COGT Historical Prices

Summary

Key Stock Metrics

6.60

(January 13, 2025)

52-Week Low

12.61

(October 23, 2024)

52-Week High

70.64

(August 7, 2018)

All-Time High

8.08

(February 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-03-29 47.00 48.00 44.00 44.44 344309
2018-04-02 44.00 45.96 43.00 43.00 47831
2018-04-03 43.16 44.44 40.60 43.00 16265
2018-04-04 43.60 44.28 42.16 43.00 32706
2018-04-05 43.88 43.92 42.24 43.92 12835
2018-04-06 43.60 43.80 42.44 43.16 16619
2018-04-09 43.60 43.60 42.00 42.92 11699
2018-04-10 43.00 44.76 41.09 44.20 40958
2018-04-11 42.84 45.64 41.20 44.36 37076
2018-04-12 44.44 45.76 44.00 45.24 42894
2018-04-13 45.64 47.92 45.24 46.56 41013
2018-04-16 47.48 47.80 46.38 47.00 36343
2018-04-17 47.56 48.00 47.20 47.80 10286
2018-04-18 47.64 48.00 47.00 48.00 9277
2018-04-19 47.56 49.00 47.08 48.00 22168
2018-04-20 47.60 48.60 47.60 47.92 23653
2018-04-23 48.84 50.80 48.00 49.00 86882
2018-04-24 49.76 49.96 45.24 47.80 29083
2018-04-25 47.84 48.00 45.20 46.08 18708
2018-04-26 45.96 48.52 45.96 47.16 12001
2018-04-27 47.20 48.00 46.00 47.12 16468
2018-04-30 47.16 48.80 45.24 45.80 22550
2018-05-01 45.44 46.72 42.56 44.40 24065
2018-05-02 44.36 47.52 44.36 45.12 14543
2018-05-03 45.84 46.60 42.64 43.92 28625
2018-05-04 43.76 46.00 43.20 43.64 28562
2018-05-07 44.00 45.16 43.32 43.72 12028
2018-05-08 43.09 44.96 42.60 43.24 10889
2018-05-09 43.52 43.96 42.00 42.60 36090
2018-05-10 42.60 44.52 41.60 42.76 10462
2018-05-11 43.48 44.00 41.68 41.68 14545
2018-05-14 41.60 43.36 41.60 42.24 8311
2018-05-15 41.64 43.51 40.76 43.36 19998
2018-05-16 43.12 47.10 42.08 46.84 28729
2018-05-17 46.68 48.00 44.48 46.72 40382
2018-05-18 46.56 48.00 45.40 46.84 18256
2018-05-21 46.80 47.44 45.54 46.72 11818
2018-05-22 47.04 47.12 45.20 46.20 14448
2018-05-23 45.96 47.20 45.28 46.24 25722
2018-05-24 46.52 47.82 45.20 45.84 23007
2018-05-25 45.52 45.96 45.00 45.08 5575
2018-05-29 45.00 46.40 41.44 45.40 22839
2018-05-30 45.56 46.88 44.56 45.80 56126
2018-05-31 46.80 53.92 45.60 49.24 86267
2018-06-01 50.04 52.00 48.00 50.00 101627
2018-06-04 50.00 53.15 49.36 50.56 54994
2018-06-05 50.40 54.72 49.68 53.20 112494
2018-06-06 53.60 56.96 50.00 51.40 151364
2018-06-07 51.08 54.10 48.00 49.64 98837
2018-06-08 49.60 52.18 49.60 51.88 76805
2018-06-11 52.00 54.84 51.08 51.92 96858
2018-06-12 51.92 54.62 50.04 51.00 134179
2018-06-13 50.88 51.60 46.48 47.36 106369
2018-06-14 47.76 50.72 47.40 48.28 59576
2018-06-15 48.36 54.08 48.02 51.48 127193
2018-06-18 51.32 54.94 51.32 53.32 84748
2018-06-19 52.80 62.60 50.24 57.96 182122
2018-06-20 58.96 64.80 57.68 62.28 45032
2018-06-21 61.56 62.96 53.32 55.32 79180
2018-06-22 56.24 57.96 53.32 56.36 150102
2018-06-25 56.16 60.44 54.84 59.04 81579
2018-06-26 59.08 59.08 56.08 56.36 25781
2018-06-27 55.64 58.40 55.64 56.48 37843
2018-06-28 56.32 57.10 54.18 56.48 29419
2018-06-29 56.80 58.88 54.12 57.40 66761
2018-07-02 56.92 59.58 56.52 58.36 11906
2018-07-03 58.56 59.90 58.00 58.88 7924
2018-07-05 59.20 61.20 58.20 59.60 73584
2018-07-06 60.00 60.84 56.64 58.80 135361
2018-07-09 58.92 60.48 58.56 59.64 79438
2018-07-10 57.68 59.88 57.68 59.12 47445
2018-07-11 58.80 60.00 57.44 59.44 73312
2018-07-12 59.88 62.00 59.36 61.28 101818
2018-07-13 61.16 65.88 60.60 64.64 21750
2018-07-16 65.36 66.04 58.56 60.20 28231
2018-07-17 60.24 62.34 54.16 55.24 81021
2018-07-18 55.56 57.00 55.24 55.92 199237
2018-07-19 56.20 57.36 55.40 56.24 263266
2018-07-20 56.44 56.44 55.37 56.24 230335
2018-07-23 56.60 59.36 56.00 58.84 223104
2018-07-24 58.76 60.76 57.28 58.16 111660
2018-07-25 56.84 60.84 56.16 57.44 138851
2018-07-26 57.44 59.00 55.88 58.28 99386
2018-07-27 58.28 61.48 58.28 60.92 111535
2018-07-30 61.36 64.80 61.36 63.28 36352
2018-07-31 63.52 70.12 62.80 67.08 150425
2018-08-01 67.04 67.40 60.12 62.04 58868
2018-08-02 61.68 62.96 58.87 59.36 21557
2018-08-03 58.32 65.68 56.81 61.72 207296
2018-08-06 61.64 66.36 57.84 65.80 239640
2018-08-07 65.92 70.64 65.44 66.68 143305
2018-08-08 66.36 67.20 59.48 60.08 117854
2018-08-09 60.00 62.72 58.80 60.12 60346
2018-08-10 59.80 63.68 57.68 62.88 169158
2018-08-13 62.72 64.00 61.56 62.48 45747
2018-08-14 63.32 63.84 57.84 59.20 110170
2018-08-15 58.84 59.92 54.57 56.80 153357
2018-08-16 56.64 56.80 53.88 54.92 108662
2018-08-17 54.88 56.28 53.04 54.80 72336
2018-08-20 54.60 57.80 54.20 57.40 168548
2018-08-21 57.80 59.60 56.00 56.48 213857
2018-08-22 56.52 59.96 56.08 59.72 129025
2018-08-23 60.00 60.88 58.40 59.68 91407
2018-08-24 59.92 61.15 59.16 59.60 70828
2018-08-27 59.80 60.28 56.48 57.80 124504
2018-08-28 57.80 58.94 56.60 58.44 49040
2018-08-29 58.52 64.72 58.52 63.92 71995
2018-08-30 64.00 65.04 62.34 64.44 33196
2018-08-31 64.84 66.88 62.44 65.24 89123
2018-09-04 65.08 66.00 57.56 58.08 136024
2018-09-05 58.00 59.66 54.96 56.64 103593
2018-09-06 56.68 56.68 52.40 52.64 124846
2018-09-07 52.40 54.72 51.00 51.60 107887
2018-09-10 51.64 52.96 48.28 48.76 25731
2018-09-11 48.24 49.24 46.68 47.84 51002
2018-09-12 47.80 48.76 44.54 45.72 47951
2018-09-13 45.96 47.16 45.00 45.20 21595
2018-09-14 45.28 45.68 44.60 45.00 16320
2018-09-17 47.96 48.16 44.00 44.28 19734
2018-09-18 44.60 46.44 42.56 45.60 84188
2018-09-19 47.36 49.92 44.92 49.16 63330
2018-09-20 49.12 50.32 48.04 49.08 42490
2018-09-21 49.52 50.60 48.48 48.64 38109
2018-09-24 49.00 50.80 47.76 50.24 21867
2018-09-25 51.12 51.92 48.08 49.32 268309
2018-09-26 49.96 50.03 42.00 42.68 339657
2018-09-27 43.00 43.88 42.00 42.22 28311
2018-09-28 42.12 43.06 40.00 41.20 42886
2018-10-01 41.64 42.24 40.04 41.48 43534
2018-10-02 41.12 44.64 40.20 44.24 38178
2018-10-03 44.36 44.68 41.32 41.52 38351
2018-10-04 41.76 42.63 37.12 37.12 31609
2018-10-05 37.28 38.40 36.04 38.40 21079
2018-10-08 37.80 41.48 37.80 39.60 24875
2018-10-09 39.56 41.52 38.88 41.00 30121
2018-10-10 40.64 40.64 36.92 37.16 23409
2018-10-11 36.64 39.56 36.08 37.92 16063
2018-10-12 38.64 41.04 37.00 38.84 16569
2018-10-15 39.00 39.36 37.20 38.12 27470
2018-10-16 38.20 41.28 38.20 39.48 41774
2018-10-17 39.28 40.36 38.20 39.48 20567
2018-10-18 39.40 39.60 38.08 39.24 26877
2018-10-19 39.36 39.60 37.80 38.60 9130
2018-10-22 38.84 39.02 35.12 35.68 36851
2018-10-23 35.84 36.92 33.52 35.56 20075
2018-10-24 33.68 37.06 32.24 32.80 48847
2018-10-25 33.00 34.96 32.24 34.28 28323
2018-10-26 33.64 35.04 33.28 34.44 36703
2018-10-29 34.64 34.92 31.44 32.00 22799
2018-10-30 32.08 33.08 31.52 32.48 20454
2018-10-31 32.60 33.76 29.20 29.92 37055
2018-11-01 30.16 32.56 30.16 32.12 59118
2018-11-02 32.36 32.72 29.84 30.56 8576
2018-11-05 30.32 31.28 28.68 29.00 30357
2018-11-06 28.80 30.72 28.24 29.08 18075
2018-11-07 29.32 31.16 28.68 30.64 34080
2018-11-08 30.72 30.72 29.24 30.28 29571
2018-11-09 30.08 30.08 28.00 28.76 19244
2018-11-12 28.36 28.84 27.00 27.20 19421
2018-11-13 28.52 33.64 27.60 31.28 186748
2018-11-14 31.04 33.44 30.40 32.04 227310
2018-11-15 31.68 33.00 31.60 32.00 25519
2018-11-16 32.00 32.80 31.00 32.24 73579
2018-11-19 32.16 32.96 30.32 30.60 159984
2018-11-20 29.60 31.64 29.28 29.76 37898
2018-11-21 29.96 31.00 29.00 29.88 25255
2018-11-23 29.80 30.04 29.00 29.44 9260
2018-11-26 29.56 29.68 27.08 27.36 34387
2018-11-27 27.00 28.00 25.04 25.76 29043
2018-11-28 25.76 27.12 25.20 25.60 21916
2018-11-29 25.60 26.48 25.20 25.28 12478
2018-11-30 25.20 28.28 25.20 27.60 43310
2018-12-03 27.52 28.08 26.84 28.00 36078
2018-12-04 27.96 28.20 26.48 26.60 23942
2018-12-06 25.80 26.96 24.72 25.84 40024
2018-12-07 25.96 26.56 23.36 23.52 37865
2018-12-10 23.52 24.24 21.12 22.32 65609
2018-12-11 22.40 23.60 22.40 23.00 61129
2018-12-12 23.00 23.20 21.00 21.16 27067
2018-12-13 21.20 21.76 20.20 20.40 38650
2018-12-14 20.08 21.24 19.36 20.20 39211
2018-12-17 20.12 22.52 19.76 20.36 57351
2018-12-18 20.36 20.76 18.48 18.96 72251
2018-12-19 19.00 19.69 17.36 17.88 69762
2018-12-20 18.56 18.88 16.92 17.88 59865
2018-12-21 18.00 18.48 17.44 18.08 494460
2018-12-24 17.72 17.72 16.80 17.40 23351
2018-12-26 17.44 17.44 15.72 16.20 45732
2018-12-27 16.12 16.76 14.38 14.80 58629
2018-12-28 14.80 18.32 14.80 18.08 189828
2018-12-31 17.84 19.39 16.80 17.60 44064
2019-01-02 17.28 18.48 17.00 17.88 64628
2019-01-03 17.36 18.54 17.08 17.88 102524
2019-01-04 18.16 18.20 17.24 17.64 23516
2019-01-07 17.52 18.52 17.28 17.84 38743
2019-01-08 18.00 18.64 17.54 18.04 27777
2019-01-09 18.12 18.64 17.64 17.84 17847
2019-01-10 17.72 18.12 17.40 17.80 40115
2019-01-11 17.72 18.28 17.40 17.92 25009
2019-01-14 17.76 18.36 17.40 18.20 61323
2019-01-15 18.36 20.32 18.36 19.72 42261
2019-01-16 19.60 19.76 17.12 17.24 26093
2019-01-17 17.76 17.80 16.20 17.00 30598
2019-01-18 17.08 17.20 16.08 16.52 33903
2019-01-22 16.52 17.56 14.84 16.16 47662
