CRNX Historical Prices

Summary

Key Stock Metrics

24.10

(April 9, 2025)

52-Week Low

62.53

(November 14, 2024)

52-Week High

62.53

(November 14, 2024)

All-Time High

33.31

(April 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-07-18 19.25 25.50 19.23 24.51 3602194
2018-07-19 23.52 24.49 22.55 22.66 248389
2018-07-20 22.78 23.60 22.75 23.00 109655
2018-07-23 23.06 25.13 22.63 25.13 177118
2018-07-24 25.22 26.17 24.16 25.11 60822
2018-07-25 25.02 25.50 24.00 25.35 47900
2018-07-26 25.20 25.87 24.04 24.90 23822
2018-07-27 25.69 25.78 23.50 24.39 14236
2018-07-30 24.01 26.43 23.12 25.58 32122
2018-07-31 25.44 25.44 24.15 24.61 39488
2018-08-01 24.77 26.25 24.15 25.40 149819
2018-08-02 25.40 27.25 24.30 26.30 105464
2018-08-03 25.91 28.60 25.81 25.84 40361
2018-08-06 26.28 26.89 25.02 26.62 25141
2018-08-07 26.69 29.84 25.13 26.20 109022
2018-08-08 26.66 28.12 26.30 28.00 135536
2018-08-09 27.76 30.25 27.76 29.84 60923
2018-08-10 30.00 32.79 30.00 30.68 70627
2018-08-13 30.38 32.44 28.06 31.38 336659
2018-08-14 31.09 31.13 28.29 30.65 52147
2018-08-15 30.68 30.68 29.01 29.97 144156
2018-08-16 30.38 31.04 27.88 30.81 159261
2018-08-17 31.01 34.00 30.55 32.70 166124
2018-08-20 32.39 33.45 31.38 31.99 160029
2018-08-21 32.35 32.35 30.13 31.65 315453
2018-08-22 31.75 33.13 30.07 31.93 266144
2018-08-23 31.80 33.86 31.30 33.07 143123
2018-08-24 33.94 34.50 31.88 32.74 43285
2018-08-27 32.39 32.98 31.48 32.02 86317
2018-08-28 31.79 32.94 31.77 32.76 16440
2018-08-29 32.98 33.47 30.46 30.87 23875
2018-08-30 30.46 35.04 29.97 30.32 199489
2018-08-31 29.96 30.46 29.50 29.99 21248
2018-09-04 29.95 31.16 29.26 30.10 91186
2018-09-05 30.29 30.99 29.11 30.21 44456
2018-09-06 30.00 33.48 30.00 33.48 78550
2018-09-07 32.99 37.72 32.60 36.63 64037
2018-09-10 37.50 42.00 35.58 36.59 130041
2018-09-11 37.11 38.40 34.05 35.87 56853
2018-09-12 36.15 37.39 34.95 36.80 39376
2018-09-13 37.29 38.51 35.70 36.30 41187
2018-09-14 36.72 37.25 33.70 33.70 88612
2018-09-17 33.51 33.70 31.51 31.71 49903
2018-09-18 31.71 35.99 29.97 31.65 75587
2018-09-19 32.01 34.98 31.00 31.75 152523
2018-09-20 32.00 34.80 30.38 30.56 87693
2018-09-21 30.52 32.54 29.33 31.18 978486
2018-09-24 31.28 31.60 29.02 30.11 98114
2018-09-25 30.47 32.24 28.01 28.01 83801
2018-09-26 28.44 28.61 26.00 26.74 52298
2018-09-27 26.83 27.86 25.60 26.89 44567
2018-09-28 26.92 28.86 25.85 28.65 44601
2018-10-01 29.34 29.92 26.42 27.49 106694
2018-10-02 27.57 29.28 26.45 27.54 61579
2018-10-03 27.58 27.76 26.38 26.69 46615
2018-10-04 26.71 26.86 23.45 24.17 74514
2018-10-05 24.32 24.32 22.61 23.24 81057
2018-10-08 23.20 24.81 22.61 23.45 71366
2018-10-09 23.41 24.99 22.24 23.32 90505
2018-10-10 23.24 24.97 22.27 22.50 92146
2018-10-11 22.42 24.99 22.42 23.61 36170
2018-10-12 23.73 24.74 23.26 23.91 32731
2018-10-15 24.06 24.06 22.54 22.85 21064
2018-10-16 23.05 23.91 20.31 23.43 37986
2018-10-17 23.31 23.91 21.81 23.47 53465
2018-10-18 23.20 23.85 22.58 23.40 27972
2018-10-19 23.25 23.79 22.14 22.87 239175
2018-10-22 22.91 22.91 21.31 22.40 98594
2018-10-23 22.07 23.83 21.87 22.41 77341
2018-10-24 22.55 23.56 21.79 22.47 35832
2018-10-25 22.43 25.47 22.24 25.00 38065
2018-10-26 24.69 26.07 24.69 25.33 18083
2018-10-29 25.71 27.74 23.60 23.94 58102
2018-10-30 23.80 25.32 23.22 24.00 17236
2018-10-31 24.23 25.15 23.42 24.91 119090
2018-11-01 25.03 26.37 24.52 25.99 37463
2018-11-02 26.00 26.50 25.12 26.33 12590
2018-11-05 26.25 27.39 26.00 26.67 37581
2018-11-06 26.32 27.50 26.10 27.00 140386
2018-11-07 27.07 27.52 26.21 27.22 15543
2018-11-08 27.22 28.35 27.22 28.16 13838
2018-11-09 28.02 29.32 26.50 26.84 41610
2018-11-12 26.62 27.00 25.74 26.44 18516
2018-11-13 26.57 30.00 26.57 29.31 31073
2018-11-14 29.42 29.42 26.48 28.76 60128
2018-11-15 28.47 29.61 27.01 27.18 100080
2018-11-16 27.03 29.79 26.65 28.70 81784
2018-11-19 28.84 30.35 27.23 29.97 24820
2018-11-20 29.75 33.59 27.35 30.35 44916
2018-11-21 30.22 33.36 26.80 33.35 35586
2018-11-23 32.89 32.89 29.31 31.97 10669
2018-11-26 31.99 35.51 31.70 33.86 46560
2018-11-27 33.46 33.60 31.01 31.96 32505
2018-11-28 32.32 36.00 31.95 35.07 39773
2018-11-29 35.76 36.31 32.74 33.60 32084
2018-11-30 33.61 35.86 33.61 34.94 19676
2018-12-03 35.78 36.91 35.04 35.39 38311
2018-12-04 36.28 36.60 33.74 34.23 32466
2018-12-06 34.41 36.95 33.50 34.79 27721
2018-12-07 34.72 35.56 33.00 33.29 27024
2018-12-10 33.31 33.90 32.11 33.56 26383
2018-12-11 33.90 35.70 32.91 33.88 79158
2018-12-12 34.51 34.51 32.98 33.49 51178
2018-12-13 32.85 34.07 31.55 33.81 64505
2018-12-14 34.20 34.20 32.65 33.58 44311
2018-12-17 33.31 34.58 32.22 32.84 95407
2018-12-18 33.33 33.91 31.17 32.30 81140
2018-12-19 32.82 34.00 29.84 29.88 83206
2018-12-20 29.21 29.98 25.40 25.82 128839
2018-12-21 25.82 27.80 20.13 24.91 418300
2018-12-24 24.75 27.75 23.64 25.83 35348
2018-12-26 26.54 31.94 26.14 29.06 91582
2018-12-27 28.59 30.90 28.59 30.03 35114
2018-12-28 31.85 31.99 30.12 30.51 74784
2018-12-31 30.42 31.99 28.90 29.99 37430
2019-01-02 29.80 30.31 27.69 29.31 50592
2019-01-03 29.41 30.61 28.52 28.97 46414
2019-01-04 28.95 29.87 28.20 29.23 62103
2019-01-07 29.28 29.49 26.43 27.12 57473
2019-01-08 27.13 27.15 25.28 26.33 79385
2019-01-09 26.39 26.90 25.24 26.25 68072
2019-01-10 25.85 26.07 23.68 24.38 56147
2019-01-11 24.30 24.89 23.02 23.37 81356
2019-01-14 23.53 25.25 22.53 24.47 39273
2019-01-15 24.50 27.29 23.35 23.69 145005
2019-01-16 23.53 25.14 23.06 23.55 41779
2019-01-17 23.24 25.10 23.24 23.83 29481
2019-01-18 23.81 24.68 22.67 23.00 25610
2019-01-22 22.91 23.50 21.05 21.07 59095
2019-01-23 21.16 24.33 21.16 23.25 38681
2019-01-24 23.44 25.05 23.44 24.94 49572
2019-01-25 25.42 25.50 24.08 24.28 34752
2019-01-28 24.31 24.72 23.08 24.06 33257
2019-01-29 24.07 25.48 23.36 25.21 19007
2019-01-30 25.38 25.72 23.84 24.74 56787
2019-01-31 25.02 26.50 25.02 26.28 58899
2019-02-01 26.49 27.83 24.75 25.82 24390
2019-02-04 26.00 27.44 25.96 26.63 13194
2019-02-05 26.60 26.60 24.06 25.65 48941
2019-02-06 25.67 26.00 25.00 25.86 45013
2019-02-07 25.71 25.80 24.94 25.08 26022
2019-02-08 24.73 25.95 23.14 24.24 43282
2019-02-11 24.48 25.35 24.00 24.04 24860
2019-02-12 24.30 25.42 24.30 24.86 17919
2019-02-13 24.72 25.71 24.50 24.55 60191
2019-02-14 24.50 25.46 24.00 24.48 32265
2019-02-15 24.38 25.50 21.68 24.58 49288
2019-02-19 25.00 25.25 23.82 24.41 30259
2019-02-20 24.40 25.00 24.10 24.43 36282
2019-02-21 23.58 24.00 22.43 22.84 72496
2019-02-22 22.96 23.14 21.71 22.96 100821
2019-02-25 22.96 24.49 22.42 23.35 77515
2019-02-26 23.18 24.49 22.95 24.03 58776
2019-02-27 23.92 25.80 22.91 23.30 88730
2019-02-28 23.34 24.65 23.34 23.90 37710
2019-03-01 23.98 25.00 23.66 23.86 53109
2019-03-04 24.11 24.14 23.37 23.96 43668
2019-03-05 24.31 25.01 23.39 24.34 64206
2019-03-06 24.30 25.13 24.00 24.70 79768
2019-03-07 24.66 25.33 23.84 25.02 68173
2019-03-08 24.80 25.61 24.80 25.19 43898
2019-03-11 25.30 25.67 24.85 25.67 82249
2019-03-12 22.31 24.68 21.76 23.51 217493
2019-03-13 23.60 24.60 23.03 24.53 81031
2019-03-14 24.94 25.55 23.78 25.42 126611
2019-03-15 23.75 25.50 23.58 25.00 305218
2019-03-18 25.00 25.48 24.25 25.41 259122
2019-03-19 25.39 25.43 24.09 25.28 77415
2019-03-20 25.14 25.54 24.67 25.07 61990
2019-03-21 24.83 25.21 24.49 24.80 144760
2019-03-22 24.49 24.86 23.60 23.60 72693
2019-03-25 23.49 23.58 21.82 21.90 69210
2019-03-26 22.17 22.45 21.85 22.12 55105
2019-03-27 22.16 22.75 21.43 22.33 66827
2019-03-28 22.50 22.84 21.95 22.45 33579
2019-03-29 22.60 22.95 22.05 22.76 99207
2019-04-01 22.87 23.48 22.18 22.60 46286
2019-04-02 22.70 23.79 22.49 23.08 43782
2019-04-03 23.21 23.35 22.44 23.22 51063
2019-04-04 23.20 23.65 22.35 22.67 32514
2019-04-05 22.68 24.41 22.68 23.84 84174
2019-04-08 23.80 23.80 22.66 23.22 28218
2019-04-09 23.21 23.62 22.76 22.77 44977
2019-04-10 22.80 23.18 21.64 22.96 153825
2019-04-11 22.70 23.43 22.50 23.20 35814
2019-04-12 23.03 23.95 22.64 23.44 28925
2019-04-15 23.20 23.26 22.35 22.93 53891
2019-04-16 23.00 24.05 22.90 23.60 41692
2019-04-17 23.68 23.70 22.48 23.28 68902
2019-04-18 23.25 23.79 23.00 23.79 43146
2019-04-22 23.56 24.45 22.53 24.15 148500
2019-04-23 24.16 24.90 24.05 24.70 62111
2019-04-24 24.70 24.90 23.55 24.17 82063
2019-04-25 24.18 25.49 22.61 25.10 64641
2019-04-26 25.00 26.19 24.80 26.13 25239
2019-04-29 25.81 26.19 25.39 26.19 31370
2019-04-30 25.88 26.02 25.20 25.95 51610
2019-05-01 25.62 26.63 25.08 25.72 49220
2019-05-02 25.71 26.35 25.19 26.24 53987
2019-05-03 26.20 26.61 26.05 26.41 23007
2019-05-06 25.88 26.72 25.88 26.47 81454
2019-05-07 26.07 26.07 24.82 24.97 54726
2019-05-08 24.97 26.72 24.97 26.15 23982
2019-05-09 25.82 26.20 25.11 25.85 24913
2019-05-10 25.65 26.15 25.03 25.99 26094
2019-05-13 25.53 25.90 24.96 25.07 49670
2019-05-14 26.56 26.56 24.96 25.39 45858
2019-05-15 25.00 26.05 25.00 25.22 68725
2019-05-16 25.38 25.76 24.93 25.58 34447
2019-05-17 25.25 26.56 25.22 26.19 36809
2019-05-20 25.79 26.56 25.79 26.38 33482
2019-05-21 26.55 26.69 25.99 26.32 25450
