 244176
2018-10-17 43.52 43.84 42.22 42.79 229013
2018-10-18 42.26 42.72 40.96 41.09 386050
2018-10-19 41.09 41.46 40.36 40.69 294956
2018-10-22 40.74 41.14 39.71 40.37 404342
2018-10-23 39.29 40.22 37.34 38.66 520779
2018-10-24 38.82 39.41 37.09 37.12 383792
2018-10-25 37.76 39.07 37.42 38.47 397108
2018-10-26 37.70 39.94 37.01 39.10 346126
2018-10-29 39.35 39.40 37.25 37.82 422294
2018-10-30 37.85 39.48 37.40 39.35 673872
2018-10-31 39.30 39.89 37.69 38.99 1363541
2018-11-01 39.21 40.38 38.54 40.28 683678
2018-11-02 40.45 41.97 40.45 41.50 652106
2018-11-05 41.52 42.28 40.14 40.56 447360
2018-11-06 40.33 40.84 39.05 40.37 453048
2018-11-07 40.68 41.89 39.47 40.52 311283
2018-11-08 40.32 40.73 38.64 38.92 175383
2018-11-09 38.28 39.08 37.37 38.03 497287
2018-11-12 38.19 39.34 37.62 37.73 332693
2018-11-13 37.79 38.54 36.09 36.19 523715
2018-11-14 37.31 37.31 34.33 36.19 890194
2018-11-15 35.99 37.03 35.51 36.62 431209
2018-11-16 36.81 37.73 36.34 37.46 246673
2018-11-19 37.17 38.60 36.95 37.90 633384
2018-11-20 36.89 37.51 35.57 36.04 538714
2018-11-21 36.40 37.71 36.40 36.76 255199
2018-11-23 35.35 36.11 34.57 34.91 183943
2018-11-26 35.14 35.70 33.62 34.22 931428
2018-11-27 34.14 34.96 33.87 34.06 406288
2018-11-28 34.22 34.99 33.79 34.88 455435
2018-11-29 34.77 35.40 34.26 35.06 402521
2018-11-30 34.50 35.34 33.90 34.28 609865
2018-12-03 35.50 35.59 34.53 34.74 579649
2018-12-04 34.58 34.58 33.02 33.11 690229
2018-12-06 32.44 32.76 31.23 32.19 541321
2018-12-07 32.90 33.59 31.95 32.31 619397
2018-12-10 31.92 31.92 30.14 30.39 683520
2018-12-11 30.90 31.05 30.23 30.67 789958
2018-12-12 31.15 32.39 30.66 31.56 803882
2018-12-13 31.13 31.91 30.12 31.59 582750
2018-12-14 31.02 32.52 30.97 31.34 1005540
2018-12-17 31.08 31.73 29.67 29.68 465408
2018-12-18 29.68 31.07 29.47 30.62 678822
2018-12-19 30.48 30.66 29.12 29.47 818972
2018-12-20 29.02 29.85 28.58 29.18 1078218
2018-12-21 28.93 29.54 26.99 27.49 1947565
2018-12-24 27.10 27.53 26.21 26.61 321126
2018-12-26 26.54 28.10 25.85 27.96 531875
2018-12-27 27.18 27.62 25.96 27.60 474423
2018-12-28 27.55 28.13 26.52 27.36 548068
2018-12-31 27.43 27.67 25.91 27.08 545050
2019-01-02 26.64 29.04 25.87 27.94 700613
2019-01-03 27.89 28.79 27.22 28.25 432037
2019-01-04 29.07 31.08 28.51 31.05 983514
2019-01-07 31.00 32.37 30.30 31.99 675199
2019-01-08 32.33 32.98 32.15 32.71 622814
2019-01-09 32.91 33.51 31.92 32.15 731557
2019-01-10 31.95 31.95 31.18 31.63 676525
2019-01-11 31.40 31.69 30.46 31.36 507949
2019-01-14 30.98 31.90 30.67 31.50 362410
2019-01-15 31.68 32.02 30.82 31.47 446024
2019-01-16 31.32 32.30 30.60 32.12 351683
2019-01-17 32.75 33.57 32.08 32.72 459332
2019-01-18 33.13 34.20 32.99 33.98 537502
2019-01-22 33.87 33.94 32.79 33.62 661156
2019-01-23 33.72 33.88 32.53 33.18 319582
2019-01-24 33.35 34.53 33.07 33.97 425317
2019-01-25 34.31 34.83 33.87 34.11 229624
2019-01-28 33.17 34.18 33.17 33.99 371873
2019-01-29 34.16 34.73 33.61 33.64 458919
2019-01-30 33.86 34.85 33.17 34.48 189570
2019-01-31 34.81 34.99 33.56 33.62 310136
2019-02-01 33.92 35.00 33.92 34.65 274853
2019-02-04 34.20 34.65 34.05 34.40 319078
2019-02-05 34.33 34.88 34.10 34.42 294058
2019-02-06 34.12 35.21 33.87 34.97 393299
2019-02-07 34.59 35.11 33.16 34.04 351932
2019-02-08 33.79 34.59 33.61 33.89 313479
2019-02-11 33.67 34.84 33.67 34.49 361636
2019-02-12 34.87 36.32 34.87 36.22 346387
2019-02-13 36.48 37.22 34.91 35.49 781180
2019-02-14 35.28 36.64 35.04 35.96 396668
2019-02-15 36.50 37.06 36.19 36.79 506338
2019-02-19 37.87 40.24 37.50 39.23 928716
2019-02-20 39.48 40.92 38.97 40.22 574991
2019-02-21 40.14 40.61 39.19 40.22 283534
2019-02-22 40.42 40.83 39.92 40.47 245755
2019-02-25 40.34 41.93 39.99 41.68 467420
2019-02-26 41.54 41.96 41.35 41.77 433555
2019-02-27 41.78 42.56 41.28 42.25 489536
2019-02-28 42.16 42.42 41.15 41.98 587943
2019-03-01 42.18 42.64 41.31 41.98 600340
2019-03-04 42.31 43.37 41.35 41.51 733320
2019-03-05 41.72 42.10 40.60 41.00 668416
2019-03-06 40.83 41.28 39.73 40.04 537155
2019-03-07 40.05 40.53 39.36 39.55 443935
2019-03-08 39.00 40.28 38.48 39.36 367092
2019-03-11 40.07 40.30 39.25 39.84 551520
2019-03-12 39.89 40.50 39.80 39.87 184903
2019-03-13 40.23 41.44 40.13 41.11 360269
2019-03-14 41.20 41.73 40.78 40.97 466163
2019-03-15 40.97 41.94 40.79 41.92 780484
2019-03-18 41.99 42.55 41.85 42.06 256385
2019-03-19 42.42 42.49 41.51 41.75 542132
2019-03-20 41.67 43.40 41.54 42.52 270567
2019-03-21 42.10 43.04 41.36 42.80 273270
2019-03-22 42.26 42.32 39.47 39.76 357377
2019-03-25 39.59 40.79 39.02 40.62 449238
2019-03-26 41.06 41.83 40.58 41.59 437851
2019-03-27 41.42 42.49 41.27 41.90 327942
2019-03-28 41.39 42.52 41.00 41.47 487419
2019-03-29 41.97 42.39 40.38 41.06 390917
2019-04-01 41.47 42.03 41.20 41.66 493814
2019-04-02 41.73 42.23 40.83 41.03 509599
2019-04-03 41.57 41.57 39.11 39.73 823062
2019-04-04 39.69 40.62 39.14 40.14 712853
2019-04-05 40.42 42.08 40.00 41.80 827607
2019-04-08 41.50 42.47 40.46 40.64 374377
2019-04-09 40.67 41.19 40.19 40.48 419912
2019-04-10 40.78 42.64 40.64 42.06 573467
2019-04-11 41.99 42.41 41.00 41.16 749231
2019-04-12 41.81 42.91 41.37 41.42 424532
2019-04-15 41.23 41.89 40.66 40.79 308747
2019-04-16 41.07 41.96 40.48 41.75 337131
2019-04-17 41.88 42.12 40.80 40.87 181811
2019-04-18 41.00 41.64 40.89 41.00 410311
2019-04-22 41.03 43.17 40.88 42.83 622745
2019-04-23 42.97 43.37 42.67 43.00 379903
2019-04-24 42.90 42.93 41.06 41.74 573478
2019-04-25 41.67 41.80 40.44 40.51 301093
2019-04-26 40.32 40.41 39.37 39.98 367555
2019-04-29 40.02 40.91 39.81 40.50 289131
2019-04-30 40.76 40.77 39.29 39.69 539447
2019-05-01 40.14 40.18 37.51 38.89 1207045
2019-05-02 38.48 39.42 37.96 39.16 537527
2019-05-03 39.54 40.55 39.22 40.44 360061
2019-05-06 39.87 40.62 39.43 40.29 523594
2019-05-07 39.58 40.03 38.43 38.66 229294
2019-05-08 38.74 39.00 38.20 38.52 432085
2019-05-09 38.17 38.92 38.07 38.28 299411
2019-05-10 38.04 38.39 37.41 37.87 396586
2019-05-13 37.24 37.84 35.84 36.89 278684
2019-05-14 37.12 37.78 36.69 36.96 771471
2019-05-15 36.54 37.49 36.29 37.42 283368
2019-05-16 37.51 37.75 36.30 36.59 552883
2019-05-17 36.17 36.43 33.96 34.43 681217
2019-05-20 34.00 35.25 33.44 34.56 616144
2019-05-21 34.33 35.26 33.94 34.13 561168
2019-05-22 33.87 34.12 32.15 33.04 610237
2019-05-23 32.44 32.59 31.53 32.32 446163
2019-05-24 32.51 32.76 30.79 30.87 835715
2019-05-28 31.02 32.03 30.89 31.78 575691
2019-05-29 31.12 31.92 31.01 31.77 529669
2019-05-30 31.94 32.58 31.77 31.99 906442
2019-05-31 31.40 31.70 30.87 31.01 515925
2019-06-03 31.08 31.80 30.98 31.51 759415
2019-06-04 31.78 32.69 31.55 32.13 580173
2019-06-05 32.08 32.14 31.12 32.00 466660
2019-06-06 32.09 33.05 31.91 32.44 804277
2019-06-07 32.56 32.95 31.90 32.78 558013
2019-06-10 32.78 32.95 32.10 32.22 641126
2019-06-11 32.52 33.11 31.86 32.07 427741
2019-06-12 31.89 31.89 30.14 30.60 388819
2019-06-13 31.08 32.36 30.91 32.05 706525
2019-06-14 31.90 31.98 31.03 31.05 507083
2019-06-17 30.91 31.97 30.70 31.23 348410
2019-06-18 31.27 32.34 31.20 31.81 363892
2019-06-19 31.83 31.93 31.01 31.47 609013
2019-06-20 31.92 32.75 31.51 31.85 822834
2019-06-21 31.86 32.41 31.47 32.19 949109
2019-06-24 32.03 32.12 31.05 31.23 471590
2019-06-25 30.88 31.83 30.06 31.43 836700
2019-06-26 31.75 32.89 31.75 32.27 471079
2019-06-27 32.29 32.87 32.00 32.78 592280
2019-06-28 32.83 33.84 32.83 33.54 836217
2019-07-01 34.10 34.64 33.59 33.82 336322
2019-07-02 33.69 33.69 31.29 31.70 835477
2019-07-03 31.69 32.07 31.00 31.85 357057
2019-07-05 31.66 32.13 31.62 31.97 201675
2019-07-08 31.69 32.22 31.60 32.02 330271
2019-07-09 31.83 32.25 31.24 31.97 384185
2019-07-10 31.45 32.89 30.89 31.92 606066
2019-07-11 31.89 32.38 31.31 31.41 322941
2019-07-12 31.46 31.99 30.60 31.79 771835
2019-07-15 31.89 32.32 30.41 30.86 647783
2019-07-16 30.72 31.84 30.40 31.15 411903
2019-07-17 30.99 31.39 30.08 30.25 531922
2019-07-18 30.25 30.62 29.35 29.91 471480
2019-07-19 29.92 30.42 29.50 30.29 495129
2019-07-22 30.52 32.04 30.41 31.62 734649
2019-07-23 31.69 32.43 31.30 31.63 488688
2019-07-24 31.65 32.16 31.33 31.43 612979
2019-07-25 31.80 31.80 29.84 30.39 621741
2019-07-26 30.44 32.02 30.06 31.86 1051852
2019-07-29 31.60 31.79 30.67 31.33 1150644
2019-07-30 30.93 32.93 30.71 32.64 795034
2019-07-31 32.52 33.85 32.32 32.53 871000
2019-08-01 32.46 32.93 31.32 31.43 1021610
2019-08-02 31.34 31.57 30.37 30.75 585297
2019-08-05 29.74 30.10 28.59 29.58 876961
2019-08-06 29.68 30.26 28.75 29.36 430673
2019-08-07 28.70 29.74 28.32 29.50 611197
2019-08-08 29.75 29.75 28.97 29.40 721470
2019-08-09 29.32 29.78 28.24 28.40 552813
2019-08-12 28.32 28.68 27.82 28.58 394229
2019-08-13 28.53 29.66 28.26 28.53 443727
2019-08-14 27.70 27.71 26.16 26.29 466613
2019-08-15 26.02 26.32 25.51 26.11 531951
2019-08-16 26.30 26.40 25.95 26.09 623312
2019-08-19 26.70 27.85 26.68 27.51 483392
2019-08-20 27.40 27.45 26.90 27.18 250867
2019-08-21 27.61 27.61 26.87 26.96 332799