2019-01-23 16.28 16.28 14.92 15.04 32347
2019-01-24 14.92 15.96 14.44 15.40 46572
2019-01-25 15.40 15.88 14.88 15.68 59652
2019-01-28 15.68 16.64 15.16 15.16 83357
2019-01-29 15.16 16.48 15.16 15.60 13337
2019-01-30 15.60 16.12 15.54 15.84 14622
2019-01-31 15.92 17.46 15.44 17.28 36019
2019-02-01 17.20 17.72 16.80 17.60 22525
2019-02-04 17.56 17.68 16.92 17.20 35205
2019-02-05 17.20 17.64 16.16 16.92 15109
2019-02-06 16.84 17.64 16.46 16.72 9965
2019-02-07 16.76 16.92 16.08 16.68 29376
2019-02-08 16.68 17.20 16.36 16.92 18161
2019-02-11 17.44 18.40 16.55 17.40 11510
2019-02-12 17.64 17.92 17.20 17.36 12667
2019-02-13 17.48 17.92 16.92 17.24 4986
2019-02-14 17.24 17.52 16.28 17.04 15362
2019-02-15 17.12 17.60 16.80 17.24 15331
2019-02-19 17.28 17.36 16.48 17.20 13891
2019-02-20 17.20 17.24 16.40 16.56 16396
2019-02-21 16.52 17.32 15.72 16.16 12824
2019-02-22 16.28 17.20 16.28 16.96 7289
2019-02-25 16.80 17.52 16.32 17.16 15140
2019-02-26 17.20 17.52 16.76 17.00 10808
2019-02-27 16.88 18.44 16.32 17.68 21352
2019-02-28 17.68 17.92 16.92 17.00 25325
2019-03-01 17.60 17.80 16.96 17.44 14066
2019-03-04 17.68 18.16 16.52 17.72 21372
2019-03-05 17.76 18.40 17.56 18.00 24555
2019-03-06 18.00 18.16 17.20 17.36 16300
2019-03-07 17.12 17.76 16.44 16.76 58156
2019-03-08 16.72 17.92 16.42 16.52 7176
2019-03-11 16.52 16.80 16.04 16.48 47595
2019-03-12 16.44 17.04 15.90 16.68 14823
2019-03-13 16.80 17.12 16.04 16.64 33386
2019-03-14 16.48 16.76 15.44 16.40 28761
2019-03-15 16.36 17.00 15.76 17.00 63631
2019-03-18 17.12 17.48 16.44 17.28 34013
2019-03-19 17.44 18.56 16.72 18.56 53949
2019-03-20 18.52 19.38 17.88 18.60 48664
2019-03-21 18.44 18.92 17.68 18.00 49248
2019-03-22 18.04 19.31 17.42 17.60 44230
2019-03-25 17.48 17.88 15.64 16.20 58002
2019-03-26 16.20 17.08 15.92 16.24 17244
2019-03-27 16.20 16.80 15.80 16.24 7548
2019-03-28 16.60 18.20 16.28 17.64 51718
2019-03-29 19.48 19.48 17.36 17.56 21674
2019-04-01 17.60 18.08 17.28 17.60 15860
2019-04-02 17.60 17.60 16.96 17.12 9658
2019-04-03 17.08 17.60 16.84 17.48 23057
2019-04-04 17.52 17.68 16.12 16.40 17353
2019-04-05 16.56 17.48 16.56 17.36 8482
2019-04-08 17.36 18.48 15.88 17.84 10880
2019-04-09 17.92 18.00 16.68 16.72 11597
2019-04-10 16.84 17.00 16.16 16.60 10734
2019-04-11 16.60 16.60 15.84 16.12 25686
2019-04-12 16.32 16.32 15.40 15.64 25766
2019-04-15 15.84 15.84 14.72 15.48 26204
2019-04-16 15.44 15.76 14.84 15.08 12461
2019-04-17 15.12 15.12 13.20 14.24 20513
2019-04-18 14.08 14.68 13.98 14.40 15892
2019-04-22 14.08 14.52 13.78 14.32 11250
2019-04-23 14.48 14.64 14.08 14.48 13439
2019-04-24 14.68 14.68 13.92 14.08 11769
2019-04-25 14.04 14.44 13.80 14.04 7820
2019-04-26 13.92 14.32 13.84 14.24 15752
2019-04-29 14.28 14.60 13.92 14.44 14652
2019-04-30 14.40 14.47 12.61 12.96 20486
2019-05-01 12.92 13.52 12.89 13.04 8916
2019-05-02 13.04 13.32 12.90 13.12 7841
2019-05-03 13.32 13.40 12.84 13.40 5709
2019-05-06 13.48 14.00 13.36 13.68 11981
2019-05-07 13.80 13.84 12.88 13.00 11763
2019-05-08 12.92 14.12 12.72 13.24 21267
2019-05-09 13.28 13.56 13.00 13.48 6244
2019-05-10 13.24 13.84 13.00 13.72 18704
2019-05-13 13.20 13.84 12.12 12.84 23846
2019-05-14 12.36 12.84 12.36 12.64 13036
2019-05-15 12.60 13.28 12.16 13.04 15799
2019-05-16 13.24 14.72 12.76 13.80 25027
2019-05-17 13.60 13.64 12.60 13.52 23179
2019-05-20 13.48 14.32 13.28 13.84 28726
2019-05-21 13.76 14.48 13.58 13.72 29109
2019-05-22 13.72 14.32 13.40 13.92 19207
2019-05-23 13.92 13.92 12.56 13.24 15127
2019-05-24 13.24 14.32 12.88 13.16 11188
2019-05-28 13.60 13.60 12.86 13.08 14228
2019-05-29 12.92 13.76 12.44 13.36 20761
2019-05-30 13.52 14.20 12.92 13.68 64260
2019-05-31 13.32 14.00 12.16 12.48 15939
2019-06-03 12.32 14.00 12.32 13.92 17512
2019-06-04 14.04 14.60 13.12 13.60 50900
2019-06-05 13.68 14.00 12.68 13.16 16085
2019-06-06 12.88 13.96 12.44 13.28 43669
2019-06-07 13.36 13.38 11.64 11.68 32734
2019-06-10 11.44 12.80 11.44 12.44 21161
2019-06-11 12.56 12.71 10.92 10.96 31693
2019-06-12 11.20 11.24 10.40 10.84 22810
2019-06-13 10.96 11.56 10.20 11.32 11930
2019-06-14 10.96 11.20 9.64 9.72 18791
2019-06-17 9.80 10.60 9.72 10.36 29121
2019-06-18 10.36 11.00 10.08 10.80 16434
2019-06-19 10.96 10.96 9.84 10.12 35676
2019-06-20 10.28 10.52 9.40 9.80 30746
2019-06-21 9.68 10.08 9.32 9.56 28692
2019-06-24 9.80 10.04 9.16 9.76 22290
2019-06-25 9.72 9.72 9.12 9.28 35675
2019-06-26 9.28 9.28 8.40 8.96 30553
2019-06-27 8.96 9.12 8.64 8.76 36754
2019-06-28 8.76 13.24 8.76 10.48 1033428
2019-07-01 11.12 11.12 9.56 9.64 71695
2019-07-02 9.64 9.64 8.64 8.76 40655
2019-07-03 8.52 9.88 7.52 8.92 45818
2019-07-05 8.80 9.80 8.52 9.60 25143
2019-07-08 10.16 11.36 9.64 9.92 36273
2019-07-09 9.92 10.36 9.60 10.00 39312
2019-07-10 10.08 11.04 9.28 9.60 25294
2019-07-11 9.64 10.12 9.06 9.40 18324
2019-07-12 9.36 9.36 8.96 9.08 7621
2019-07-15 9.08 9.56 8.84 9.12 20155
2019-07-16 9.12 11.00 8.68 10.52 332136
2019-07-17 10.40 11.36 9.48 10.52 41691
2019-07-18 10.44 10.96 9.44 10.56 293966
2019-07-19 10.60 10.64 9.84 10.44 24686
2019-07-22 10.44 10.72 9.84 10.00 24858
2019-07-23 10.04 11.12 9.36 9.36 8050
2019-07-24 9.36 9.60 8.68 8.96 41971
2019-07-25 9.04 9.16 8.44 8.48 24324
2019-07-26 8.40 8.80 7.84 8.20 36379
2019-07-29 8.20 8.52 7.68 8.00 22951
2019-07-30 8.00 8.20 7.76 8.00 16574
2019-07-31 8.04 8.32 7.84 7.92 8216
2019-08-01 8.00 9.48 7.72 9.32 40331
2019-08-02 9.28 9.28 8.08 8.16 21011
2019-08-05 8.04 8.32 7.68 7.72 15391
2019-08-06 7.76 8.04 7.56 7.72 9358
2019-08-07 7.64 8.00 7.20 7.40 14341
2019-08-08 7.12 7.76 7.12 7.20 7428
2019-08-09 7.20 7.60 7.00 7.32 8720
2019-08-12 7.32 8.00 7.08 7.16 17745
2019-08-13 7.16 8.20 6.00 7.64 16269
2019-08-14 7.64 7.64 7.00 7.24 6232
2019-08-15 7.28 8.36 6.80 7.00 20303
2019-08-16 7.08 8.20 6.95 8.00 8005
2019-08-19 8.16 8.40 7.64 8.36 5884
2019-08-20 8.32 8.68 8.04 8.24 7681
2019-08-21 8.32 8.64 7.84 8.20 6271
2019-08-22 8.20 8.32 7.92 7.96 2219
2019-08-23 7.86 8.32 6.84 6.84 6772
2019-08-26 7.60 7.60 6.88 7.20 11557
2019-08-27 7.08 7.40 6.36 7.20 9408
2019-08-28 7.40 7.72 6.96 7.40 7810
2019-08-29 7.44 7.92 6.88 7.60 9720
2019-08-30 7.52 8.17 7.52 7.68 5295
2019-09-03 7.64 7.88 6.72 6.96 10095
2019-09-04 7.04 7.40 6.44 6.76 7918
2019-09-05 7.00 7.40 6.56 7.40 5130
2019-09-06 7.36 8.16 6.88 8.04 11030
2019-09-09 8.08 8.36 7.40 7.40 26577
2019-09-10 7.80 8.16 7.48 8.00 10989
2019-09-11 8.00 8.36 7.68 7.98 31812
2019-09-12 8.08 8.17 7.72 8.08 5858
2019-09-13 8.16 8.64 7.76 7.88 9183
2019-09-16 7.96 8.72 7.96 8.28 10432
2019-09-17 8.19 8.64 8.00 8.00 5966
2019-09-18 8.16 8.68 7.80 8.00 7671
2019-09-19 8.56 8.56 7.60 7.68 7151
2019-09-20 7.72 8.24 7.24 7.24 11846
2019-09-23 7.80 7.80 6.60 6.60 10773
2019-09-24 6.64 7.48 6.24 6.96 12364
2019-09-25 6.96 7.56 6.80 6.80 4311
2019-09-26 7.32 7.32 6.08 6.52 24251
2019-09-27 6.24 6.60 6.16 6.36 6486
2019-09-30 6.72 6.72 5.76 5.76 35473
2019-10-01 6.04 6.04 5.60 5.64 15867
2019-10-02 5.64 5.78 5.28 5.44 9579
2019-10-03 5.44 5.80 5.36 5.76 9712
2019-10-04 5.52 5.96 5.52 5.88 4755
2019-10-07 5.84 5.96 5.56 5.60 4127
2019-10-08 5.66 5.88 5.36 5.40 6254
2019-10-09 5.76 5.84 5.36 5.40 9453
2019-10-10 5.48 6.00 5.48 5.84 12707
2019-10-11 5.88 6.20 5.52 5.60 24273
2019-10-14 5.64 6.20 5.60 5.92 9694
2019-10-15 6.00 6.40 6.00 6.32 2835
2019-10-16 6.40 6.96 6.40 6.76 2608
2019-10-17 6.96 7.00 6.28 6.60 3564
2019-10-18 6.52 6.52 5.88 5.96 2921
2019-10-21 5.84 5.96 5.60 5.64 5761
2019-10-22 5.68 5.88 4.94 5.28 37065
2019-10-23 5.20 5.64 5.00 5.60 5328
2019-10-24 5.56 5.56 4.96 5.00 4115
2019-10-25 5.00 5.40 5.00 5.20 10758
2019-10-28 5.16 5.48 5.16 5.40 8528
2019-10-29 5.48 5.52 5.20 5.20 1557
2019-10-30 5.24 5.96 5.04 5.44 14226
2019-10-31 5.48 5.48 5.08 5.24 2141
2019-11-01 5.40 5.64 5.24 5.40 7073
2019-11-04 5.80 5.80 5.40 5.72 6671
2019-11-05 6.20 6.76 5.00 5.16 44679
2019-11-06 5.40 5.52 4.92 4.96 26561
2019-11-07 4.88 5.99 4.88 5.00 15355
2019-11-08 4.88 5.12 4.88 5.04 12208
2019-11-11 5.20 5.48 4.52 4.72 32216
2019-11-12 4.92 5.36 4.40 4.40 17073
2019-11-13 4.40 4.45 4.08 4.24 15043
2019-11-14 4.20 4.20 4.00 4.04 12499
2019-11-15 4.08 4.24 3.04 3.18 62234
2019-11-18 3.20 3.40 2.92 2.96 39131
2019-11-19 3.00 3.00 2.71 2.76 57248
2019-11-20 2.80 2.88 2.67 2.67 34958
2019-11-21 2.72 2.80 2.46 2.52 45382
2019-11-22 2.60 2.60 2.32 2.36 388764
2019-11-25 2.56 2.57 2.36 2.40 248952
2019-11-26 2.45 2.72 2.43 2.52 356306
2019-11-27 2.74 3.08 2.60 2.92 553772
2019-11-29 3.04 3.16 2.72 2.94 128066
2019-12-02 3.09 3.12 2.76 2.82 144038
2019-12-03 2.86 3.00 2.60 2.94 96461
2019-12-04 2.99 3.00 2.72 2.76 82502
2019-12-05 2.80 2.80 2.64 2.68 91113
2019-12-06 2.71 2.85 2.70 2.75 96628
2019-12-09 2.92 2.92 2.40 2.41 198201