2019-05-22 26.08 26.69 25.46 26.50 32708
2019-05-23 26.34 26.37 25.67 25.87 26596
2019-05-24 26.06 26.37 25.74 25.81 133405
2019-05-28 25.77 26.48 25.77 26.47 133814
2019-05-29 26.21 26.66 26.15 26.47 84159
2019-05-30 26.54 26.67 26.18 26.51 55765
2019-05-31 26.35 26.59 25.73 26.28 69615
2019-06-03 26.06 26.35 25.67 26.29 113412
2019-06-04 26.49 26.49 25.98 26.28 25899
2019-06-05 26.47 26.47 25.95 26.40 32736
2019-06-06 26.40 28.52 26.34 27.71 58705
2019-06-07 27.75 28.81 27.08 27.42 102567
2019-06-10 27.55 28.26 26.07 26.27 105282
2019-06-11 26.42 26.43 21.98 22.26 88465
2019-06-12 22.31 23.18 22.06 22.66 62449
2019-06-13 22.91 23.07 21.27 21.48 37288
2019-06-14 21.28 22.38 21.28 21.59 48086
2019-06-17 21.63 23.31 21.54 22.77 56167
2019-06-18 22.92 23.63 22.80 23.25 29757
2019-06-19 22.48 23.51 22.48 23.19 29753
2019-06-20 23.53 24.42 22.92 23.44 35346
2019-06-21 23.40 24.66 22.20 23.24 301182
2019-06-24 23.50 24.68 23.09 23.74 51468
2019-06-25 23.54 24.99 23.54 24.67 24376
2019-06-26 24.73 24.99 24.38 24.82 23514
2019-06-27 24.65 25.54 23.28 24.72 132074
2019-06-28 24.41 25.67 24.30 25.00 490669
2019-07-01 24.89 26.15 24.69 25.01 46099
2019-07-02 25.05 26.27 24.51 24.63 44364
2019-07-03 24.69 24.94 24.52 24.70 27550
2019-07-05 24.55 26.09 24.55 24.85 36295
2019-07-08 24.61 25.36 23.70 24.29 69679
2019-07-09 24.15 24.75 23.70 24.64 41143
2019-07-10 24.60 25.56 24.16 24.72 54294
2019-07-11 24.79 25.10 23.52 24.28 45093
2019-07-12 24.23 24.86 23.52 24.08 114904
2019-07-15 23.85 24.28 23.39 24.15 26999
2019-07-16 24.01 24.97 24.00 24.59 21491
2019-07-17 24.52 25.42 24.52 24.93 47853
2019-07-18 24.82 25.15 23.61 24.00 40167
2019-07-19 23.82 24.25 23.50 23.76 33369
2019-07-22 23.65 24.41 23.43 23.71 40867
2019-07-23 23.60 23.99 22.80 23.11 85441
2019-07-24 23.02 24.67 22.89 24.31 190555
2019-07-25 24.27 24.27 22.31 22.33 155485
2019-07-26 22.40 22.99 21.72 22.03 59772
2019-07-29 21.66 22.08 20.35 20.77 116623
2019-07-30 20.65 21.16 20.57 20.86 34832
2019-07-31 20.87 21.22 20.04 20.28 44143
2019-08-01 20.28 20.37 19.68 20.08 38734
2019-08-02 20.15 20.15 18.38 18.61 59122
2019-08-05 18.38 18.50 17.45 17.46 37147
2019-08-06 17.56 18.65 17.32 18.52 101662
2019-08-07 18.34 18.73 17.51 18.13 60994
2019-08-08 18.27 19.44 17.78 19.13 53069
2019-08-09 19.04 19.49 18.76 19.00 24780
2019-08-12 18.73 19.18 18.26 18.85 84856
2019-08-13 18.70 19.89 18.70 19.40 41376
2019-08-14 18.59 18.60 17.59 18.00 102431
2019-08-15 17.92 19.20 17.81 18.06 37725
2019-08-16 18.13 18.84 17.89 18.73 46905
2019-08-19 19.02 19.12 18.25 19.00 37225
2019-08-20 18.89 19.09 18.48 18.87 27344
2019-08-21 19.06 19.22 18.40 18.40 35947
2019-08-22 18.49 18.49 17.72 17.74 28755
2019-08-23 17.61 18.09 16.80 16.90 24943
2019-08-26 17.06 17.53 16.54 17.07 33163
2019-08-27 17.05 18.25 15.85 16.11 46514
2019-08-28 16.04 17.22 16.04 16.27 59559
2019-08-29 16.47 16.47 15.86 16.13 144177
2019-08-30 16.18 16.18 15.50 15.86 35118
2019-09-03 15.57 17.18 15.50 15.89 221321
2019-09-04 16.10 16.51 15.63 15.96 37706
2019-09-05 15.96 17.18 15.57 16.00 114706
2019-09-06 16.12 17.12 15.97 16.54 87748
2019-09-09 16.58 17.30 16.58 17.08 97313
2019-09-10 17.00 17.77 16.77 16.93 112196
2019-09-11 17.02 18.42 16.58 17.60 134601
2019-09-12 17.67 17.99 17.16 17.33 108149
2019-09-13 17.43 17.46 16.92 17.05 134867
2019-09-16 16.95 18.24 16.95 17.94 64080
2019-09-17 17.83 18.97 17.61 17.68 43798
2019-09-18 17.64 18.56 16.82 17.17 73806
2019-09-19 17.24 17.32 16.69 16.72 98680
2019-09-20 16.73 17.37 16.12 16.27 129142
2019-09-23 16.20 16.20 15.57 15.92 37411
2019-09-24 15.94 15.94 14.74 15.03 62648
2019-09-25 15.02 16.54 15.02 15.98 47605
2019-09-26 16.00 16.17 14.82 14.91 36976
2019-09-27 14.89 15.25 14.33 15.13 84431
2019-09-30 15.24 15.50 14.73 15.04 54372
2019-10-01 15.38 15.61 14.91 15.24 121772
2019-10-02 15.25 16.37 15.05 16.00 66674
2019-10-03 16.00 16.20 15.26 15.70 77931
2019-10-04 15.61 16.76 15.61 16.59 39484
2019-10-07 16.55 16.92 15.80 16.16 76288
2019-10-08 16.00 16.51 15.57 16.08 36033
2019-10-09 16.09 16.43 15.75 15.90 23326
2019-10-10 16.00 16.57 15.83 16.53 40077
2019-10-11 16.67 17.22 16.47 16.48 27300
2019-10-14 16.45 17.06 16.14 16.62 23201
2019-10-15 16.62 18.12 16.37 16.76 38099
2019-10-16 16.75 17.25 16.51 16.76 38388
2019-10-17 16.81 17.34 16.56 16.71 22001
2019-10-18 16.60 16.89 15.85 16.42 43992
2019-10-21 16.52 17.32 15.75 16.09 49634
2019-10-22 16.12 16.90 16.00 16.37 40775
2019-10-23 16.37 17.07 15.95 16.94 45541
2019-10-24 17.00 17.27 16.86 17.24 13029
2019-10-25 17.10 17.36 16.73 17.14 12023
2019-10-28 17.21 17.94 16.94 17.36 33363
2019-10-29 17.31 17.77 16.60 17.36 28579
2019-10-30 17.32 18.01 17.01 18.01 15287
2019-10-31 17.98 18.10 17.48 17.61 25619
2019-11-01 17.72 18.74 17.72 18.59 49279
2019-11-04 18.74 19.28 18.51 18.69 30628
2019-11-05 18.75 19.44 18.57 18.78 31209
2019-11-06 18.77 19.43 18.40 19.00 37350
2019-11-07 19.08 19.90 18.63 19.14 36759
2019-11-08 19.01 19.89 18.89 19.23 37871
2019-11-11 19.11 20.14 18.61 19.26 27427
2019-11-12 19.16 19.92 18.41 18.91 21572
2019-11-13 18.37 19.52 18.36 19.18 75129
2019-11-14 19.07 19.08 18.20 18.37 30702
2019-11-15 18.55 19.48 18.11 18.56 26002
2019-11-18 18.37 18.76 17.80 18.15 67785
2019-11-19 18.22 19.25 18.20 18.55 33657
2019-11-20 18.34 20.91 18.34 19.43 112405
2019-11-21 19.18 19.83 18.60 19.33 39748
2019-11-22 19.40 19.45 18.51 18.65 31032
2019-11-25 18.85 19.38 18.59 19.03 51303
2019-11-26 18.98 19.43 18.48 18.80 59379
2019-11-27 18.87 19.75 18.66 19.57 34093
2019-11-29 19.51 20.21 19.30 19.56 34924
2019-12-02 19.58 19.77 18.72 19.35 41314
2019-12-03 19.12 19.64 18.65 19.06 51074
2019-12-04 19.17 19.52 19.05 19.40 54360
2019-12-05 19.42 20.27 19.33 20.04 22454
2019-12-06 20.19 20.74 19.50 20.37 99383
2019-12-09 20.26 21.30 20.10 20.34 26192
2019-12-10 20.12 21.44 19.79 21.39 103028
2019-12-11 21.41 22.00 20.97 21.86 32359
2019-12-12 21.86 22.01 21.51 21.82 54316
2019-12-13 21.70 22.00 20.77 21.82 118388
2019-12-16 21.71 22.81 21.12 22.55 75644
2019-12-17 22.52 22.60 21.52 21.65 43656
2019-12-18 21.53 21.99 21.01 21.83 66505
2019-12-19 21.67 22.08 20.54 21.46 79695
2019-12-20 21.50 22.41 21.24 21.91 389598
2019-12-23 22.36 23.63 22.21 22.69 70229
2019-12-24 22.74 23.42 22.59 23.39 18854
2019-12-26 23.50 23.94 23.41 23.83 43309
2019-12-27 24.00 24.00 23.55 24.00 51657
2019-12-30 23.74 24.00 23.60 23.71 35120
2019-12-31 23.60 25.41 23.30 25.09 120313
2020-01-02 25.01 25.42 24.05 25.40 129480
2020-01-03 25.05 25.73 24.91 25.55 43878
2020-01-06 25.09 25.60 25.00 25.44 41646
2020-01-07 25.30 25.39 24.35 24.41 184910
2020-01-08 24.49 25.94 24.49 25.78 72817
2020-01-09 25.99 26.67 25.95 26.46 107863
2020-01-10 26.51 26.63 25.38 25.84 38051
2020-01-13 25.62 25.62 24.47 24.93 73036
2020-01-14 24.72 25.86 24.63 25.25 93068
2020-01-15 25.25 26.12 24.92 25.38 125715
2020-01-16 25.51 25.89 24.44 24.91 108616
2020-01-17 25.14 25.14 23.48 23.79 69693
2020-01-21 23.44 24.28 23.44 23.82 48307
2020-01-22 23.63 23.63 22.36 22.68 40135
2020-01-23 22.48 22.91 22.16 22.81 45086
2020-01-24 23.75 23.75 22.22 22.57 33342
2020-01-27 22.22 23.10 22.22 22.47 41340
2020-01-28 22.70 23.06 22.02 22.40 32166
2020-01-29 22.49 23.35 22.10 22.14 59988
2020-01-30 22.03 22.46 21.82 22.12 37716
2020-01-31 21.97 22.48 21.16 21.48 43829
2020-02-03 21.38 22.55 21.38 21.86 41316
2020-02-04 22.25 23.60 22.00 22.26 86789
2020-02-05 22.50 23.25 22.15 22.84 61242
2020-02-06 22.94 23.30 21.83 22.21 99352
2020-02-07 21.91 22.64 21.31 21.65 56826
2020-02-10 21.53 21.68 21.01 21.44 42990
2020-02-11 21.55 23.03 21.45 22.26 65438
2020-02-12 22.33 22.81 21.96 22.41 46427
2020-02-13 22.31 23.41 22.20 22.59 47207
2020-02-14 22.58 22.70 21.99 22.40 57280
2020-02-18 22.02 22.66 22.02 22.31 51559
2020-02-19 22.35 23.17 22.35 22.60 36982
2020-02-20 22.60 24.46 22.50 24.18 70278
2020-02-21 24.21 24.21 23.56 23.58 62790
2020-02-24 22.74 23.69 22.00 22.61 33628
2020-02-25 22.73 22.75 21.34 21.64 31173
2020-02-26 21.79 22.44 21.52 21.78 14623
2020-02-27 21.39 22.80 20.17 21.08 27984
2020-02-28 20.35 21.23 19.69 20.58 40137
2020-03-02 20.55 21.82 19.86 20.63 36634
2020-03-03 20.62 21.34 19.12 19.56 32280
2020-03-04 20.09 21.21 20.09 20.51 30942
2020-03-05 19.99 20.62 19.26 19.66 46677
2020-03-06 18.99 20.04 18.99 19.59 37174
2020-03-09 18.81 19.91 18.20 18.96 38178
2020-03-10 19.71 19.75 16.33 17.05 51594
2020-03-11 17.04 17.75 15.11 15.50 52491
2020-03-12 14.55 14.55 12.78 13.19 79426
2020-03-13 13.74 13.74 12.04 13.09 99239
2020-03-16 11.86 13.54 11.32 11.52 55429
2020-03-17 11.85 15.00 10.63 13.28 328799
2020-03-18 12.48 13.33 10.69 11.57 113651
2020-03-19 11.57 13.97 11.57 13.84 55311
2020-03-20 13.92 15.18 12.70 13.20 72060
2020-03-23 13.57 14.65 13.36 13.51 43013
2020-03-24 13.94 15.38 13.10 14.66 59153
2020-03-25 14.52 14.52 13.06 13.53 54498
2020-03-26 13.50 16.50 13.50 15.66 76421
2020-03-27 14.99 15.55 13.55 14.50 186985
2020-03-30 14.85 15.11 13.72 15.10 46394
2020-03-31 15.04 15.04 13.77 14.70 82536
2020-04-01 14.31 14.66 13.47 13.48 86955
2020-04-02 13.45 15.06 13.45 14.00 57477