2019-08-22 27.19 27.60 26.40 26.40 406322
2019-08-23 26.07 26.49 24.67 24.77 478606
2019-08-26 25.12 25.42 24.44 24.62 355600
2019-08-27 24.97 25.12 23.80 24.13 416634
2019-08-28 24.37 25.74 23.92 25.20 537564
2019-08-29 25.50 26.42 25.50 26.10 451485
2019-08-30 26.38 26.85 25.80 25.98 595631
2019-09-03 25.40 26.21 24.90 26.11 560670
2019-09-04 26.63 26.79 25.90 26.65 432921
2019-09-05 27.00 28.35 26.92 28.14 938045
2019-09-06 28.00 28.51 27.43 28.25 681088
2019-09-09 28.44 29.26 28.15 29.20 555102
2019-09-10 29.18 29.98 28.89 29.30 418242
2019-09-11 28.22 29.43 27.81 28.97 1159323
2019-09-12 28.31 29.42 28.06 28.81 552904
2019-09-13 29.09 29.35 28.41 28.76 354235
2019-09-16 30.00 32.46 29.50 32.21 1059212
2019-09-17 31.85 31.85 29.74 30.53 888125
2019-09-18 30.20 30.49 29.10 29.80 523655
2019-09-19 30.10 30.33 29.24 29.30 772273
2019-09-20 29.42 29.92 29.21 29.49 1137101
2019-09-23 29.02 29.93 29.02 29.60 596471
2019-09-24 29.28 29.37 27.68 27.78 429712
2019-09-25 27.42 28.33 27.13 28.05 601911
2019-09-26 27.87 28.00 26.60 26.75 632180
2019-09-27 26.52 27.43 26.06 26.99 964747
2019-09-30 26.85 27.27 26.75 27.05 1122425
2019-10-01 28.04 28.04 25.84 25.95 378628
2019-10-02 26.00 26.05 25.10 25.26 434460
2019-10-03 25.14 25.69 24.36 25.60 687073
2019-10-04 25.87 26.00 25.05 25.38 454923
2019-10-07 25.35 25.44 24.60 24.66 617532
2019-10-08 24.20 24.73 23.84 24.03 620106
2019-10-09 24.36 24.68 23.83 24.07 681492
2019-10-10 23.68 24.52 23.62 24.25 655874
2019-10-11 24.65 25.75 24.46 25.51 516728
2019-10-14 25.08 25.58 24.60 25.42 440291
2019-10-15 25.40 26.30 25.08 25.52 653373
2019-10-16 25.50 26.02 25.23 25.35 565786
2019-10-17 25.58 25.93 25.33 25.58 773426
2019-10-18 25.55 26.10 25.26 25.28 509290
2019-10-21 25.37 25.90 25.13 25.65 945740
2019-10-22 25.70 25.79 25.04 25.29 1276118
2019-10-23 25.31 26.00 24.45 25.78 1032143
2019-10-24 24.90 26.09 23.90 25.87 1923083
2019-10-25 25.72 27.11 25.12 26.44 1803680
2019-10-28 26.70 27.71 26.34 26.40 907280
2019-10-29 26.24 27.17 25.91 27.03 753131
2019-10-30 27.03 27.06 25.24 25.39 784927
2019-10-31 25.26 25.55 24.84 25.17 805945
2019-11-01 25.51 26.44 25.51 26.33 595267
2019-11-04 26.72 27.36 26.53 27.18 711210
2019-11-05 27.26 27.89 27.14 27.27 718320
2019-11-06 26.94 27.24 26.33 26.69 1488060
2019-11-07 27.15 27.86 26.94 27.03 587314
2019-11-08 26.72 27.38 26.07 27.28 901091
2019-11-11 26.95 27.15 26.53 27.11 364870
2019-11-12 27.10 27.41 26.60 26.87 516163
2019-11-13 26.57 26.62 26.19 26.47 615057
2019-11-14 26.42 26.68 25.53 25.57 498458
2019-11-15 25.72 26.01 25.16 25.62 719498
2019-11-18 25.26 25.40 24.96 25.28 422450
2019-11-19 25.16 25.54 24.80 25.34 445511
2019-11-20 25.43 26.00 25.15 25.40 386739
2019-11-21 25.67 26.32 25.19 26.26 516140
2019-11-22 26.34 26.66 25.88 26.17 624051
2019-11-25 26.21 26.99 26.00 26.91 412075
2019-11-26 26.80 26.86 26.27 26.50 437879
2019-11-27 26.57 26.81 26.21 26.42 247830
2019-11-29 26.07 26.07 25.48 25.54 114198
2019-12-02 25.59 26.32 25.59 25.96 311359
2019-12-03 25.65 26.28 25.27 25.63 639184
2019-12-04 25.82 26.87 25.69 26.43 321382
2019-12-05 26.49 26.71 25.85 25.99 299675
2019-12-06 26.17 27.58 26.17 27.33 974165
2019-12-09 27.07 27.48 26.40 26.59 391764
2019-12-10 26.72 28.06 26.60 27.72 584376
2019-12-11 27.74 28.11 27.35 27.97 501138
2019-12-12 28.51 29.34 28.44 29.11 837671
2019-12-13 29.11 29.53 28.78 28.92 720980
2019-12-16 29.18 29.83 28.91 29.23 496714
2019-12-17 29.19 29.97 29.19 29.94 544421
2019-12-18 29.68 30.84 29.57 30.67 813725
2019-12-19 32.02 33.73 31.94 32.50 2181394
2019-12-20 32.57 32.90 31.71 32.80 1912559
2019-12-23 32.77 33.97 32.63 33.70 520280
2019-12-24 33.67 34.17 33.50 33.93 221958
2019-12-26 34.00 34.40 33.82 33.95 401531
2019-12-27 34.19 34.36 33.61 34.15 368252
2019-12-30 34.21 34.80 34.01 34.09 422188
2019-12-31 33.76 34.28 33.66 33.78 514964
2020-01-02 33.64 33.96 32.99 33.67 528799
2020-01-03 34.16 34.46 33.15 33.59 499471
2020-01-06 33.44 33.83 32.85 33.68 616493
2020-01-07 33.54 33.72 32.67 33.26 342723
2020-01-08 33.07 33.23 31.78 32.23 480245
2020-01-09 32.21 32.39 31.49 32.27 320759
2020-01-10 32.25 32.25 31.72 32.03 564366
2020-01-13 31.98 31.99 31.17 31.52 380030
2020-01-14 31.38 32.09 31.26 31.88 339219
2020-01-15 31.73 31.77 30.92 31.19 354389
2020-01-16 31.47 31.95 30.90 31.17 387528
2020-01-17 31.46 31.60 30.88 31.02 310171
2020-01-21 30.66 30.76 29.99 30.09 716656
2020-01-22 29.90 30.07 29.24 29.46 713964
2020-01-23 29.02 29.57 28.46 29.08 508027
2020-01-24 28.98 29.02 28.20 28.79 527641
2020-01-27 27.81 28.19 27.25 27.43 451756
2020-01-28 27.67 27.86 26.95 27.63 381941
2020-01-29 27.93 28.12 26.49 26.51 437500
2020-01-30 25.98 26.63 25.92 26.61 189527
2020-01-31 26.04 26.25 25.63 25.86 263024
2020-02-03 25.87 26.30 25.69 25.81 367930
2020-02-04 26.49 27.04 25.99 26.10 285896
2020-02-05 26.75 27.60 26.64 27.22 261917
2020-02-06 27.33 27.46 26.60 26.94 427813
2020-02-07 26.55 27.15 26.44 26.62 336033
2020-02-10 26.37 26.74 25.99 26.56 311258
2020-02-11 27.02 27.58 26.50 26.73 286425
2020-02-12 27.53 27.69 26.32 26.58 769306
2020-02-13 26.38 26.65 25.18 25.42 1398521
2020-02-14 25.48 25.68 24.84 25.36 594713
2020-02-18 25.27 26.23 24.91 25.92 809407
2020-02-19 26.24 26.25 25.10 25.29 1468118
2020-02-20 25.44 26.45 25.41 25.77 611755
2020-02-21 25.38 25.45 24.66 24.77 691279
2020-02-24 23.58 24.03 22.47 23.09 922654
2020-02-25 22.71 23.00 21.34 21.86 1069350
2020-02-26 21.84 22.01 20.40 20.68 792262
2020-02-27 19.78 19.78 18.41 18.49 1191482
2020-02-28 17.75 19.02 17.71 18.60 1320715
2020-03-02 18.94 19.71 18.16 19.69 961545
2020-03-03 19.60 19.82 17.81 18.29 760457
2020-03-04 18.61 18.61 17.12 17.62 653868
2020-03-05 17.21 17.35 16.65 17.22 802115
2020-03-06 16.58 17.08 15.18 15.48 1004850
2020-03-09 10.00 10.46 8.63 8.64 2905972
2020-03-10 9.50 9.50 7.56 8.10 2539323
2020-03-11 7.65 8.59 7.45 8.13 3216858
2020-03-12 7.45 7.45 6.51 6.65 2169663
2020-03-13 7.14 7.14 5.61 6.66 1789548
2020-03-16 6.08 6.63 4.27 4.47 2630154
2020-03-17 4.49 4.53 3.49 3.67 3423542
2020-03-18 3.50 3.69 3.33 3.40 2164227
2020-03-19 3.37 3.50 2.96 3.45 5813872
2020-03-20 3.56 4.32 3.37 3.62 4020079
2020-03-23 3.60 3.61 2.89 3.02 2112767
2020-03-24 3.13 4.37 3.10 4.19 2981737
2020-03-25 4.61 6.05 4.21 5.67 4153858
2020-03-26 5.71 6.85 5.67 6.29 2308380
2020-03-27 6.02 6.19 5.25 5.90 2462977
2020-03-30 6.10 6.10 5.36 5.76 1388839
2020-03-31 5.84 6.39 5.49 5.75 2527044
2020-04-01 5.45 6.37 5.25 6.10 2205693
2020-04-02 6.36 7.22 6.10 7.04 2527614
2020-04-03 7.47 7.61 6.22 6.51 1643692
2020-04-06 6.62 7.11 6.26 7.03 1316309
2020-04-07 7.29 7.95 6.93 7.23 2146936
2020-04-08 7.72 8.66 7.38 8.66 1294662
2020-04-09 8.97 10.12 8.50 9.30 2236656
2020-04-13 9.61 9.83 8.81 9.36 1501290
2020-04-14 9.37 9.59 8.42 8.58 1405479
2020-04-15 8.07 8.13 6.79 7.65 1479800
2020-04-16 7.66 7.66 6.00 6.07 1914044
2020-04-17 6.35 7.46 6.32 7.46 2141100
2020-04-20 6.71 8.35 6.39 7.31 2330092
2020-04-21 7.25 7.67 6.79 6.88 1632426
2020-04-22 7.23 7.68 6.87 6.93 1822277
2020-04-23 7.14 8.73 7.08 8.61 2975253
2020-04-24 8.94 9.34 7.78 8.35 2989583
2020-04-27 8.03 9.00 7.68 8.62 1663105
2020-04-28 9.37 11.39 9.05 10.90 4139041
2020-04-29 12.00 12.26 9.91 10.68 3607122
2020-04-30 10.49 10.52 9.08 9.21 4720503
2020-05-01 8.92 8.99 8.25 8.90 2961812
2020-05-04 8.36 9.09 8.36 9.06 2706109
2020-05-05 9.32 9.77 9.07 9.15 3588968
2020-05-06 9.17 9.32 8.40 8.60 2392554
2020-05-07 8.87 9.17 8.70 8.91 2400383
2020-05-08 9.18 9.93 8.93 9.85 3666747
2020-05-11 9.19 9.57 9.10 9.36 2279931
2020-05-12 9.53 9.63 8.96 9.17 1914196
2020-05-13 8.98 9.01 8.36 8.47 2486657
2020-05-14 8.09 8.70 7.76 8.65 2145785
2020-05-15 8.45 8.83 8.22 8.45 1601005
2020-05-18 9.01 9.30 8.73 9.01 2499918
2020-05-19 9.14 9.19 8.57 8.64 2571096
2020-05-20 8.93 9.08 8.84 8.99 5124887
2020-05-21 8.91 9.01 8.64 8.80 2866051
2020-05-22 8.76 8.76 8.44 8.65 1698549
2020-05-26 8.99 9.05 8.71 8.82 3714663
2020-05-27 8.90 8.99 8.33 8.77 7217365
2020-05-28 8.73 8.98 8.51 8.91 5948350
2020-05-29 8.90 9.14 8.70 9.07 15384334
2020-06-01 9.46 9.46 8.90 9.15 24202040
2020-06-02 9.14 10.16 9.12 10.09 25110047
2020-06-03 9.65 10.38 9.43 10.34 37297719
2020-06-04 10.70 11.05 10.33 10.96 34339865
2020-06-05 11.12 12.75 11.12 12.10 16229025
2020-06-08 12.29 13.95 11.96 13.75 23326162
2020-06-09 13.15 13.42 12.41 12.80 10094534
2020-06-10 12.71 12.71 11.61 11.73 10179004
2020-06-11 10.58 11.28 10.37 10.46 5581132
2020-06-12 10.97 11.06 10.01 10.42 4987122
2020-06-15 10.27 10.56 9.74 10.29 5246199
2020-06-16 11.04 11.33 10.20 10.35 3463371
2020-06-17 10.36 10.42 9.99 10.05 2668449
2020-06-18 9.93 10.19 9.57 9.76 3253001
2020-06-19 9.99 10.24 9.66 9.78 5094616
2020-06-22 9.82 10.23 9.59 10.12 3612208
2020-06-23 10.32 10.58 10.19 10.34 2643253
2020-06-24 10.02 10.22 9.30 9.50 3484627
2020-06-25 9.49 10.06 9.45 9.88 3235147
2020-06-26 9.85 9.85 9.13 9.35 22819966
2020-06-29 9.55 9.84 9.31 9.65 3063455
2020-06-30 9.43 9.91 9.27 9.76 2500527
2020-07-01 9.74 10.07 9.39 9.41 2704199
