DAVA Historical Prices

Summary

Key Stock Metrics

14.00

(May 23, 2025)

52-Week Low

34.94

(February 7, 2025)

52-Week High

172.41

(November 15, 2021)

All-Time High

15.68

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-07-27 25.00 26.00 24.13 25.20 4784297
2018-07-30 24.80 25.25 23.00 23.25 885773
2018-07-31 23.25 24.47 23.25 23.91 292459
2018-08-01 23.81 24.10 23.30 23.80 201869
2018-08-02 23.71 26.41 23.25 24.80 283212
2018-08-03 25.25 25.50 24.43 25.08 70140
2018-08-06 25.12 26.48 25.05 26.41 77386
2018-08-07 26.50 26.95 26.00 26.19 29581
2018-08-08 26.35 26.56 25.56 26.40 29674
2018-08-09 26.50 27.09 25.35 26.78 195207
2018-08-10 26.81 27.69 26.00 27.61 48443
2018-08-13 27.21 29.63 27.10 29.63 65047
2018-08-14 29.70 30.43 28.80 30.43 149835
2018-08-15 30.18 30.50 27.40 29.49 107742
2018-08-16 29.61 29.63 28.59 29.20 50355
2018-08-17 29.05 29.05 28.00 28.57 10971
2018-08-20 28.40 28.40 26.35 27.49 69744
2018-08-21 27.90 28.25 25.50 25.50 93501
2018-08-22 25.50 26.75 24.90 26.20 68408
2018-08-23 26.90 27.70 25.63 27.31 72870
2018-08-24 27.31 27.58 26.26 26.30 45186
2018-08-27 26.39 26.94 25.93 26.85 45795
2018-08-28 26.85 26.88 26.05 26.35 13857
2018-08-29 26.42 27.49 25.90 26.49 86595
2018-08-30 26.77 27.00 26.00 26.40 16312
2018-08-31 26.15 26.61 26.01 26.22 17114
2018-09-04 26.22 26.49 26.00 26.42 19809
2018-09-05 26.27 26.50 26.00 26.25 21363
2018-09-06 26.18 26.45 24.37 25.50 54187
2018-09-07 25.49 25.75 24.85 25.45 99341
2018-09-10 24.88 26.00 24.88 25.50 58318
2018-09-11 25.72 26.00 24.99 25.46 18393
2018-09-12 24.91 25.68 24.91 25.59 12101
2018-09-13 25.54 26.02 25.27 25.71 28628
2018-09-14 25.34 26.23 25.34 25.87 122419
2018-09-17 24.94 25.95 24.94 25.82 28222
2018-09-18 25.72 27.21 25.69 26.85 24002
2018-09-19 27.04 27.79 27.03 27.66 25122
2018-09-20 27.75 28.00 27.40 27.70 19233
2018-09-21 27.90 28.25 27.50 28.15 15150
2018-09-24 28.15 29.00 27.20 28.90 73964
2018-09-25 28.65 29.80 28.45 29.80 17809
2018-09-26 29.60 30.40 29.33 29.80 87725
2018-09-27 29.84 30.09 29.01 29.67 9378
2018-09-28 29.50 29.59 28.10 28.53 11521
2018-10-01 29.01 30.99 29.00 30.74 53100
2018-10-02 30.95 31.50 29.02 29.15 150090
2018-10-03 29.27 29.62 28.19 28.19 40065
2018-10-04 28.00 28.44 26.96 27.79 14720
2018-10-05 27.75 28.37 27.27 27.86 10027
2018-10-08 27.70 27.89 26.02 27.43 10215
2018-10-09 27.10 27.10 26.00 26.16 20363
2018-10-10 26.12 26.34 24.27 24.43 24745
2018-10-11 25.00 26.38 21.13 21.20 89344