2020-04-03 13.91 14.73 12.76 13.19 403688
2020-04-06 13.83 14.66 13.63 14.64 36080
2020-04-07 15.00 15.00 12.59 13.04 166740
2020-04-08 13.23 13.73 12.50 13.10 74133
2020-04-09 13.49 14.62 12.72 13.80 229755
2020-04-13 13.68 14.56 13.61 14.07 91595
2020-04-14 14.37 15.46 14.14 14.82 68898
2020-04-15 15.46 16.27 14.35 15.48 1582236
2020-04-16 15.45 15.89 14.69 15.48 305073
2020-04-17 15.75 16.44 14.97 15.35 234845
2020-04-20 15.51 16.36 15.51 15.97 160101
2020-04-21 15.69 17.22 15.69 16.85 142721
2020-04-22 17.16 19.25 17.01 18.52 220686
2020-04-23 19.10 19.25 17.24 17.60 254146
2020-04-24 17.50 18.40 17.27 17.73 144626
2020-04-27 18.01 18.25 17.30 17.78 122523
2020-04-28 18.19 18.70 17.13 17.29 117171
2020-04-29 17.83 18.10 17.07 17.10 146243
2020-04-30 17.32 17.47 16.56 16.68 129467
2020-05-01 16.30 16.58 15.43 16.32 105825
2020-05-04 16.31 17.31 16.31 17.02 49100
2020-05-05 17.25 18.81 17.10 18.49 97052
2020-05-06 18.43 20.00 18.01 19.16 129378
2020-05-07 19.40 19.72 16.60 16.97 90700
2020-05-08 17.18 18.34 16.68 17.82 57116
2020-05-11 18.47 19.60 18.14 19.40 107702
2020-05-12 19.83 20.20 18.58 18.74 122884
2020-05-13 18.62 20.10 18.40 19.49 186313
2020-05-14 19.15 19.86 17.99 19.02 157125
2020-05-15 19.17 20.04 18.68 19.70 160415
2020-05-18 20.70 20.70 19.24 20.12 115983
2020-05-19 19.94 20.02 18.22 18.49 112239
2020-05-20 18.68 19.05 18.27 18.88 113712
2020-05-21 18.81 18.96 18.24 18.73 258429
2020-05-22 18.71 18.97 17.41 18.36 204631
2020-05-26 18.74 18.97 17.29 17.62 168115
2020-05-27 17.56 17.82 16.62 17.44 83048
2020-05-28 17.52 17.81 16.16 16.37 95763
2020-05-29 16.57 17.00 16.05 16.34 152775
2020-06-01 16.34 16.34 15.05 15.79 199944
2020-06-02 15.78 16.24 15.01 15.80 212396
2020-06-03 16.01 16.79 15.75 15.92 244157
2020-06-04 15.82 16.55 15.47 15.47 280966
2020-06-05 15.85 16.17 15.42 15.99 137397
2020-06-08 16.15 16.49 15.75 15.98 168323
2020-06-09 15.91 16.62 15.84 16.28 211692
2020-06-10 16.39 17.95 16.25 16.76 220016
2020-06-11 16.14 16.77 15.05 15.27 168559
2020-06-12 15.75 16.41 15.34 15.91 177508
2020-06-15 15.72 17.29 15.72 17.06 380515
2020-06-16 17.50 17.65 16.13 16.87 175835
2020-06-17 16.92 18.96 16.82 18.58 307735
2020-06-18 18.38 20.27 18.29 19.97 185786
2020-06-19 20.00 23.70 19.65 23.23 818722
2020-06-22 22.80 22.80 18.75 19.26 270483
2020-06-23 19.76 20.15 19.10 19.21 161675
2020-06-24 19.00 20.15 18.10 18.21 261429
2020-06-25 18.11 20.10 18.03 19.18 488634
2020-06-26 18.98 19.02 16.65 17.40 2701159
2020-06-29 17.19 18.65 16.98 17.88 192544
2020-06-30 17.88 18.19 17.33 17.52 189800
2020-07-01 17.62 18.12 17.29 17.66 97402
2020-07-02 17.91 17.91 16.57 16.94 94438
2020-07-06 17.12 17.49 16.36 17.28 125432
2020-07-07 17.17 18.01 16.61 17.22 82276
2020-07-08 17.37 17.43 16.24 16.40 133295
2020-07-09 16.40 16.45 15.49 15.58 479888
2020-07-10 15.55 16.15 15.10 15.29 177576
2020-07-13 15.54 15.81 14.52 14.59 167832
2020-07-14 14.54 15.26 14.22 15.21 176394
2020-07-15 15.28 15.91 14.95 15.43 218160
2020-07-16 15.34 15.34 14.00 14.66 184065
2020-07-17 14.63 15.25 14.28 14.50 96053
2020-07-20 14.20 15.09 14.20 15.03 106820
2020-07-21 15.20 15.20 14.53 15.01 95437
2020-07-22 14.95 15.00 14.33 14.72 83746
2020-07-23 14.67 14.75 14.35 14.39 109784
2020-07-24 14.77 14.77 13.78 14.02 128955
2020-07-27 14.06 14.53 13.12 14.42 203771
2020-07-28 14.40 14.66 14.04 14.60 136584
2020-07-29 14.67 14.98 14.32 14.75 112723
2020-07-30 14.52 15.10 14.21 14.64 155546
2020-07-31 14.58 14.78 13.60 13.88 116151
2020-08-03 14.02 14.15 13.22 14.08 140068
2020-08-04 14.10 14.47 13.85 14.21 50580
2020-08-05 14.42 14.70 14.05 14.66 83594
2020-08-06 14.72 14.90 14.47 14.83 63325
2020-08-07 14.77 16.80 14.48 16.14 190362
2020-08-10 16.41 17.15 15.95 17.02 106830
2020-08-11 17.04 17.04 15.57 15.69 87877
2020-08-12 15.97 16.24 15.11 15.34 91448
2020-08-13 15.35 15.52 15.01 15.29 54933
2020-08-14 15.23 15.27 14.77 15.27 47253
2020-08-17 15.30 15.96 15.01 15.90 57259
2020-08-18 15.89 15.89 15.42 15.73 53950
2020-08-19 15.86 15.86 15.35 15.44 40552
2020-08-20 15.32 15.40 14.77 15.28 71070
2020-08-21 15.24 15.37 14.31 14.56 98932
2020-08-24 14.66 15.44 14.20 15.22 107415
2020-08-25 15.40 15.68 15.27 15.53 49889
2020-08-26 15.42 15.50 15.06 15.07 39227
2020-08-27 15.19 15.36 14.87 15.23 82130
2020-08-28 15.43 16.25 15.11 15.88 43944
2020-08-31 15.79 16.24 15.51 16.03 87059
2020-09-01 15.92 16.15 15.37 16.08 78465
2020-09-02 16.04 16.23 15.42 15.77 46709
2020-09-03 15.76 15.76 14.41 14.50 122563
2020-09-04 14.67 14.67 13.45 14.05 115487
2020-09-08 14.00 15.24 13.68 14.88 91776
2020-09-09 14.96 16.75 14.86 16.33 107497
2020-09-10 16.38 16.55 15.22 15.33 75149
2020-09-11 15.43 15.56 14.87 14.96 45132
2020-09-14 15.21 16.31 15.21 16.07 65104
2020-09-15 16.14 16.28 15.86 16.02 46734
2020-09-16 16.25 16.80 16.11 16.19 89804
2020-09-17 15.92 16.37 15.83 16.10 40918
2020-09-18 16.28 16.28 15.65 15.77 142893
2020-09-21 15.55 15.79 14.26 15.30 199136
2020-09-22 15.40 15.54 14.22 14.49 94776
2020-09-23 14.40 14.60 13.47 13.62 138490
2020-09-24 13.54 14.43 13.46 14.04 72400
2020-09-25 13.90 14.80 13.90 14.73 65664
2020-09-28 15.06 15.08 14.40 14.72 54627
2020-09-29 14.59 15.15 14.36 15.09 93951
2020-09-30 15.00 15.77 14.72 15.67 76927
2020-10-01 15.80 15.80 14.94 15.06 95180
2020-10-02 14.73 15.46 14.01 14.24 88464
2020-10-05 14.42 16.50 14.42 16.41 160577
2020-10-06 16.57 16.71 15.88 16.15 62088
2020-10-07 15.97 17.70 15.84 17.46 147071
2020-10-08 17.69 17.78 16.28 16.97 81162
2020-10-09 17.13 17.20 16.00 16.06 39928
2020-10-12 16.14 16.74 15.88 16.17 69979
2020-10-13 15.99 17.11 15.99 16.77 327908
2020-10-14 16.72 17.84 16.13 16.17 257835
2020-10-15 15.82 15.96 14.29 15.35 154722
2020-10-16 15.36 17.26 15.35 17.05 139703
2020-10-19 17.24 17.24 15.74 15.90 69531
2020-10-20 15.93 16.18 14.72 15.00 90390
2020-10-21 14.96 15.95 14.12 14.15 78374
2020-10-22 14.33 14.79 14.18 14.60 78068
2020-10-23 14.60 14.91 13.54 13.94 171131
2020-10-26 13.91 14.00 12.30 12.48 395935
2020-10-27 12.51 13.73 12.49 13.17 548683
2020-10-28 12.86 13.04 12.15 12.34 230148
2020-10-29 12.29 12.58 11.92 12.48 170300
2020-10-30 12.55 12.58 11.70 12.08 177679
2020-11-02 12.28 12.70 11.61 12.35 207221
2020-11-03 12.63 13.20 12.05 13.06 241701
2020-11-04 12.91 13.65 12.74 13.30 226844
2020-11-05 13.36 13.56 12.91 13.47 168015
2020-11-06 13.56 13.56 12.55 12.66 173960
2020-11-09 13.29 13.46 12.41 12.42 124636
2020-11-10 12.58 13.54 12.02 13.23 137867
2020-11-11 13.06 13.36 12.92 13.31 77638
2020-11-12 13.25 13.37 12.61 12.86 94937
2020-11-13 12.35 13.07 12.35 12.88 113040
2020-11-16 12.98 13.59 12.50 13.59 121464
2020-11-17 13.52 13.57 12.87 13.39 108718
2020-11-18 13.54 13.65 12.94 13.02 199775
2020-11-19 12.95 14.00 12.74 13.40 241533
2020-11-20 13.18 13.73 13.02 13.66 117362
2020-11-23 14.37 14.37 12.78 12.97 671334
2020-11-24 13.48 13.88 12.90 13.59 174612
2020-11-25 13.64 13.64 12.94 13.07 88742
2020-11-27 13.10 14.61 13.10 14.36 71485
2020-11-30 14.25 14.25 12.92 13.37 406562
2020-12-01 13.82 13.86 13.07 13.16 117247
2020-12-02 13.17 13.58 12.60 12.93 105986
2020-12-03 13.01 13.39 12.63 13.04 90752
2020-12-04 13.15 13.25 12.77 13.12 76894
2020-12-07 13.25 14.06 13.24 13.84 153577
2020-12-08 13.66 14.23 13.19 13.84 152906
2020-12-09 14.01 14.01 12.90 13.38 100252
2020-12-10 13.38 14.04 13.30 14.01 118556
2020-12-11 13.96 13.96 12.98 13.05 73957
2020-12-14 13.37 14.08 13.20 13.73 179704
2020-12-15 13.99 14.18 13.76 13.95 133485
2020-12-16 14.09 14.20 13.79 13.92 100446
2020-12-17 13.89 14.11 13.44 13.74 107378
2020-12-18 13.88 13.96 13.10 13.14 654796
2020-12-21 13.01 13.73 12.88 13.23 148905
2020-12-22 13.17 13.82 13.09 13.59 115754
2020-12-23 13.62 13.91 13.41 13.84 187969
2020-12-24 13.93 14.28 13.50 13.74 91799
2020-12-28 13.86 14.03 13.32 13.34 85989
2020-12-29 13.37 13.38 12.77 13.09 151248
2020-12-30 13.17 13.75 13.17 13.69 101846
2020-12-31 13.23 14.32 13.23 14.11 497026
2021-01-04 14.24 14.48 13.78 13.95 130000
2021-01-05 13.90 14.15 13.29 13.30 184626
2021-01-06 13.61 14.54 13.61 14.20 176706
2021-01-07 14.42 14.65 13.99 14.56 258503
2021-01-08 14.60 15.35 14.60 15.17 145156
2021-01-11 14.98 15.15 14.02 14.34 138196
2021-01-12 14.45 14.78 13.97 14.53 111709
2021-01-13 14.52 15.00 14.04 14.12 113249
2021-01-14 14.12 15.13 13.90 14.78 143544
2021-01-15 14.16 15.13 14.11 14.21 62566
2021-01-19 14.52 15.09 14.52 15.09 435162
2021-01-20 14.75 15.36 14.75 15.19 91060
2021-01-21 14.77 15.43 14.68 15.00 60050
2021-01-22 14.76 15.33 14.76 15.22 77626
2021-01-25 15.07 15.35 14.21 15.24 71004
2021-01-26 15.39 15.81 15.00 15.06 65406
2021-01-27 14.64 15.12 14.26 14.47 102590
2021-01-28 14.72 15.33 14.51 14.91 101759
2021-01-29 15.02 15.49 14.23 14.35 102988
2021-02-01 14.46 14.76 13.83 14.07 133678
2021-02-02 14.30 14.99 14.03 14.78 94238
2021-02-03 14.66 15.50 14.66 15.09 56568
2021-02-04 15.50 16.23 15.27 15.64 111740
2021-02-05 16.61 16.61 15.54 15.85 66097
2021-02-08 16.00 17.02 15.69 16.84 102156
2021-02-09 16.98 18.02 16.65 17.38 418610