2020-07-02 9.76 9.96 9.49 9.69 2221091
2020-07-06 9.89 10.20 9.31 9.71 5364478
2020-07-07 9.57 9.81 9.21 9.44 2339855
2020-07-08 9.37 9.65 9.08 9.39 2119368
2020-07-09 9.31 9.33 8.53 8.56 3161632
2020-07-10 8.54 9.02 8.29 8.95 2081987
2020-07-13 9.09 9.09 8.35 8.49 3472748
2020-07-14 8.41 8.87 8.28 8.85 1910767
2020-07-15 9.14 9.55 9.04 9.47 2132665
2020-07-16 9.54 9.54 9.06 9.13 1773213
2020-07-17 9.16 9.33 8.82 8.85 1534667
2020-07-20 8.70 9.10 8.48 8.80 2091176
2020-07-21 8.95 9.82 8.85 9.58 3212530
2020-07-22 9.48 9.50 9.15 9.26 1382271
2020-07-23 9.06 9.67 9.00 9.65 1577969
2020-07-24 9.51 9.70 9.35 9.68 2537534
2020-07-27 9.61 9.78 9.40 9.74 1005873
2020-07-28 9.56 9.78 9.32 9.51 2190925
2020-07-29 9.49 10.08 9.47 9.94 4128147
2020-07-30 9.64 10.04 9.40 9.78 2509221
2020-07-31 9.55 9.80 9.46 9.51 1973920
2020-08-03 9.52 9.98 9.22 9.74 1628124
2020-08-04 9.65 10.14 9.54 10.01 2192786
2020-08-05 10.33 10.58 10.08 10.35 2210536
2020-08-06 10.58 10.98 10.14 10.36 4275135
2020-08-07 10.44 10.61 10.11 10.60 2645842
2020-08-10 10.81 11.47 10.70 11.25 3816255
2020-08-11 11.69 12.15 11.08 11.19 3166806
2020-08-12 11.36 11.48 10.91 11.19 1925904
2020-08-13 11.17 11.26 10.80 11.12 1488433
2020-08-14 10.89 11.18 10.70 11.10 1324161
2020-08-17 11.07 11.19 10.61 10.77 2138568
2020-08-18 10.76 10.76 10.31 10.52 1700110
2020-08-19 10.52 10.65 10.35 10.41 1304419
2020-08-20 10.25 10.31 9.98 10.02 1512752
2020-08-21 9.81 9.93 9.49 9.86 2360497
2020-08-24 10.01 10.53 9.83 10.51 2120633
2020-08-25 10.56 10.70 10.23 10.51 1478600
2020-08-26 10.50 10.50 10.02 10.10 1590319
2020-08-27 10.18 10.38 9.97 10.30 1537099
2020-08-28 10.39 10.62 10.21 10.57 1437613
2020-08-31 10.51 10.62 10.17 10.24 1823853
2020-09-01 10.07 10.31 9.88 10.30 1262245
2020-09-02 10.24 10.36 9.98 10.00 1712301
2020-09-03 10.04 10.31 9.94 10.00 1148521
2020-09-04 10.21 10.28 9.79 10.11 1380784
2020-09-08 10.15 10.15 9.47 9.80 1989257
2020-09-09 9.90 9.90 9.45 9.56 1832506
2020-09-10 9.55 9.63 8.80 8.84 2487944
2020-09-11 9.15 9.16 8.69 8.85 1527551
2020-09-14 8.95 9.11 8.71 9.02 1166509
2020-09-15 9.05 9.35 9.01 9.13 864039
2020-09-16 9.28 10.04 9.17 9.87 1934570
2020-09-17 9.61 9.78 9.34 9.64 1300701
2020-09-18 9.70 9.72 9.08 9.16 2926242
2020-09-21 8.85 8.95 8.26 8.82 2969153
2020-09-22 8.89 9.12 8.80 8.84 2151090
2020-09-23 8.80 8.96 8.20 8.21 1777301
2020-09-24 8.15 8.44 7.71 8.19 2081332
2020-09-25 8.13 8.15 7.85 8.08 1627220
2020-09-28 8.27 8.57 8.20 8.26 1749538
2020-09-29 8.15 8.23 7.61 7.97 2267462
2020-09-30 8.01 8.39 7.91 7.99 1949132
2020-10-01 7.83 8.02 7.73 7.95 2692092
2020-10-02 7.73 8.36 7.57 8.24 1735477
2020-10-05 8.45 8.67 8.25 8.55 1394784
2020-10-06 8.79 8.83 8.10 8.24 2891264
2020-10-07 8.21 8.31 7.82 8.00 1883750
2020-10-08 8.18 8.65 8.00 8.61 3407970
2020-10-09 8.74 8.85 8.37 8.63 1172568
2020-10-12 8.53 8.66 8.37 8.55 1311919
2020-10-13 8.38 8.61 8.21 8.31 2359938
2020-10-14 8.33 8.64 8.29 8.32 1259518
2020-10-15 8.09 8.51 7.96 8.45 1090316
2020-10-16 8.11 8.36 7.89 7.95 1381336
2020-10-19 8.01 8.26 7.89 7.92 1421121
2020-10-20 8.06 8.40 7.79 8.26 1790868
2020-10-21 8.16 8.40 7.96 8.19 1204287
2020-10-22 8.26 8.49 8.05 8.46 1226692
2020-10-23 8.57 8.75 8.45 8.51 1278083
2020-10-26 8.33 8.41 7.75 7.82 1632454
2020-10-27 7.76 7.87 7.46 7.58 1476330
2020-10-28 7.25 7.30 6.87 7.15 1741709
2020-10-29 7.23 8.10 6.91 8.00 2808017
2020-10-30 8.13 8.77 8.06 8.73 2467050
2020-11-02 8.85 9.31 8.67 9.31 2754242
2020-11-03 9.59 9.69 9.01 9.17 2040045
2020-11-04 8.95 9.19 8.56 8.93 1637094
2020-11-05 8.94 9.20 8.81 8.92 2120916
2020-11-06 8.93 9.00 8.28 8.37 1566050
2020-11-09 9.59 10.89 9.59 10.43 4151990
2020-11-10 10.71 10.76 10.32 10.42 2001424
2020-11-11 10.54 10.61 9.92 10.22 1406709
2020-11-12 9.88 10.23 9.84 10.13 1215164
2020-11-13 10.27 10.50 10.15 10.39 1225201
2020-11-16 11.09 11.58 10.86 11.50 1707547
2020-11-17 11.15 12.13 11.00 12.11 1812470
2020-11-18 12.33 12.48 11.62 11.63 2001531
2020-11-19 11.46 11.90 11.29 11.83 1339799
2020-11-20 11.72 11.95 11.66 11.79 1131833
2020-11-23 12.11 13.09 12.03 13.01 1206965
2020-11-24 13.48 14.26 13.37 13.64 3398825
2020-11-25 13.36 13.49 12.93 13.13 1682448
2020-11-27 13.02 13.22 12.65 12.82 457686
2020-11-30 12.51 12.75 11.85 11.88 1643799
2020-12-01 12.32 12.85 12.31 12.61 1625720
2020-12-02 12.43 13.47 12.43 12.91 1170293
2020-12-03 12.94 13.31 12.72 13.08 1044683
2020-12-04 13.50 14.37 13.37 14.27 1825336
2020-12-07 14.06 14.14 13.31 13.44 1654508
2020-12-08 13.15 13.89 13.15 13.80 1728627
2020-12-09 13.98 14.04 13.16 13.47 2018631
2020-12-10 13.22 14.30 13.21 13.95 3096293
2020-12-11 13.73 13.87 13.35 13.86 1776272
2020-12-14 14.09 14.30 13.80 14.01 3164828
2020-12-15 14.12 14.77 14.00 14.55 2595909
2020-12-16 14.57 14.83 14.12 14.75 3340801
2020-12-17 14.90 14.93 14.49 14.62 2057239
2020-12-18 14.70 15.07 13.99 14.07 4114842
2020-12-21 13.32 14.15 13.23 13.78 1758442
2020-12-22 14.08 14.57 13.84 13.91 1442352
2020-12-23 14.05 15.16 14.05 15.08 2909026
2020-12-24 15.24 15.38 14.63 14.92 784825
2020-12-28 14.99 15.10 14.56 14.63 1346664
2020-12-29 14.73 14.83 14.40 14.75 1285959
2020-12-30 14.69 15.30 14.69 15.08 1600961
2020-12-31 14.99 15.45 14.80 15.30 1256346
2021-01-04 15.52 16.19 15.34 15.69 2103794
2021-01-05 15.99 17.22 15.96 16.80 2196297
2021-01-06 17.06 18.18 16.81 17.63 2837446
2021-01-07 17.87 18.50 17.80 18.10 1706237
2021-01-08 18.55 18.89 17.53 17.79 1621203
2021-01-11 17.26 18.20 17.25 18.16 1545350
2021-01-12 18.32 19.13 18.22 18.38 1545577
2021-01-13 18.16 18.42 17.72 17.98 1081249
2021-01-14 18.20 18.75 17.96 18.50 1188933
2021-01-15 17.95 18.21 17.32 17.69 1149623
2021-01-19 18.01 18.02 17.47 17.71 1152496
2021-01-20 17.62 18.05 17.03 17.30 1175253
2021-01-21 17.27 17.35 16.50 16.55 2387981
2021-01-22 16.18 17.21 15.67 17.18 1333564
2021-01-25 16.84 16.84 15.67 16.10 1532005
2021-01-26 16.54 16.79 15.80 15.81 772144
2021-01-27 15.28 15.88 14.88 14.92 2360049
2021-01-28 15.13 15.92 14.80 15.69 1680160
2021-01-29 15.28 15.64 14.94 15.29 1176833
2021-02-01 15.77 15.79 14.93 15.25 703267
2021-02-02 15.55 15.90 15.32 15.62 820589
2021-02-03 15.68 16.44 15.62 16.42 827683
2021-02-04 16.61 17.04 16.36 16.88 935998
2021-02-05 17.29 17.34 16.59 16.96 850500
2021-02-08 16.96 17.74 16.80 17.42 1002722
2021-02-09 17.32 17.70 16.95 17.19 1113869
2021-02-10 17.29 17.98 17.03 17.26 977882
2021-02-11 17.27 17.27 16.21 16.68 930244
2021-02-12 16.41 17.03 16.00 16.80 900534
2021-02-16 17.19 17.66 17.04 17.47 697056
2021-02-17 17.23 18.21 17.06 18.17 1203675
2021-02-18 17.92 18.05 17.31 17.61 1829912
2021-02-19 17.80 18.58 17.80 18.18 1649973
2021-02-22 18.22 19.45 18.20 19.15 1488458
2021-02-23 19.13 19.21 17.93 19.13 2020266
2021-02-24 20.00 21.19 19.92 21.08 3316118
2021-02-25 21.69 22.00 20.54 20.72 1659350
2021-02-26 20.58 21.52 19.59 21.27 1751924
2021-03-01 21.57 22.83 21.37 22.82 2307742
2021-03-02 22.99 22.99 21.38 21.86 1966409
2021-03-03 22.36 22.61 21.30 21.63 1665195
2021-03-04 22.11 22.89 21.01 21.68 1705834
2021-03-05 22.44 23.49 21.61 23.37 2759899
2021-03-08 24.16 24.30 22.93 23.97 1730555
2021-03-09 24.36 24.40 22.35 22.61 1572212
2021-03-10 22.50 24.52 22.43 24.43 3734738
2021-03-11 23.66 25.14 23.66 24.98 1805340
2021-03-12 25.59 25.59 24.53 25.07 1401100
2021-03-15 25.00 25.49 24.44 25.22 1806448
2021-03-16 24.74 24.74 23.61 24.54 1797311
2021-03-17 24.24 24.79 23.60 24.01 1316890
2021-03-18 23.95 24.13 22.17 22.48 1798509
2021-03-19 22.55 23.27 21.89 22.39 5016144
2021-03-22 22.33 22.35 21.44 22.13 1626177
2021-03-23 21.00 21.63 20.22 20.33 1938240
2021-03-24 21.21 21.82 20.84 21.00 1556129
2021-03-25 20.37 21.63 19.76 21.57 1257051
2021-03-26 22.26 23.08 21.60 22.21 1359380
2021-03-29 21.63 22.35 21.14 21.39 1119082
2021-03-30 21.11 21.73 21.08 21.26 1080092
2021-03-31 21.07 21.91 20.87 21.73 1069272
2021-04-01 21.68 21.99 20.68 21.57 1697102
2021-04-05 21.65 21.72 20.81 21.59 1183422
2021-04-06 21.58 22.26 21.29 21.33 1017013
2021-04-07 21.21 21.63 21.02 21.14 754230
2021-04-08 21.01 21.60 20.32 20.81 1360203
2021-04-09 20.92 20.96 20.05 20.48 1084509
2021-04-12 20.82 21.13 20.38 20.99 1158170
2021-04-13 20.62 20.83 20.13 20.46 1061753
2021-04-14 20.71 22.07 20.62 21.42 1104295
2021-04-15 21.47 21.50 20.75 20.94 787067
2021-04-16 21.24 21.49 20.46 20.91 778918
2021-04-19 20.79 21.10 20.35 20.63 829891
2021-04-20 20.36 20.87 18.82 18.94 2177963
2021-04-21 18.73 19.70 18.26 19.69 1435351
2021-04-22 19.68 20.20 19.38 19.87 994770
2021-04-23 19.95 20.68 19.69 20.42 1185167
2021-04-26 20.61 21.14 20.43 20.72 988954
2021-04-27 20.68 20.99 19.78 20.36 1163887
2021-04-28 20.44 21.84 20.44 21.70 1358788
2021-04-29 21.01 21.92 20.54 21.33 2491362
2021-04-30 21.11 22.00 20.86 21.01 1498138
2021-05-03 21.56 22.47 21.47 22.11 1415276
2021-05-04 22.43 22.72 21.54 22.47 989773
2021-05-05 22.74 24.05 22.48 23.50 1423800
2021-05-06 23.63 24.03 22.65 23.98 1176079
2021-05-07 23.09 25.29 22.66 25.19 1228257