2019-12-10 2.42 2.44 2.09 2.16 135867
2019-12-11 2.16 2.20 1.90 2.04 182704
2019-12-12 2.08 2.28 2.00 2.26 104552
2019-12-13 2.24 2.39 2.12 2.13 78439
2019-12-16 2.11 2.28 2.08 2.24 116301
2019-12-17 2.28 2.39 2.16 2.36 91286
2019-12-18 2.40 2.52 2.32 2.52 103424
2019-12-19 2.56 2.72 2.40 2.64 102367
2019-12-20 2.56 2.76 2.48 2.72 152008
2019-12-23 2.76 3.39 2.60 3.07 126498
2019-12-24 3.04 3.28 2.84 3.12 55788
2019-12-26 3.20 3.36 2.93 2.94 54125
2019-12-27 3.01 3.20 2.88 2.96 37076
2019-12-30 2.96 2.96 2.76 2.84 34103
2019-12-31 2.82 3.00 2.82 2.88 33995
2020-01-02 2.96 3.04 2.84 2.89 52352
2020-01-03 2.92 2.99 2.77 2.85 37402
2020-01-06 2.92 3.20 2.88 3.09 121870
2020-01-07 3.40 3.52 3.19 3.26 120617
2020-01-08 3.32 3.39 2.92 3.12 43905
2020-01-09 3.24 3.96 3.12 3.73 180980
2020-01-10 3.97 3.97 3.68 3.88 70376
2020-01-13 4.00 4.00 3.40 3.48 54755
2020-01-14 3.48 3.60 3.40 3.44 36314
2020-01-15 3.44 3.92 3.44 3.72 57370
2020-01-16 3.80 3.88 3.68 3.86 51896
2020-01-17 3.80 3.87 3.64 3.80 21611
2020-01-21 3.98 4.56 3.68 4.21 111291
2020-01-22 4.44 4.80 4.08 4.76 73235
2020-01-23 4.80 4.92 4.40 4.56 76994
2020-01-24 4.60 4.72 4.00 4.24 74503
2020-01-27 4.00 4.08 3.68 3.92 51661
2020-01-28 4.04 4.04 3.70 3.80 41815
2020-01-29 4.28 4.28 3.33 3.40 122413
2020-01-30 3.40 3.40 2.88 3.00 133071
2020-01-31 3.16 3.32 2.84 2.92 47971
2020-02-03 2.94 3.14 2.76 3.01 78282
2020-02-04 3.28 3.28 3.08 3.12 61441
2020-02-05 3.28 3.40 3.20 3.25 37812
2020-02-06 3.36 3.44 3.26 3.35 21092
2020-02-07 3.32 3.44 3.00 3.11 52728
2020-02-10 3.19 3.32 3.12 3.20 50468
2020-02-11 3.24 3.32 3.12 3.20 29911
2020-02-12 3.36 3.36 3.12 3.30 26119
2020-02-13 3.30 3.30 3.12 3.28 28670
2020-02-14 3.30 3.32 3.20 3.22 24027
2020-02-18 3.29 3.29 3.04 3.07 19584
2020-02-19 3.20 3.20 3.03 3.10 26625
2020-02-20 3.20 3.20 3.04 3.15 40050
2020-02-21 3.19 3.19 3.01 3.08 17925
2020-02-24 3.00 3.01 2.80 2.85 46271
2020-02-25 2.88 3.06 2.57 2.58 40431
2020-02-26 2.71 2.96 2.52 2.73 60433
2020-02-27 2.88 2.88 2.52 2.65 32851
2020-02-28 2.76 2.76 2.44 2.68 44906
2020-03-02 2.16 2.47 2.04 2.20 110395
2020-03-03 2.12 2.36 1.92 2.12 83542
2020-03-04 2.05 2.12 1.92 1.98 120089
2020-03-05 1.99 2.39 1.96 2.19 107874
2020-03-06 2.24 2.36 2.07 2.12 62156
2020-03-09 2.15 2.15 1.84 1.94 45273
2020-03-10 1.93 1.93 1.68 1.76 69490
2020-03-11 1.80 1.91 1.42 1.49 34587
2020-03-12 1.40 1.60 1.24 1.36 27677
2020-03-13 1.43 1.76 1.20 1.29 57628
2020-03-16 1.32 1.39 1.20 1.28 32397
2020-03-17 1.30 1.71 1.24 1.56 47173
2020-03-18 1.42 1.75 1.22 1.32 51947
2020-03-19 1.32 1.56 1.20 1.44 35030
2020-03-20 1.68 1.72 1.47 1.49 74859
2020-03-23 2.04 2.08 1.80 1.80 76437
2020-03-24 2.10 2.24 1.45 1.91 202358
2020-03-25 2.10 2.11 1.88 1.95 46627
2020-03-26 2.08 2.24 1.46 2.02 186832
2020-03-27 2.08 2.08 1.78 1.90 95920
2020-03-30 1.80 1.88 1.60 1.67 85801
2020-03-31 1.64 1.79 1.62 1.65 41897
2020-04-01 1.64 1.79 1.48 1.55 61323
2020-04-02 1.46 1.60 1.38 1.40 106421
2020-04-03 1.45 1.56 1.21 1.28 148483
2020-04-06 1.34 1.42 1.29 1.37 164411
2020-04-07 1.42 1.42 1.28 1.32 77456
2020-04-08 1.36 1.40 1.19 1.32 232701
2020-04-09 1.36 1.40 1.18 1.40 555225
2020-04-13 1.43 1.76 1.36 1.60 315964
2020-04-14 1.68 1.72 1.40 1.59 178181
2020-04-15 1.56 1.58 1.48 1.50 112748
2020-04-16 1.57 1.59 1.44 1.46 63791
2020-04-17 1.52 1.60 1.52 1.56 81893
2020-04-20 1.60 1.65 1.52 1.56 81571
2020-04-21 1.52 1.60 1.44 1.52 64935
2020-04-22 1.56 1.56 1.46 1.55 29236
2020-04-23 1.60 1.60 1.48 1.56 62814
2020-04-24 1.60 1.60 1.49 1.59 44551
2020-04-27 1.60 1.72 1.59 1.60 184937
2020-04-28 1.60 1.69 1.56 1.68 51180
2020-04-29 1.72 1.80 1.58 1.60 283212
2020-04-30 1.64 1.72 1.56 1.72 105982
2020-05-01 1.72 1.72 1.52 1.61 96795
2020-05-04 1.60 1.62 1.56 1.60 58193
2020-05-05 1.64 1.68 1.56 1.60 138607
2020-05-06 1.56 1.62 1.50 1.56 91686
2020-05-07 1.64 1.84 1.53 1.67 337125
2020-05-08 1.76 2.12 1.72 1.83 905623
2020-05-11 2.04 2.04 1.72 1.80 214694
2020-05-12 1.96 1.96 1.80 1.84 200638
2020-05-13 1.81 1.87 1.76 1.83 102119
2020-05-14 1.83 2.04 1.60 2.00 207924
2020-05-15 2.00 2.32 1.88 2.16 329566
2020-05-18 2.20 2.28 1.85 2.08 244857
2020-05-19 1.96 2.28 1.96 2.14 99089
2020-05-20 2.08 2.19 2.00 2.12 85022
2020-05-21 2.14 2.20 2.05 2.06 41186
2020-05-22 2.06 2.12 2.04 2.10 75202
2020-05-26 2.10 2.24 2.06 2.10 93594
2020-05-27 2.08 2.16 2.00 2.06 188886
2020-05-28 2.08 2.40 2.08 2.38 280718
2020-05-29 2.49 2.52 2.13 2.24 212864
2020-06-01 2.24 2.24 2.12 2.24 75774
2020-06-02 2.22 2.24 2.04 2.19 86223
2020-06-03 2.20 2.20 2.11 2.19 31986
2020-06-04 2.18 2.32 2.12 2.32 145114
2020-06-05 2.32 2.44 2.17 2.24 151585
2020-06-08 2.32 2.40 2.14 2.36 109381
2020-06-09 2.40 2.60 2.20 2.52 201146
2020-06-10 2.60 2.60 2.29 2.51 124383
2020-06-11 2.32 2.32 2.08 2.12 170014
2020-06-12 2.24 2.28 2.08 2.20 70305
2020-06-15 2.20 2.20 2.04 2.12 64673
2020-06-16 2.12 2.19 2.00 2.06 78954
2020-06-17 2.12 2.12 1.80 1.99 139852
2020-06-18 1.93 2.08 1.93 2.01 63894
2020-06-19 2.01 2.08 2.00 2.00 56847
2020-06-22 2.07 2.07 1.88 1.95 104765
2020-06-23 2.00 2.08 1.96 2.03 98142
2020-06-24 2.00 2.20 1.93 2.00 386479
2020-06-25 1.96 1.98 1.87 1.93 92181
2020-06-26 1.95 1.96 1.61 1.74 166138
2020-06-29 1.76 1.90 1.72 1.80 79439
2020-06-30 1.80 1.84 1.72 1.84 63309
2020-07-01 1.84 1.89 1.74 1.88 60219
2020-07-02 1.92 1.92 1.72 1.78 89769
2020-07-06 2.80 10.76 2.40 8.80 16427474
2020-07-07 10.08 13.60 8.72 9.56 10638720
2020-07-08 9.20 11.88 8.44 11.84 2767556
2020-07-09 10.72 12.80 10.48 12.04 1107036
2020-07-10 12.76 14.88 12.28 13.28 3443701
2020-07-13 13.52 13.60 12.00 13.12 789084
2020-07-14 12.60 12.76 9.80 11.36 673065
2020-07-15 11.68 12.00 10.80 11.52 192798
2020-07-16 11.24 11.60 10.92 11.12 82644
2020-07-17 11.96 13.92 11.08 12.72 539732
2020-07-20 13.08 13.28 11.44 12.00 232538
2020-07-21 12.04 12.12 11.20 11.60 114062
2020-07-22 11.28 11.60 10.48 10.80 97250
2020-07-23 10.96 11.32 10.44 10.80 85718
2020-07-24 10.68 10.89 10.12 10.28 126050
2020-07-27 10.56 10.76 9.40 10.32 143178
2020-07-28 10.00 10.36 9.80 10.24 179487
2020-07-29 10.16 10.72 10.00 10.32 186907
2020-07-30 10.20 11.04 10.00 10.60 141472
2020-07-31 10.84 12.20 10.32 10.76 329390
2020-08-03 10.60 11.16 10.40 10.96 122863
2020-08-04 10.80 11.76 10.80 11.36 97777
2020-08-05 11.36 11.36 10.68 11.00 121945
2020-08-06 10.80 10.94 10.24 10.56 273891
2020-08-07 10.44 11.16 10.20 10.76 282915
2020-08-10 10.88 10.94 10.16 10.56 190608
2020-08-11 10.64 11.00 9.68 9.96 100772
2020-08-12 9.60 9.84 8.88 9.36 198415
2020-08-13 9.20 9.68 9.20 9.48 98388
2020-08-14 9.32 9.40 8.84 9.40 124533
2020-08-17 9.40 10.60 9.00 10.44 216576
2020-08-18 10.16 10.92 10.16 10.84 127227
2020-08-19 11.92 13.08 11.68 12.52 382771
2020-08-20 12.40 12.66 11.36 12.04 191817
2020-08-21 11.96 12.16 10.72 12.16 220852
2020-08-24 11.96 11.96 11.36 11.72 164422
2020-08-25 11.78 12.36 10.72 12.20 247550
2020-08-26 12.40 12.48 11.00 11.12 341713
2020-08-27 11.16 11.24 10.58 11.08 114522
2020-08-28 10.88 12.40 10.76 11.48 137464
2020-08-31 12.00 12.00 11.08 11.44 91435
2020-09-01 9.76 10.74 9.68 9.96 217431
2020-09-02 9.84 10.20 8.24 10.00 339138
2020-09-03 9.76 11.40 8.38 8.64 259700
2020-09-04 8.68 9.24 8.20 8.80 80101
2020-09-08 9.28 9.28 8.68 9.16 91829
2020-09-09 9.04 9.88 8.98 9.64 91038
2020-09-10 9.64 10.08 9.40 9.68 101855
2020-09-11 9.60 9.98 9.20 9.56 59199
2020-09-14 9.36 11.00 9.36 10.80 123798
2020-09-15 11.32 11.36 10.68 10.92 114992
2020-09-16 10.72 11.80 10.68 11.32 163021
2020-09-17 11.56 11.96 11.17 11.44 224953
2020-09-18 11.44 12.20 11.12 11.76 196995
2020-09-21 11.92 12.00 11.04 11.40 42543
2020-09-22 11.44 11.76 10.00 10.96 129692
2020-09-23 10.64 10.76 9.84 10.00 72235
2020-09-24 9.84 10.20 9.04 9.24 83729
2020-09-25 9.24 9.52 8.80 9.12 60464
2020-09-28 9.16 9.60 8.96 9.32 55365
2020-09-29 9.12 9.48 8.84 9.00 76817
2020-09-30 9.00 9.60 9.00 9.36 51873
2020-10-01 9.20 9.48 8.88 9.04 40061
2020-10-02 9.48 9.60 9.04 9.36 97252
2020-10-06 8.80 12.12 8.80 11.36 70507
2020-10-07 11.36 12.56 10.24 11.24 114317
2020-10-08 11.24 11.95 10.12 10.12 51913
2020-10-09 10.32 10.40 9.92 9.92 26206
2020-10-12 9.80 10.64 9.64 9.88 53395
2020-10-13 10.08 12.12 9.60 11.56 137939
2020-10-14 11.88 11.88 10.40 10.44 71176
2020-10-15 10.12 10.64 9.98 10.64 88286
2020-10-16 10.64 10.96 10.24 10.24 91361
2020-10-19 10.40 12.16 10.40 11.04 68568
2020-10-20 11.56 11.92 10.40 11.00 71702
2020-10-21 10.92 11.32 10.70 10.72 34452
2020-10-22 10.76 11.12 10.28 10.36 36618
2020-10-23 10.44 12.08 10.08 11.16 130202
2020-10-26 11.48 12.04 10.60 11.68 125529
2020-10-27 12.04 14.44 11.68 12.84 653814
2020-10-28 12.44 12.80 10.72 11.80 384685
2020-10-29 11.60 11.96 11.04 11.40 114826
2020-10-30 10.96 12.44 10.24 12.32 372613