2021-02-10 17.45 18.09 17.04 17.55 141654
2021-02-11 17.65 17.73 17.20 17.23 100845
2021-02-12 17.20 17.40 16.13 16.21 76912
2021-02-16 17.07 17.07 15.37 15.67 79924
2021-02-17 15.54 16.00 15.08 15.76 183518
2021-02-18 15.70 16.47 15.55 15.99 140707
2021-02-19 16.07 16.69 16.01 16.51 66737
2021-02-22 16.25 16.92 15.87 15.92 78872
2021-02-23 15.72 16.00 15.02 15.40 156886
2021-02-24 15.52 16.27 15.36 15.67 86504
2021-02-25 15.67 16.09 14.89 15.05 79537
2021-02-26 15.28 15.86 14.60 15.29 106383
2021-03-01 15.66 15.98 15.09 15.69 89936
2021-03-02 15.55 15.88 15.05 15.40 76041
2021-03-03 15.77 15.77 14.86 15.54 100841
2021-03-04 15.51 15.53 14.20 14.45 124960
2021-03-05 14.80 15.12 13.84 15.11 108895
2021-03-08 15.10 15.41 14.25 14.62 102934
2021-03-09 14.70 15.96 14.70 15.68 101217
2021-03-10 15.95 16.34 15.51 15.84 93658
2021-03-11 16.17 17.32 16.13 17.00 204845
2021-03-12 16.82 17.69 16.48 16.93 160794
2021-03-15 16.93 17.00 15.85 16.91 94400
2021-03-16 16.77 16.77 15.89 16.54 160319
2021-03-17 16.40 16.60 16.05 16.50 56859
2021-03-18 16.50 16.56 16.02 16.14 96677
2021-03-19 16.04 16.60 15.88 16.49 238513
2021-03-22 16.49 16.70 16.09 16.50 93037
2021-03-23 16.50 16.50 15.39 16.24 148431
2021-03-24 16.38 16.83 15.62 16.05 121956
2021-03-25 15.77 16.58 15.35 16.28 149580
2021-03-26 16.39 16.72 15.37 15.83 115697
2021-03-29 15.70 16.05 15.31 15.39 107104
2021-03-30 15.15 15.63 14.84 15.44 100598
2021-03-31 15.42 16.25 15.06 15.28 124873
2021-04-01 15.48 16.50 15.40 16.00 295048
2021-04-05 16.19 16.60 15.55 16.18 109404
2021-04-06 16.20 16.79 16.20 16.35 44675
2021-04-07 16.88 16.88 16.09 16.44 81708
2021-04-08 17.50 19.24 17.33 17.90 791678
2021-04-09 18.66 18.96 16.92 17.07 268873
2021-04-12 17.01 17.26 16.31 17.11 194174
2021-04-13 17.10 17.10 15.15 16.02 398878
2021-04-14 16.05 16.73 16.05 16.42 152601
2021-04-15 16.66 17.58 16.38 17.32 145924
2021-04-16 17.27 17.45 16.55 16.73 140364
2021-04-19 16.62 16.98 15.75 16.17 144720
2021-04-20 16.05 16.76 15.39 16.55 241072
2021-04-21 16.51 17.41 16.41 17.18 103900
2021-04-22 17.32 18.11 17.02 17.30 150260
2021-04-23 17.36 17.55 16.95 17.18 70834
2021-04-26 17.30 18.00 17.01 17.87 72065
2021-04-27 17.80 18.05 17.50 17.97 73847
2021-04-28 17.87 18.00 17.57 17.87 108512
2021-04-29 17.87 17.99 17.17 17.76 59346
2021-04-30 17.46 17.87 17.18 17.31 76349
2021-05-03 17.96 17.96 17.18 17.51 91039
2021-05-04 17.38 17.67 17.11 17.61 117931
2021-05-05 17.59 17.87 17.02 17.08 176885
2021-05-06 17.17 17.26 16.15 16.65 85615
2021-05-07 16.70 17.22 16.32 16.96 59715
2021-05-10 16.84 16.99 16.05 16.23 48435
2021-05-11 15.73 16.77 15.57 16.54 51317
2021-05-12 16.31 17.08 16.22 16.48 59848
2021-05-13 16.61 16.68 15.77 15.90 84977
2021-05-14 16.12 16.50 15.61 16.22 71574
2021-05-17 16.02 16.80 16.02 16.65 35263
2021-05-18 16.71 17.19 16.48 16.60 47810
2021-05-19 16.30 16.57 16.11 16.39 42522
2021-05-20 16.40 16.92 16.20 16.65 46990
2021-05-21 16.85 17.07 16.22 16.82 86944
2021-05-24 16.75 17.09 16.41 16.82 70327
2021-05-25 17.00 17.87 16.66 17.48 118139
2021-05-26 17.63 18.15 17.19 17.83 82263
2021-05-27 17.82 18.11 17.67 17.80 53373
2021-05-28 17.47 18.00 17.33 17.55 81075
2021-06-01 17.40 17.99 17.21 17.80 66363
2021-06-02 17.89 17.89 17.15 17.73 78607
2021-06-03 17.62 17.75 17.25 17.40 278608
2021-06-04 17.49 17.49 16.84 16.94 116358
2021-06-07 17.00 17.70 16.65 17.45 567681
2021-06-08 17.50 17.97 17.19 17.97 250716
2021-06-09 18.00 18.35 17.75 18.20 363871
2021-06-10 18.03 18.19 17.33 17.42 213302
2021-06-11 17.40 17.50 16.87 16.98 176199
2021-06-14 17.05 18.97 17.05 18.94 174877
2021-06-15 18.85 18.85 18.03 18.23 267134
2021-06-16 18.29 18.83 18.20 18.50 267701
2021-06-17 18.50 19.33 18.23 19.28 620103
2021-06-18 20.21 21.64 19.88 21.15 784604
2021-06-21 21.09 21.48 20.27 20.37 338050
2021-06-22 20.17 20.32 19.51 20.23 181092
2021-06-23 20.09 20.70 19.67 20.30 170256
2021-06-24 20.39 20.83 20.13 20.37 142663
2021-06-25 20.42 20.54 19.40 19.62 1090277
2021-06-28 19.92 20.20 19.48 19.68 85281
2021-06-29 19.68 19.82 18.88 19.15 132535
2021-06-30 19.14 19.25 18.82 18.85 70348
2021-07-01 18.99 20.04 18.84 19.92 190786
2021-07-02 19.73 20.11 19.36 20.00 117145
2021-07-06 20.15 21.12 19.64 20.85 151386
2021-07-07 21.00 21.09 19.95 20.78 120080
2021-07-08 20.83 21.16 20.34 20.90 169946
2021-07-09 20.86 21.22 20.50 20.99 154477
2021-07-12 21.00 21.13 20.52 20.72 111465
2021-07-13 20.67 20.67 19.90 20.01 77111
2021-07-14 20.24 20.30 19.68 19.73 86358
2021-07-15 19.52 19.82 19.19 19.71 68111
2021-07-16 19.92 19.96 19.64 19.72 46212
2021-07-19 19.40 19.86 18.82 19.46 92249
2021-07-20 19.58 20.20 19.52 20.09 126657
2021-07-21 19.56 20.08 19.29 19.75 146733
2021-07-22 20.02 20.19 19.46 19.68 162372
2021-07-23 19.86 20.19 19.26 19.98 137814
2021-07-26 20.00 20.00 18.27 18.39 91596
2021-07-27 18.23 18.23 17.50 17.66 74785
2021-07-28 17.73 18.10 17.10 17.62 143217
2021-07-29 17.79 17.96 17.43 17.60 74066
2021-07-30 17.43 18.05 17.26 17.98 169057
2021-08-02 17.90 18.07 17.08 17.52 202708
2021-08-03 17.58 17.79 17.02 17.71 50382
2021-08-04 17.53 18.01 17.29 17.56 52343
2021-08-05 17.52 18.13 17.38 17.95 48824
2021-08-06 18.13 18.13 17.40 17.60 97115
2021-08-09 17.09 18.03 16.69 16.88 62200
2021-08-10 16.87 17.86 16.68 17.60 360939
2021-08-11 19.36 20.63 18.38 19.12 618948
2021-08-12 18.94 20.19 18.83 19.96 341331
2021-08-13 19.48 23.00 19.48 22.26 354294
2021-08-16 21.81 23.58 21.69 23.10 151553
2021-08-17 23.11 23.46 21.76 21.97 221721
2021-08-18 21.78 22.89 21.41 21.57 131549
2021-08-19 21.45 22.51 20.98 21.30 114254
2021-08-20 21.09 21.67 20.60 20.87 210406
2021-08-23 21.18 21.92 20.28 21.82 347534
2021-08-24 21.92 23.05 21.25 22.62 153052
2021-08-25 22.43 22.60 21.88 22.16 112838
2021-08-26 22.11 22.87 21.99 22.42 116003
2021-08-27 22.57 23.49 21.62 23.42 144105
2021-08-30 24.01 24.01 22.77 22.95 128909
2021-08-31 22.85 23.82 22.85 23.57 76328
2021-09-01 23.30 24.09 23.08 23.98 212056
2021-09-02 23.98 24.88 23.80 24.30 178916
2021-09-03 24.24 24.99 23.98 24.67 87332
2021-09-07 24.52 25.49 23.00 25.23 658395
2021-09-08 25.44 25.50 24.35 24.39 129092
2021-09-09 24.30 24.64 23.73 23.76 115968
2021-09-10 23.79 24.02 23.14 23.19 114740
2021-09-13 23.31 24.10 23.19 23.28 167258
2021-09-14 23.50 24.63 23.40 23.56 176014
2021-09-15 23.31 23.72 22.73 23.50 211780
2021-09-16 23.39 24.07 22.83 23.54 299928
2021-09-17 22.95 23.90 22.35 22.80 912946
2021-09-20 22.47 22.91 20.74 20.83 219898
2021-09-21 20.75 21.63 20.71 20.92 376605
2021-09-22 20.94 21.79 20.48 20.80 153873
2021-09-23 20.83 21.64 20.62 21.41 111479
2021-09-24 21.14 21.64 20.97 21.00 98569
2021-09-27 20.84 21.87 20.71 21.50 126944
2021-09-28 21.19 21.42 20.68 20.80 101788
2021-09-29 20.90 21.09 20.22 20.80 142029
2021-09-30 20.59 21.25 20.59 21.05 80064
2021-10-01 20.84 21.21 20.07 21.20 181184
2021-10-04 20.90 21.15 20.10 20.32 174653
2021-10-05 20.34 20.64 19.82 20.00 107609
2021-10-06 19.69 20.33 19.19 19.72 174072
2021-10-07 19.69 20.20 19.64 19.72 94628
2021-10-08 19.70 20.00 19.18 19.50 109102
2021-10-11 19.40 19.89 19.15 19.55 116936
2021-10-12 19.68 20.03 19.32 19.50 72664
2021-10-13 19.67 19.80 19.26 19.59 57167
2021-10-14 19.80 20.01 19.39 19.52 77001
2021-10-15 19.96 20.11 19.16 19.49 113932
2021-10-18 19.42 19.62 19.00 19.35 111181
2021-10-19 18.97 20.69 18.97 20.41 182089
2021-10-20 20.49 20.49 19.70 19.80 46889
2021-10-21 21.38 23.38 20.52 22.57 2969426
2021-10-22 22.61 23.63 22.32 22.49 1359969
2021-10-25 22.66 22.92 21.15 21.68 589793
2021-10-26 21.95 23.81 21.80 23.69 340031
2021-10-27 23.72 24.74 23.72 23.88 171308
2021-10-28 24.01 24.97 23.87 24.83 191608
2021-10-29 24.78 25.24 24.78 24.93 135780
2021-11-01 24.79 27.35 24.79 26.94 445543
2021-11-02 27.01 27.06 25.69 26.34 177272
2021-11-03 26.33 27.35 26.15 27.28 144284
2021-11-04 27.28 27.77 26.72 27.62 223413
2021-11-05 28.45 28.45 27.05 27.90 241148
2021-11-08 28.50 28.78 27.38 27.81 180534
2021-11-09 27.71 28.39 26.48 28.12 229540
2021-11-10 27.88 28.56 27.22 27.40 175132
2021-11-11 27.53 27.76 27.18 27.35 153973
2021-11-12 27.84 27.84 26.66 26.88 144634
2021-11-15 26.75 27.07 26.08 26.99 134509
2021-11-16 26.84 27.97 26.84 27.58 245620
2021-11-17 27.43 27.74 27.05 27.41 142608
2021-11-18 27.50 27.51 26.74 27.04 185097
2021-11-19 26.57 27.49 26.57 27.26 503300
2021-11-22 27.53 27.97 25.46 25.53 524196
2021-11-23 26.77 27.14 25.19 27.10 359948
2021-11-24 26.29 27.87 25.71 27.48 494348
2021-11-26 26.88 27.95 23.65 24.40 172357
2021-11-29 25.00 25.24 23.81 23.90 259832
2021-11-30 24.62 27.73 24.24 27.32 489507
2021-12-01 27.38 27.73 24.62 24.86 393641
2021-12-02 24.67 26.26 24.66 25.97 255575
2021-12-03 25.91 26.08 24.55 24.66 210999
2021-12-06 24.66 25.12 23.64 24.64 152844
2021-12-07 25.16 26.60 25.16 26.35 173092
2021-12-08 26.55 27.19 26.10 26.71 246316
2021-12-09 26.46 27.17 25.82 25.96 149432
2021-12-10 26.26 26.70 25.76 26.29 286461
2021-12-13 25.87 26.83 24.80 24.84 182059
2021-12-14 24.51 24.91 23.50 24.42 515718
2021-12-15 24.14 25.26 23.88 25.17 272268