2018-10-12 21.70 25.00 21.70 23.88 202380
2018-10-15 23.87 24.49 23.50 23.60 9156
2018-10-16 23.66 25.00 23.66 25.00 7292
2018-10-17 25.00 25.36 24.39 25.20 5545
2018-10-18 25.20 25.25 24.01 24.03 10985
2018-10-19 24.03 24.35 23.18 23.27 37638
2018-10-22 22.83 23.40 22.71 23.00 25132
2018-10-23 22.51 23.25 22.51 23.19 8244
2018-10-24 23.20 23.26 22.75 23.00 26223
2018-10-25 23.25 23.96 22.87 23.96 38754
2018-10-26 23.60 23.60 21.74 23.05 45162
2018-10-29 23.32 23.38 22.80 23.38 36116
2018-10-30 23.00 23.40 22.55 22.63 35470
2018-10-31 22.99 23.63 22.88 23.26 36366
2018-11-01 23.07 23.69 23.07 23.60 4566
2018-11-02 23.49 24.50 23.49 24.35 8107
2018-11-05 24.05 24.32 24.00 24.29 11841
2018-11-06 24.00 24.38 24.00 24.03 30794
2018-11-07 24.40 24.84 23.83 24.00 24269
2018-11-08 23.99 24.97 23.71 24.46 56829
2018-11-09 24.09 24.88 23.95 23.95 28682
2018-11-12 24.00 24.06 24.00 24.06 6648
2018-11-13 24.00 24.37 22.89 23.31 38270
2018-11-14 23.49 24.42 23.00 24.20 6611
2018-11-15 24.17 24.46 23.88 24.38 15958
2018-11-16 24.60 25.34 24.56 25.00 26718
2018-11-19 25.00 25.23 24.05 25.15 8125
2018-11-20 24.91 25.25 24.80 24.82 18935
2018-11-21 25.10 25.25 24.68 25.25 5978
2018-11-23 25.50 25.50 25.50 25.50 208
2018-11-26 25.73 25.75 23.95 23.99 15997
2018-11-27 24.44 24.84 24.32 24.32 1116
2018-11-28 24.46 24.70 24.35 24.57 2017
2018-11-29 27.00 27.77 24.40 24.80 24397
2018-11-30 24.80 25.65 24.40 24.70 55621
2018-12-03 25.21 25.22 24.40 24.50 9312
2018-12-04 24.50 24.75 23.75 24.30 146712
2018-12-06 24.10 24.27 23.00 23.75 65537
2018-12-07 23.65 24.57 23.25 23.50 54643
2018-12-10 23.74 24.40 23.03 23.50 53114
2018-12-11 23.40 24.32 23.25 23.30 29438
2018-12-12 23.70 23.90 23.00 23.60 47399
2018-12-13 23.46 23.52 23.09 23.25 8076
2018-12-14 23.29 24.55 23.11 24.43 21039
2018-12-17 24.50 24.78 24.20 24.78 25504
2018-12-18 24.86 27.56 24.54 27.00 137453
2018-12-19 27.00 27.20 25.75 26.50 29843
2018-12-20 26.25 26.67 24.75 24.98 24932
2018-12-21 24.89 25.30 22.83 23.14 40704
2018-12-24 22.95 23.22 22.70 22.95 3342
2018-12-26 23.32 23.87 22.85 23.00 24544
2018-12-27 22.73 23.58 22.50 23.57 38212
2018-12-28 23.83 24.79 23.30 24.15 13499
2018-12-31 23.95 24.65 23.95 24.15 3371
2019-01-02 23.89 24.60 23.36 23.75 10071
2019-01-03 24.10 24.10 22.32 22.32 30215
2019-01-04 22.74 23.96 21.42 23.81 23064
2019-01-07 23.68 24.63 23.68 24.14 68009
2019-01-08 24.40 25.00 24.05 24.55 11318
2019-01-09 24.60 24.90 23.80 24.03 40937