2020-11-02 11.56 12.08 10.52 11.92 730744
2020-11-03 11.12 11.92 10.60 10.80 191958
2020-11-04 10.88 11.40 10.00 10.52 223172
2020-11-05 10.84 10.84 9.80 9.96 93675
2020-11-06 10.00 10.24 9.40 9.80 63208
2020-11-09 9.15 13.90 9.15 10.05 338322
2020-11-10 10.78 11.78 9.97 11.09 274469
2020-11-11 11.04 11.65 10.89 11.59 303650
2020-11-12 11.61 11.68 10.79 11.02 303379
2020-11-13 10.98 11.18 10.51 10.76 233978
2020-11-16 10.85 10.85 9.92 10.02 200940
2020-11-17 10.04 10.50 9.45 9.71 219604
2020-11-18 9.71 10.25 9.60 10.06 340637
2020-11-19 10.00 10.24 9.71 9.86 80160
2020-11-20 9.85 10.50 9.73 10.24 373200
2020-11-23 10.25 10.37 9.71 9.80 77480
2020-11-24 9.76 10.00 9.34 9.40 83502
2020-11-25 9.32 9.63 9.14 9.54 170842
2020-11-27 9.39 9.94 9.27 9.83 80116
2020-11-30 9.46 10.08 9.29 9.81 135805
2020-12-01 8.40 10.60 8.40 10.47 567644
2020-12-02 11.25 13.22 10.84 12.21 4115676
2020-12-03 12.11 13.05 11.88 12.79 1186414
2020-12-04 13.08 13.90 12.60 13.01 644180
2020-12-07 13.09 13.54 12.39 12.76 570141
2020-12-08 12.79 13.00 12.25 12.50 407723
2020-12-09 12.50 12.58 10.90 11.26 419577
2020-12-10 11.29 11.47 10.78 11.02 319134
2020-12-11 11.00 11.79 9.89 10.50 369945
2020-12-14 10.64 11.96 10.51 10.69 387529
2020-12-15 10.79 11.05 10.18 10.53 291901
2020-12-16 10.72 11.73 10.72 10.88 664310
2020-12-17 11.16 13.74 11.16 13.01 871601
2020-12-18 13.08 13.82 12.31 12.82 1845767
2020-12-21 12.67 13.10 11.62 12.40 385402
2020-12-22 12.30 12.35 11.64 12.20 463829
2020-12-23 13.28 13.50 12.15 12.70 434559
2020-12-24 12.73 12.80 11.70 12.05 215712
2020-12-28 12.19 12.70 12.05 12.34 314197
2020-12-29 12.41 12.46 10.51 11.11 656632
2020-12-30 11.12 11.73 10.87 11.41 501891
2020-12-31 11.38 11.55 10.97 11.23 180711
2021-01-04 11.50 12.36 10.78 12.30 269794
2021-01-05 12.24 12.36 11.49 11.55 367939
2021-01-06 11.82 11.95 11.42 11.56 156918
2021-01-07 11.45 12.06 11.37 11.88 149332
2021-01-08 11.88 12.13 11.84 11.91 135824
2021-01-11 11.60 12.24 11.59 12.10 201381
2021-01-12 12.00 12.28 11.50 12.05 210300
2021-01-13 12.05 13.24 11.68 11.97 922367
2021-01-14 11.60 12.05 11.00 11.90 247099
2021-01-15 11.79 12.35 11.75 11.90 197103
2021-01-19 12.05 12.48 12.00 12.17 265480
2021-01-20 12.23 12.60 12.09 12.34 262533
2021-01-21 12.35 12.53 11.80 11.83 239803
2021-01-22 11.75 12.10 11.38 11.45 191399
2021-01-25 11.56 11.76 10.75 10.96 298116
2021-01-26 10.93 11.42 10.55 10.63 364269
2021-01-27 10.53 10.63 9.50 9.60 875448
2021-01-28 9.60 10.06 9.02 9.09 946105
2021-01-29 9.11 9.32 8.40 8.77 817430
2021-02-01 8.94 9.62 8.81 9.10 370025
2021-02-02 9.24 9.56 8.84 9.37 791086
2021-02-03 9.52 9.77 9.40 9.54 363293
2021-02-04 9.58 9.88 9.45 9.66 408635
2021-02-05 9.81 10.37 9.76 9.99 495292
2021-02-08 10.14 10.84 10.10 10.60 532543
2021-02-09 10.58 10.88 10.35 10.35 306770
2021-02-10 10.55 10.80 9.89 10.17 284299
2021-02-11 10.24 10.41 9.90 9.90 232860
2021-02-12 9.95 10.16 9.55 9.76 227522
2021-02-16 9.88 10.05 9.45 9.62 456656
2021-02-17 9.56 9.61 9.24 9.32 415878
2021-02-18 9.42 9.63 9.20 9.23 690688
2021-02-19 9.20 9.39 9.06 9.10 378022
2021-02-22 9.14 9.17 8.59 8.59 478784
2021-02-23 8.50 8.74 7.84 8.39 944302
2021-02-24 8.41 8.83 8.39 8.49 458838
2021-02-25 8.45 8.60 8.11 8.20 498516
2021-02-26 8.25 8.29 7.82 7.84 363831
2021-03-01 7.91 8.26 7.84 8.23 443802
2021-03-02 8.26 8.52 8.12 8.32 314330
2021-03-03 8.40 8.41 8.06 8.14 213663
2021-03-04 8.11 8.16 7.29 7.47 873292
2021-03-05 7.63 7.93 7.10 7.93 719229
2021-03-08 7.97 8.20 7.79 7.96 286027
2021-03-09 8.06 8.76 8.00 8.28 652770
2021-03-10 8.40 8.65 8.28 8.29 475088
2021-03-11 8.32 8.60 8.24 8.45 645133
2021-03-12 8.36 8.57 8.03 8.18 240114
2021-03-15 8.20 8.48 8.14 8.33 316593
2021-03-16 8.29 9.17 8.29 8.89 439873
2021-03-17 8.81 9.05 8.49 8.82 473875
2021-03-18 8.66 8.75 8.00 8.14 454777
2021-03-19 8.14 8.91 7.99 8.79 635501
2021-03-22 8.76 9.54 8.58 9.37 545013
2021-03-23 9.36 9.46 8.79 9.05 449776
2021-03-24 9.09 9.23 8.52 8.63 316260
2021-03-25 8.62 8.76 7.92 8.76 333223
2021-03-26 8.74 8.93 8.52 8.91 194822
2021-03-29 8.87 8.87 7.99 8.03 149372
2021-03-30 8.01 8.43 8.00 8.34 167596
2021-03-31 8.38 8.81 8.33 8.78 177256
2021-04-01 8.80 9.29 8.77 9.08 284073
2021-04-05 9.08 9.10 8.66 8.95 157900
2021-04-06 8.94 8.95 8.55 8.57 283100
2021-04-07 8.55 8.71 8.22 8.30 137158
2021-04-08 8.38 8.50 8.09 8.33 213188
2021-04-09 8.24 8.32 8.11 8.29 298045
2021-04-12 8.27 8.65 8.00 8.64 628865
2021-04-13 8.64 8.79 8.45 8.61 694715
2021-04-14 8.64 9.19 8.39 8.83 417801
2021-04-15 8.97 9.14 8.68 9.08 464205
2021-04-16 9.10 9.25 8.32 8.50 434524
2021-04-19 8.37 8.41 8.01 8.30 250401
2021-04-20 8.30 8.51 8.16 8.45 124526
2021-04-21 8.42 8.78 8.41 8.68 130468
2021-04-22 8.69 8.89 8.57 8.71 103970
2021-04-23 8.69 8.88 8.20 8.67 116448
2021-04-26 8.67 8.93 8.59 8.71 281029
2021-04-27 8.82 8.91 8.47 8.53 148654
2021-04-28 8.46 8.72 8.25 8.60 159998
2021-04-29 8.62 8.74 8.44 8.59 417399
2021-04-30 8.47 8.90 8.47 8.69 147913
2021-05-03 8.80 9.00 8.59 8.93 158957
2021-05-04 8.81 8.93 7.96 8.12 1341946
2021-05-05 8.11 8.50 8.11 8.20 134069
2021-05-06 8.18 8.27 7.85 8.20 212762
2021-05-07 8.28 8.49 8.15 8.31 121022
2021-05-10 8.37 8.37 7.80 7.87 141627
2021-05-11 7.84 8.28 7.69 7.82 178166
2021-05-12 7.72 8.19 7.72 7.94 161435
2021-05-13 7.99 8.29 7.89 7.95 202745
2021-05-14 7.98 8.29 7.89 8.02 165351
2021-05-17 7.91 8.24 7.91 8.20 127874
2021-05-18 8.25 8.50 8.10 8.35 179943
2021-05-19 8.17 8.39 8.02 8.35 180497
2021-05-20 8.39 8.55 8.30 8.53 115096
2021-05-21 8.56 8.64 8.37 8.51 123896
2021-05-24 8.54 8.55 8.28 8.43 93772
2021-05-25 8.42 8.48 8.14 8.14 123298
2021-05-26 8.17 8.62 8.11 8.60 222210
2021-05-27 8.66 8.75 8.50 8.65 67344
2021-05-28 8.67 8.85 8.61 8.66 112634
2021-06-01 8.70 8.71 8.17 8.40 117245
2021-06-02 8.43 8.49 8.05 8.08 185469
2021-06-03 8.03 8.20 7.83 7.99 192832
2021-06-04 7.99 8.05 7.82 8.00 225450
2021-06-07 7.97 8.07 7.86 7.89 237172
2021-06-08 7.88 8.08 7.67 7.85 98603
2021-06-09 7.94 8.08 7.80 7.86 206958
2021-06-10 7.90 8.05 7.80 7.99 233291
2021-06-11 7.95 8.16 7.90 8.13 184623
2021-06-14 8.16 9.19 8.16 9.11 419395
2021-06-15 9.15 9.59 8.79 9.06 807178
2021-06-16 9.11 9.37 8.85 9.20 444614
2021-06-17 9.20 9.31 8.89 9.08 465714
2021-06-18 8.90 9.42 8.90 9.27 952558
2021-06-21 9.43 9.51 9.14 9.30 397784
2021-06-22 9.28 9.34 8.41 8.55 350325
2021-06-23 8.52 8.74 8.22 8.30 211091
2021-06-24 8.28 8.82 8.28 8.45 242333
2021-06-25 8.45 9.12 8.45 8.60 4731077
2021-06-28 8.61 8.68 7.89 7.99 401103
2021-06-29 8.01 8.14 7.77 8.02 199105
2021-06-30 7.93 8.33 7.86 8.11 181001
2021-07-01 8.08 8.14 7.90 8.02 175309
2021-07-02 8.03 8.28 7.81 7.91 124385
2021-07-06 7.99 8.16 7.39 7.44 179893
2021-07-07 7.36 7.41 6.97 7.04 244659
2021-07-08 7.00 7.00 6.67 6.73 181905
2021-07-09 6.73 6.95 6.69 6.89 218513
2021-07-12 6.87 6.92 6.65 6.81 193398
2021-07-13 6.87 6.87 6.47 6.55 185909
2021-07-14 6.52 6.76 6.48 6.72 221625
2021-07-15 6.70 6.90 6.59 6.77 392967
2021-07-16 6.80 6.81 6.19 6.27 211593
2021-07-19 6.37 6.50 6.15 6.23 138867
2021-07-20 6.19 6.65 6.18 6.65 379280
2021-07-21 6.67 7.06 6.43 6.88 273678
2021-07-22 6.74 6.88 6.61 6.67 92412
2021-07-23 6.72 6.77 6.39 6.48 174779
2021-07-26 6.48 6.56 6.19 6.24 108689
2021-07-27 6.23 6.38 6.01 6.23 177017
2021-07-28 6.23 6.43 6.19 6.31 136390
2021-07-29 6.31 6.46 6.16 6.24 68991
2021-07-30 6.18 6.32 5.95 6.00 281468
2021-08-02 5.93 6.36 5.90 5.99 113626
2021-08-03 5.99 6.30 5.83 6.25 72893
2021-08-04 6.16 6.61 6.16 6.61 103053
2021-08-05 6.53 7.13 6.42 7.01 90922
2021-08-06 7.00 7.31 6.87 7.27 98945
2021-08-09 7.27 7.76 7.18 7.25 254907
2021-08-10 7.25 7.71 7.24 7.67 105558
2021-08-11 7.57 8.09 7.53 8.03 626396
2021-08-12 7.96 8.17 7.93 8.05 83818
2021-08-13 8.07 8.15 7.70 7.90 84780
2021-08-16 7.90 8.30 7.90 8.03 229279
2021-08-17 7.94 8.40 7.87 8.33 153910
2021-08-18 8.34 8.67 8.06 8.45 251228
2021-08-19 8.26 8.62 8.26 8.62 124261
2021-08-20 8.58 9.25 8.58 8.96 299302
2021-08-23 9.07 9.35 9.05 9.14 188749
2021-08-24 9.19 9.19 8.23 8.30 872836
2021-08-25 8.22 8.43 7.80 7.85 120230
2021-08-26 7.89 8.30 7.89 8.00 201757
2021-08-27 8.01 8.57 8.01 8.35 98052
2021-08-30 8.42 8.51 8.00 8.15 57237
2021-08-31 8.13 8.47 8.01 8.28 131251
2021-09-01 8.34 8.46 8.27 8.43 121204
2021-09-02 8.42 8.46 8.15 8.42 304582
2021-09-03 8.47 8.47 8.15 8.24 45337
2021-09-07 8.18 8.36 8.00 8.12 97221
2021-09-08 8.03 8.23 7.90 8.01 84221
2021-09-09 8.01 8.29 7.98 8.07 443900
2021-09-10 8.14 8.53 7.98 8.42 67503
2021-09-13 8.44 8.44 7.95 8.13 57098
2021-09-14 8.25 8.25 7.96 8.03 59498
2021-09-15 8.00 8.22 8.00 8.16 46731
2021-09-16 8.15 8.39 7.93 8.31 51206
2021-09-17 8.36 9.00 8.21 8.99 229900
2021-09-20 8.70 9.01 8.32 8.80 159418