2021-12-16 25.37 26.54 23.83 23.93 258467
2021-12-17 23.78 24.80 22.68 24.50 1612981
2021-12-20 23.87 25.54 23.16 25.27 281050
2021-12-21 25.61 26.45 25.26 26.18 466556
2021-12-22 26.20 26.60 25.82 25.96 308816
2021-12-23 25.80 26.93 25.71 26.51 221590
2021-12-27 26.70 27.70 25.16 27.58 289911
2021-12-28 27.51 28.08 26.89 26.99 153230
2021-12-29 26.90 27.26 26.54 27.20 189129
2021-12-30 27.27 28.49 27.27 28.03 159259
2021-12-31 28.04 28.82 27.70 28.41 381375
2022-01-03 28.02 28.51 26.89 28.31 258278
2022-01-04 28.32 28.95 27.22 28.19 291004
2022-01-05 28.03 28.55 27.27 27.34 266963
2022-01-06 27.23 27.34 26.05 26.83 229458
2022-01-07 26.69 26.90 25.08 25.33 144245
2022-01-10 25.54 25.54 23.89 24.88 248039
2022-01-11 24.94 25.67 24.66 25.51 130249
2022-01-12 25.54 25.62 24.56 24.65 130209
2022-01-13 25.21 25.35 23.95 24.05 135562
2022-01-14 23.80 24.04 22.92 24.01 280451
2022-01-18 23.29 23.34 21.40 21.56 215291
2022-01-19 21.68 21.80 20.30 20.36 186589
2022-01-20 21.11 21.48 20.38 20.93 452696
2022-01-21 20.51 20.97 18.93 18.97 317248
2022-01-24 18.61 19.68 17.95 19.58 327098
2022-01-25 19.00 19.17 17.98 19.00 226929
2022-01-26 19.21 20.27 18.66 18.94 247081
2022-01-27 19.03 19.30 17.07 17.15 377400
2022-01-28 17.21 18.25 16.53 17.86 329704
2022-01-31 18.06 18.94 17.81 18.89 321236
2022-02-01 18.79 19.12 18.19 18.84 191474
2022-02-02 18.94 19.83 17.81 17.88 186164
2022-02-03 17.69 17.93 17.19 17.46 282942
2022-02-04 17.36 17.93 17.00 17.50 161496
2022-02-07 17.69 18.20 17.17 17.97 247040
2022-02-08 17.97 18.15 17.60 17.97 146059
2022-02-09 18.36 19.03 18.03 18.73 248131
2022-02-10 18.01 19.41 17.77 18.92 326764
2022-02-11 19.03 19.18 18.24 18.53 198704
2022-02-14 18.54 18.89 18.28 18.44 152951
2022-02-15 18.64 19.89 18.64 19.73 200635
2022-02-16 19.52 20.23 19.04 20.04 136502
2022-02-17 19.59 20.14 19.28 19.89 356514
2022-02-18 19.67 19.91 18.81 19.53 224481
2022-02-22 19.29 20.29 19.14 19.50 157525
2022-02-23 19.65 19.79 18.33 18.36 193858
2022-02-24 17.81 19.11 17.58 19.03 280815
2022-02-25 19.24 19.61 18.72 19.36 128588
2022-02-28 19.06 20.25 19.01 20.02 258486
2022-03-01 19.73 20.30 19.43 19.57 167643
2022-03-02 19.65 20.06 19.47 19.81 261365
2022-03-03 19.60 20.17 18.82 18.91 191953
2022-03-04 18.59 19.15 18.07 18.34 225264
2022-03-07 18.49 18.62 18.07 18.36 248557
2022-03-08 17.58 19.23 17.58 18.64 229606
2022-03-09 19.03 20.10 18.82 19.75 277192
2022-03-10 19.26 19.91 19.06 19.73 156181
2022-03-11 19.80 19.97 19.29 19.30 146139
2022-03-14 19.52 19.66 18.68 19.03 246293
2022-03-15 18.94 19.37 18.60 19.08 179693
2022-03-16 19.41 19.58 19.01 19.43 258966
2022-03-17 19.24 19.57 19.13 19.42 161391
2022-03-18 19.39 20.09 19.19 19.84 649060
2022-03-21 19.69 19.69 18.58 19.00 237147
2022-03-22 19.02 19.92 18.97 19.69 238160
2022-03-23 19.44 19.66 18.94 19.03 173822
2022-03-24 19.16 19.54 18.77 19.34 169784
2022-03-25 19.24 19.50 18.89 18.96 224714
2022-03-28 18.77 19.09 18.40 19.05 197388
2022-03-29 19.34 19.74 19.00 19.67 218843
2022-03-30 19.27 19.61 18.93 19.00 257481
2022-03-31 19.44 22.49 19.37 21.95 877506
2022-04-01 21.80 23.72 21.80 23.58 467426
2022-04-04 23.58 24.69 22.82 24.65 369669
2022-04-05 24.88 25.60 23.98 24.23 359478
2022-04-06 24.02 24.41 23.54 24.03 315560
2022-04-07 23.86 24.08 22.73 22.99 141764
2022-04-08 22.82 23.56 22.51 23.04 154570
2022-04-11 22.97 23.14 22.11 22.23 125955
2022-04-12 22.55 23.17 21.99 22.22 123500
2022-04-13 22.64 27.86 22.44 27.64 1552289
2022-04-14 26.75 27.10 25.79 26.00 561556
2022-04-18 26.00 26.00 22.64 22.94 523294
2022-04-19 23.96 24.01 22.23 23.11 343243
2022-04-20 23.20 23.56 22.35 23.22 190538
2022-04-21 23.47 23.53 21.00 21.16 287845
2022-04-22 20.87 21.72 20.87 21.02 241739
2022-04-25 21.01 22.14 20.86 22.11 221306
2022-04-26 21.81 22.29 20.95 20.97 239429
2022-04-27 20.97 21.93 20.72 20.83 188556
2022-04-28 21.28 21.35 20.16 20.81 158802
2022-04-29 20.71 21.05 19.95 20.32 216076
2022-05-02 20.06 20.97 19.46 20.28 272458
2022-05-03 20.46 20.47 19.57 20.25 429287
2022-05-04 20.09 20.41 18.62 20.31 251410
2022-05-05 19.91 20.22 18.57 19.00 255322
2022-05-06 18.59 19.18 17.92 18.03 264865
2022-05-09 17.74 18.37 16.20 16.49 353084
2022-05-10 17.39 17.63 16.55 17.60 626508
2022-05-11 17.57 18.24 16.37 16.86 666681
2022-05-12 16.60 17.91 16.43 17.71 307844
2022-05-13 17.78 19.56 17.78 18.75 331830
2022-05-16 18.79 20.44 18.48 20.28 430371
2022-05-17 20.72 21.31 19.99 21.27 558435
2022-05-18 20.48 20.95 19.10 19.91 374984
2022-05-19 19.90 20.45 19.28 19.80 284415
2022-05-20 20.09 20.57 19.28 20.52 267152
2022-05-23 20.79 20.79 19.81 20.14 356485
2022-05-24 19.83 19.86 18.84 19.66 330623
2022-05-25 19.59 19.59 16.79 17.37 660547
2022-05-26 17.27 17.70 16.02 17.10 412697
2022-05-27 17.08 17.14 16.06 16.79 399019
2022-05-31 16.96 16.98 16.23 16.75 423517
2022-06-01 16.87 17.43 16.27 17.25 278484
2022-06-02 17.09 18.11 17.09 18.00 213199
2022-06-03 17.94 18.88 17.64 18.39 312148
2022-06-06 18.91 19.02 17.78 18.00 316302
2022-06-07 17.87 19.60 17.87 19.57 261502
2022-06-08 19.74 21.52 19.58 19.89 265800
2022-06-09 19.68 19.90 19.15 19.31 250011
2022-06-10 19.00 19.16 18.32 18.59 241731
2022-06-13 18.16 18.23 17.08 17.17 270733
2022-06-14 17.32 17.55 16.50 16.78 287222
2022-06-15 17.17 17.84 16.86 17.66 312061
2022-06-16 17.02 17.80 15.91 17.02 333981
2022-06-17 17.20 18.88 17.20 18.29 778532
2022-06-21 18.63 19.52 18.60 18.64 247120
2022-06-22 18.36 19.60 18.36 18.83 333421
2022-06-23 18.90 19.66 18.53 19.40 298195
2022-06-24 19.37 19.99 19.14 19.61 1801948
2022-06-27 19.74 19.98 18.51 18.59 172381
2022-06-28 18.55 18.81 17.45 17.74 239443
2022-06-29 17.61 18.11 17.29 18.00 130820
2022-06-30 17.70 18.68 17.49 18.65 186753
2022-07-01 18.53 19.10 18.25 18.85 209635
2022-07-05 18.46 19.98 18.46 19.90 184983
2022-07-06 19.86 21.03 19.86 20.58 188898
2022-07-07 20.72 22.19 20.45 21.22 218058
2022-07-08 20.96 21.57 20.62 21.12 181424
2022-07-11 20.77 20.93 19.60 20.27 185273
2022-07-12 20.04 20.51 19.65 20.33 203991
2022-07-13 19.92 22.34 19.92 21.78 244423
2022-07-14 21.60 21.62 20.68 20.89 136072
2022-07-15 21.24 21.24 20.49 20.71 155596
2022-07-18 20.80 21.27 19.29 19.40 201161
2022-07-19 19.61 20.46 19.23 20.35 343804
2022-07-20 20.48 21.95 20.45 21.18 144697
2022-07-21 21.11 21.35 20.30 20.63 186563
2022-07-22 20.84 20.84 19.07 19.50 193078
2022-07-25 19.71 19.83 19.26 19.50 284863
2022-07-26 19.06 20.79 19.06 20.55 181250
2022-07-27 20.75 20.82 19.63 20.45 287204
2022-07-28 20.63 20.63 19.24 19.41 187904
2022-07-29 19.31 19.50 18.86 19.21 166398
2022-08-01 19.19 19.19 18.02 18.19 300121
2022-08-02 17.91 19.21 17.85 19.12 164330
2022-08-03 19.51 20.28 19.25 19.90 245689
2022-08-04 20.22 21.50 19.10 21.00 357821
2022-08-05 20.64 22.31 19.94 22.20 185190
2022-08-08 22.25 22.49 21.40 22.05 254195
2022-08-09 21.71 22.67 21.19 21.21 211076
2022-08-10 21.96 22.19 21.23 21.77 343313
2022-08-11 21.79 22.08 20.54 20.59 467300
2022-08-12 20.28 20.84 20.01 20.55 715124
2022-08-15 20.69 22.54 20.69 22.37 638033
2022-08-16 22.50 22.85 21.90 22.00 505438
2022-08-17 21.75 22.37 21.45 21.48 257969
2022-08-18 21.38 21.64 20.85 21.20 197508
2022-08-19 20.82 21.49 20.82 21.34 192724
2022-08-22 21.05 21.80 21.05 21.28 172134
2022-08-23 21.21 22.04 21.00 21.64 170841
2022-08-24 21.53 21.72 21.38 21.43 174816
2022-08-25 21.51 21.60 20.99 21.28 138824
2022-08-26 21.33 21.33 19.47 19.52 587203
2022-08-29 19.23 20.23 19.15 19.79 253428
2022-08-30 20.01 20.01 18.80 19.00 150801
2022-08-31 19.23 19.52 18.74 18.88 166142
2022-09-01 19.08 19.68 18.14 19.67 279012
2022-09-02 19.93 20.80 19.53 20.22 225367
2022-09-06 20.14 20.14 19.67 19.99 382885
2022-09-07 19.98 21.64 19.98 21.62 255649
2022-09-08 21.34 22.24 20.30 21.00 514836
2022-09-09 21.07 21.65 20.74 21.03 190475
2022-09-12 21.02 21.50 20.69 21.17 119655
2022-09-13 20.62 21.18 20.20 21.13 404315
2022-09-14 21.20 21.37 20.87 21.34 185334
2022-09-15 21.01 21.72 21.01 21.37 124271
2022-09-16 20.95 21.25 20.36 20.59 461501
2022-09-19 20.30 20.34 19.49 20.27 259614
2022-09-20 20.04 20.42 18.94 19.92 216821
2022-09-21 20.08 20.15 19.29 19.57 243892
2022-09-22 19.43 19.43 18.49 18.96 195843
2022-09-23 18.76 18.77 17.91 18.16 218925
2022-09-26 18.18 18.62 17.79 18.11 190985
2022-09-27 18.36 18.76 17.99 18.59 194527
2022-09-28 18.93 20.21 18.93 19.89 214578
2022-09-29 19.65 19.65 18.90 19.30 215128
2022-09-30 19.30 20.57 19.30 19.64 199945
2022-10-03 19.64 19.73 18.65 18.89 183447
2022-10-04 18.99 19.65 18.78 19.05 226567
2022-10-05 18.69 19.05 18.15 18.44 199486
2022-10-06 18.25 18.39 17.89 17.95 256615
2022-10-07 17.74 18.57 17.33 17.40 377571
2022-10-10 17.38 17.46 16.46 16.89 302632
2022-10-11 16.89 17.56 16.45 17.26 502384
2022-10-12 17.28 17.92 16.67 17.85 397886
2022-10-13 17.52 18.43 17.02 18.33 342484
2022-10-14 18.67 18.81 17.64 17.66 200179
2022-10-17 17.73 18.30 17.73 18.12 274640
2022-10-18 18.42 18.61 17.78 18.26 230840
2022-10-19 18.06 18.32 16.99 17.33 211716
2022-10-20 17.24 17.78 16.88 16.94 147014
2022-10-21 17.09 17.44 16.75 17.34 209237