2021-05-10 25.18 25.78 24.02 24.04 1335679
2021-05-11 22.65 24.72 22.35 24.12 1018883
2021-05-12 24.24 25.43 24.15 24.70 1704891
2021-05-13 24.18 25.18 23.90 24.72 1891399
2021-05-14 25.27 26.30 25.27 25.77 971090
2021-05-17 25.01 26.91 25.01 26.84 859921
2021-05-18 26.87 27.10 25.36 25.59 1289259
2021-05-19 24.90 25.49 24.28 25.21 1171290
2021-05-20 25.23 25.84 24.64 25.48 994439
2021-05-21 25.99 26.28 25.27 25.28 993299
2021-05-24 25.47 26.06 24.87 25.32 659544
2021-05-25 25.22 25.44 24.66 24.92 1078173
2021-05-26 25.35 26.26 24.51 26.13 1544536
2021-05-27 26.69 26.81 26.20 26.57 886999
2021-05-28 26.38 26.59 25.86 26.50 1587097
2021-06-01 26.95 27.88 26.95 27.44 1622543
2021-06-02 28.12 30.48 27.42 29.46 2294804
2021-06-03 28.90 30.19 28.69 29.31 2262951
2021-06-04 29.61 29.90 28.66 29.68 1586017
2021-06-07 29.75 29.87 27.73 27.97 1635798
2021-06-08 27.66 28.03 26.87 27.62 1435804
2021-06-09 27.84 27.97 26.76 26.83 1147457
2021-06-10 27.14 27.84 26.19 26.24 1468667
2021-06-11 26.72 27.00 26.33 26.94 1101263
2021-06-14 26.89 27.94 26.59 26.79 1220513
2021-06-15 27.03 28.14 26.84 28.11 1371732
2021-06-16 27.75 28.88 27.62 28.21 1467861
2021-06-17 28.22 28.36 25.61 26.78 2131723
2021-06-18 25.55 27.04 25.54 26.35 2890246
2021-06-21 26.49 27.30 26.20 26.67 2068782
2021-06-22 26.45 26.91 25.92 26.88 1485108
2021-06-23 27.22 27.88 26.43 26.56 944895
2021-06-24 26.70 27.58 26.42 27.45 1155085
2021-06-25 27.45 27.74 26.83 26.92 4025541
2021-06-28 26.92 26.92 25.27 25.46 1073221
2021-06-29 25.73 26.11 25.14 25.19 1108520
2021-06-30 25.35 26.06 25.25 25.65 897210
2021-07-01 26.40 26.92 26.06 26.17 1440224
2021-07-02 26.25 26.25 25.33 25.37 958753
2021-07-06 25.30 25.30 23.60 23.99 1317389
2021-07-07 23.50 24.27 23.04 23.47 1150175
2021-07-08 22.84 24.11 22.55 23.72 922646
2021-07-09 24.04 24.99 23.91 24.86 871269
2021-07-12 24.36 25.06 24.25 24.75 671914
2021-07-13 24.55 24.65 23.75 24.52 1206441
2021-07-14 24.68 25.31 23.69 23.88 1220666
2021-07-15 23.53 24.11 23.03 23.18 1039581
2021-07-16 23.48 23.48 22.26 22.34 1229338
2021-07-19 21.23 21.93 20.90 21.37 1681410
2021-07-20 21.44 21.96 21.12 21.43 1388980
2021-07-21 22.02 23.14 22.02 22.63 1122887
2021-07-22 22.95 23.13 21.60 21.97 736987
2021-07-23 22.43 22.92 21.57 22.04 790024
2021-07-26 22.19 23.12 22.19 22.65 869136
2021-07-27 22.26 22.50 21.80 22.23 527714
2021-07-28 22.38 22.80 21.70 22.46 706033
2021-07-29 22.69 24.22 22.49 23.74 1782229
2021-07-30 23.86 23.88 22.88 23.24 1318379
2021-08-02 23.29 24.06 22.95 23.03 1325977
2021-08-03 22.85 23.80 22.38 23.77 1150329
2021-08-04 23.25 23.31 21.79 21.84 1002968
2021-08-05 21.95 22.83 21.77 22.39 1391505
2021-08-06 22.78 23.62 22.64 23.46 963370
2021-08-09 22.94 23.27 22.12 22.88 917111
2021-08-10 23.18 24.14 23.11 23.61 1054097
2021-08-11 23.43 24.02 22.84 23.98 695927
2021-08-12 24.14 24.23 23.23 23.44 1119218
2021-08-13 23.54 23.61 22.87 22.99 747796
2021-08-16 22.42 22.63 22.00 22.43 533950
2021-08-17 22.16 22.51 21.60 21.99 626900
2021-08-18 22.14 22.69 21.72 21.75 598473
2021-08-19 21.10 21.39 20.58 21.05 773707
2021-08-20 20.76 21.50 20.66 21.44 817124
2021-08-23 22.12 22.82 22.06 22.46 626988
2021-08-24 22.71 23.43 22.71 22.91 556954
2021-08-25 22.91 23.24 22.55 22.98 589215
2021-08-26 22.84 23.05 22.51 22.71 527542
2021-08-27 23.04 24.22 23.00 24.14 941642
2021-08-30 24.53 24.71 23.55 23.58 1010566
2021-08-31 23.27 23.85 23.26 23.33 981207
2021-09-01 23.06 23.49 21.56 23.22 583530
2021-09-02 23.60 24.03 23.13 23.40 887007
2021-09-03 23.33 23.60 22.85 23.09 647005
2021-09-07 22.40 23.54 22.40 22.50 774067
2021-09-08 22.51 22.95 21.95 21.99 1558194
2021-09-09 21.87 22.49 21.66 22.18 1625424
2021-09-10 22.51 22.87 22.18 22.21 934389
2021-09-13 22.67 23.73 22.48 23.25 1242948
2021-09-14 23.63 23.73 22.37 22.55 921482
2021-09-15 22.92 23.76 22.59 23.47 1410476
2021-09-16 23.39 23.42 22.68 23.26 1112813
2021-09-17 22.81 23.01 21.31 21.45 4818838
2021-09-20 20.45 21.05 20.02 21.01 1561808
2021-09-21 21.36 21.44 20.45 20.78 1166710
2021-09-22 21.33 21.91 20.95 20.98 1129161
2021-09-23 21.10 22.17 20.81 22.01 1224148
2021-09-24 21.82 22.19 21.54 21.84 1105692
2021-09-27 22.41 23.80 22.26 23.21 1860229
2021-09-28 23.45 24.10 22.67 22.86 1557610
2021-09-29 22.83 22.99 22.26 22.82 965813
2021-09-30 22.79 23.24 22.10 22.36 1215963
2021-10-01 22.52 23.68 22.41 23.64 1700811
2021-10-04 23.87 24.73 23.16 24.34 2841654
2021-10-05 24.97 25.17 24.06 24.70 2265991
2021-10-06 24.08 24.26 22.78 23.11 1258697
2021-10-07 23.11 24.39 23.05 24.31 1259575
2021-10-08 24.75 25.25 24.51 25.18 1270023
2021-10-11 25.81 26.14 25.02 25.06 1274856
2021-10-12 24.88 25.46 24.65 25.29 1053072
2021-10-13 25.08 25.31 24.34 25.22 754987
2021-10-14 26.03 26.03 25.20 25.74 1025550
2021-10-15 26.52 26.87 26.14 26.38 1107486
2021-10-18 26.41 26.86 25.99 26.50 1148561
2021-10-19 26.59 26.71 25.60 26.36 1076980
2021-10-20 26.24 26.30 25.21 26.24 1580580
2021-10-21 26.10 26.12 25.15 25.47 1124481
2021-10-22 25.60 25.77 25.04 25.19 1018295
2021-10-25 25.80 25.81 25.17 25.33 1245992
2021-10-26 25.56 25.66 25.07 25.36 1010020
2021-10-27 24.87 25.64 24.32 24.40 1026190
2021-10-28 26.15 26.28 24.88 26.06 1558224
2021-11-01 26.41 27.76 26.41 26.99 1633655
2021-11-02 26.60 27.20 26.36 27.01 822786
2021-11-03 26.48 27.68 26.48 26.99 1130115
2021-11-04 27.55 28.08 26.09 26.57 968118
2021-11-05 27.17 27.66 26.83 26.86 996595
2021-11-08 26.91 27.97 26.85 27.16 716027
2021-11-09 27.33 27.43 26.44 27.28 776380
2021-11-10 27.10 27.17 25.63 25.85 829009
2021-11-11 25.94 26.11 25.42 25.60 931820
2021-11-12 25.30 25.57 24.55 24.63 1384826
2021-11-15 24.57 24.68 24.08 24.30 1402479
2021-11-16 24.44 24.75 24.03 24.29 2113262
2021-11-17 23.83 24.44 23.33 23.67 1332191
2021-11-18 23.74 23.88 22.81 23.19 1158715
2021-11-19 22.47 22.70 21.02 21.83 2558804
2021-11-22 21.76 22.49 21.64 21.72 1668940
2021-11-23 22.14 22.60 21.72 22.23 1701223
2021-11-24 21.98 22.56 21.65 22.11 554599
2021-11-29 21.14 21.50 20.53 20.89 1708409
2021-11-30 20.24 20.75 19.89 20.41 1719317
2021-12-01 21.14 21.18 19.81 19.82 1293288
2021-12-02 19.86 20.96 19.33 20.95 1574024
2021-12-03 21.16 21.65 20.47 20.69 1218536
2021-12-06 21.13 22.01 20.68 21.78 1240310
2021-12-07 22.16 23.05 22.04 22.84 1708765
2021-12-08 22.84 23.39 22.70 23.09 1155112
2021-12-09 22.67 22.91 22.08 22.80 724579
2021-12-10 23.11 23.28 22.51 23.02 1163941
2021-12-13 22.61 22.97 21.76 21.84 1087405
2021-12-14 21.47 22.45 21.19 21.27 1138190
2021-12-15 21.10 21.14 19.98 20.92 1432760
2021-12-16 21.50 21.55 20.83 20.94 937876
2021-12-17 20.83 21.23 20.15 20.72 2463613
2021-12-20 19.96 20.30 19.41 20.13 1278689
2021-12-21 21.40 21.40 20.33 20.82 2062687
2021-12-22 20.61 20.91 19.00 20.67 1092014
2021-12-23 20.77 21.32 20.50 20.63 980540
2021-12-27 20.56 20.95 20.08 20.94 733306
2021-12-28 20.99 21.59 20.59 20.74 550887
2021-12-29 20.59 20.60 20.10 20.33 855992
2021-12-30 19.65 20.59 19.65 20.01 874527
2021-12-31 19.74 20.31 19.74 20.21 616917
2022-01-03 20.53 21.78 20.31 21.68 1036345
2022-01-04 21.90 22.69 21.77 22.40 1206737
2022-01-05 22.82 22.89 21.70 21.82 1557374
2022-01-06 22.48 22.85 21.92 22.72 1396443
2022-01-07 22.70 23.14 22.59 22.89 1582923
2022-01-10 22.81 23.15 22.23 22.70 1208990
2022-01-11 22.74 23.69 22.28 23.30 2448128
2022-01-12 23.77 23.77 23.09 23.54 1241349
2022-01-13 23.61 24.12 23.19 23.38 1052432
2022-01-14 23.31 24.72 23.31 24.57 1348600
2022-01-18 24.94 25.24 24.14 24.33 1295733
2022-01-19 24.98 24.98 23.42 23.75 1085394
2022-01-20 23.53 24.41 23.19 23.22 1304155
2022-01-21 22.89 25.18 22.07 22.39 1688235
2022-01-24 21.37 22.78 20.88 22.68 2042591
2022-01-25 22.52 23.84 21.60 23.76 1693073
2022-01-26 24.18 24.58 23.25 23.76 1249976
2022-01-27 24.79 24.79 22.64 23.38 1859626
2022-01-28 23.06 23.50 22.10 22.82 1488570
2022-01-31 21.29 23.24 21.29 22.40 2728786
2022-02-01 22.41 23.90 22.26 23.83 2005688
2022-02-02 23.59 23.86 22.85 23.54 1426408
2022-02-03 23.26 23.70 22.93 23.14 991316
2022-02-04 23.34 24.06 23.05 23.81 1586944
2022-02-07 23.53 24.27 22.51 23.86 1126193
2022-02-08 23.84 24.19 23.35 23.79 1714486
2022-02-09 23.86 24.74 23.67 24.46 1361804
2022-02-10 23.84 24.87 22.23 22.72 4184061
2022-02-11 22.41 23.04 21.78 22.77 3667364
2022-02-14 22.74 22.79 21.56 21.62 2832426
2022-02-15 21.10 21.90 20.93 21.64 2910329
2022-02-16 21.86 22.33 21.46 21.74 2910941
2022-02-17 21.49 21.69 20.25 20.55 2639571
2022-02-18 20.25 20.84 19.88 20.79 3480771
2022-02-22 21.44 21.56 20.41 20.84 2578805
2022-02-23 20.89 21.13 20.29 20.49 1783406
2022-02-24 21.18 21.49 19.88 21.12 2615117
2022-02-25 21.37 21.37 20.42 21.15 2051986
2022-02-28 20.97 21.53 20.89 21.41 2045687
2022-03-01 21.72 21.88 20.32 20.80 1993239
2022-03-02 21.41 21.97 21.27 21.70 1704015
2022-03-03 21.40 21.80 21.02 21.72 1330424
2022-03-04 21.45 21.82 21.03 21.37 1549436
2022-03-07 21.88 24.27 21.76 23.41 3547415
2022-03-08 24.62 26.98 24.10 24.58 4129907
2022-03-09 23.49 24.68 23.26 24.63 2624781
2022-03-10 24.96 25.93 24.67 25.67 1897538