2021-09-21 8.83 9.07 8.73 8.79 188814
2021-09-22 8.85 9.00 8.55 8.81 79541
2021-09-23 8.88 8.97 8.48 8.54 159339
2021-09-24 8.51 8.68 8.51 8.61 34121
2021-09-27 8.68 8.91 8.63 8.74 83206
2021-09-28 8.77 8.85 8.39 8.44 78020
2021-09-29 8.50 8.50 8.31 8.38 50889
2021-09-30 8.50 8.75 8.29 8.41 105248
2021-10-01 8.49 8.80 8.29 8.54 148391
2021-10-04 8.47 8.80 8.30 8.67 69469
2021-10-05 8.69 8.93 8.53 8.81 80839
2021-10-06 8.69 8.94 8.38 8.43 51000
2021-10-07 8.41 8.61 7.98 8.01 302525
2021-10-08 8.01 8.02 7.52 7.60 231715
2021-10-11 7.96 8.49 7.96 8.16 127707
2021-10-12 8.22 8.41 7.88 7.95 106203
2021-10-13 8.40 8.88 8.40 8.82 334405
2021-10-14 8.95 9.49 8.93 9.18 341596
2021-10-15 9.34 9.37 9.00 9.24 129433
2021-10-18 9.28 9.28 8.57 8.90 201912
2021-10-19 8.90 9.08 8.79 8.83 84520
2021-10-20 8.83 8.84 8.41 8.46 103068
2021-10-21 8.53 8.68 8.24 8.37 82415
2021-10-22 8.36 8.36 8.09 8.19 85377
2021-10-25 8.13 8.39 8.13 8.34 65671
2021-10-26 8.40 8.49 8.27 8.30 82726
2021-10-27 8.21 8.40 8.06 8.16 51701
2021-10-28 8.19 8.65 8.19 8.58 77813
2021-10-29 8.55 8.78 8.45 8.48 93876
2021-11-01 8.48 8.78 8.34 8.74 73587
2021-11-02 8.80 9.11 8.71 8.99 280318
2021-11-03 9.06 9.08 8.78 8.89 162392
2021-11-04 8.91 9.03 8.55 8.65 111358
2021-11-05 8.77 9.00 8.45 8.75 1087261
2021-11-08 8.86 8.94 8.68 8.80 495647
2021-11-09 8.81 9.31 8.59 9.21 1256215
2021-11-10 9.29 9.59 9.14 9.46 1286977
2021-11-11 9.67 10.55 9.57 10.47 2051572
2021-11-12 10.47 10.64 10.26 10.50 212608
2021-11-15 10.28 10.68 10.07 10.32 1705817
2021-11-16 10.34 10.86 10.32 10.76 340410
2021-11-17 10.72 11.06 10.64 10.81 204622
2021-11-18 10.69 10.96 10.15 10.27 384344
2021-11-19 10.13 10.27 9.71 9.80 1918105
2021-11-22 9.78 9.84 9.14 9.20 416117
2021-11-23 9.29 9.48 8.69 8.88 206978
2021-11-24 8.74 9.03 8.48 9.03 238635
2021-11-26 8.71 8.90 8.20 8.36 97371
2021-11-29 8.54 8.60 7.93 7.94 107493
2021-11-30 7.74 8.18 7.72 7.92 303570
2021-12-01 8.09 8.25 7.48 7.51 145778
2021-12-02 7.56 8.03 7.35 8.01 176346
2021-12-03 8.02 8.30 7.86 8.25 262253
2021-12-06 8.31 8.31 7.68 8.00 222498
2021-12-07 8.08 8.66 8.00 8.45 145096
2021-12-08 8.50 8.80 8.37 8.70 86250
2021-12-09 8.61 8.97 8.32 8.52 103072
2021-12-10 8.49 8.66 8.20 8.30 127731
2021-12-13 8.23 8.53 8.07 8.28 133126
2021-12-14 8.38 8.40 7.75 7.97 78856
2021-12-15 7.96 8.29 7.73 8.27 157741
2021-12-16 8.32 8.50 7.95 8.00 97082
2021-12-17 7.89 8.48 7.87 8.27 247571
2021-12-20 8.26 8.50 8.00 8.41 131104
2021-12-21 8.45 8.49 8.20 8.46 71047
2021-12-22 8.49 8.80 8.20 8.51 105953
2021-12-23 8.59 8.90 8.37 8.72 254692
2021-12-27 8.66 8.73 8.21 8.33 75364
2021-12-28 8.40 8.50 8.15 8.22 128285
2021-12-29 8.12 8.32 8.09 8.29 98827
2021-12-30 8.22 8.68 7.90 8.56 118242
2021-12-31 8.53 8.82 8.53 8.58 91070
2022-01-03 8.54 8.81 8.35 8.70 97111
2022-01-04 8.66 8.92 8.30 8.39 188009
2022-01-05 8.60 8.68 8.19 8.33 157395
2022-01-06 8.28 8.79 8.18 8.62 194376
2022-01-07 8.64 8.69 8.31 8.33 167028
2022-01-10 8.26 8.40 8.02 8.37 152451
2022-01-11 8.40 8.44 8.13 8.23 208610
2022-01-12 8.22 8.22 7.82 7.96 246327
2022-01-13 8.03 8.03 7.76 8.00 173526
2022-01-14 8.00 8.14 7.90 8.13 279368
2022-01-18 8.12 8.12 7.57 7.77 237314
2022-01-19 7.82 7.82 7.33 7.40 154413
2022-01-20 7.50 8.00 7.37 7.57 228005
2022-01-21 7.50 7.75 7.25 7.65 226349
2022-01-24 7.42 7.64 6.92 7.54 213991
2022-01-25 7.43 7.66 7.24 7.60 109553
2022-01-26 7.20 7.98 7.20 7.36 163965
2022-01-27 7.44 7.44 6.77 6.79 135750
2022-01-28 6.81 6.87 6.50 6.70 73512
2022-01-31 6.66 7.56 6.66 7.56 179654
2022-02-01 7.56 7.80 7.36 7.61 77584
2022-02-02 7.56 7.56 6.96 7.01 60686
2022-02-03 7.01 7.06 6.77 6.89 104942
2022-02-04 6.87 6.97 6.64 6.79 62614
2022-02-07 6.76 7.20 6.76 7.05 48753
2022-02-08 6.99 7.41 6.86 7.19 195479
2022-02-09 7.20 7.23 6.91 6.96 96080
2022-02-10 6.78 6.88 6.51 6.61 82742
2022-02-11 6.79 7.38 6.53 6.66 69554
2022-02-14 6.71 6.84 6.54 6.67 65266
2022-02-15 6.75 6.94 6.74 6.92 108112
2022-02-16 6.83 6.90 6.55 6.58 49108
2022-02-17 6.51 6.63 6.21 6.24 98251
2022-02-18 6.17 6.17 5.89 6.06 106946
2022-02-22 6.02 6.06 5.77 5.80 96198
2022-02-23 5.91 6.08 5.74 5.74 115549
2022-02-24 5.61 6.00 5.61 5.82 902997
2022-02-25 5.90 6.02 5.58 6.01 1374904
2022-02-28 6.00 6.10 5.92 5.93 127975
2022-03-01 5.91 6.31 5.91 6.14 140855
2022-03-02 6.22 6.33 6.17 6.24 75491
2022-03-03 6.30 6.30 5.87 5.95 100845
2022-03-04 5.86 6.02 5.83 5.87 89044
2022-03-07 5.90 5.92 5.69 5.73 77364
2022-03-08 5.75 6.15 5.69 5.99 76938
2022-03-09 6.12 6.39 6.08 6.28 96752
2022-03-10 6.12 6.27 6.12 6.24 65016
2022-03-11 6.16 6.24 5.69 5.81 156221
2022-03-14 5.81 5.83 5.28 5.31 100708
2022-03-15 5.33 5.67 5.15 5.54 114347
2022-03-16 5.53 5.56 5.33 5.55 135587
2022-03-17 5.49 6.19 5.49 6.18 119125
2022-03-18 6.20 6.85 6.09 6.82 231672
2022-03-21 6.82 6.82 6.65 6.81 192148
2022-03-22 6.85 7.31 6.76 7.30 137766
2022-03-23 7.29 7.76 7.10 7.50 224361
2022-03-24 7.61 7.61 7.15 7.50 404714
2022-03-25 7.40 7.82 7.30 7.52 424700
2022-03-28 7.45 7.62 7.07 7.26 102784
2022-03-29 7.41 7.76 7.28 7.68 95415
2022-03-30 7.69 7.83 7.45 7.52 75270
2022-03-31 7.54 7.61 7.37 7.49 260334
2022-04-01 7.48 7.94 7.48 7.92 1299301
2022-04-04 7.85 8.42 7.81 8.29 256970
2022-04-05 8.31 8.92 8.16 8.85 526158
2022-04-06 8.86 8.88 8.71 8.81 623070
2022-04-07 8.83 8.86 8.59 8.78 905554
2022-04-08 8.77 8.98 8.71 8.81 174798
2022-04-11 8.80 8.82 8.43 8.72 207837
2022-04-12 8.80 8.92 8.41 8.84 329063
2022-04-13 8.81 9.00 8.62 8.80 422164
2022-04-14 8.71 8.83 8.45 8.74 545518
2022-04-18 8.77 8.77 8.02 8.06 1022037
2022-04-19 8.11 8.39 7.88 8.07 142353
2022-04-20 8.11 8.17 7.91 7.98 76495
2022-04-21 8.03 8.23 7.61 7.98 562782
2022-04-22 7.94 8.18 7.75 7.98 367586
2022-04-25 7.90 7.91 7.00 7.09 179898
2022-04-26 7.11 7.11 6.52 6.53 110591
2022-04-27 6.48 6.48 6.22 6.29 180270
2022-04-28 6.36 6.54 6.03 6.51 300457
2022-04-29 6.42 6.62 6.31 6.42 206206
2022-05-02 6.34 6.91 6.34 6.89 1265780
2022-05-03 6.86 7.13 6.70 7.08 185673
2022-05-04 7.08 7.14 6.62 6.89 407166
2022-05-05 6.80 6.86 6.67 6.77 196492
2022-05-06 6.78 6.85 6.46 6.52 165483
2022-05-09 6.42 6.42 5.24 5.55 326151
2022-05-10 5.83 6.12 5.07 5.09 378366
2022-05-11 5.03 5.14 4.12 4.22 446792
2022-05-12 4.03 4.42 3.90 3.92 255093
2022-05-13 3.98 4.13 3.79 4.06 451949
2022-05-16 4.02 4.21 3.96 3.99 178182
2022-05-17 4.05 4.22 4.01 4.14 867511
2022-05-18 4.00 4.33 4.00 4.17 186441
2022-05-19 4.16 4.59 4.16 4.56 199131
2022-05-20 4.59 4.81 4.55 4.73 253252
2022-05-23 4.74 4.84 4.63 4.76 152377
2022-05-24 4.67 4.80 4.52 4.63 304461
2022-05-25 4.60 4.86 4.60 4.75 470720
2022-05-26 4.73 5.15 4.73 4.97 191892
2022-05-27 4.98 5.26 4.94 5.20 124902
2022-05-31 5.36 5.36 4.59 4.61 286169
2022-06-01 4.61 4.61 4.20 4.26 477546
2022-06-02 4.25 4.51 4.13 4.41 867289
2022-06-03 4.35 4.67 4.28 4.33 285217
2022-06-06 4.45 4.86 4.31 4.43 639407
2022-06-07 4.39 4.67 4.39 4.59 328175
2022-06-08 4.59 4.74 4.50 4.59 379035
2022-06-09 4.54 5.01 4.41 4.96 438858
2022-06-10 6.60 10.89 6.50 7.87 106463837
2022-06-13 6.90 10.15 6.90 8.74 23831724
2022-06-14 8.82 9.74 8.40 9.06 12406537
2022-06-15 9.06 9.62 8.13 8.34 2787703
2022-06-16 8.09 8.36 7.65 7.80 1953122
2022-06-17 7.79 9.72 7.79 9.19 2663640
2022-06-21 9.23 9.77 8.79 9.46 1705686
2022-06-22 9.40 10.08 9.27 9.37 1525211
2022-06-23 9.37 9.75 9.27 9.73 705866
2022-06-24 9.93 10.20 9.27 9.30 2309937
2022-06-27 9.34 9.35 8.83 8.99 1074464
2022-06-28 9.23 9.29 8.82 8.90 1122999
2022-06-29 8.82 9.38 8.75 8.87 821044
2022-06-30 8.69 9.22 8.65 9.02 1751919
2022-07-01 8.75 9.46 8.62 9.39 594478
2022-07-05 9.33 10.41 9.04 10.29 1043117
2022-07-06 10.29 11.19 10.18 10.90 1560055
2022-07-07 10.91 11.05 10.51 10.85 826090
2022-07-08 10.74 11.27 10.65 11.12 599314
2022-07-11 11.00 11.18 10.53 10.75 585437
2022-07-12 10.90 11.15 10.11 11.01 594878
2022-07-13 10.60 11.28 10.60 10.98 497978
2022-07-14 10.98 11.39 10.68 11.29 806362
2022-07-15 11.45 11.50 10.31 10.71 989312
2022-07-18 10.89 11.39 10.56 10.60 499758
2022-07-19 10.53 11.48 10.53 11.31 597773
2022-07-20 11.27 12.08 11.15 11.33 574378
2022-07-21 11.52 11.84 10.78 11.71 592503
2022-07-22 11.71 11.86 10.59 10.92 706786
2022-07-25 11.18 11.47 10.79 11.24 638351
2022-07-26 11.27 11.86 11.14 11.44 287595
2022-07-27 11.52 11.52 10.71 11.16 565171
2022-07-28 11.27 11.47 10.92 11.28 365781
2022-07-29 11.12 11.26 10.61 11.09 784727
2022-08-01 11.10 11.45 10.25 10.31 799197
2022-08-02 10.21 10.71 10.09 10.50 527844
2022-08-03 10.52 11.00 10.48 10.65 730557
2022-08-04 10.79 12.22 10.74 11.99 1510928
2022-08-05 11.58 12.18 11.50 12.05 1302234
2022-08-08 12.00 13.00 11.91 12.60 1187588
2022-08-09 12.60 12.99 12.15 12.99 1001655
2022-08-10 13.05 14.21 13.02 13.81 1220231
2022-08-11 13.95 14.58 13.45 13.45 710799