2019-01-10 24.10 24.38 23.01 24.38 22666
2019-01-11 24.45 24.45 23.12 23.30 59604
2019-01-14 23.58 23.70 22.95 23.15 16984
2019-01-15 23.36 23.94 22.93 23.00 13362
2019-01-16 23.22 23.75 23.00 23.38 27269
2019-01-17 23.44 23.70 23.26 23.40 19155
2019-01-18 23.40 23.80 23.25 23.67 24302
2019-01-22 23.67 23.67 23.00 23.30 15779
2019-01-23 23.52 24.37 23.48 23.80 13364
2019-01-24 23.99 25.24 23.52 24.00 24266
2019-01-25 24.00 24.71 23.64 23.70 38239
2019-01-28 23.77 23.99 23.25 23.90 4441
2019-01-29 23.99 23.99 22.90 22.90 13821
2019-01-30 22.90 24.25 22.50 23.40 14897
2019-01-31 23.50 24.00 23.27 23.50 19757
2019-02-01 23.75 23.75 23.12 23.63 8523
2019-02-04 23.49 24.10 23.30 24.10 29333
2019-02-05 24.18 24.81 24.18 24.80 2799
2019-02-06 24.20 24.55 23.80 24.00 26163
2019-02-07 24.08 24.24 23.65 24.03 5504
2019-02-08 24.09 24.27 24.09 24.11 783
2019-02-11 24.00 24.19 23.75 24.04 49608
2019-02-12 24.16 24.25 23.18 23.86 11836
2019-02-13 23.79 24.51 23.51 23.51 46535
2019-02-14 23.58 24.68 23.58 23.99 71513
2019-02-15 24.48 24.59 23.75 23.75 55319
2019-02-19 23.57 24.06 23.51 23.99 11452
2019-02-20 23.88 24.75 23.88 24.75 5178
2019-02-21 24.59 24.80 24.40 24.50 3593
2019-02-22 24.70 25.34 24.20 24.20 17847
2019-02-25 24.40 26.50 24.40 26.34 220725
2019-02-26 26.36 27.00 25.95 27.00 10627
2019-02-27 27.00 27.00 26.40 26.60 15072
2019-02-28 27.50 29.75 27.50 29.56 63202
2019-03-01 29.72 30.10 29.17 30.10 12354
2019-03-04 29.88 29.94 29.64 29.71 3015
2019-03-05 29.55 29.70 29.00 29.45 13391
2019-03-06 29.29 29.63 27.32 28.27 41338
2019-03-07 28.20 28.48 28.00 28.00 29087
2019-03-08 28.00 28.12 27.39 27.74 9944
2019-03-11 27.70 28.38 27.45 27.75 115803
2019-03-12 27.63 28.53 27.12 27.15 19991
2019-03-13 27.18 27.50 26.36 27.00 134787
2019-03-14 27.00 27.80 25.85 27.00 424808
2019-03-15 27.08 27.48 26.86 27.00 47869
2019-03-18 27.03 27.29 26.68 26.68 5679
2019-03-19 26.91 27.26 26.34 26.44 26083
2019-03-20 26.33 26.69 25.90 26.65 8901
2019-03-21 26.41 26.51 25.64 25.75 43745
2019-03-22 25.64 26.14 25.30 25.30 25919
2019-03-25 25.17 25.85 25.17 25.57 2879
2019-03-26 25.95 26.35 25.18 25.75 21492
2019-03-27 25.73 26.24 25.33 25.47 29821
2019-03-28 25.49 26.83 25.02 26.70 142429
2019-03-29 26.81 28.57 26.81 27.50 62609
2019-04-01 27.50 28.25 27.35 27.58 7204
2019-04-02 27.40 27.79 26.51 26.95 13463
2019-04-03 27.03 27.03 25.25 26.13 89944
2019-04-04 26.25 27.46 26.25 27.20 4523
2019-04-05 27.03 29.07 27.03 27.50 39303