2022-03-11 25.03 25.95 25.03 25.34 1798747
2022-03-14 25.20 25.20 24.12 24.72 1940729
2022-03-15 23.81 24.70 23.42 23.50 1392551
2022-03-16 23.68 24.64 23.23 24.15 2285450
2022-03-17 24.59 25.11 24.32 24.72 2547597
2022-03-18 24.60 24.66 24.01 24.52 3660133
2022-03-21 25.00 25.72 24.63 24.80 1141915
2022-03-22 24.77 25.18 24.00 24.20 1395428
2022-03-23 24.54 24.75 23.64 23.69 2085908
2022-03-24 23.80 24.43 23.63 24.40 2821426
2022-03-25 24.34 24.96 24.27 24.89 1536626
2022-03-28 24.36 24.36 23.58 23.99 1008661
2022-03-29 23.48 24.72 23.08 24.61 1238816
2022-03-30 24.75 25.23 24.59 24.68 1322254
2022-03-31 24.40 25.10 24.31 24.48 1470371
2022-04-01 24.57 25.46 24.41 24.91 1275373
2022-04-04 25.41 25.57 24.62 24.86 1094916
2022-04-05 24.67 25.28 23.65 23.72 1236980
2022-04-06 23.68 24.05 22.98 23.21 1122848
2022-04-07 23.10 23.49 22.50 23.30 1084114
2022-04-08 23.25 23.89 23.24 23.82 744959
2022-04-11 23.88 24.00 23.42 23.88 1933177
2022-04-12 24.38 25.37 24.34 24.65 1456320
2022-04-13 24.75 25.21 24.34 25.09 1122596
2022-04-14 25.00 25.33 24.67 25.18 960667
2022-04-18 25.27 25.95 25.00 25.50 1115621
2022-04-19 25.26 25.94 25.21 25.80 1158519
2022-04-20 25.96 26.02 24.66 24.94 2536814
2022-04-21 25.56 25.76 23.51 23.85 1601837
2022-04-22 23.51 23.95 22.64 22.71 1913786
2022-04-25 22.14 22.21 20.62 21.64 2971935
2022-04-26 21.65 22.20 21.08 21.09 2536024
2022-04-27 21.64 22.46 20.92 21.29 3028019
2022-04-28 21.72 22.73 20.85 22.30 1777517
2022-04-29 22.37 22.45 20.93 21.10 1847062
2022-05-02 21.12 21.87 20.70 21.40 1472534
2022-05-03 21.04 22.32 21.04 22.22 1348494
2022-05-04 22.86 23.64 22.05 23.49 1383232
2022-05-05 23.56 23.61 21.84 22.54 1355595
2022-05-06 22.72 23.47 21.85 22.29 1465887
2022-05-09 21.68 21.95 20.11 20.26 2114337
2022-05-10 20.60 20.81 19.57 20.36 1433136
2022-05-11 20.67 21.40 20.28 20.35 804636
2022-05-12 20.33 20.37 19.53 20.21 1563886
2022-05-13 20.74 21.95 20.71 21.77 1526620
2022-05-16 21.70 22.35 21.58 21.80 1028372
2022-05-17 22.23 22.56 21.85 22.18 968903
2022-05-18 22.19 22.46 20.97 21.39 962853
2022-05-19 20.77 21.72 20.53 21.25 1324211
2022-05-20 21.46 21.79 21.02 21.46 956094
2022-05-23 21.85 21.96 21.38 21.80 1689194
2022-05-24 21.63 22.06 21.17 21.84 1156743
2022-05-25 21.76 22.37 20.98 22.13 1237749
2022-05-26 22.47 22.70 22.26 22.58 1260437
2022-05-27 22.57 23.42 22.36 23.40 937540
2022-05-31 23.64 24.33 22.83 23.27 1353030
2022-06-01 23.58 23.81 22.89 23.55 1210970
2022-06-02 23.65 23.71 23.26 23.57 963602
2022-06-03 23.55 24.22 23.19 24.13 864723
2022-06-06 24.76 24.76 24.11 24.63 957117
2022-06-07 24.37 25.58 24.33 25.24 2737261
2022-06-08 25.23 25.99 25.21 25.37 2247101
2022-06-09 24.98 25.24 24.65 24.71 1157317
2022-06-10 24.28 24.45 23.64 24.33 2259963
2022-06-13 23.40 23.85 22.16 22.78 2090283
2022-06-15 23.07 23.90 22.69 23.13 2878612
2022-06-16 22.34 22.52 21.23 21.58 2773246
2022-06-17 21.68 22.05 20.97 21.64 7007038
2022-06-21 21.98 22.25 21.44 21.93 2663646
2022-06-22 20.88 21.21 19.79 20.00 2865489
2022-06-23 20.02 20.21 18.42 18.75 3509960
2022-06-24 18.93 19.86 18.66 19.48 8948102
2022-06-27 19.64 20.98 19.25 20.81 2457877
2022-06-28 21.42 21.72 20.84 21.13 1589800
2022-06-29 21.39 21.44 20.12 20.37 1566848
2022-06-30 19.68 20.21 19.30 19.85 1915209
2022-07-01 19.94 20.19 18.82 19.68 1167677
2022-07-05 19.05 19.16 17.28 17.75 2482399
2022-07-06 17.37 18.03 16.64 17.57 2138950
2022-07-07 18.06 18.93 18.06 18.75 1978138
2022-07-08 19.11 19.48 18.66 19.07 2091443
2022-07-11 18.64 19.10 18.36 18.54 1504463
2022-07-12 17.91 18.31 17.57 17.94 1814146
2022-07-13 17.58 18.20 17.58 17.91 1392253
2022-07-14 17.13 17.76 16.77 17.66 1787771
2022-07-15 18.55 18.71 17.59 18.68 1942952
2022-07-18 19.27 19.46 18.90 19.03 1508777
2022-07-19 18.99 20.15 18.88 20.01 1192410
2022-07-20 19.57 20.18 19.46 20.07 1420504
2022-07-21 19.38 19.58 18.90 19.57 1550743
2022-07-22 19.68 20.16 19.25 19.41 1405592
2022-07-25 19.72 20.65 19.41 20.55 1493522
2022-07-26 20.74 20.94 20.29 20.36 1417483
2022-07-27 20.43 20.72 19.63 20.18 3221204
2022-07-28 20.56 20.76 19.09 19.80 3230958
2022-07-29 20.41 21.09 20.08 20.89 2581227
2022-08-01 20.26 20.77 19.70 20.59 2025364
2022-08-02 20.59 21.50 20.55 20.86 1745901
2022-08-03 21.13 21.17 20.34 20.81 2099941
2022-08-04 20.83 20.83 20.19 20.49 1809807
2022-08-05 20.15 21.44 20.14 20.72 1258920
2022-08-08 20.72 21.30 20.63 20.92 1640157
2022-08-09 21.25 21.62 20.86 20.99 1070113
2022-08-10 21.23 21.39 20.64 21.25 1055151
2022-08-11 21.79 22.18 21.69 21.89 1122299
2022-08-12 21.85 22.28 21.61 22.28 933229
2022-08-15 21.22 21.86 20.75 21.68 1143898
2022-08-16 21.91 22.10 21.17 21.39 1225690
2022-08-17 21.43 21.72 21.01 21.46 852908
2022-08-18 21.79 22.58 21.76 22.43 1554218
2022-08-19 22.13 22.34 21.73 22.20 1340199
2022-08-22 21.88 22.26 21.31 21.95 1789375
2022-08-23 22.39 23.39 22.39 22.62 1592910
2022-08-24 22.53 23.32 22.53 23.15 1530854
2022-08-25 23.43 23.87 23.12 23.22 1558163
2022-08-26 23.07 23.35 22.32 22.53 1401784
2022-08-29 22.38 23.00 22.36 22.75 1221362
2022-08-30 22.25 22.29 21.74 21.98 1383015
2022-08-31 21.87 22.37 21.33 21.81 1168550
2022-09-01 21.59 21.63 20.94 21.26 1645787
2022-09-02 22.19 22.19 21.55 21.64 1447613
2022-09-06 21.73 22.09 21.11 21.41 1499381
2022-09-07 21.05 21.51 20.50 21.51 1670271
2022-09-08 21.51 22.74 21.07 21.70 1641199
2022-09-09 22.04 22.83 22.04 22.55 2041731
2022-09-12 23.06 23.12 22.47 22.86 1807686
2022-09-13 22.22 22.69 21.67 21.89 1719786
2022-09-14 21.98 22.56 21.67 22.02 2347257
2022-09-15 21.51 22.03 21.09 21.86 2524296
2022-09-16 21.85 21.85 20.70 21.36 4650851
2022-09-19 20.57 21.83 20.52 21.43 1765280
2022-09-20 21.12 21.21 20.45 20.97 1229618
2022-09-22 20.75 21.08 20.18 20.53 1288182
2022-09-23 19.61 19.64 18.45 18.99 2053153
2022-09-26 18.81 19.07 18.06 18.08 1547562
2022-09-27 18.42 18.69 17.83 18.05 1830521
2022-09-28 18.40 19.10 18.17 18.98 2104448
2022-09-29 18.89 19.32 18.61 19.29 2057125
2022-09-30 19.05 20.10 18.92 19.57 2035729
2022-10-03 20.56 21.13 20.29 20.89 1475930
2022-10-04 21.31 21.57 20.97 21.25 2201833
2022-10-05 21.13 22.09 20.77 21.92 2319067
2022-10-06 21.27 22.28 21.27 21.76 2235798
2022-10-07 21.90 22.23 21.26 21.34 1747201
2022-10-10 21.32 21.62 20.87 21.08 1311754
2022-10-11 20.60 21.28 20.36 20.70 1680835
2022-10-12 20.43 20.65 19.95 20.44 1576919
2022-10-13 20.20 21.92 20.20 21.80 2420031
2022-10-14 21.55 21.72 20.88 21.03 1755005
2022-10-17 21.47 22.01 21.40 21.65 1658279
2022-10-18 21.87 22.64 21.56 22.20 2269935
2022-10-19 22.40 23.19 22.17 23.09 2481765
2022-10-20 23.43 23.43 22.74 22.78 1996915
2022-10-21 22.83 23.52 22.62 23.26 2468777
2022-10-24 23.61 24.50 23.23 24.19 2723211
2022-10-25 23.88 25.05 23.79 24.67 2397526
2022-10-26 27.00 29.34 26.89 29.15 7704818
2022-10-27 29.85 29.99 27.99 28.25 4979009
2022-10-28 28.51 28.59 27.46 28.39 2605887
2022-10-31 28.00 28.99 28.00 28.62 2508290
2022-11-01 29.52 30.27 28.82 29.63 3807764
2022-11-02 29.27 29.65 28.11 28.53 2393737
2022-11-03 28.30 29.60 28.26 29.38 2240898
2022-11-04 30.07 30.88 29.65 30.14 2352405
2022-11-07 30.34 31.57 30.34 31.55 2665608
2022-11-08 31.57 32.10 31.31 31.81 2401244
2022-11-09 31.17 31.42 30.44 30.93 2151665
2022-11-10 31.74 31.90 30.99 31.65 2240583
2022-11-11 32.41 32.81 31.88 32.72 2306401
2022-11-14 32.23 32.77 31.90 32.05 1727606
2022-11-15 32.19 33.13 31.93 32.55 1739539
2022-11-16 32.14 32.29 31.33 31.87 1624393
2022-11-17 31.16 31.83 30.90 31.79 1199872
2022-11-18 31.32 31.57 30.51 31.41 1436966
2022-11-21 30.45 31.05 29.55 30.89 1949062
2022-11-22 31.63 32.06 31.42 31.84 1204194
2022-11-23 31.03 31.32 30.33 30.87 910166
2022-11-25 30.60 31.12 30.57 30.60 564823
2022-11-28 29.72 30.59 29.69 29.93 1327004
2022-11-29 30.42 30.99 30.31 30.56 1289237
2022-11-30 30.81 31.29 30.38 30.84 1599818
2022-12-01 31.45 31.83 30.77 30.80 1480554
2022-12-02 30.34 31.40 30.10 30.93 1390459
2022-12-05 31.25 31.42 29.30 29.39 1573289
2022-12-06 29.00 29.92 28.83 29.37 1452020
2022-12-07 29.50 29.68 28.01 28.22 1455251
2022-12-08 28.63 28.99 27.62 27.87 1340966
2022-12-09 27.87 28.09 26.95 27.08 1315329
2022-12-12 27.12 27.99 26.90 27.89 1737971
2022-12-13 28.73 29.21 28.40 28.89 1545815
2022-12-14 29.22 29.25 27.94 28.16 1517011
2022-12-15 27.91 28.05 27.37 27.92 1021890
2022-12-16 26.97 28.00 26.73 27.76 4865876
2022-12-19 28.11 28.60 27.03 27.37 1132979
2022-12-20 27.49 28.04 27.23 27.84 1379822
2022-12-21 28.59 28.94 28.16 28.71 1272189
2022-12-22 28.69 28.87 27.18 27.75 948861
2022-12-23 28.31 28.70 27.96 28.59 798339
2022-12-27 28.69 29.00 28.39 28.59 1041969
2022-12-28 28.85 28.85 27.71 28.04 1072532
2022-12-29 27.88 28.89 27.88 28.83 741547
2022-12-30 28.54 29.24 28.41 28.99 1140867
2023-01-03 28.68 29.20 27.17 27.93 1372860
2023-01-04 27.52 28.65 27.40 28.37 1468955
2023-01-05 28.26 29.03 28.09 28.82 779156
2023-01-06 29.46 29.95 29.14 29.83 1612021
2023-01-09 30.35 30.69 29.38 30.25 1389892
2023-01-10 30.26 30.95 30.06 30.87 1055115