2022-08-12 13.50 14.22 13.46 14.13 863112
2022-08-15 14.29 14.85 14.09 14.61 1462038
2022-08-16 14.31 14.53 13.83 14.16 1083158
2022-08-17 15.00 17.15 15.00 15.76 4571553
2022-08-18 15.27 15.78 14.55 15.20 2210976
2022-08-19 15.01 15.81 14.75 15.12 1436752
2022-08-22 14.95 16.09 14.76 15.88 1778905
2022-08-23 15.95 16.65 15.48 16.46 1462611
2022-08-24 16.52 17.09 16.52 16.69 2192973
2022-08-25 16.87 16.99 15.96 16.30 1139548
2022-08-26 16.37 16.65 15.95 16.25 709359
2022-08-29 15.95 16.57 15.88 16.17 621325
2022-08-30 16.22 16.58 15.86 15.92 511253
2022-08-31 15.95 16.97 15.75 16.49 1394710
2022-09-01 16.35 17.15 16.10 16.99 1445309
2022-09-02 16.99 17.35 16.23 16.31 721284
2022-09-06 16.31 18.07 16.15 16.32 1079220
2022-09-07 16.24 17.34 16.00 16.97 962232
2022-09-08 16.85 17.43 16.41 16.72 721341
2022-09-09 16.85 17.34 16.36 16.38 531223
2022-09-12 16.41 17.20 16.36 16.94 789803
2022-09-13 16.72 17.25 15.91 16.26 1000827
2022-09-14 16.18 17.54 16.18 16.88 960763
2022-09-15 16.75 16.99 16.08 16.43 994874
2022-09-16 16.08 16.35 15.12 15.78 7502498
2022-09-19 15.55 16.02 14.95 15.45 841934
2022-09-20 15.43 16.17 15.34 15.85 698718
2022-09-21 15.87 15.89 14.87 14.93 905227
2022-09-22 14.85 15.12 14.49 14.89 736448
2022-09-23 14.69 14.72 13.77 14.02 780304
2022-09-26 13.92 14.51 13.92 14.39 621988
2022-09-27 14.68 14.75 14.22 14.39 658311
2022-09-28 14.34 15.38 14.34 15.16 651320
2022-09-29 15.16 15.25 14.09 14.40 596071
2022-09-30 14.34 15.65 14.34 14.92 1441853
2022-10-03 15.23 15.39 14.01 14.33 663539
2022-10-04 14.34 14.88 14.34 14.84 628775
2022-10-05 14.63 15.03 14.00 14.50 429401
2022-10-06 14.50 14.57 14.15 14.18 413684
2022-10-07 14.10 14.25 13.62 13.68 595249
2022-10-10 13.62 13.64 13.07 13.14 551399
2022-10-11 12.56 13.74 12.56 13.51 547894
2022-10-12 13.46 13.65 13.14 13.56 537813
2022-10-13 13.31 14.00 12.92 13.80 550265
2022-10-14 13.88 13.95 13.60 13.61 452803
2022-10-17 13.77 14.09 13.61 13.89 696927
2022-10-18 13.99 14.59 13.88 14.17 397847
2022-10-19 14.03 14.27 13.30 13.48 708419
2022-10-20 13.50 14.09 13.50 13.65 385772
2022-10-21 13.79 14.04 13.54 14.00 615333
2022-10-24 14.00 14.00 13.12 13.38 399277
2022-10-25 13.49 13.91 13.34 13.47 576011
2022-10-26 13.57 14.02 13.11 13.36 481205
2022-10-27 13.51 13.79 13.29 13.50 489970
2022-10-28 13.60 14.09 13.31 14.05 747873
2022-10-31 14.09 14.51 13.57 13.65 637422
2022-11-01 13.77 13.84 12.65 12.82 699353
2022-11-02 12.78 12.89 12.11 12.14 918138
2022-11-03 12.00 12.70 11.93 12.57 626775
2022-11-04 12.57 12.61 11.66 12.16 881547
2022-11-07 12.15 12.19 11.67 11.69 707692
2022-11-08 11.79 12.33 11.43 12.25 675119
2022-11-09 12.23 12.23 11.34 11.56 818473
2022-11-10 12.16 12.95 12.09 12.73 1231022
2022-11-11 12.68 13.07 12.07 12.42 587504
2022-11-14 12.42 12.79 12.06 12.13 845745
2022-11-15 12.71 12.89 11.39 11.71 596619
2022-11-16 11.64 11.83 11.07 11.12 721881
2022-11-17 11.01 11.15 10.58 10.91 523023
2022-11-18 11.34 11.63 10.98 11.36 697956
2022-11-21 11.21 11.40 11.01 11.18 358322
2022-11-22 11.16 11.40 10.77 11.25 514124
2022-11-23 11.23 11.44 10.73 10.87 872677
2022-11-25 10.75 11.41 10.61 11.40 1844190
2022-11-28 11.31 11.45 11.05 11.23 556454
2022-11-29 11.30 12.09 11.30 11.92 388669
2022-11-30 12.06 12.75 11.92 12.58 1184854
2022-12-01 12.56 12.90 12.28 12.60 679998
2022-12-02 12.32 13.00 12.32 12.91 568122
2022-12-05 12.95 12.95 12.45 12.50 630650
2022-12-06 12.43 12.60 11.85 12.15 910741
2022-12-07 12.11 12.17 11.07 11.16 682814
2022-12-08 11.14 11.32 10.87 11.23 561800
2022-12-09 11.20 11.47 11.00 11.10 619319
2022-12-12 13.03 13.20 11.73 12.10 1906886
2022-12-13 12.36 12.59 11.65 11.95 1022751
2022-12-14 12.26 12.50 11.95 12.10 897369
2022-12-15 11.99 12.12 11.56 11.96 939595
2022-12-16 11.87 12.34 11.32 11.91 1820021
2022-12-19 11.86 11.86 10.47 10.65 2035234
2022-12-20 10.88 11.15 10.76 10.99 999972
2022-12-21 10.97 11.23 10.62 11.01 1320717
2022-12-22 10.91 11.18 10.78 11.00 707108
2022-12-23 10.88 11.07 10.69 10.99 567111
2022-12-27 11.01 11.01 10.65 10.78 404893
2022-12-28 10.78 11.02 10.57 10.79 407942
2022-12-29 10.91 11.54 10.86 11.50 694421
2022-12-30 11.43 11.59 11.23 11.56 977557
2023-01-03 11.63 11.93 10.93 11.07 562656
2023-01-04 11.04 11.58 10.94 11.50 445848
2023-01-05 11.56 12.06 11.38 12.00 956578
2023-01-06 12.02 13.00 11.58 12.50 718860
2023-01-09 12.56 12.65 11.97 12.19 673624
2023-01-10 12.17 12.40 12.02 12.32 607264
2023-01-11 12.30 12.31 11.74 11.86 424898
2023-01-12 11.85 12.39 11.58 12.35 1192227
2023-01-13 12.27 13.34 11.96 13.03 1226954
2023-01-17 13.03 13.23 12.49 12.66 872341
2023-01-18 12.72 13.00 12.30 12.65 1127170
2023-01-19 12.64 12.84 12.28 12.60 545055
2023-01-20 12.80 13.54 12.50 13.41 778679
2023-01-23 13.47 13.62 13.15 13.35 591197
2023-01-24 13.32 14.72 13.19 14.64 599891
2023-01-25 14.54 15.10 14.30 14.84 718452
2023-01-26 14.92 14.95 14.41 14.75 484641
2023-01-27 14.79 15.06 14.32 14.43 457538
2023-01-30 14.37 14.60 14.15 14.36 591482
2023-01-31 14.34 15.11 14.34 15.06 580715
2023-02-01 15.10 15.39 14.82 15.18 544618
2023-02-02 15.22 15.61 15.08 15.50 568260
2023-02-03 15.31 15.68 14.89 15.17 528579
2023-02-06 15.23 15.45 14.71 14.90 410165
2023-02-07 15.00 15.47 14.73 15.43 426652
2023-02-08 15.34 15.43 14.46 14.55 621075
2023-02-09 14.74 15.01 14.46 14.49 375925
2023-02-10 14.41 14.50 13.86 13.94 423581
2023-02-13 13.85 14.04 13.46 13.63 533151
2023-02-14 13.50 14.24 13.41 14.11 334990
2023-02-15 13.98 14.04 13.26 13.72 531999
2023-02-16 13.63 13.66 13.07 13.14 667191
2023-02-17 13.22 13.70 12.79 13.64 669933
2023-02-21 13.46 13.60 12.48 12.58 1053083
2023-02-22 12.68 13.13 12.67 13.07 557769
2023-02-23 13.17 13.17 12.92 13.00 399026
2023-02-24 12.85 12.99 12.53 12.60 498484
2023-02-27 12.68 13.11 12.58 13.05 795821
2023-02-28 13.12 13.32 12.97 13.23 637372
2023-03-01 13.28 13.34 12.95 13.02 432301
2023-03-02 12.84 12.95 12.45 12.86 458026
2023-03-03 12.97 13.51 12.88 13.49 460653
2023-03-06 13.51 13.51 12.60 12.78 505677
2023-03-07 12.77 13.16 12.61 12.96 477058
2023-03-08 12.96 13.09 12.47 12.65 377018
2023-03-09 12.65 12.75 11.83 12.15 737399
2023-03-10 12.17 12.17 11.26 11.66 728603
2023-03-13 11.42 12.21 11.39 12.07 677035
2023-03-14 12.24 13.06 11.93 12.98 574866
2023-03-15 12.51 13.13 12.09 12.16 631579
2023-03-16 12.04 12.16 11.50 11.76 389564
2023-03-17 11.66 11.79 11.15 11.46 2003907
2023-03-20 11.55 11.64 11.26 11.32 371512
2023-03-21 11.46 11.46 10.89 10.91 370816
2023-03-22 10.95 10.95 10.07 10.08 457732
2023-03-23 10.22 10.47 9.65 10.04 1017317
2023-03-24 9.94 10.28 9.94 10.11 538395
2023-03-27 10.42 10.88 10.20 10.37 1124546
2023-03-28 10.31 10.53 10.05 10.07 613214
2023-03-29 10.13 10.51 10.02 10.43 490808
2023-03-30 10.50 10.74 10.26 10.43 440570
2023-03-31 10.48 10.85 10.38 10.79 425714
2023-04-03 10.72 11.15 10.64 10.75 526831
2023-04-04 10.79 10.96 10.52 10.59 587515
2023-04-05 10.55 10.91 10.55 10.70 620323
2023-04-06 10.71 11.09 10.51 10.83 450648
2023-04-10 10.72 10.85 10.49 10.68 588140
2023-04-11 10.69 10.73 10.38 10.45 426002
2023-04-12 10.53 10.60 9.81 9.85 535396
2023-04-13 9.93 10.42 9.93 10.42 1862488
2023-04-14 10.37 10.55 9.96 10.27 641253
2023-04-17 10.34 11.11 10.34 10.95 669736
2023-04-18 11.01 11.14 10.70 11.10 434601
2023-04-19 11.00 11.52 10.87 11.26 325380
2023-04-20 11.17 11.37 11.07 11.12 412515
2023-04-21 11.12 11.29 10.95 11.24 467040
2023-04-24 11.19 11.22 10.59 10.79 531913
2023-04-25 10.69 11.01 10.61 10.74 289253
2023-04-26 10.73 10.89 10.60 10.78 388996
2023-04-27 10.86 10.91 10.58 10.75 391698
2023-04-28 11.03 11.27 10.59 10.76 1929539
2023-05-01 10.74 11.73 10.47 11.22 593780
2023-05-02 11.20 11.28 10.47 10.75 795907
2023-05-03 10.85 11.55 10.85 11.38 671953
2023-05-04 11.32 11.49 11.13 11.35 366545
2023-05-05 11.51 11.84 11.19 11.22 368139
2023-05-08 11.22 11.86 11.15 11.84 1537750
2023-05-09 12.07 12.62 11.29 12.13 779829
2023-05-10 12.28 12.44 11.61 11.66 658687
2023-05-11 11.60 12.10 11.03 11.38 622525
2023-05-12 11.43 11.70 11.30 11.53 365848
2023-05-15 11.52 12.00 11.52 11.90 732653
2023-05-16 11.62 11.63 11.22 11.23 501430
2023-05-17 11.29 11.37 10.98 11.17 287580
2023-05-18 11.08 11.52 10.26 10.78 699388
2023-05-19 10.92 11.71 10.87 11.21 1471174
2023-05-22 11.30 11.55 11.05 11.13 378810
2023-05-23 11.07 11.77 11.07 11.61 650451
2023-05-24 11.52 11.70 11.13 11.60 738409
2023-05-25 11.48 11.67 11.11 11.20 562135
2023-05-26 11.16 11.32 10.90 11.23 397584
2023-05-30 11.25 11.67 11.21 11.39 414681
2023-05-31 11.42 12.04 11.42 11.74 546511
2023-06-01 11.69 13.05 11.53 12.72 791331
2023-06-02 12.96 13.00 12.59 12.97 383794
2023-06-05 12.93 13.28 12.49 13.24 539391
2023-06-06 13.17 13.36 12.99 13.03 466575
2023-06-07 12.23 12.62 11.69 11.70 3299498