2019-04-08 27.50 27.66 26.49 27.33 11036
2019-04-09 27.40 27.75 27.14 27.50 3944
2019-04-10 27.51 28.00 27.19 27.28 29771
2019-04-11 27.75 27.75 27.15 27.35 4281
2019-04-12 27.14 27.63 27.10 27.50 173994
2019-04-15 27.72 28.23 27.60 27.95 39464
2019-04-16 27.20 27.50 26.40 27.27 56352
2019-04-17 27.19 28.00 26.80 27.90 434159
2019-04-18 29.44 32.22 28.51 30.00 2028158
2019-04-22 29.67 34.39 29.27 34.35 550862
2019-04-23 34.49 34.50 32.68 33.70 319724
2019-04-24 33.74 33.74 32.08 32.50 151371
2019-04-25 32.50 32.50 32.00 32.25 142957
2019-04-26 32.35 33.28 30.18 31.37 202570
2019-04-29 31.20 34.00 31.18 33.52 451756
2019-04-30 34.14 34.33 32.63 33.07 75648
2019-05-01 33.38 33.83 32.58 33.22 97285
2019-05-02 33.07 33.81 32.15 33.81 85483
2019-05-03 33.67 34.00 33.00 33.91 28145
2019-05-06 33.28 33.48 32.00 32.70 136132
2019-05-07 32.34 32.70 31.22 31.97 148416
2019-05-08 31.97 32.54 31.73 32.42 82159
2019-05-09 31.97 32.97 31.11 32.97 32071
2019-05-10 32.91 33.19 32.34 33.07 18195
2019-05-13 32.38 32.56 31.95 32.46 49883
2019-05-14 32.47 33.88 32.46 33.88 30694
2019-05-15 33.55 35.50 33.50 33.79 186884
2019-05-16 33.87 34.35 32.76 33.20 102580
2019-05-17 32.86 33.45 32.31 32.75 67614
2019-05-20 32.47 34.60 32.25 32.90 103275
2019-05-21 34.50 36.50 33.79 36.21 202173
2019-05-22 36.50 38.78 36.10 36.20 402361
2019-05-23 36.00 38.02 35.56 36.58 224929
2019-05-24 36.87 37.50 35.29 35.82 257861
2019-05-28 35.73 37.59 35.50 36.07 171617
2019-05-29 36.24 37.50 35.24 36.82 41720
2019-05-30 36.96 37.46 36.13 37.08 62493
2019-05-31 36.86 37.49 36.46 37.44 36549
2019-06-03 37.50 39.49 37.19 37.88 169573
2019-06-04 38.14 38.23 35.77 36.42 118838
2019-06-05 36.62 38.69 36.51 38.26 69142
2019-06-06 38.55 40.01 37.24 37.74 67100
2019-06-07 37.81 40.00 37.81 38.90 205887
2019-06-10 39.76 40.93 38.13 38.70 126526
2019-06-11 39.09 39.83 37.32 37.69 58259
2019-06-12 37.53 38.12 36.80 37.35 109970
2019-06-13 37.03 38.69 36.58 37.10 83832
2019-06-14 37.12 37.95 35.55 36.21 146054
2019-06-17 36.15 37.45 36.10 37.03 57000
2019-06-18 37.35 37.69 36.34 36.74 27315
2019-06-19 36.79 37.95 36.34 37.57 94616
2019-06-20 37.50 37.94 36.26 36.90 105555
2019-06-21 37.76 37.76 36.29 37.04 112448
2019-06-24 37.12 37.93 36.43 37.60 62038
2019-06-25 37.60 38.71 36.48 38.35 65459
2019-06-26 38.00 38.71 37.46 38.50 62233
2019-06-27 38.80 40.44 38.02 39.95 152611
2019-06-28 40.33 40.52 39.01 40.24 51078
2019-07-01 41.00 43.93 41.00 42.00 192445
2019-07-02 42.37 43.44 40.85 41.48 110050