2022-10-24 17.31 17.31 16.67 16.99 141527
2022-10-25 17.12 18.20 17.12 17.92 512991
2022-10-26 18.11 19.19 18.11 18.51 212834
2022-10-27 18.77 19.53 18.06 18.43 221362
2022-10-28 18.60 19.09 17.97 18.75 344739
2022-10-31 18.52 18.89 18.20 18.46 213951
2022-11-01 18.52 19.08 18.02 18.50 192516
2022-11-02 18.40 18.88 17.72 18.01 239613
2022-11-03 17.70 18.70 17.64 18.20 230820
2022-11-04 18.39 18.39 17.00 17.88 377082
2022-11-07 18.01 18.75 16.78 17.37 399454
2022-11-08 17.54 18.10 16.78 17.72 272982
2022-11-09 17.59 17.66 16.77 16.82 301318
2022-11-10 17.67 18.99 17.55 18.59 725524
2022-11-11 18.59 19.97 18.26 18.39 267996
2022-11-14 18.16 18.98 17.73 18.43 288463
2022-11-15 18.72 18.73 17.78 18.24 273589
2022-11-16 18.19 18.50 17.71 18.19 224519
2022-11-17 18.09 18.09 17.25 17.58 222874
2022-11-18 18.00 18.02 17.47 17.83 383941
2022-11-21 17.77 17.96 17.27 17.62 205668
2022-11-22 17.60 18.30 17.32 18.26 334025
2022-11-23 18.13 18.66 17.97 18.50 173546
2022-11-25 18.47 18.68 18.08 18.09 101792
2022-11-28 17.93 18.50 16.80 17.03 282024
2022-11-29 17.18 17.66 16.84 17.40 220663
2022-11-30 17.59 18.08 17.23 17.87 384668
2022-12-01 17.84 18.00 16.91 17.57 246992
2022-12-02 17.47 18.50 17.23 18.42 264741
2022-12-05 18.40 18.54 17.89 18.32 255829
2022-12-06 18.17 18.33 17.86 18.14 186570
2022-12-07 18.17 18.59 17.50 17.74 199438
2022-12-08 17.84 18.21 17.48 17.59 144918
2022-12-09 17.51 17.52 16.25 16.26 356299
2022-12-12 16.27 16.72 16.06 16.16 448349
2022-12-13 16.75 16.75 15.81 16.25 926409
2022-12-14 16.24 16.58 16.07 16.29 399141
2022-12-15 16.00 16.31 15.50 16.24 1165582
2022-12-16 16.02 17.03 15.84 16.85 566778
2022-12-19 16.87 17.00 15.45 15.49 333894
2022-12-20 15.37 16.08 15.37 15.90 257211
2022-12-21 15.77 16.29 15.55 16.11 213840
2022-12-22 15.99 16.58 15.93 16.57 234982
2022-12-23 16.56 16.87 16.15 16.70 149265
2022-12-27 16.75 17.12 16.13 16.32 322341
2022-12-28 16.34 17.80 16.29 17.21 231653
2022-12-29 17.40 19.00 17.11 18.44 405315
2022-12-30 18.11 18.48 17.89 18.30 266836
2023-01-03 18.35 18.97 17.98 18.10 427948
2023-01-04 18.17 18.25 16.83 17.39 379387
2023-01-05 17.23 17.52 17.09 17.37 370489
2023-01-06 17.46 17.85 16.93 17.71 270745
2023-01-09 17.86 17.88 16.72 16.72 334838
2023-01-10 16.67 17.02 16.40 16.75 331809
2023-01-11 16.74 16.92 16.48 16.67 393652
2023-01-12 16.58 16.99 15.87 16.87 646682
2023-01-13 16.80 18.08 16.76 18.04 719528
2023-01-17 18.00 19.64 17.66 19.10 707691
2023-01-18 19.22 19.34 18.63 18.79 287943
2023-01-19 18.80 19.22 18.31 19.01 170214
2023-01-20 19.37 19.87 18.95 19.80 306703
2023-01-23 19.77 20.16 18.85 19.90 234056
2023-01-24 19.86 20.75 19.62 19.91 559883
2023-01-25 19.68 21.65 19.61 21.10 787195
2023-01-26 21.25 21.59 19.64 19.97 377933
2023-01-27 19.97 20.96 19.88 20.40 653651
2023-01-30 20.22 20.22 18.99 19.10 299490
2023-01-31 19.13 19.80 18.88 19.61 676652
2023-02-01 19.59 20.43 19.23 20.00 367178
2023-02-02 20.16 20.57 19.66 20.12 612611
2023-02-03 19.95 20.53 19.86 19.92 265106
2023-02-06 19.92 20.88 19.87 20.13 607682
2023-02-07 20.12 20.89 19.55 20.85 388930
2023-02-08 20.85 20.85 19.97 20.30 318684
2023-02-09 20.47 20.99 20.09 20.28 465474
2023-02-10 20.25 20.29 19.28 19.60 791908
2023-02-13 19.63 20.52 19.45 20.05 377485
2023-02-14 19.99 20.44 19.63 19.97 337377
2023-02-15 19.82 20.22 19.38 19.97 274684
2023-02-16 19.65 20.22 19.29 20.12 331639
2023-02-17 20.22 21.00 19.99 20.76 416980
2023-02-21 20.53 20.53 19.31 19.70 457223
2023-02-22 19.71 20.29 18.98 19.44 413699
2023-02-23 19.52 19.73 19.16 19.43 279490
2023-02-24 19.19 19.84 18.77 19.58 224328
2023-02-27 19.70 19.87 19.03 19.22 303128
2023-02-28 19.27 19.75 19.25 19.64 565501
2023-03-01 19.86 19.86 17.92 19.64 705328
2023-03-02 19.50 19.87 18.68 19.03 394049
2023-03-03 19.11 19.43 18.81 19.16 526792
2023-03-06 19.16 19.33 18.56 18.87 293679
2023-03-07 18.68 19.09 18.51 18.98 270761
2023-03-08 18.95 19.25 18.27 18.56 252356
2023-03-09 18.60 18.70 17.97 18.20 192293
2023-03-10 18.20 18.28 17.02 17.28 406382
2023-03-13 17.13 18.35 17.09 17.79 458799
2023-03-14 18.12 18.33 17.42 17.85 333272
2023-03-15 17.82 17.82 16.97 17.19 360639
2023-03-16 16.96 17.53 16.35 17.42 427194
2023-03-17 17.32 17.52 16.82 17.25 1009720
2023-03-20 17.21 17.40 16.73 16.85 325470
2023-03-21 17.00 17.06 15.92 16.17 450893
2023-03-22 16.09 16.26 15.48 15.53 344984
2023-03-23 15.73 16.08 15.47 15.68 364302
2023-03-24 15.54 15.76 15.25 15.49 343267
2023-03-27 16.01 16.16 15.56 15.93 329899
2023-03-28 15.76 16.10 15.23 15.31 371844
2023-03-29 15.49 16.06 15.36 15.94 603158
2023-03-30 16.70 17.35 15.70 15.84 460478
2023-03-31 15.94 16.74 15.93 16.06 756330
2023-04-03 15.98 17.06 15.96 16.74 481194
2023-04-04 16.56 16.90 15.99 16.25 432993
2023-04-05 16.20 16.69 15.82 15.95 288215
2023-04-06 15.93 16.12 15.61 15.89 363807
2023-04-10 15.85 16.05 15.50 16.02 337719
2023-04-11 16.22 16.36 15.77 15.82 215581
2023-04-12 15.93 16.43 15.66 15.73 206218
2023-04-13 15.82 16.75 15.82 16.52 248919
2023-04-14 16.53 16.69 15.71 15.93 232265
2023-04-17 16.31 17.25 16.06 17.01 351805
2023-04-18 17.01 17.31 16.66 16.86 249684
2023-04-19 16.75 17.05 16.63 16.92 199287
2023-04-20 16.82 17.33 16.76 17.22 262026
2023-04-21 17.20 17.87 16.98 17.85 230840
2023-04-24 18.92 19.96 18.12 19.01 421934
2023-04-25 18.90 19.82 18.25 18.57 521897
2023-04-26 18.50 18.90 18.24 18.66 174729
2023-04-27 18.46 18.85 18.28 18.69 246736
2023-04-28 18.65 19.74 18.39 19.54 463956
2023-05-01 19.48 20.99 19.48 20.50 723427
2023-05-02 20.45 21.05 20.01 20.86 733132
2023-05-03 21.01 22.11 21.01 21.57 704566
2023-05-04 21.66 22.09 21.04 21.37 434019
2023-05-05 22.08 24.25 21.91 22.35 1559553
2023-05-08 22.39 22.83 21.95 22.03 367787
2023-05-09 21.87 23.68 21.59 23.60 976252
2023-05-10 24.00 24.58 23.20 23.34 460338
2023-05-11 23.23 23.31 22.01 22.11 516550
2023-05-12 22.06 22.52 21.84 22.19 382754
2023-05-15 22.37 22.83 22.18 22.33 1115272
2023-05-16 21.88 22.40 21.76 22.11 609947
2023-05-17 22.21 22.85 22.03 22.40 627920
2023-05-18 22.24 22.42 21.39 21.91 350640
2023-05-19 22.21 22.51 21.81 22.30 421370
2023-05-22 22.31 22.86 22.31 22.64 372093
2023-05-23 22.56 23.10 22.37 22.54 708271
2023-05-24 22.35 22.63 21.92 22.21 531423
2023-05-25 22.17 22.19 21.52 21.97 529329
2023-05-26 21.89 22.22 21.55 22.10 333585
2023-05-30 22.15 22.62 21.80 22.05 419794
2023-05-31 22.10 22.75 21.47 21.83 827086
2023-06-01 21.82 22.12 21.41 21.85 444344
2023-06-02 22.00 22.15 21.40 22.01 418596
2023-06-05 21.86 22.04 21.50 21.78 299259
2023-06-06 21.87 22.08 21.62 22.01 423765
2023-06-07 22.11 22.49 21.76 22.10 334684
2023-06-08 22.06 22.18 21.68 21.96 257353
2023-06-09 22.42 22.45 21.60 21.67 534752
2023-06-12 21.88 22.03 20.78 21.04 497073
2023-06-13 21.09 21.76 21.04 21.58 349082
2023-06-14 21.61 21.75 20.16 20.39 486897
2023-06-15 20.33 20.84 20.15 20.77 318213
2023-06-16 21.28 21.33 20.28 20.32 733345
2023-06-20 20.32 20.32 19.80 19.98 366916
2023-06-21 19.94 20.23 19.15 19.70 388390
2023-06-22 19.62 19.62 18.51 18.59 531984
2023-06-23 18.50 18.68 18.09 18.51 897263
2023-06-26 18.48 18.64 18.28 18.34 360617
2023-06-27 18.41 18.44 17.69 17.97 392799
2023-06-28 17.95 18.47 17.78 18.44 267481
2023-06-29 18.45 18.50 17.79 17.81 352015
2023-06-30 17.93 19.21 17.81 18.02 368877
2023-07-03 17.99 18.18 17.63 18.04 151637
2023-07-05 18.12 18.43 17.96 18.00 233502
2023-07-06 18.00 18.41 17.63 18.38 464948
2023-07-07 18.38 18.83 18.35 18.68 325203
2023-07-10 18.63 19.80 18.46 19.75 396950
2023-07-11 19.74 20.29 19.72 20.07 361182
2023-07-12 20.30 20.30 19.70 19.97 461726
2023-07-13 19.96 21.06 19.72 20.48 693899
2023-07-14 20.43 20.51 19.95 20.37 493039
2023-07-17 20.37 20.81 19.88 19.96 446308
2023-07-18 19.94 20.76 19.93 19.94 442603
2023-07-19 19.98 20.08 19.55 19.61 451438
2023-07-20 19.63 20.06 19.45 20.00 396594
2023-07-21 20.12 20.12 18.65 18.71 429480
2023-07-24 18.50 18.62 18.10 18.54 515460
2023-07-25 18.41 18.81 18.13 18.60 413743
2023-07-26 18.57 19.26 18.48 18.86 463165
2023-07-27 18.99 19.08 18.20 18.46 418430
2023-07-28 18.59 19.06 18.32 18.79 392846
2023-07-31 18.79 19.15 18.41 19.00 385754
2023-08-01 19.00 19.47 18.63 19.45 493723
2023-08-02 19.19 19.40 18.92 19.17 575177
2023-08-03 19.07 19.35 18.84 19.20 343397
2023-08-04 19.13 19.38 18.50 18.70 608468
2023-08-07 18.50 18.55 17.99 18.00 372892
2023-08-08 17.51 17.66 16.97 17.30 569061
2023-08-09 17.47 17.47 16.27 16.68 737228
2023-08-10 16.73 17.19 16.60 16.79 435936
2023-08-11 16.67 16.86 16.40 16.52 326341
2023-08-14 16.32 16.95 16.26 16.84 659958
2023-08-15 16.80 17.31 16.55 16.72 517689
2023-08-16 16.58 16.67 16.24 16.27 523463
2023-08-17 16.28 16.38 15.96 16.21 529245
2023-08-18 16.29 16.51 16.05 16.14 566320
2023-08-21 16.27 16.27 15.81 16.05 545737
2023-08-22 16.11 17.43 15.95 17.38 822779
2023-08-23 17.75 18.35 17.51 18.00 995582
2023-08-24 17.98 17.98 17.11 17.19 499764
2023-08-25 17.38 17.38 16.76 17.08 410378
2023-08-28 17.11 17.36 16.87 17.03 288700
2023-08-29 17.00 17.00 16.50 16.52 549915
2023-08-30 16.49 16.69 16.36 16.52 413994