2023-06-08 11.58 11.75 11.32 11.50 1796092
2023-06-09 11.48 12.07 11.25 12.01 989882
2023-06-12 12.15 12.60 11.86 12.25 1076800
2023-06-13 12.33 13.05 12.33 12.84 881240
2023-06-14 13.18 13.50 12.61 12.85 803124
2023-06-15 12.97 13.01 12.47 12.61 823201
2023-06-16 12.83 12.84 12.12 12.14 1535211
2023-06-20 12.17 12.35 11.87 12.26 559425
2023-06-21 12.09 12.26 11.89 12.05 580886
2023-06-22 11.97 12.26 11.87 11.99 755450
2023-06-23 11.90 12.26 11.87 12.09 3143566
2023-06-26 12.06 12.08 11.51 11.58 592405
2023-06-27 11.63 11.84 11.41 11.70 459889
2023-06-28 11.70 11.75 11.49 11.70 639340
2023-06-29 11.68 11.68 11.43 11.57 605400
2023-06-30 11.67 12.00 11.57 11.84 460945
2023-07-03 11.82 12.05 11.74 11.96 237291
2023-07-05 11.95 12.43 11.90 12.30 424687
2023-07-06 12.18 12.30 11.87 12.02 474219
2023-07-07 12.04 12.38 11.98 12.36 307195
2023-07-10 12.35 12.58 12.25 12.42 479485
2023-07-11 12.58 12.58 12.20 12.42 307325
2023-07-12 12.64 12.69 12.33 12.67 351562
2023-07-13 12.74 12.77 12.31 12.34 292711
2023-07-14 12.34 12.71 12.18 12.53 478706
2023-07-17 12.61 13.11 12.46 12.48 376285
2023-07-18 12.47 12.75 12.12 12.36 442562
2023-07-19 12.39 12.76 12.39 12.61 448528
2023-07-20 12.58 12.65 11.85 12.13 559300
2023-07-21 12.29 12.58 12.13 12.21 328847
2023-07-24 12.23 12.54 12.02 12.52 527652
2023-07-25 12.46 12.55 12.00 12.24 371180
2023-07-26 12.19 12.39 12.04 12.17 643943
2023-07-27 12.29 12.35 12.10 12.20 465044
2023-07-28 12.32 12.80 12.21 12.71 441745
2023-07-31 12.69 13.13 12.69 12.99 403272
2023-08-01 12.99 13.36 12.70 13.34 512291
2023-08-02 13.30 13.34 12.31 12.52 830063
2023-08-03 12.45 12.56 11.99 12.10 756246
2023-08-04 12.14 12.27 11.36 11.51 1134284
2023-08-07 11.52 11.76 10.93 11.03 658701
2023-08-08 10.83 11.91 10.37 11.87 2541990
2023-08-09 11.86 12.21 11.62 11.83 788751
2023-08-10 11.84 12.05 11.75 12.02 2276179
2023-08-11 11.97 12.47 11.81 12.00 1204172
2023-08-14 11.92 12.28 11.69 12.12 918106
2023-08-15 12.12 12.35 11.90 12.29 728229
2023-08-16 12.27 12.44 11.72 11.79 426084
2023-08-17 11.80 11.91 11.50 11.51 300203
2023-08-18 11.25 11.83 11.22 11.68 328385
2023-08-21 11.67 12.06 11.52 11.95 262368
2023-08-22 11.96 12.19 11.94 12.10 586117
2023-08-23 12.16 12.41 11.97 12.01 326240
2023-08-24 12.19 12.27 12.02 12.05 381262
2023-08-25 12.07 12.25 11.91 12.15 386496
2023-08-28 12.21 12.41 12.10 12.22 357642
2023-08-29 12.19 12.35 12.12 12.21 236371
2023-08-30 12.14 12.30 12.07 12.23 457489
2023-08-31 12.26 12.41 12.18 12.21 504267
2023-09-01 12.33 13.14 12.33 12.98 874831
2023-09-05 12.92 13.23 12.72 12.80 708712
2023-09-06 12.80 12.83 12.43 12.61 621892
2023-09-07 12.49 12.65 11.99 12.07 1031170
2023-09-08 12.05 12.28 11.84 12.27 975293
2023-09-11 12.21 12.21 12.21 12.21 59882
2023-09-12 12.12 12.49 12.00 12.18 525702
2023-09-13 12.20 12.28 11.49 11.50 461464
2023-09-14 11.56 11.95 11.54 11.72 827152
2023-09-15 11.72 11.83 11.52 11.76 2741874
2023-09-18 11.74 11.83 10.55 10.73 923730
2023-09-19 10.73 10.80 10.46 10.70 538932
2023-09-20 10.66 10.66 9.91 9.97 1013023
2023-09-21 9.88 10.30 9.70 10.27 909385
2023-09-22 10.26 10.26 9.99 10.02 1099937
2023-09-25 9.95 10.10 9.61 9.97 1631992
2023-09-26 9.95 10.26 9.67 9.69 591646
2023-09-27 9.72 9.88 9.48 9.81 543753
2023-09-28 9.73 9.80 9.55 9.80 326745
2023-09-29 9.87 9.88 9.60 9.75 323402
2023-10-02 9.70 9.73 9.44 9.55 671011
2023-10-03 9.42 9.71 9.23 9.59 594989
2023-10-04 9.60 9.60 9.23 9.49 427258
2023-10-05 9.42 10.05 9.38 9.96 938517
2023-10-06 9.85 10.26 9.62 10.08 366723
2023-10-09 9.96 10.12 9.76 9.88 550161
2023-10-10 9.86 10.11 9.85 9.87 333995
2023-10-11 9.86 9.98 9.60 9.73 328541
2023-10-12 9.71 9.73 9.30 9.31 808472
2023-10-13 9.33 9.73 9.19 9.52 471948
2023-10-16 9.55 9.63 9.20 9.44 1020006
2023-10-17 9.39 9.76 9.29 9.35 485083
2023-10-18 9.25 9.32 8.86 9.07 1512263
2023-10-19 9.08 9.22 8.93 8.99 779952
2023-10-20 9.02 9.16 8.81 8.83 595898
2023-10-23 8.81 9.09 8.65 8.91 620686
2023-10-24 9.01 9.30 9.01 9.10 885167
2023-10-25 9.00 9.07 8.72 8.73 591853
2023-10-26 8.79 8.98 8.68 8.81 1524846
2023-10-27 8.83 8.90 8.21 8.23 749664
2023-10-30 8.34 8.57 8.20 8.26 425667
2023-10-31 8.19 8.34 8.15 8.16 1355047
2023-11-01 8.16 8.27 8.08 8.19 739068
2023-11-02 8.23 8.67 8.20 8.56 1236466
2023-11-03 8.70 8.97 8.46 8.51 1676804
2023-11-06 8.52 8.71 8.35 8.35 957418
2023-11-07 8.43 8.60 8.36 8.50 1274431
2023-11-08 8.51 8.51 7.21 7.36 1261855
2023-11-09 7.45 7.49 7.17 7.18 475571
2023-11-10 7.19 7.19 6.71 6.90 570906
2023-11-13 6.80 6.86 6.48 6.70 765886
2023-11-14 7.06 7.27 7.05 7.21 1221148
2023-11-15 7.18 7.75 7.18 7.68 3271986
2023-11-16 7.64 7.71 7.26 7.38 958413
2023-11-17 7.40 8.05 7.37 7.98 1154828
2023-11-20 8.00 8.15 7.52 7.53 903632
2023-11-21 7.50 7.50 6.87 6.88 757503
2023-11-22 6.94 6.94 6.43 6.52 955301
2023-11-24 6.52 6.71 6.48 6.69 484668
2023-11-27 6.65 6.86 6.44 6.73 1415898
2023-11-28 6.69 7.09 6.54 7.05 2444427
2023-11-29 7.08 7.54 6.90 7.45 2469598
2023-11-30 7.60 7.89 7.50 7.67 1276429
2023-12-01 7.68 8.05 7.41 7.97 816753
2023-12-04 7.94 8.70 7.83 8.27 1196001
2023-12-05 8.19 8.46 8.10 8.36 783857
2023-12-06 8.48 8.80 8.34 8.60 891847
2023-12-07 8.66 8.96 8.59 8.77 1209579
2023-12-08 8.98 9.55 8.58 8.64 1434999
2023-12-11 4.29 4.59 3.67 4.06 20991897
2023-12-12 4.04 4.62 3.90 4.45 6102507
2023-12-13 4.45 4.65 4.31 4.43 3321318
2023-12-14 4.45 5.05 4.44 4.96 2827649
2023-12-15 5.00 5.03 4.65 4.88 3944571
2023-12-18 4.92 4.92 4.45 4.51 1910972
2023-12-19 4.55 5.13 4.53 5.06 2696995
2023-12-20 5.03 5.46 4.95 5.16 3156366
2023-12-21 5.23 5.58 5.23 5.50 1195139
2023-12-22 5.60 5.83 5.54 5.74 1042894
2023-12-26 5.75 5.92 5.66 5.73 1946093
2023-12-27 5.74 5.89 5.69 5.87 794640
2023-12-28 5.85 6.11 5.83 6.05 1038329
2023-12-29 6.08 6.08 5.85 5.88 851394
2024-01-02 5.84 6.71 5.73 6.24 1465615
2024-01-03 6.18 6.18 5.79 5.85 1586785
2024-01-04 5.88 5.96 5.59 5.71 1025600
2024-01-05 5.67 5.77 5.13 5.17 932286
2024-01-08 5.13 5.70 5.06 5.69 942968
2024-01-09 5.58 5.58 5.14 5.25 1177291
2024-01-10 5.23 5.49 5.15 5.33 2119047
2024-01-11 5.23 5.41 5.04 5.34 1626639
2024-01-12 5.37 5.50 4.90 5.06 3729610
2024-01-16 5.00 5.00 4.68 4.72 1985702
2024-01-17 4.62 4.90 4.57 4.88 2813006
2024-01-18 4.94 4.94 4.53 4.61 1676169
2024-01-19 4.67 4.72 4.56 4.59 1640280
2024-01-22 4.60 4.75 4.55 4.70 1123641
2024-01-23 4.77 4.85 4.46 4.63 1071716
2024-01-24 4.73 4.73 4.43 4.43 690945
2024-01-25 4.47 4.55 4.35 4.43 830904
2024-01-26 4.49 4.50 4.30 4.38 1173291
2024-01-29 4.37 4.59 4.28 4.54 2319728
2024-01-30 4.52 4.54 4.34 4.43 913197
2024-01-31 4.43 4.67 4.30 4.43 1939143
2024-02-01 4.43 4.60 4.37 4.48 891114
2024-02-02 4.38 4.85 4.30 4.80 1745017
2024-02-05 4.79 5.73 4.62 5.70 3083677
2024-02-06 5.63 6.41 5.49 6.03 2992781
2024-02-07 6.01 6.20 5.70 5.95 1770195
2024-02-08 6.29 6.55 5.96 6.38 1367857
2024-02-09 6.40 6.62 5.72 5.88 1660979
2024-02-12 5.86 6.15 5.66 5.79 2008384
2024-02-13 5.62 5.66 5.37 5.46 1028077
2024-02-14 8.55 9.41 7.95 8.70 10747799
2024-02-15 8.75 9.58 8.48 8.88 4044554
2024-02-16 8.85 9.36 8.64 9.02 1691950
2024-02-20 8.82 9.44 8.25 8.59 2848870
2024-02-21 8.48 8.83 8.16 8.56 2268333
2024-02-22 8.46 10.26 8.31 8.95 14258417
2024-02-23 8.85 8.89 7.28 7.44 5155821
2024-02-26 7.25 7.84 7.18 7.50 2965714
2024-02-27 7.85 7.99 7.40 7.49 2459517
2024-02-28 7.36 7.63 7.13 7.34 2165350
2024-02-29 7.57 7.72 6.87 7.00 3407404
2024-03-01 7.05 7.38 6.99 7.23 1951662
2024-03-04 7.28 7.44 7.00 7.05 2491794
2024-03-05 6.95 7.31 6.90 7.03 1492963
2024-03-06 7.12 7.13 6.75 6.89 1928884
2024-03-07 6.95 7.05 6.69 6.72 1235378
2024-03-08 6.78 7.01 6.51 6.59 1381371
2024-03-11 6.61 6.71 6.47 6.50 1537141
2024-03-12 6.57 6.57 6.19 6.35 1327556
2024-03-13 6.38 6.81 6.38 6.56 1202421
2024-03-14 6.68 6.83 6.41 6.54 1959139
2024-03-15 6.53 7.38 6.53 7.05 6274017
2024-03-18 6.84 6.97 6.65 6.74 1915476
2024-03-19 6.62 6.77 6.51 6.73 1377228
2024-03-20 6.73 7.05 6.48 6.83 1104095
2024-03-21 6.90 7.01 6.65 6.67 1164404
2024-03-22 6.65 6.76 6.39 6.39 787628
2024-03-25 6.33 6.42 5.73 5.78 1655964
2024-03-26 5.83 6.04 5.79 5.84 1090643
2024-03-27 5.93 6.53 5.88 6.52 1725829
2024-03-28 6.54 6.77 6.41 6.72 2244200
2024-04-01 6.73 6.97 6.36 6.90 1555174
2024-04-02 6.70 6.80 6.27 6.75 1631052
2024-04-03 6.66 6.90 6.52 6.89 1017345
2024-04-04 6.95 7.18 6.77 6.90 1330940
2024-04-05 6.82 6.89 6.48 6.71 958419
2024-04-08 6.72 6.79 6.51 6.52 505034
2024-04-09 6.50 7.06 6.22 6.99 1212863
2024-04-10 6.74 6.74 6.35 6.65 1630984
2024-04-11 6.75 6.80 6.26 6.55 1429628
2024-04-12 6.55 6.61 6.38 6.51 1134415
2024-04-15 6.46 6.71 6.40 6.50 1671209
2024-04-16 6.50 6.51 6.25 6.46 1035007
2024-04-17 6.52 6.58 6.39 6.53 2008780
2024-04-18 6.51 6.67 6.44 6.61 1061611