2019-07-03 41.68 42.70 40.48 40.53 47933
2019-07-05 40.50 40.99 39.77 40.25 52272
2019-07-08 40.11 40.98 39.54 40.13 189358
2019-07-09 40.20 40.22 39.61 40.20 43866
2019-07-10 40.20 41.76 39.21 41.21 48482
2019-07-11 41.30 41.30 40.07 40.68 36764
2019-07-12 40.61 41.44 39.98 41.14 39024
2019-07-15 41.20 42.22 40.28 41.02 47029
2019-07-16 40.78 41.47 40.01 40.50 38075
2019-07-17 40.70 41.34 38.12 38.82 146304
2019-07-18 38.62 40.67 38.45 39.87 150496
2019-07-19 39.87 40.60 38.72 38.99 28310
2019-07-22 39.03 40.06 38.05 38.05 51387
2019-07-23 38.30 39.20 36.17 38.16 92284
2019-07-24 38.14 38.95 37.50 38.75 35854
2019-07-25 38.99 39.00 37.82 38.60 72349
2019-07-26 38.60 38.86 37.70 38.31 71191
2019-07-29 38.08 38.99 36.74 38.61 37020
2019-07-30 38.00 38.00 37.18 37.49 80896
2019-07-31 37.00 38.68 36.43 37.00 91614
2019-08-01 36.71 38.42 36.55 37.06 80753
2019-08-02 37.04 37.91 36.50 36.74 89264
2019-08-05 36.19 36.61 35.11 35.85 82961
2019-08-06 35.99 36.46 35.52 36.29 86997
2019-08-07 36.19 37.49 36.14 37.13 76212
2019-08-08 37.27 40.00 37.27 39.39 77286
2019-08-09 39.27 39.95 37.44 37.79 45328
2019-08-12 37.33 37.94 36.76 37.07 40666
2019-08-13 36.87 37.65 36.76 36.92 17717
2019-08-14 36.83 36.84 34.48 35.09 42314
2019-08-15 34.86 35.76 33.81 34.86 26286
2019-08-16 34.66 36.33 34.44 35.79 62398
2019-08-19 36.02 37.11 35.03 35.89 54630
2019-08-20 35.60 36.37 35.00 35.66 21742
2019-08-21 35.41 37.02 35.41 36.60 58758
2019-08-22 36.64 36.95 36.31 36.66 26562
2019-08-23 36.45 37.54 36.32 36.67 61828
2019-08-26 37.17 38.88 36.54 38.01 74035
2019-08-27 38.01 38.62 36.64 37.59 74673
2019-08-28 37.30 37.83 36.65 37.50 52373
2019-08-29 37.71 38.56 37.12 37.84 37017
2019-08-30 37.74 38.25 36.79 37.59 22470
2019-09-03 37.06 37.49 36.22 36.34 48325
2019-09-04 36.44 37.38 35.96 37.15 34574
2019-09-05 37.56 38.03 36.95 37.23 25842
2019-09-06 37.33 37.50 36.60 36.75 42226
2019-09-09 36.60 37.21 35.50 36.70 94677
2019-09-10 36.92 37.72 36.06 36.80 73788
2019-09-11 36.84 38.99 36.39 37.84 140535
2019-09-12 37.88 39.49 37.33 38.77 89105
2019-09-13 38.70 39.71 38.62 39.04 55141
2019-09-16 38.96 39.79 38.15 39.30 55817
2019-09-17 39.00 40.72 39.00 40.45 47218
2019-09-18 40.25 40.74 39.70 40.45 66225
2019-09-19 40.45 41.49 40.18 40.97 71841
2019-09-20 40.91 41.70 40.10 41.31 111290
2019-09-23 41.31 41.48 38.65 39.21 93297
2019-09-24 39.14 39.65 36.08 37.66 141228
2019-09-25 39.02 40.10 38.05 38.60 157758