2023-08-31 17.13 17.89 16.92 17.32 655914
2023-09-01 17.50 18.05 17.40 17.44 930740
2023-09-05 17.35 17.70 16.71 16.78 598609
2023-09-06 16.97 17.10 16.40 16.58 632616
2023-09-07 16.53 16.58 16.00 16.16 722862
2023-09-08 16.16 16.21 15.76 15.97 616940
2023-09-11 26.39 26.43 26.39 26.43 350
2023-09-12 27.00 31.00 26.94 30.59 11137425
2023-09-13 30.59 30.75 28.52 28.54 7121591
2023-09-14 28.82 30.13 28.47 29.28 3247803
2023-09-15 29.69 29.75 28.85 29.49 3495410
2023-09-18 29.20 29.49 28.60 28.63 1729174
2023-09-19 28.76 29.53 28.42 29.39 951939
2023-09-20 29.37 29.44 28.57 28.62 804652
2023-09-21 28.30 29.50 28.00 29.17 1210335
2023-09-22 28.92 29.62 28.26 28.82 1635688
2023-09-25 28.82 29.71 28.21 29.61 1056301
2023-09-26 29.55 30.53 28.62 28.69 1206542
2023-09-27 28.70 29.27 27.24 28.03 782298
2023-09-28 28.20 29.48 28.16 29.34 1076419
2023-09-29 29.53 30.17 29.11 29.74 1467248
2023-10-02 29.74 29.80 27.08 27.14 1200740
2023-10-03 27.12 27.50 26.59 27.33 891136
2023-10-04 27.35 27.35 25.40 25.62 1359347
2023-10-05 25.70 27.05 25.35 26.80 1226957
2023-10-06 26.67 26.96 26.20 26.86 611639
2023-10-09 26.55 26.95 26.19 26.80 992087
2023-10-10 26.94 27.31 26.33 26.97 590038
2023-10-11 26.97 27.37 26.58 27.15 630469
2023-10-12 27.25 27.42 26.35 26.46 912885
2023-10-13 26.71 29.15 26.53 29.11 1060507
2023-10-16 28.62 29.43 28.14 29.31 659898
2023-10-17 28.80 30.06 28.33 28.69 923464
2023-10-18 28.91 29.53 28.26 28.52 571021
2023-10-19 28.13 28.48 27.56 27.85 593077
2023-10-20 28.29 30.37 27.76 29.50 1578760
2023-10-23 28.97 29.49 28.26 28.26 733789
2023-10-24 28.81 30.05 28.81 29.72 757278
2023-10-25 29.36 29.65 28.28 28.46 601929
2023-10-26 28.48 29.51 28.11 29.22 559838
2023-10-27 29.50 29.94 28.26 28.32 693846
2023-10-30 28.25 29.23 28.25 29.00 810598
2023-10-31 28.65 29.31 28.00 29.29 714059
2023-11-01 29.05 29.79 28.14 29.55 779956
2023-11-02 29.80 30.18 28.73 29.20 562178
2023-11-03 29.88 31.41 29.58 30.70 1659248
2023-11-06 30.67 31.30 30.44 30.49 1232231
2023-11-07 30.22 30.23 28.00 29.52 1083504
2023-11-08 29.09 29.57 26.98 28.45 1478610
2023-11-09 28.78 29.00 26.45 26.69 715979
2023-11-10 26.69 27.11 25.75 26.93 595430
2023-11-13 26.84 28.30 25.91 28.28 505405
2023-11-14 29.55 30.11 28.46 28.65 1012331
2023-11-15 28.47 30.15 28.47 28.88 699652
2023-11-16 28.84 28.89 27.55 28.34 571717
2023-11-17 28.62 30.23 28.50 29.99 844597
2023-11-20 30.06 31.23 29.23 30.22 607629
2023-11-21 30.15 30.66 29.90 29.94 471117
2023-11-22 30.09 30.89 29.72 30.74 593158
2023-11-24 30.50 32.87 30.50 31.99 731699
2023-11-27 31.81 32.10 31.15 31.81 668898
2023-11-28 31.99 31.99 30.87 31.35 384823
2023-11-29 31.55 32.55 31.46 32.03 508849
2023-11-30 32.04 32.94 31.35 31.79 965858
2023-12-01 31.88 33.20 31.62 32.74 857897
2023-12-04 32.41 33.85 32.22 33.40 765112
2023-12-05 32.90 33.75 32.61 33.50 1029015
2023-12-06 33.75 34.09 33.10 33.23 1131137
2023-12-07 33.23 33.65 32.82 33.48 517457
2023-12-08 32.95 33.56 32.75 33.27 529140
2023-12-11 33.42 33.75 32.56 33.00 797366
2023-12-12 33.17 34.67 32.67 34.35 1215936
2023-12-13 34.29 34.82 32.64 34.43 1221854
2023-12-14 35.00 35.17 33.88 34.89 1321239
2023-12-15 34.57 35.49 33.80 34.46 2546069
2023-12-18 34.54 34.78 32.92 33.25 1072723
2023-12-19 36.07 37.88 36.00 37.07 3453546
2023-12-20 35.71 37.19 34.44 34.49 1132233
2023-12-21 34.28 35.29 33.80 34.75 826792
2023-12-22 35.29 36.85 34.94 35.91 986561
2023-12-26 35.95 36.53 35.76 36.11 668572
2023-12-27 36.33 36.50 35.59 36.38 530867
2023-12-28 36.24 36.76 35.11 35.75 539811
2023-12-29 35.70 35.91 35.21 35.58 652971
2024-01-02 35.08 36.21 34.19 35.39 579347
2024-01-03 35.32 35.49 34.57 34.96 596483
2024-01-04 35.22 35.81 34.69 34.77 588066
2024-01-05 34.14 34.89 33.67 34.76 411972
2024-01-08 34.52 36.01 33.80 35.95 928575
2024-01-09 35.96 37.95 35.38 37.92 1189679
2024-01-10 37.65 38.98 37.22 37.60 724288
2024-01-11 37.06 37.77 36.60 37.27 925012
2024-01-12 37.60 38.45 36.80 37.19 342676
2024-01-16 37.65 37.65 36.74 37.30 565434
2024-01-17 36.92 37.07 36.40 36.79 324603
2024-01-18 36.96 37.00 35.44 36.20 357958
2024-01-19 36.36 36.36 35.24 35.50 460130
2024-01-22 35.79 36.80 35.56 36.65 731515
2024-01-23 37.19 37.95 35.86 37.61 899160
2024-01-24 37.69 38.00 36.28 36.91 810578
2024-01-25 37.34 38.19 36.83 37.25 626500
2024-01-26 37.70 38.04 36.52 37.18 768429
2024-01-29 37.11 37.76 36.62 37.70 739321
2024-01-30 37.40 37.49 36.11 37.04 529106
2024-01-31 37.00 37.57 36.19 36.48 451189
2024-02-01 36.71 37.87 36.24 37.21 717671
2024-02-02 36.76 37.27 35.70 37.08 513768
2024-02-05 36.70 37.69 36.06 37.67 400599
2024-02-06 37.72 38.97 37.25 37.82 1278203
2024-02-07 37.69 38.09 37.11 37.78 550911
2024-02-08 37.72 39.19 37.33 38.46 821330
2024-02-09 38.82 39.49 38.33 39.46 514741
2024-02-12 39.64 40.50 39.12 39.30 650678
2024-02-13 38.15 38.15 35.81 35.99 1310500
2024-02-14 35.97 36.76 35.79 36.31 577907
2024-02-15 36.11 37.27 35.86 36.92 575874
2024-02-16 36.73 37.90 36.58 37.82 489132
2024-02-20 37.67 38.31 36.81 37.42 457807
2024-02-21 37.31 37.72 36.11 36.40 385249
2024-02-22 36.29 37.43 36.09 36.72 473747
2024-02-23 36.67 37.60 36.48 36.85 349078
2024-02-26 36.79 38.70 36.58 38.67 418464
2024-02-27 38.79 40.79 38.50 40.47 731800
2024-02-28 46.65 47.48 42.38 42.76 1856835
2024-02-29 45.09 45.94 40.58 40.94 1350976
2024-03-01 41.47 47.01 41.22 46.03 1120042
2024-03-04 47.58 47.58 42.93 43.51 667969
2024-03-05 43.45 44.07 42.40 42.93 663590
2024-03-06 45.00 45.88 43.05 43.52 429690
2024-03-07 43.52 43.62 42.32 42.50 524918
2024-03-08 44.32 44.33 41.59 42.29 396183
2024-03-11 41.98 42.50 41.34 41.57 516971
2024-03-12 41.15 41.76 40.45 40.75 526164
2024-03-13 41.08 41.92 39.96 40.50 643152
2024-03-14 40.10 40.36 37.44 38.21 791450
2024-03-15 37.96 39.38 37.96 38.93 1733037
2024-03-18 38.41 39.06 37.52 37.93 773547
2024-03-19 41.07 45.98 40.51 45.18 3090058
2024-03-20 44.23 46.76 42.70 45.49 1665615
2024-03-21 45.86 46.05 44.65 44.97 860836
2024-03-22 45.00 45.00 43.72 44.29 599537
2024-03-25 43.62 44.52 42.33 43.12 651586
2024-03-26 43.13 44.28 42.68 43.37 618794
2024-03-27 43.60 44.64 42.98 44.43 836891
2024-03-28 44.52 47.16 44.01 46.81 1289138
2024-04-01 46.65 47.62 44.52 46.53 1093421
2024-04-02 45.87 46.07 44.43 46.00 859236
2024-04-03 45.57 48.13 44.91 47.62 2910755
2024-04-04 48.50 49.58 46.00 46.65 1232856
2024-04-05 46.39 48.63 45.52 47.53 692588
2024-04-08 47.81 48.31 45.75 46.44 550297
2024-04-09 46.39 47.23 46.00 46.91 668499
2024-04-10 45.22 46.50 45.17 45.90 534957
2024-04-11 46.54 48.53 46.20 48.03 685067
2024-04-12 47.75 48.73 43.71 44.59 1125796
2024-04-15 44.49 44.88 43.44 43.68 540700
2024-04-16 42.88 44.29 42.63 43.49 472416
2024-04-17 43.73 44.31 43.26 44.01 507335
2024-04-18 44.05 44.54 42.87 43.01 538972
2024-04-19 42.36 44.25 42.20 42.97 624872
2024-04-22 43.53 43.82 42.71 43.44 465271
2024-04-23 43.57 44.78 42.05 44.22 612462
2024-04-24 45.02 45.26 43.28 43.32 485697
2024-04-25 42.44 42.83 41.05 42.29 591321
2024-04-26 42.49 42.87 41.66 42.12 563205
2024-04-29 42.47 45.22 41.59 44.00 676136
2024-04-30 43.16 44.54 43.16 43.82 575228
2024-05-01 43.82 45.99 43.66 45.05 1098781
2024-05-02 45.61 46.96 44.84 46.78 609233
2024-05-03 47.52 48.37 47.13 47.20 679390
2024-05-06 47.36 48.11 46.20 46.50 561205
2024-05-07 47.82 48.14 46.60 47.66 677927
2024-05-08 50.10 51.29 48.47 50.89 1927255
2024-05-09 51.00 51.00 49.33 49.42 841390
2024-05-10 49.43 50.37 47.52 48.00 988384
2024-05-13 48.16 49.00 46.88 47.93 1639626
2024-05-14 48.71 49.64 48.41 49.38 540600
2024-05-15 50.33 51.28 49.77 50.49 997957
2024-05-16 50.48 51.95 49.91 51.91 592865
2024-05-17 51.92 52.03 50.50 51.40 635233
2024-05-20 51.41 51.60 50.41 50.62 713981
2024-05-21 50.57 50.81 49.47 49.50 1095179
2024-05-22 52.50 53.70 49.35 50.54 2913307
2024-05-23 51.52 51.52 47.85 48.63 1073580
2024-05-24 48.94 49.46 47.42 47.47 550435
2024-05-28 48.01 48.42 46.46 46.86 738456
2024-05-29 46.03 46.50 45.19 45.81 520157
2024-05-30 46.13 46.57 45.07 45.37 573076
2024-05-31 45.69 46.86 44.08 44.41 1038397
2024-06-03 44.87 47.22 44.43 46.28 1546785
2024-06-04 46.67 48.71 46.21 47.33 1550670
2024-06-05 47.45 48.10 46.79 47.23 650036
2024-06-06 47.13 47.39 45.77 45.84 665526
2024-06-07 45.33 46.59 44.66 44.71 486753
2024-06-10 44.05 45.09 43.65 45.01 635065
2024-06-11 44.90 45.39 44.39 44.82 369178
2024-06-12 46.33 48.05 45.30 47.78 1278032
2024-06-13 47.69 48.26 46.72 46.89 765425
2024-06-14 46.18 46.73 45.05 45.33 576180
2024-06-17 45.12 45.76 44.38 44.71 628562
2024-06-18 44.65 44.94 43.86 44.29 651682
2024-06-20 44.01 44.78 43.63 44.21 478148
2024-06-21 44.25 46.16 43.76 45.58 2277293
2024-06-24 45.00 46.02 44.71 45.66 816452
2024-06-25 45.18 46.47 44.72 44.87 837379
2024-06-26 44.38 44.38 41.01 42.19 1496832
2024-06-27 42.27 43.70 41.62 43.47 753812
2024-06-28 43.67 44.98 43.11 44.79 4781074
2024-07-01 44.90 47.26 44.57 46.07 1333655
2024-07-02 46.09 47.15 45.19 45.54 1253879
2024-07-03 45.47 45.80 44.13 44.20 334638
2024-07-05 44.02 44.46 43.71 43.83 572256