2024-04-19 6.58 6.92 6.45 6.71 1518301
2024-04-22 6.71 7.25 6.64 7.12 891876
2024-04-23 7.13 7.40 6.96 6.96 1209832
2024-04-24 6.95 7.12 6.54 6.54 1775037
2024-04-25 6.40 6.43 5.88 6.01 1212019
2024-04-26 6.02 6.16 5.95 6.02 912165
2024-04-29 6.12 6.76 6.10 6.71 1892528
2024-04-30 6.60 6.67 6.43 6.50 1574166
2024-05-01 6.50 7.26 6.46 6.93 2649834
2024-05-02 6.99 7.43 6.94 7.29 1157205
2024-05-03 7.33 7.72 7.33 7.53 846306
2024-05-06 7.60 7.71 7.40 7.57 1079833
2024-05-07 7.39 7.80 7.23 7.76 811304
2024-05-08 7.75 7.83 7.43 7.60 1299195
2024-05-09 7.68 8.06 7.50 7.92 1291084
2024-05-10 7.99 8.06 7.44 7.56 820904
2024-05-13 7.68 7.88 7.22 7.35 1467862
2024-05-14 7.50 7.82 7.32 7.35 652267
2024-05-15 7.57 7.87 7.37 7.72 629235
2024-05-16 7.73 7.81 7.41 7.47 652864
2024-05-17 7.58 7.65 7.36 7.44 785477
2024-05-20 7.48 7.88 7.45 7.84 690391
2024-05-21 7.75 8.02 7.65 7.92 1278841
2024-05-22 7.93 8.29 7.91 8.03 1021853
2024-05-23 8.06 8.06 7.26 7.49 1134274
2024-05-24 7.52 8.29 7.36 8.22 1001724
2024-05-28 8.29 8.45 8.14 8.41 1252977
2024-05-29 8.28 8.29 7.60 7.71 1381327
2024-05-30 7.80 7.80 6.94 7.29 1665386
2024-05-31 7.34 8.18 7.29 8.01 1380641
2024-06-03 8.13 8.46 7.95 8.38 1882332
2024-06-04 8.38 9.02 8.16 8.80 2888064
2024-06-05 8.90 9.05 8.52 8.92 1280997
2024-06-06 8.86 9.01 8.40 8.41 1027232
2024-06-07 8.26 8.59 8.25 8.39 1262455
2024-06-10 8.22 8.66 7.71 8.60 2181700
2024-06-11 8.57 8.89 8.39 8.82 1242162
2024-06-12 9.21 9.29 8.85 9.04 1239909
2024-06-13 9.05 9.26 8.84 8.98 822322
2024-06-14 8.88 8.99 8.07 8.43 1029246
2024-06-17 8.40 8.88 8.21 8.80 923486
2024-06-18 8.79 8.79 8.04 8.50 1206436
2024-06-20 8.52 8.58 8.19 8.36 1484908
2024-06-21 8.34 9.05 8.25 8.79 7535657
2024-06-24 8.92 9.17 8.63 8.89 926217
2024-06-25 9.00 9.03 8.17 8.32 986438
2024-06-26 8.28 8.31 7.96 8.10 782332
2024-06-27 8.14 8.70 7.84 8.44 740879
2024-06-28 8.44 9.00 8.32 8.43 3769040
2024-07-01 8.41 9.08 8.37 8.94 948932
2024-07-02 8.82 9.06 8.07 8.24 822693
2024-07-03 8.25 8.61 8.23 8.36 850182
2024-07-05 8.36 8.54 8.02 8.44 536717
2024-07-08 8.58 8.83 8.37 8.82 936434
2024-07-09 8.86 8.90 8.53 8.74 595227
2024-07-10 8.74 8.95 8.53 8.91 477117
2024-07-11 9.06 9.35 9.01 9.14 725027
2024-07-12 9.32 9.41 9.10 9.27 551369
2024-07-15 9.31 9.49 9.15 9.25 593854
2024-07-16 9.42 9.56 9.32 9.50 1009226
2024-07-17 9.30 9.47 8.89 8.98 727447
2024-07-18 8.95 9.04 8.60 8.75 527742
2024-07-19 8.77 8.98 8.56 8.61 336997
2024-07-22 8.67 8.72 8.41 8.69 809121
2024-07-23 8.65 9.34 8.58 9.11 626465
2024-07-24 9.05 9.41 8.93 9.17 487844
2024-07-25 9.24 9.31 9.06 9.22 600465
2024-07-26 9.41 9.56 9.21 9.52 417715
2024-07-29 9.54 9.63 9.11 9.39 321202
2024-07-30 9.43 9.67 9.33 9.50 561794
2024-07-31 9.58 9.88 9.31 9.43 685944
2024-08-01 9.50 9.54 9.13 9.36 612301
2024-08-02 8.76 9.50 8.61 9.40 769749
2024-08-05 8.75 9.50 8.29 9.14 1131907
2024-08-06 9.29 9.50 8.69 9.26 497237
2024-08-07 9.20 9.30 8.48 8.63 746098
2024-08-08 8.79 9.01 8.48 8.89 871903
2024-08-09 8.92 8.96 8.47 8.58 553346
2024-08-12 8.65 8.77 8.39 8.50 676505
2024-08-13 8.64 8.80 8.49 8.77 573695
2024-08-14 8.77 8.92 8.47 8.52 504032
2024-08-15 8.69 8.89 8.55 8.72 518823
2024-08-16 8.73 9.79 8.68 9.46 1626970
2024-08-19 9.43 10.19 9.31 10.01 1904120
2024-08-20 9.96 10.16 9.81 9.92 992111
2024-08-21 10.04 10.24 9.92 10.24 1817401
2024-08-22 10.24 10.40 9.71 9.72 730373
2024-08-23 9.77 10.43 9.75 10.18 1139714
2024-08-26 10.27 10.38 10.08 10.30 339919
2024-08-27 10.32 10.54 9.78 9.96 313777
2024-08-28 9.89 10.39 9.84 10.34 394920
2024-08-29 10.43 10.65 10.27 10.28 431145
2024-08-30 10.29 10.90 10.29 10.74 770783
2024-09-03 10.79 11.54 10.69 10.95 1934073
2024-09-04 10.91 12.14 10.82 11.48 2101296
2024-09-05 11.60 11.66 10.87 11.24 1154609
2024-09-06 11.29 11.40 10.37 10.47 982327
2024-09-09 10.48 11.13 10.46 10.95 733439
2024-09-10 11.01 11.04 10.64 10.68 616433
2024-09-11 10.59 10.75 10.30 10.71 1294635
2024-09-12 10.74 10.74 10.18 10.27 792856
2024-09-13 10.33 10.77 10.33 10.63 654053
2024-09-16 10.67 11.07 10.58 10.82 509037
2024-09-17 10.92 11.00 10.41 10.52 556281
2024-09-18 10.52 10.98 10.52 10.55 533246
2024-09-19 10.96 11.53 10.77 10.90 1103450
2024-09-20 11.05 11.13 10.80 10.98 2586760
2024-09-23 10.98 11.08 10.65 10.65 697000
2024-09-24 10.95 11.00 10.64 10.94 615057
2024-09-25 10.97 11.11 10.77 10.88 1175012
2024-09-26 10.97 11.04 10.80 10.90 418034
2024-09-27 11.01 11.10 10.83 10.90 405290
2024-09-30 10.84 11.00 10.62 10.80 1054822
2024-10-01 10.75 10.80 10.21 10.75 1421717
2024-10-02 10.75 10.98 10.35 10.72 707400
2024-10-03 10.56 10.82 10.48 10.55 1121925
2024-10-04 10.70 11.14 10.69 11.11 835875
2024-10-07 11.19 11.25 10.73 10.74 545081
2024-10-08 10.79 11.04 10.66 10.85 1255462
2024-10-09 10.86 11.02 10.59 10.80 979512
2024-10-10 10.68 11.45 10.61 11.09 586004
2024-10-11 11.07 11.50 10.92 11.25 818873
2024-10-14 11.21 11.45 11.07 11.31 1184240
2024-10-15 11.36 11.87 11.22 11.67 673124
2024-10-16 11.74 11.81 11.10 11.35 1187018
2024-10-17 11.39 11.68 11.15 11.64 1305152
2024-10-18 11.65 11.94 11.36 11.90 831047
2024-10-21 11.90 12.04 11.51 11.86 652913
2024-10-22 11.88 12.34 11.77 12.24 1261571
2024-10-23 12.30 12.61 12.11 12.30 835305
2024-10-24 12.32 12.57 11.70 12.01 2404455
2024-10-25 12.19 12.55 11.86 11.97 343650
2024-10-28 12.15 12.46 11.82 11.89 910787
2024-10-29 11.72 12.26 11.72 12.00 760422
2024-10-30 11.91 12.30 11.89 12.01 571872
2024-10-31 11.90 11.93 11.45 11.49 767573
2024-11-01 11.58 12.10 11.28 11.72 812454
2024-11-04 11.56 12.20 11.34 11.87 825159
2024-11-05 11.84 11.98 9.37 9.99 5309805
2024-11-06 10.43 10.96 10.34 10.48 1610178
2024-11-07 10.44 10.46 9.89 10.05 779262
2024-11-08 10.06 10.40 9.94 10.21 1239613
2024-11-11 10.39 10.80 10.27 10.40 1409131
2024-11-12 10.22 10.51 9.97 10.38 1166348
2024-11-13 10.38 11.16 10.38 10.40 2608812
2024-11-14 10.44 10.49 9.65 9.65 831370
2024-11-15 9.67 9.67 8.83 8.90 1319289
2024-11-18 8.90 9.08 8.56 8.99 2865052
2024-11-19 8.98 9.18 8.83 9.06 1482325
2024-11-20 9.05 9.30 8.93 9.08 1934643
2024-11-21 9.12 9.27 8.95 8.98 859694
2024-11-22 8.97 9.30 8.88 9.13 724997
2024-11-25 9.23 9.60 9.17 9.19 953766
2024-11-26 9.19 9.70 9.06 9.63 827329
2024-11-27 9.73 9.99 9.45 9.58 2168680
2024-11-29 9.53 9.75 9.27 9.51 945708
2024-12-02 9.52 9.72 9.37 9.47 941228
2024-12-03 9.45 9.50 9.00 9.19 2266043
2024-12-04 9.09 9.35 9.07 9.21 1452765
2024-12-05 9.20 9.32 8.93 8.99 1632784
2024-12-06 9.01 9.18 8.89 8.89 1834030
2024-12-09 8.16 10.55 8.16 9.67 6477502
2024-12-10 9.66 9.88 9.36 9.50 1172333
2024-12-11 8.77 9.28 8.39 9.27 2151567
2024-12-12 9.26 9.26 8.22 8.34 3980501
2024-12-13 8.31 8.36 8.10 8.15 825887
2024-12-16 8.12 8.56 7.94 8.26 1915070
2024-12-17 8.26 8.36 8.09 8.19 649856
2024-12-18 8.26 8.30 7.30 7.64 1506562
2024-12-19 7.65 7.92 7.37 7.80 1573735
2024-12-20 7.71 8.06 7.68 7.84 2668265
2024-12-23 7.81 7.93 7.42 7.76 1318259
2024-12-24 7.75 7.88 7.62 7.86 537249
2024-12-26 7.79 7.90 7.66 7.87 835523
2024-12-27 7.78 7.86 7.60 7.74 927724
2024-12-30 7.67 7.75 7.45 7.71 1011364
2024-12-31 7.78 7.82 7.39 7.80 1698682
2025-01-02 7.90 8.01 7.63 7.80 1200245
2025-01-03 7.87 8.20 7.72 7.88 1270971
2025-01-06 7.92 8.57 7.91 8.06 1025412
2025-01-07 8.07 8.38 8.03 8.25 896025
2025-01-08 8.20 8.44 8.05 8.11 1150209
2025-01-10 7.90 7.97 7.67 7.84 1775139
2025-01-13 7.79 7.82 6.60 7.57 2447433
2025-01-14 7.61 7.70 7.19 7.37 2030578
2025-01-15 8.00 8.72 7.80 8.12 2743644
2025-01-16 8.17 8.44 8.00 8.13 2001520
2025-01-17 8.24 8.30 7.84 8.03 1160620
2025-01-21 8.05 8.24 7.74 8.20 1474403
2025-01-22 8.28 8.33 8.10 8.20 1015994
2025-01-23 8.15 9.03 7.90 8.89 2219651
2025-01-24 8.83 8.93 8.24 8.35 1441635
2025-01-27 8.49 8.72 8.30 8.47 1764319
2025-01-28 8.49 9.02 8.28 8.93 1834779
2025-01-29 8.84 9.46 8.84 9.30 1422563
2025-01-30 9.67 10.15 9.55 9.62 1518647
2025-01-31 9.79 9.79 8.99 9.31 1965786
2025-02-03 9.25 9.25 8.93 8.99 1077216
2025-02-04 8.96 9.30 8.94 9.25 993134
2025-02-05 9.26 9.93 9.14 9.66 1207764
2025-02-06 9.63 9.72 9.04 9.17 3889787
2025-02-07 9.14 9.28 8.72 8.74 744185
2025-02-10 8.78 8.96 8.63 8.76 787994
2025-02-11 8.62 8.76 8.06 8.42 1281723
2025-02-12 8.24 8.34 7.96 8.14 1260977
2025-02-13 8.16 8.25 7.96 8.18 857948
2025-02-14 8.24 8.37 7.98 8.03 841409
2025-02-18 7.99 8.29 7.95 8.10 770438
2025-02-19 8.01 8.16 7.96 8.08 575247

Explore More About COGT

Coins representing dividend payouts and trends

COGT Dividend History

Discover Cogent Biosciences Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

COGT Stock Split History

Discover Cogent Biosciences Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

COGT Historical Prices

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