2023-01-11 31.12 31.25 30.50 30.89 841700
2023-01-12 31.22 32.46 30.93 31.85 1275652
2023-01-13 31.82 32.13 31.48 31.98 901756
2023-01-17 32.09 32.57 32.00 32.16 1127070
2023-01-18 32.52 32.75 30.85 30.99 2236929
2023-01-19 30.67 31.42 30.50 31.15 1475584
2023-01-20 31.46 31.91 30.73 31.75 1185892
2023-01-23 31.82 31.92 31.26 31.43 1075487
2023-01-24 31.30 31.34 30.54 30.97 915779
2023-01-25 30.93 32.59 30.63 32.00 1749199
2023-01-26 32.43 32.57 31.34 32.43 1778162
2023-01-27 32.59 33.65 32.52 32.92 2403588
2023-01-30 32.37 33.14 32.01 32.49 1480878
2023-01-31 32.44 33.27 32.06 33.02 2159149
2023-02-01 32.72 33.01 31.45 32.50 1720945
2023-02-02 29.88 30.33 27.60 29.11 7608108
2023-02-03 28.75 30.92 28.75 29.17 2734583
2023-02-06 29.17 29.83 29.01 29.62 1541629
2023-02-07 30.19 31.36 30.02 31.30 1810229
2023-02-08 31.36 32.58 31.32 32.20 1748436
2023-02-09 32.09 32.20 30.85 30.91 1433759
2023-02-10 31.38 32.05 31.38 31.78 1816872
2023-02-13 31.37 32.39 31.22 32.07 1007739
2023-02-14 31.65 32.46 31.40 32.31 1664923
2023-02-15 31.74 31.97 31.30 31.89 1270427
2023-02-16 31.62 32.43 31.56 31.96 1253630
2023-02-17 31.92 31.96 30.51 31.09 1367830
2023-02-21 30.79 31.31 29.86 30.02 1291954
2023-02-22 29.91 30.41 29.11 29.69 1259307
2023-02-23 30.23 30.68 29.85 30.13 1172048
2023-02-24 29.65 30.89 29.35 30.87 1127348
2023-02-27 30.90 31.48 30.84 31.12 1311178
2023-02-28 31.54 31.81 30.55 30.57 1298680
2023-03-01 30.68 32.28 30.46 32.05 1722045
2023-03-02 31.94 32.61 31.57 32.49 1527787
2023-03-03 31.92 33.00 29.54 33.00 1291056
2023-03-06 32.87 32.93 32.08 32.43 1257709
2023-03-07 32.29 32.47 31.18 31.29 1838218
2023-03-08 31.30 32.32 29.86 30.21 2486326
2023-03-09 30.46 30.84 28.83 28.96 1914649
2023-03-10 28.85 29.97 28.43 28.68 1717667
2023-03-13 27.55 28.32 26.91 27.60 2151416
2023-03-14 28.02 28.52 26.92 27.46 1677557
2023-03-15 26.12 26.38 25.06 25.61 2512057
2023-03-16 24.92 26.07 24.71 25.95 2072967
2023-03-17 25.81 25.81 24.79 25.29 2502455
2023-03-20 25.67 26.43 25.67 26.31 1249248
2023-03-21 27.10 27.56 26.67 26.71 1538916
2023-03-22 26.77 26.78 25.47 25.50 2267514
2023-03-23 25.74 26.03 24.08 24.59 2758045
2023-03-24 23.76 24.92 23.66 24.83 1941292
2023-03-27 25.31 25.89 24.83 25.72 1321933
2023-03-28 25.96 26.80 25.84 26.65 1619261
2023-03-29 27.01 27.09 26.61 27.02 1061605
2023-03-30 27.33 27.42 26.17 26.37 1640763
2023-03-31 26.67 27.22 26.41 27.13 1553229
2023-04-03 28.97 28.97 28.11 28.43 2418733
2023-04-04 28.67 28.84 27.65 28.06 1977699
2023-04-05 27.87 28.32 27.50 27.71 1889765
2023-04-06 27.78 27.88 27.31 27.37 786835
2023-04-10 27.43 28.25 27.41 28.00 1113509
2023-04-11 28.19 28.81 27.89 28.52 1213431
2023-04-12 28.66 28.75 28.16 28.31 765805
2023-04-13 28.53 28.77 28.27 28.50 870558
2023-04-14 28.66 28.75 28.04 28.16 943014
2023-04-17 28.29 28.52 28.04 28.28 759490
2023-04-18 28.15 28.40 27.71 27.98 1182527
2023-04-19 27.70 27.93 27.07 27.68 1177809
2023-04-20 27.38 27.38 26.52 27.06 1149785
2023-04-21 27.24 27.49 26.50 26.71 1231646
2023-04-24 26.59 27.62 26.57 27.56 1205433
2023-04-25 27.29 27.61 26.48 26.75 2063877
2023-04-26 26.79 27.65 26.54 27.19 2547972
2023-04-27 27.06 27.68 26.63 26.94 1899258
2023-04-28 26.82 27.49 26.66 27.08 1410415
2023-05-01 26.89 27.32 26.83 27.13 1109534
2023-05-02 26.61 27.06 25.43 25.84 1682711
2023-05-03 25.48 26.41 25.32 25.88 1388067
2023-05-04 26.00 26.19 25.51 26.01 1159902
2023-05-05 27.22 27.48 26.83 27.17 1198024
2023-05-08 27.74 28.02 26.76 27.12 1058942
2023-05-09 26.89 27.72 26.67 27.25 826566
2023-05-10 27.53 27.70 26.63 26.92 934300
2023-05-11 26.37 26.69 26.00 26.30 1289091
2023-05-12 26.44 26.79 25.51 25.72 2128477
2023-05-15 25.88 26.74 25.87 26.38 952322
2023-05-16 26.17 26.42 25.83 26.04 1047149
2023-05-17 26.40 27.24 26.18 27.22 1333564
2023-05-18 26.88 27.72 26.59 27.70 997374
2023-05-19 28.15 28.18 27.02 27.16 1340398
2023-05-22 27.34 27.69 27.19 27.38 789958
2023-05-23 27.52 27.63 26.78 27.03 1272468
2023-05-24 27.17 27.55 26.74 27.42 672453
2023-05-25 26.83 27.11 26.36 26.64 804864
2023-05-26 26.86 27.12 26.34 26.63 760189
2023-05-30 26.13 26.34 25.56 26.26 1058256
2023-05-31 25.66 26.03 24.98 25.26 1476281
2023-06-01 25.25 26.78 25.14 26.23 1204079
2023-06-02 26.89 28.25 26.68 27.99 1287267
2023-06-05 28.18 28.37 27.07 27.30 1047074
2023-06-06 26.91 28.19 26.83 27.84 902963
2023-06-07 28.02 28.93 28.02 28.59 2321166
2023-06-08 28.61 28.98 27.48 27.92 1284722
2023-06-09 27.92 28.23 27.53 27.81 1302460
2023-06-12 27.19 27.78 27.15 27.47 1279604
2023-06-13 27.95 29.14 27.86 28.24 953270
2023-06-14 28.54 28.79 27.71 27.99 1262510
2023-06-15 27.95 28.47 27.95 28.29 1126400
2023-06-16 28.65 28.69 28.01 28.32 2553090
2023-06-20 28.03 28.33 27.65 28.03 1119965
2023-06-21 27.93 28.60 27.84 28.26 785640
2023-06-22 28.00 28.24 27.57 28.14 1146493
2023-06-23 27.62 28.47 27.43 28.35 3138996
2023-06-26 28.23 29.00 28.10 28.56 1414137
2023-06-27 28.49 29.12 28.32 28.84 2137181
2023-06-28 28.62 29.05 28.16 28.87 1087496
2023-06-29 29.00 30.49 28.93 30.46 2270173
2023-06-30 30.77 31.51 30.46 31.04 1843138
2023-07-03 31.25 31.40 30.99 31.19 1029946
2023-07-05 31.31 31.86 31.02 31.48 2479171
2023-07-06 31.29 31.69 30.25 30.68 2293740
2023-07-07 30.53 32.82 30.49 32.53 1722425
2023-07-10 32.44 33.28 32.31 33.25 2031944
2023-07-11 33.40 33.96 33.21 33.76 1988727
2023-07-12 34.00 34.35 33.73 34.08 1882745
2023-07-13 34.06 34.41 33.75 34.02 1542554
2023-07-14 33.95 34.20 33.14 34.04 2455170
2023-07-17 33.75 34.43 33.75 34.33 1158813
2023-07-18 34.32 34.85 34.32 34.52 1429601
2023-07-19 34.24 34.65 33.88 34.23 1249564
2023-07-20 34.50 34.67 34.09 34.27 1267081
2023-07-21 34.02 34.80 34.02 34.80 1793341
2023-07-24 34.88 35.21 34.50 35.06 2733390
2023-07-25 34.51 36.16 33.51 34.87 2420643
2023-07-26 34.42 35.16 34.16 35.06 2094191
2023-07-27 34.90 35.43 33.44 33.67 1417912
2023-07-28 33.81 34.71 33.79 34.71 1504567
2023-07-31 34.98 35.77 34.97 35.60 1328082
2023-08-01 35.23 36.12 35.10 36.04 1278437
2023-08-02 35.79 35.88 35.05 35.65 1085383
2023-08-03 35.58 36.27 35.54 35.64 995689
2023-08-04 35.76 36.17 35.70 35.78 966182
2023-08-07 35.91 36.13 35.36 35.74 988429
2023-08-08 34.95 35.92 34.91 35.90 816360
2023-08-09 36.25 37.02 36.17 36.39 1487713
2023-08-10 36.27 36.68 35.87 36.20 775317
2023-08-11 36.16 36.97 36.16 36.80 801502
2023-08-14 36.75 36.90 36.11 36.45 709467
2023-08-15 36.28 36.31 35.72 36.05 960921
2023-08-16 36.10 36.38 35.34 35.41 1058608
2023-08-17 35.90 35.99 34.87 34.91 1039859
2023-08-18 34.51 35.59 34.42 35.38 1191818
2023-08-21 35.43 35.85 34.76 35.23 796881
2023-08-22 35.38 35.56 34.85 35.32 1138608
2023-08-23 34.96 35.63 34.69 35.50 900047
2023-08-24 35.10 35.97 35.09 35.31 899282
2023-08-25 35.56 35.66 34.92 35.30 833998
2023-08-28 35.35 36.22 35.35 36.04 1039886
2023-08-29 36.10 36.47 35.75 36.45 600054
2023-08-30 36.50 36.99 36.27 36.51 798908
2023-08-31 36.51 36.54 36.02 36.09 1421189
2023-09-01 36.69 37.28 36.41 37.06 1185254
2023-09-05 37.12 37.89 36.98 37.03 1211819
2023-09-06 37.08 37.62 36.82 37.36 1082386
2023-09-07 37.36 37.87 37.17 37.32 1176559
2023-09-08 37.48 38.30 37.38 37.80 1222408
2023-09-11 37.10 37.10 37.10 37.10 250
2023-09-12 37.83 38.37 37.78 38.03 855605
2023-09-13 38.06 38.06 36.92 37.20 980226
2023-09-14 37.75 37.89 37.19 37.47 1156800
2023-09-15 37.40 37.55 36.89 37.25 4096481
2023-09-18 37.46 38.06 37.40 37.45 927501
2023-09-19 37.67 37.89 36.73 37.00 1029880
2023-09-20 36.82 37.37 36.48 36.49 983139
2023-09-21 36.62 36.62 35.89 35.90 817129
2023-09-22 36.14 36.56 35.85 36.08 741001
2023-09-25 35.92 36.89 35.92 36.74 683165
2023-09-26 36.48 36.77 35.82 36.02 937502
2023-09-27 36.51 36.96 36.14 36.70 1400764
2023-09-28 36.50 37.24 36.40 36.51 1061344
2023-09-29 36.65 36.65 35.41 35.62 1336811
2023-10-02 35.61 35.69 34.42 34.84 1036052
2023-10-03 34.67 35.09 34.58 34.97 933523
2023-10-04 34.56 34.67 33.27 33.49 1108594
2023-10-05 33.05 33.76 32.76 32.94 1580827
2023-10-06 33.05 33.57 32.63 33.28 819831
2023-10-09 34.20 34.54 33.88 34.42 855079
2023-10-10 34.49 35.05 34.31 34.41 872801
2023-10-11 34.07 34.50 33.76 34.33 959901
2023-10-12 34.88 34.88 33.22 33.58 883254
2023-10-13 34.07 34.21 33.47 33.60 878880
2023-10-16 33.97 33.99 33.37 33.60 1839765
2023-10-17 33.87 35.07 33.75 34.77 1962940
2023-10-18 34.91 34.95 34.35 34.62 968866
2023-10-19 34.27 34.74 33.81 34.26 837581
2023-10-20 34.19 34.39 33.04 33.61 1202599
2023-10-23 33.32 33.97 33.09 33.90 1267942
2023-10-24 34.18 34.41 33.70 33.76 1827310
2023-10-25 29.62 31.45 29.01 31.06 3268825
2023-10-26 30.95 30.95 28.49 29.61 3618662
2023-10-27 29.76 30.39 29.30 30.38 1919707
2023-10-30 30.57 30.98 30.04 30.47 1505267
2023-10-31 30.54 31.02 30.28 30.80 1605788
2023-11-01 30.88 31.09 29.87 30.28 2358681
2023-11-02 30.64 31.38 30.62 31.31 1469296
2023-11-03 31.42 31.78 31.00 31.29 2596419
2023-11-06 31.39 31.49 30.07 30.15 1284977
2023-11-07 29.81 29.96 29.22 29.35 1519238
2023-11-08 29.15 29.73 28.85 28.96 1323545