2024-07-08 44.29 45.75 43.74 45.37 480821
2024-07-09 45.79 48.28 45.34 48.23 724030
2024-07-10 48.46 51.70 48.46 50.80 1127457
2024-07-11 51.89 53.19 51.23 52.81 938813
2024-07-12 53.44 54.57 52.59 53.67 947381
2024-07-15 53.39 55.36 53.13 54.14 905126
2024-07-16 54.69 55.77 54.49 54.98 1389014
2024-07-17 54.30 55.21 52.87 53.85 1105387
2024-07-18 53.53 54.80 52.06 52.41 752478
2024-07-19 52.94 53.16 52.09 52.66 475669
2024-07-22 52.96 53.99 52.35 53.58 780875
2024-07-23 53.70 55.78 53.31 54.83 1037617
2024-07-24 54.08 55.01 52.60 53.41 461582
2024-07-25 53.41 54.41 52.84 53.34 471585
2024-07-26 54.24 55.06 53.20 54.36 541345
2024-07-29 54.44 54.83 52.98 54.26 545507
2024-07-30 54.61 55.04 51.53 52.64 471903
2024-07-31 53.32 54.27 52.50 53.12 559622
2024-08-01 53.26 55.63 51.71 52.07 648123
2024-08-02 50.33 50.79 49.17 49.79 667681
2024-08-05 46.08 49.35 45.45 49.14 829872
2024-08-06 49.82 50.88 48.63 50.20 614862
2024-08-07 51.00 51.00 48.14 48.30 452584
2024-08-08 49.15 50.85 48.10 50.74 482995
2024-08-09 48.36 50.47 47.16 47.64 965885
2024-08-12 47.61 49.68 47.07 49.57 594115
2024-08-13 50.21 51.38 49.76 50.33 395789
2024-08-14 50.44 52.00 49.93 51.43 443186
2024-08-15 52.42 52.94 51.17 52.53 570802
2024-08-16 52.57 52.71 51.62 51.62 403931
2024-08-19 51.58 53.59 51.58 52.92 577515
2024-08-20 52.80 53.92 52.31 53.83 362300
2024-08-21 54.02 54.76 53.26 53.96 293273
2024-08-22 54.20 54.20 52.82 53.24 308349
2024-08-23 53.94 54.06 52.83 53.15 573951
2024-08-26 53.19 54.03 53.06 53.12 470031
2024-08-27 52.75 54.56 52.70 54.47 476295
2024-08-28 54.49 55.70 54.02 54.40 441228
2024-08-29 54.57 54.78 52.53 52.70 538499
2024-08-30 53.00 53.48 52.04 53.06 706620
2024-09-03 53.24 54.12 51.32 52.02 423957
2024-09-04 51.86 53.29 51.21 52.80 281778
2024-09-05 53.07 53.42 50.70 50.98 483863
2024-09-06 51.26 51.66 49.67 50.39 597270
2024-09-09 51.06 53.12 50.66 52.24 614216
2024-09-10 52.00 52.27 49.93 50.40 643078
2024-09-11 50.60 51.38 50.05 50.74 468784
2024-09-12 50.50 51.59 49.96 51.23 435217
2024-09-13 52.01 53.85 51.59 53.80 515227
2024-09-16 53.90 54.51 53.32 53.94 528418
2024-09-17 54.11 54.31 52.30 52.99 537285
2024-09-18 53.24 53.90 52.07 52.77 781790
2024-09-19 54.02 55.16 53.29 53.88 933932
2024-09-20 54.13 54.71 53.11 53.15 1918423
2024-09-23 53.25 53.59 50.34 50.42 766782
2024-09-24 50.42 50.92 49.13 49.82 704075
2024-09-25 49.67 52.03 49.53 50.45 484151
2024-09-26 50.97 51.81 50.28 50.58 676339
2024-09-27 51.23 51.37 50.36 50.75 370615
2024-09-30 50.53 51.90 50.20 51.10 490850
2024-10-01 50.70 52.09 49.71 51.92 690326
2024-10-02 51.44 54.12 50.94 54.02 625445
2024-10-03 53.75 55.30 52.23 52.77 719142
2024-10-04 53.42 53.59 52.73 53.14 394997
2024-10-07 53.23 53.56 51.68 51.76 364316
2024-10-08 52.00 52.90 51.66 51.70 292418
2024-10-09 52.51 52.68 49.50 50.70 2530406
2024-10-10 49.48 52.22 49.48 51.78 1810902
2024-10-11 51.87 53.62 51.53 53.14 2401586
2024-10-14 53.00 53.50 52.38 53.10 434269
2024-10-15 53.61 57.93 53.39 57.60 1161024
2024-10-16 58.28 59.39 57.10 58.86 1157488
2024-10-17 58.81 59.68 57.99 58.92 850176
2024-10-18 58.91 59.80 58.40 59.09 510476
2024-10-21 58.61 58.88 57.47 58.70 837173
2024-10-22 58.49 60.04 58.26 59.61 1101359
2024-10-23 59.53 60.00 57.54 58.40 570148
2024-10-24 58.50 59.39 58.30 58.74 398312
2024-10-25 59.22 59.32 57.86 57.96 401292
2024-10-28 58.64 59.67 56.82 57.15 545028
2024-10-29 56.84 57.24 56.12 56.26 462478
2024-10-30 55.91 56.96 55.43 55.76 389240
2024-10-31 55.36 56.54 54.32 55.96 545550
2024-11-01 56.50 57.81 56.19 56.69 357010
2024-11-04 56.17 58.00 55.21 56.82 437940
2024-11-05 56.49 57.88 55.28 57.81 326981
2024-11-06 60.03 60.91 58.58 59.16 1042424
2024-11-07 59.11 60.17 58.66 59.81 678997
2024-11-08 59.60 60.93 58.98 60.69 573323
2024-11-11 61.88 62.00 59.95 60.01 596998
2024-11-12 59.99 60.48 58.21 58.78 935065
2024-11-13 60.00 61.16 58.50 58.92 1140968
2024-11-14 58.28 62.53 58.17 59.66 856656
2024-11-15 60.13 60.15 54.42 54.72 908877
2024-11-18 54.35 55.05 52.85 53.70 769960
2024-11-19 53.15 55.21 53.15 55.17 604331
2024-11-20 55.33 56.43 54.64 56.07 493583
2024-11-21 56.00 58.04 55.31 57.03 681383
2024-11-22 56.52 57.10 55.34 56.06 1037127
2024-11-25 56.44 57.42 55.93 56.09 580899
2024-11-26 56.00 56.98 55.43 56.77 368300
2024-11-27 57.00 58.06 56.17 57.67 412937
2024-11-29 57.67 57.81 56.90 57.20 299632
2024-12-02 57.27 58.13 56.83 57.39 469136
2024-12-03 57.24 57.70 55.76 56.59 325995
2024-12-04 56.55 58.94 56.45 57.11 594641
2024-12-05 56.92 58.27 56.04 57.69 809872
2024-12-06 57.84 59.58 57.75 58.87 419449
2024-12-09 58.74 59.63 56.57 56.62 628626
2024-12-10 57.06 58.28 55.96 57.17 557284
2024-12-11 57.54 60.34 57.02 60.15 840205
2024-12-12 60.15 60.25 55.55 55.62 662649
2024-12-13 55.53 56.53 53.36 53.66 748842
2024-12-16 53.21 54.91 52.85 54.63 1189030
2024-12-17 54.23 56.15 53.04 55.37 1032657
2024-12-18 55.45 55.47 51.35 52.09 1163441
2024-12-19 52.08 53.05 50.82 52.74 1124978
2024-12-20 52.28 54.25 51.73 53.60 1940469
2024-12-23 53.22 54.09 52.47 53.96 422810
2024-12-24 53.93 54.78 53.15 53.94 150330
2024-12-26 53.36 54.18 52.88 53.92 392069
2024-12-27 53.05 53.66 51.55 51.85 381466
2024-12-30 51.15 51.28 50.50 50.67 420258
2024-12-31 51.14 52.09 50.43 51.13 523105
2025-01-02 51.90 52.51 51.09 51.55 569512
2025-01-03 51.67 53.55 51.60 53.15 522621
2025-01-06 53.22 53.41 50.31 50.49 651047
2025-01-07 50.71 51.06 49.11 49.42 610705
2025-01-08 49.26 49.41 48.02 48.50 760519
2025-01-10 46.64 47.56 40.04 40.59 3030947
2025-01-13 40.74 40.98 38.06 38.98 1901965
2025-01-14 39.08 39.53 35.51 35.62 1906024
2025-01-15 37.01 37.42 35.76 36.73 1647161
2025-01-16 36.63 37.29 35.92 36.48 1595250
2025-01-17 37.02 37.96 36.80 37.35 761824
2025-01-21 38.13 39.08 37.41 38.76 1272976
2025-01-22 40.00 41.45 38.25 38.65 1870893
2025-01-23 38.34 39.38 37.70 39.20 938850
2025-01-24 39.06 39.77 38.29 38.79 805266
2025-01-27 38.79 40.26 37.88 38.21 1069019
2025-01-28 38.38 39.15 37.88 38.22 808337
2025-01-29 37.89 39.75 37.82 39.38 881322
2025-01-30 39.87 40.66 39.38 40.26 736093
2025-01-31 40.35 41.07 39.72 40.30 913964
2025-02-03 39.20 40.01 38.72 38.79 732705
2025-02-04 38.51 40.61 38.51 40.40 707838
2025-02-05 40.47 40.88 38.92 39.30 614548
2025-02-06 39.17 39.72 38.42 38.71 691213
2025-02-07 38.58 39.18 36.69 36.98 666901
2025-02-10 37.26 37.54 36.48 36.53 698409
2025-02-11 36.66 36.66 34.42 34.93 744416
2025-02-12 34.07 35.22 34.07 35.21 739294
2025-02-13 35.52 35.85 35.07 35.26 564436
2025-02-14 35.44 35.63 34.64 35.21 643625
2025-02-18 35.31 36.48 35.29 35.53 841448
2025-02-19 35.10 36.74 35.10 36.60 571394
2025-02-20 36.53 36.99 35.72 36.86 588067
2025-02-21 37.34 37.58 36.70 37.46 928933
2025-02-24 37.32 37.68 34.09 34.62 1243307
2025-02-25 34.67 34.80 31.84 32.30 2004351
2025-02-26 32.55 33.50 32.16 32.55 1081139
2025-02-27 32.80 33.97 32.57 33.21 977928
2025-02-28 33.94 35.93 33.23 35.78 2042049
2025-03-03 35.94 36.50 34.10 34.14 1237546
2025-03-04 33.78 34.75 33.01 34.06 1256521
2025-03-05 34.00 34.70 32.86 33.95 989765
2025-03-06 33.29 34.46 33.15 34.11 590630
2025-03-07 34.11 34.15 32.63 33.28 1089392
2025-03-10 32.88 33.89 32.68 33.75 838058
2025-03-11 33.75 34.77 33.08 34.26 1001808
2025-03-12 34.46 35.54 34.46 35.40 652764
2025-03-13 35.35 36.00 34.40 35.04 553550
2025-03-14 35.04 35.63 34.37 34.47 1379615
2025-03-17 34.50 35.49 34.00 35.20 659494
2025-03-18 34.70 34.78 33.70 34.18 703070
2025-03-19 34.07 35.00 33.94 34.67 973828
2025-03-20 34.13 35.11 34.13 34.33 674429
2025-03-21 34.09 35.29 33.51 34.42 2323007
2025-03-24 34.61 36.11 34.43 35.94 790181
2025-03-25 36.31 36.45 34.48 35.07 1036209
2025-03-26 34.67 34.99 32.90 34.51 1147320
2025-03-27 34.61 35.09 34.14 34.90 548630
2025-03-28 34.53 35.26 34.11 34.73 690264
2025-03-31 33.72 34.55 31.65 33.54 2425830
2025-04-01 33.42 33.42 29.18 30.62 2198720
2025-04-02 30.44 31.68 30.06 31.39 1160993
2025-04-03 30.04 30.10 28.48 28.87 1152403
2025-04-04 28.15 28.54 26.48 26.89 1211667
2025-04-07 26.04 27.23 24.71 26.38 1628133
2025-04-08 26.94 27.27 25.11 25.56 1465697
2025-04-09 24.94 27.85 24.10 27.66 1587585
2025-04-10 26.91 27.17 25.38 26.85 1168339
2025-04-11 26.78 29.26 26.41 29.11 1379288
2025-04-14 29.69 30.34 28.60 29.78 911442
2025-04-15 29.49 30.46 29.23 29.66 544923
2025-04-16 29.55 29.78 28.75 29.58 706748
2025-04-17 29.58 30.58 29.42 30.42 591222
2025-04-21 30.23 31.43 29.97 30.15 669840
2025-04-22 30.68 31.30 30.45 31.27 603280
2025-04-23 32.22 32.89 31.82 32.37 1546973
2025-04-24 32.30 33.46 31.74 33.39 981587
2025-04-25 32.94 33.02 31.68 32.39 835521
2025-04-28 32.43 33.60 32.43 33.11 606016
2025-04-29 32.98 33.59 32.21 33.31 737016

Explore More About CRNX

Coins representing dividend payouts and trends

CRNX Dividend History

Discover Crinetics Pharmaceuticals 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

CRNX Stock Split History

Discover Crinetics Pharmaceuticals 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

CRNX Historical Prices

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