2019-09-26 39.00 39.90 38.19 39.75 126117
2019-09-27 39.98 39.98 37.09 37.46 163551
2019-09-30 37.56 38.45 36.56 37.85 132627
2019-10-01 38.00 38.00 36.08 37.45 142709
2019-10-02 37.00 37.21 35.01 36.65 179028
2019-10-03 36.50 37.59 35.94 37.54 85542
2019-10-04 37.74 38.04 37.32 37.83 46630
2019-10-07 37.70 38.23 37.49 37.76 36480
2019-10-08 37.86 38.01 36.86 37.40 47381
2019-10-09 37.40 37.87 36.75 37.36 71754
2019-10-10 37.59 37.84 36.75 37.45 69609
2019-10-11 37.46 38.54 37.10 38.18 109351
2019-10-14 37.75 38.74 37.75 38.02 80775
2019-10-15 38.37 39.88 38.27 39.36 68784
2019-10-16 39.60 40.48 38.90 39.56 101503
2019-10-17 39.89 40.21 38.86 39.84 49395
2019-10-18 40.22 40.95 38.97 39.60 106432
2019-10-21 39.71 42.48 38.85 41.42 347118
2019-10-22 41.70 41.96 40.75 41.11 79263
2019-10-23 41.35 41.42 39.80 40.36 243846
2019-10-24 40.36 42.27 40.09 40.78 50690
2019-10-25 40.94 41.49 40.65 40.87 42835
2019-10-28 40.96 41.47 40.79 41.07 54833
2019-10-29 40.76 44.96 40.76 43.72 221044
2019-10-30 43.50 44.99 42.49 43.87 209497
2019-10-31 43.70 44.25 43.00 43.01 69918
2019-11-01 42.41 42.41 34.61 41.06 424525
2019-11-04 39.95 41.00 39.84 40.72 137514
2019-11-05 40.00 40.56 38.89 39.66 137778
2019-11-06 39.67 39.94 37.96 38.51 116225
2019-11-07 38.76 39.61 38.51 39.50 57887
2019-11-08 39.44 40.57 39.44 39.98 56204
2019-11-11 39.73 40.59 39.11 40.35 153450
2019-11-12 40.20 41.87 40.08 41.13 119702
2019-11-13 41.07 43.62 40.96 42.98 132372
2019-11-14 42.93 44.47 42.29 43.95 109986
2019-11-15 44.65 44.76 42.76 43.98 157066
2019-11-18 44.06 46.39 44.01 44.01 259622
2019-11-19 44.47 45.33 42.72 43.96 99824
2019-11-20 44.24 46.49 43.91 45.84 134557
2019-11-21 44.73 46.70 44.73 45.41 186992
2019-11-22 45.41 46.43 44.15 45.97 167833
2019-11-25 46.50 46.87 45.38 45.62 88111
2019-11-26 45.55 46.30 45.17 45.85 139831
2019-11-27 46.00 48.00 45.88 46.80 173089
2019-11-29 47.03 48.00 46.39 47.62 90160
2019-12-02 47.65 47.90 45.40 45.88 90351
2019-12-03 45.48 46.66 44.14 46.21 119831
2019-12-04 46.80 47.51 45.25 46.09 100438
2019-12-05 46.10 47.25 44.71 46.00 132039
2019-12-06 45.90 47.46 45.37 46.94 105878
2019-12-09 46.58 47.84 45.77 46.62 104619
2019-12-10 46.62 47.45 46.02 46.49 63036
2019-12-11 46.61 46.90 45.00 46.63 62966
2019-12-12 47.00 47.00 45.72 46.50 54304
2019-12-13 46.50 46.97 46.00 46.58 49056
2019-12-16 46.78 46.97 46.00 46.39 59303
2019-12-17 46.39 46.68 45.04 46.15 51535
2019-12-18 45.98 46.96 45.80 46.60 56665