2023-11-09 29.25 29.42 28.79 28.84 1285812
2023-11-10 29.18 29.69 28.96 29.11 1090162
2023-11-13 29.10 29.50 29.05 29.20 1190741
2023-11-14 29.38 30.52 29.38 30.49 1533627
2023-11-15 30.28 30.79 29.86 30.04 1405410
2023-11-16 29.74 30.01 28.19 29.13 2061084
2023-11-17 29.46 29.77 29.34 29.41 1508362
2023-11-20 29.64 30.02 29.38 29.63 1215001
2023-11-21 29.41 29.80 29.22 29.31 1149694
2023-11-22 28.65 29.49 28.42 29.41 960161
2023-11-24 29.43 29.78 29.38 29.44 412348
2023-11-27 29.23 29.54 29.01 29.42 1306081
2023-11-28 29.61 29.61 28.80 29.11 1328593
2023-11-29 29.31 29.60 29.15 29.41 1533714
2023-11-30 29.64 30.22 28.83 29.32 1798264
2023-12-01 29.26 29.95 29.07 29.52 1491945
2023-12-04 29.29 29.79 28.89 29.46 1120342
2023-12-05 29.36 29.42 28.94 28.97 1072933
2023-12-06 28.81 29.31 28.25 28.26 1251381
2023-12-07 28.40 28.79 28.04 28.77 1437808
2023-12-08 28.98 29.48 28.97 29.16 1152608
2023-12-11 29.17 29.47 28.76 28.87 1489877
2023-12-12 28.63 28.65 28.09 28.40 1524798
2023-12-13 28.40 29.57 28.37 29.55 1374213
2023-12-14 30.38 30.95 30.00 30.80 1923339
2023-12-15 31.04 31.33 30.70 30.94 4028047
2023-12-18 31.36 31.76 30.92 30.98 1348793
2023-12-19 31.07 31.61 31.05 31.40 1202171
2023-12-20 31.40 31.73 30.54 30.58 1292402
2023-12-21 30.62 30.82 29.98 30.27 2134659
2023-12-22 30.54 30.71 29.89 30.10 1332038
2023-12-26 30.43 30.96 30.18 30.70 1142732
2023-12-27 30.53 30.93 30.25 30.31 957960
2023-12-28 30.12 30.24 29.60 29.65 934179
2023-12-29 29.73 29.77 29.17 29.21 1123246
2024-01-02 29.43 29.65 28.75 28.90 1205087
2024-01-03 28.88 29.24 28.47 28.80 1978403
2024-01-04 28.91 29.03 27.61 27.74 1728245
2024-01-05 27.78 28.25 27.77 27.89 1554528
2024-01-08 27.12 27.67 26.75 27.67 1939395
2024-01-09 27.53 27.53 26.64 26.87 1981308
2024-01-10 26.74 26.80 26.24 26.39 1797440
2024-01-11 26.41 26.66 25.86 26.65 2239065
2024-01-12 27.14 27.24 26.52 26.62 1192393
2024-01-16 26.45 26.61 26.00 26.05 1605326
2024-01-17 25.58 26.27 25.46 26.18 1786060
2024-01-18 26.21 26.57 25.96 26.46 1416719
2024-01-19 26.55 26.55 25.97 26.34 922224
2024-01-22 26.45 27.06 26.34 26.85 1507720
2024-01-23 27.02 27.20 26.68 26.71 1296684
2024-01-24 26.98 27.98 26.75 27.82 2163382
2024-01-25 28.25 28.36 27.58 28.08 1472527
2024-01-26 28.23 28.63 28.12 28.34 979997
2024-01-29 28.18 28.40 27.69 28.38 852931
2024-01-30 27.57 28.46 27.12 28.20 1420097
2024-01-31 28.20 28.24 27.26 27.41 1356142
2024-02-01 27.60 27.77 26.93 27.25 1051970
2024-02-02 27.13 27.21 26.24 26.27 1513828
2024-02-05 26.04 26.93 25.99 26.57 2956125
2024-02-06 29.77 30.17 28.01 29.01 3741064
2024-02-07 29.17 29.38 28.29 29.01 2211849
2024-02-08 29.04 29.21 28.61 29.08 1567126
2024-02-09 29.00 29.18 28.50 28.99 1292696
2024-02-12 29.07 29.36 28.68 28.83 1638258
2024-02-13 28.41 28.91 28.12 28.40 1368987
2024-02-14 28.78 29.14 28.52 28.80 1342647
2024-02-15 28.95 29.97 28.87 29.95 1393097
2024-02-16 29.94 30.55 29.64 30.25 1535684
2024-02-20 29.91 30.52 29.54 29.85 1115329
2024-02-21 29.54 30.64 29.54 30.58 1531233
2024-02-22 30.25 30.97 30.25 30.75 1314280
2024-02-23 30.62 31.07 30.33 30.61 1451366
2024-02-26 30.40 31.26 30.28 31.14 1464202
2024-02-27 31.34 31.53 31.17 31.43 1036447
2024-02-28 31.29 31.65 30.91 31.12 1004996
2024-02-29 31.50 31.98 31.02 31.06 1745417
2024-03-01 31.20 32.19 31.20 31.89 918877
2024-03-04 32.00 32.18 31.41 31.50 1090920
2024-03-05 31.46 31.71 31.22 31.40 956540
2024-03-06 31.71 31.78 31.09 31.27 818990
2024-03-07 31.37 31.96 31.27 31.76 959526
2024-03-08 31.86 31.92 31.39 31.74 603649
2024-03-11 31.88 32.02 31.47 31.91 890849
2024-03-12 31.82 32.21 31.38 31.76 801141
2024-03-13 32.03 32.63 31.99 32.62 1319534
2024-03-14 32.58 32.81 32.26 32.47 1155351
2024-03-15 32.22 33.11 32.13 32.78 4390558
2024-03-18 32.86 33.18 32.57 33.01 915140
2024-03-19 33.06 34.04 33.04 33.80 1161950
2024-03-20 33.61 34.52 33.36 34.11 1176579
2024-03-21 34.11 34.62 33.87 34.36 908307
2024-03-22 34.59 34.80 34.32 34.40 1035809
2024-03-25 34.64 34.94 34.31 34.33 673643
2024-03-26 34.65 34.77 34.36 34.44 993972
2024-03-27 34.58 35.50 34.47 35.45 1422849
2024-03-28 35.60 36.56 35.52 35.89 1908879
2024-04-01 35.96 35.96 35.36 35.40 983811
2024-04-02 39.10 39.28 37.59 39.08 16550298
2024-04-03 39.08 39.55 38.63 39.00 9219448
2024-04-04 39.23 39.23 38.54 38.75 6541074
2024-04-05 38.85 39.55 38.56 39.34 7178022
2024-04-08 39.77 39.95 38.44 38.49 4038421
2024-04-09 38.73 38.95 38.43 38.59 2378936
2024-04-10 38.34 38.88 38.17 38.66 2458878
2024-04-11 38.89 38.89 37.91 38.50 2369269
2024-04-12 38.82 39.00 37.10 37.22 2091897
2024-04-15 37.45 37.83 36.79 36.94 2322614
2024-04-16 36.93 36.93 36.22 36.64 1637968
2024-04-17 36.84 37.06 36.07 36.07 2490541
2024-04-18 36.29 36.81 36.17 36.28 2487102
2024-04-19 35.73 36.16 35.15 35.53 3033046
2024-04-22 35.53 35.64 34.78 35.24 1671529
2024-04-23 35.08 35.39 34.87 35.10 2496834
2024-04-24 34.89 35.22 34.29 34.65 2455416
2024-04-25 35.02 35.12 34.29 35.01 2866157
2024-04-26 34.88 35.20 34.78 34.86 1720357
2024-04-29 34.84 35.00 34.27 34.56 2509982
2024-04-30 34.39 34.68 33.52 33.57 2153960
2024-05-01 33.71 33.79 32.82 33.20 2367358
2024-05-02 33.33 33.80 33.26 33.55 2353178
2024-05-03 33.63 33.88 33.30 33.60 1579721
2024-05-06 33.91 34.22 33.72 33.76 2146626
2024-05-07 33.77 34.18 33.68 34.03 2998089
2024-05-08 33.75 34.05 33.63 33.88 970472
2024-05-09 33.83 34.44 33.83 34.22 1441337
2024-05-10 34.22 34.42 33.99 34.23 823220
2024-05-13 34.53 34.58 34.31 34.42 1027810
2024-05-14 34.62 34.70 33.95 34.38 1083453
2024-05-15 34.47 34.47 33.51 34.07 1307219
2024-05-16 34.07 34.36 33.85 34.19 1626272
2024-05-17 34.36 34.41 34.12 34.36 1048711
2024-05-20 34.39 34.46 33.90 34.13 1170672
2024-05-21 34.15 34.76 34.12 34.23 1263976
2024-05-22 34.21 34.21 32.70 32.87 1440893
2024-05-23 32.98 33.35 32.62 32.81 1222708
2024-05-24 33.12 33.25 32.64 32.65 992219
2024-05-28 33.06 33.41 32.80 32.98 1061615
2024-05-29 32.64 32.82 32.09 32.30 1363985
2024-05-30 32.20 32.66 32.14 32.20 1366649
2024-05-31 32.27 32.64 32.10 32.62 2141334
2024-06-03 32.81 32.83 30.90 31.11 2071531
2024-06-04 30.93 30.96 30.31 30.64 1799108
2024-06-05 30.81 30.99 30.41 30.72 937431
2024-06-06 30.84 31.06 30.39 30.98 1691541
2024-06-07 30.74 31.64 30.74 31.56 2592801
2024-06-10 31.54 32.07 31.12 31.79 2439321
2024-06-11 31.56 31.84 31.33 31.73 1818275
2024-06-12 32.30 32.31 31.64 31.65 1553631
2024-06-13 31.34 31.59 30.66 30.96 2454824
2024-06-14 30.59 30.60 29.99 30.19 3693094
2024-06-17 30.27 30.83 30.21 30.59 2766090
2024-06-18 30.65 31.71 30.65 31.16 2576689
2024-06-20 31.16 32.28 30.89 31.94 3207086
2024-06-21 32.02 32.29 31.88 32.01 5478836
2024-06-24 32.27 33.48 32.13 33.34 2654594
2024-06-25 33.21 33.48 33.12 33.41 1451532
2024-06-26 33.26 33.44 32.64 32.66 1731085
2024-06-27 32.92 33.13 32.73 33.11 1482954
2024-06-28 33.43 33.56 33.14 33.21 3008022
2024-07-01 33.38 33.51 32.61 32.76 1188639
2024-07-02 33.08 33.31 32.62 33.01 1369081
2024-07-03 33.21 33.64 33.21 33.37 1127410
2024-07-05 33.09 33.29 32.25 32.34 1450799
2024-07-08 32.29 32.51 32.17 32.39 1297705
2024-07-09 32.24 32.36 31.68 31.69 1248509
2024-07-10 31.68 31.94 31.52 31.81 847700
2024-07-11 31.84 32.68 31.84 32.58 1078044
2024-07-12 33.05 33.05 32.45 32.68 2852970
2024-07-15 32.94 34.37 32.70 33.93 2808501
2024-07-16 33.96 34.69 33.52 34.52 2727993
2024-07-17 34.50 34.84 34.29 34.57 3598572
2024-07-18 34.49 34.98 34.32 34.43 1642373
2024-07-19 34.68 35.94 34.13 35.09 1906830
2024-07-22 34.91 35.68 34.76 34.98 1561057
2024-07-23 35.02 35.36 34.52 34.77 1689300
2024-07-24 34.64 34.86 33.94 34.08 1371480
2024-07-25 33.54 34.64 33.51 34.08 2979526
2024-07-26 34.35 34.90 34.09 34.57 1808262
2024-07-29 34.29 34.55 33.72 33.90 1291993
2024-07-30 33.79 33.98 33.37 33.71 1122508
2024-07-31 33.98 34.48 33.97 34.26 1308147
2024-08-01 34.29 34.33 32.78 33.07 1418659
2024-08-02 32.30 32.59 31.59 31.77 1778055
2024-08-05 30.38 31.33 30.38 30.81 4468142
2024-08-06 30.71 31.16 30.56 30.87 2027032
2024-08-07 31.42 31.45 30.34 30.37 2775436
2024-08-08 30.65 30.89 30.36 30.83 2733528
2024-08-09 30.74 30.94 30.57 30.71 1431011
2024-08-12 30.99 31.18 30.73 31.05 1049145
2024-08-13 30.78 31.11 30.64 30.93 707458
2024-08-14 31.04 31.14 30.70 30.89 1229525
2024-08-15 31.54 31.88 31.31 31.83 1064142
2024-08-16 31.66 31.78 31.41 31.71 1024550
2024-08-19 31.79 32.36 31.79 32.03 763286
2024-08-20 31.99 32.06 31.11 31.14 1048496
2024-08-21 31.42 31.59 31.17 31.28 971104
2024-08-22 31.32 31.43 31.10 31.20 681482
2024-08-23 31.55 32.07 31.38 31.94 1016640
2024-08-26 32.42 32.70 32.01 32.28 1340305
2024-08-27 32.12 32.22 31.67 31.87 1066276
2024-08-28 31.34 31.46 30.76 30.90 1255672
2024-08-29 31.33 31.40 30.71 31.19 1962087
2024-08-30 31.05 31.16 30.66 31.13 1631514
2024-09-03 30.40 30.56 29.68 29.93 1333153
2024-09-04 29.84 30.19 29.42 29.45 949297
2024-09-05 29.79 29.79 29.20 29.37 1111978
2024-09-06 29.33 29.64 28.71 28.86 1379388
2024-09-09 28.87 29.32 28.77 28.81 1625369
2024-09-10 28.79 28.79 27.89 28.20 799279
2024-09-11 28.11 28.33 27.49 28.19 1210917
2024-09-12 28.48 28.67 28.05 28.41 1526253
2024-09-13 28.72 28.93 28.23 28.60 1210895
2024-09-16 29.17 29.44 28.68 29.06 1748206
2024-09-17 29.33 29.97 29.10 29.89 1079983
2024-09-18 29.85 30.28 29.57 29.83 1902853
2024-09-19 30.66 31.09 30.27 30.77 1954854
2024-09-20 30.83 30.83 30.21 30.54 2798736
2024-09-23 30.63 31.11 30.51 30.98 1135845
2024-09-24 31.55 31.66 30.92 31.00 1135731
2024-09-25 30.75 30.93 29.98 30.07 1331610
2024-09-26 29.66 29.85 29.16 29.60 1971997
2024-09-27 29.88 30.34 29.88 30.30 2362201
2024-09-30 30.07 30.49 29.88 30.15 1428746
2024-10-01 29.88 31.32 29.88 31.03 1465962
2024-10-02 31.23 31.71 31.01 31.56 1923299
2024-10-03 31.59 32.09 31.25 32.05 2722974
2024-10-04 32.54 32.62 32.00 32.47 2879298
2024-10-07 32.52 32.94 32.34 32.51 1443032
2024-10-08 31.96 32.11 31.32 31.43 2072901
2024-10-09 31.21 31.65 31.07 31.50 1737127
2024-10-10 31.60 32.14 31.48 31.74 2736387
2024-10-11 31.69 32.09 31.57 31.96 2271964
2024-10-14 31.49 31.92 31.44 31.90 829357
2024-10-15 31.11 31.30 30.59 30.63 1344755
2024-10-16 30.91 31.16 30.76 31.15 968568
2024-10-17 31.15 31.30 30.77 31.18 2961087
2024-10-18 31.32 31.32 29.74 29.76 2421700
2024-10-21 29.95 30.38 29.86 29.88 2901956
2024-10-22 30.07 30.07 29.48 29.57 1693265
2024-10-23 29.33 29.79 29.27 29.65 1264559
2024-10-24 29.78 29.78 29.01 29.03 923530
2024-10-25 29.29 29.67 29.13 29.32 1713427
2024-10-28 28.54 29.21 28.42 29.08 1990748
2024-10-29 29.08 29.09 28.32 28.42 1533286
2024-10-30 28.48 28.79 28.22 28.24 1172076
2024-10-31 28.36 28.51 28.17 28.22 1652854
2024-11-01 28.22 28.35 27.82 27.95 2273447
2024-11-04 28.19 28.62 28.13 28.43 1765496
2024-11-05 28.43 28.76 28.38 28.76 1561518
2024-11-06 30.20 31.75 29.67 31.43 4704319
2024-11-07 31.37 31.42 30.58 30.86 1340383
2024-11-08 30.59 31.07 30.31 30.79 1258469
2024-11-11 30.86 31.74 30.83 31.67 1669949
2024-11-12 31.75 32.08 31.48 31.55 1240536
2024-11-13 31.74 31.74 30.77 31.04 1346949
2024-11-14 31.19 31.30 30.68 30.88 1513348
2024-11-15 30.90 31.20 30.46 30.64 950788
2024-11-18 30.96 31.15 30.62 30.87 895000
2024-11-19 30.48 30.85 30.28 30.53 1862860
2024-11-20 30.52 30.88 30.36 30.70 1459626
2024-11-21 31.11 31.57 30.83 31.28 1223364
2024-11-22 31.44 31.69 31.17 31.24 1850075
2024-11-25 31.41 31.75 30.84 30.92 2032104
2024-11-26 30.98 30.98 30.44 30.54 1603242
2024-11-27 30.66 31.19 30.64 30.70 1327396
2024-11-29 30.89 31.02 30.74 30.95 827241
2024-12-02 30.97 30.97 30.31 30.77 1444812
2024-12-03 30.98 31.16 30.34 30.74 2340093
2024-12-04 30.69 30.69 29.76 30.07 2322458
2024-12-05 30.17 30.32 29.70 29.73 1041881
2024-12-06 29.71 29.79 28.87 28.88 1520857
2024-12-09 29.27 29.57 28.98 29.00 1235897
2024-12-10 29.12 29.50 28.66 28.97 2077547
2024-12-11 29.35 29.69 29.00 29.53 2202047
2024-12-12 29.41 29.46 29.08 29.13 1220546
2024-12-13 29.01 29.12 28.42 28.49 1277316
2024-12-16 28.33 29.06 28.25 28.34 1904934
2024-12-17 28.02 28.05 27.39 27.54 2362469
2024-12-18 27.55 27.73 26.30 26.31 2392283
2024-12-19 26.82 26.84 25.79 25.93 1968103
2024-12-20 25.60 26.26 25.57 25.79 4858071
2024-12-23 25.69 26.37 25.64 26.29 1453761
2024-12-24 26.39 26.65 26.01 26.62 367979
2024-12-26 26.70 26.74 26.20 26.68 1119008
2024-12-27 26.53 27.00 26.44 26.64 1055984
2024-12-30 26.70 26.80 26.31 26.70 904418
2024-12-31 26.82 27.39 26.72 27.19 1308480
2025-01-02 27.56 27.93 27.10 27.30 1842417
2025-01-03 27.28 27.51 26.93 27.35 1283580
2025-01-06 27.45 27.96 27.33 27.42 1815136
2025-01-07 27.53 28.13 27.45 27.94 2173322
2025-01-08 27.73 27.81 27.28 27.57 2723238
2025-01-10 27.85 28.27 27.30 27.38 6435423
2025-01-13 27.03 28.40 27.00 28.16 2877871
2025-01-14 28.06 28.49 27.83 28.20 3179569
2025-01-15 28.53 29.01 28.38 28.87 1757756
2025-01-16 28.68 29.21 28.60 29.15 1628968
2025-01-17 29.52 31.81 29.44 31.21 5654043
2025-01-21 31.39 31.98 30.96 31.27 3722701
2025-01-22 31.08 31.08 29.59 29.69 4570085
2025-01-23 29.89 30.07 29.66 29.94 3338334
2025-01-24 30.00 30.37 29.78 30.05 4081093
2025-01-27 29.89 30.38 29.81 30.24 2248752
2025-01-28 30.25 30.42 29.14 29.35 3572020
2025-01-29 29.19 29.79 28.97 29.09 2778729
2025-01-30 29.15 29.50 29.03 29.21 2918525
2025-01-31 29.27 29.39 28.34 28.64 2762550
2025-02-03 28.52 29.08 28.08 28.53 3427137
2025-02-04 28.35 29.50 28.22 29.30 2339468
2025-02-05 29.51 29.51 28.70 29.12 3560224
2025-02-06 29.44 29.45 28.33 28.55 2771803
2025-02-07 28.58 28.97 28.49 28.54 3000588
2025-02-10 28.86 29.48 28.86 29.40 2578615
2025-02-11 29.45 30.04 29.31 29.70 3178883
2025-02-12 29.44 29.57 29.01 29.16 4549380
2025-02-13 29.17 29.87 29.17 29.74 1955938
2025-02-14 29.90 30.13 29.37 29.44 2609778
2025-02-18 29.52 30.56 29.31 30.34 3313524
2025-02-19 30.18 30.43 29.88 29.96 2939830
2025-02-20 29.90 30.44 29.83 30.21 1619100
2025-02-21 30.31 30.31 29.58 29.69 2524452
2025-02-24 29.84 29.91 29.53 29.54 1704370
2025-02-25 29.63 29.90 28.76 29.12 5611675
2025-02-26 29.40 29.40 28.64 28.88 3881775
2025-02-27 29.07 29.70 28.82 29.28 4210067
2025-02-28 29.19 29.83 28.81 29.80 3554426
2025-03-03 29.77 30.18 28.23 28.44 5013290
2025-03-04 28.08 28.47 27.28 27.98 2524578
2025-03-05 27.65 28.37 27.41 28.26 4420979
2025-03-06 0.00 0.00 0.00 28.52 2632964
2025-03-07 28.47 30.02 28.47 29.66 2870576
2025-03-10 29.47 30.19 29.25 29.45 2456829
2025-03-11 29.73 29.73 28.48 28.54 4336416
2025-03-12 28.54 29.01 28.32 28.63 2016253
2025-03-13 28.65 29.09 28.29 28.49 3357940
2025-03-14 28.77 29.59 28.67 29.37 5545381
2025-03-17 29.21 29.82 29.07 29.65 3462435
2025-03-18 29.70 29.79 29.12 29.49 5617757
2025-03-19 29.52 29.87 29.38 29.49 5795605
2025-03-20 29.26 29.96 29.14 29.60 4237304
2025-03-21 29.32 29.80 29.19 29.54 7197876
2025-03-24 29.57 30.02 29.47 29.93 2371555
2025-03-25 30.11 30.44 30.09 30.33 2060010
2025-03-26 30.64 31.07 30.34 30.37 3049896
2025-03-27 30.08 30.32 29.67 30.15 22127588
2025-03-28 30.11 30.60 29.58 29.87 5514230
2025-03-31 29.65 30.07 29.48 29.80 4269139
2025-04-01 29.70 30.30 29.51 30.02 6795507
2025-04-02 29.69 30.18 29.29 30.01 8962015
2025-04-03 28.23 28.48 27.57 27.64 9018057
2025-04-04 26.20 26.49 23.66 24.35 12117754
2025-04-07 23.50 24.71 22.32 23.31 7483438
2025-04-08 24.00 24.35 22.21 22.52 9152788
2025-04-09 21.98 25.67 21.92 25.35 8747094
2025-04-10 25.16 25.23 22.91 23.39 19224385
2025-04-11 23.48 24.55 23.11 24.47 5858165
2025-04-14 24.94 24.94 24.15 24.48 3015955
2025-04-15 24.42 24.82 24.29 24.40 2885214
2025-04-16 24.53 25.08 24.41 24.69 3774946
2025-04-17 24.93 25.64 24.83 25.41 3021430
2025-04-21 24.92 25.05 24.55 24.99 2087220
2025-04-22 24.99 25.21 24.46 24.98 4504576
2025-04-23 25.11 25.68 24.44 24.59 2585044
2025-04-24 24.91 25.30 24.57 25.27 3931924
2025-04-25 24.82 25.61 24.32 25.00 4962517
2025-04-28 25.12 25.13 24.46 24.73 3026300
2025-04-29 24.45 24.78 24.06 24.67 5225075
2025-04-30 24.10 24.28 23.56 24.13 9105621
2025-05-01 24.16 24.90 24.06 24.54 5252295
2025-05-02 24.75 25.25 24.57 25.23 3847942
2025-05-05 24.78 24.94 24.52 24.55 3160502
2025-05-06 24.60 24.95 24.28 24.36 5181817
2025-05-07 24.52 24.52 24.09 24.29 3849076
2025-05-08 24.80 25.41 24.66 24.96 3069657
2025-05-09 25.32 25.43 24.97 25.10 989105
2025-05-12 26.03 26.81 25.93 26.06 1930925
2025-05-13 26.37 26.50 26.00 26.26 1985926
2025-05-14 25.93 26.43 25.90 26.19 3143626
2025-05-15 25.84 26.00 25.43 26.00 2258331
2025-05-16 26.07 26.07 25.54 25.98 2173498
2025-05-19 25.64 25.77 25.28 25.50 1683135
2025-05-20 25.57 25.57 25.03 25.15 3008703
2025-05-21 24.95 25.16 24.61 24.63 5202337
2025-05-22 24.42 24.68 24.11 24.50 3240955
2025-05-23 24.00 24.55 24.00 24.48 3558468
2025-05-27 24.73 24.83 24.39 24.72 2686053
2025-05-28 24.96 25.05 24.40 24.45 2401464
2025-05-29 24.58 24.70 24.32 24.58 1720000
2025-05-30 24.51 24.51 23.94 24.07 3970914
2025-06-02 24.46 24.60 23.98 24.26 5007576
2025-06-03 24.23 25.03 23.89 24.84 4835636
2025-06-04 24.77 25.09 24.32 24.44 2707051
2025-06-05 24.60 24.61 24.26 24.30 1842525
2025-06-06 24.68 24.99 24.47 24.85 1882217
2025-06-09 25.04 25.34 24.91 25.10 3476259
2025-06-10 25.44 26.27 25.24 26.08 2335691
2025-06-11 26.26 26.40 25.86 26.17 2101641
2025-06-12 25.93 26.23 25.66 26.18 1415650
2025-06-13 26.68 26.77 26.12 26.67 3453401
2025-06-16 26.55 26.76 26.14 26.40 3213682
2025-06-17 26.58 26.89 26.33 26.51 2408703
2025-06-18 26.50 26.78 26.30 26.33 3694878
2025-06-20 26.46 26.52 26.07 26.31 6475719
2025-06-23 26.54 26.60 24.72 24.79 4271392
2025-06-24 24.51 24.99 24.36 24.66 2920297
2025-06-25 24.62 24.78 24.32 24.42 1692024
2025-06-26 24.53 24.92 24.44 24.86 3006457
2025-06-27 24.94 25.11 24.78 24.96 5652643

Explore More About CHX

Coins representing dividend payouts and trends

CHX Dividend History

Discover ChampionX Corp'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

CHX Stock Split History

Discover ChampionX Corp'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

CHX Historical Prices

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