2019-12-19 46.74 47.97 45.90 46.91 96853
2019-12-20 47.56 48.75 47.30 48.20 98523
2019-12-23 48.24 48.99 47.97 48.30 68791
2019-12-24 48.51 48.80 48.01 48.67 41466
2019-12-26 48.00 49.75 47.89 48.87 133556
2019-12-27 48.87 49.46 48.04 48.67 55545
2019-12-30 48.29 48.29 46.17 47.00 94102
2019-12-31 47.07 47.40 46.18 46.60 64363
2020-01-02 46.80 48.00 46.51 47.39 114954
2020-01-03 46.96 47.81 46.50 47.41 75616
2020-01-06 47.34 47.98 46.71 47.27 88109
2020-01-07 47.27 47.27 46.00 46.39 124441
2020-01-08 46.39 46.82 46.18 46.48 102600
2020-01-09 46.48 46.90 45.64 46.66 198638
2020-01-10 46.66 46.66 45.34 45.93 73324
2020-01-13 45.59 46.00 42.11 45.25 228889
2020-01-14 45.20 45.75 44.26 44.80 78460
2020-01-15 44.80 46.87 44.35 46.36 154875
2020-01-16 46.57 46.75 45.61 46.12 70759
2020-01-17 45.94 46.12 44.68 45.82 145314
2020-01-21 45.80 46.66 45.23 45.63 94868
2020-01-22 46.09 46.45 45.02 46.05 56310
2020-01-23 46.22 46.38 45.99 46.00 59801
2020-01-24 46.21 47.09 46.11 47.02 75467
2020-01-27 46.49 47.80 46.11 46.63 48096
2020-01-28 47.01 47.20 46.02 46.91 87436
2020-01-29 47.06 47.59 45.65 46.43 60277
2020-01-30 46.43 47.07 45.24 47.00 79172
2020-01-31 46.90 47.20 46.00 46.17 82097
2020-02-03 46.13 46.74 45.55 45.80 99062
2020-02-04 46.59 47.98 46.16 47.07 106943
2020-02-05 47.37 49.25 47.10 47.71 182422
2020-02-06 47.92 48.62 47.01 47.36 58682
2020-02-07 47.11 48.30 46.80 47.76 49279
2020-02-10 47.69 49.48 47.23 48.26 136704
2020-02-11 48.73 48.74 47.32 47.80 46530
2020-02-12 48.00 48.82 46.27 48.31 142240
2020-02-13 50.06 55.50 48.41 54.98 520132
2020-02-14 54.85 54.85 53.14 53.32 251994
2020-02-18 53.29 53.71 52.02 53.39 190446
2020-02-19 53.66 55.41 53.10 55.23 166875
2020-02-20 55.23 55.75 54.41 55.43 146474
2020-02-21 55.23 55.71 54.49 55.50 245407
2020-02-24 54.00 54.00 50.38 52.00 185037
2020-02-25 52.10 52.75 49.96 50.07 130328
2020-02-26 50.24 54.69 50.22 53.81 210368
2020-02-27 53.85 56.76 53.09 55.12 185635
2020-02-28 53.50 54.45 51.02 53.05 264612
2020-03-02 53.79 53.79 52.07 53.03 185744
2020-03-03 52.93 54.15 52.14 53.68 219558
2020-03-04 54.57 54.57 51.66 53.04 235751
2020-03-05 52.50 53.56 52.08 52.97 144018
2020-03-06 52.71 52.96 49.47 50.43 233876
2020-03-09 48.47 48.47 44.85 45.64 697941
2020-03-10 45.99 46.50 43.77 44.11 349137
2020-03-11 43.94 44.74 43.26 43.43 424345
2020-03-12 40.91 41.46 38.53 40.21 296714
2020-03-13 41.29 42.00 38.02 40.25 331795
2020-03-16 35.00 36.99 27.81 32.96 1067084
2020-03-17 32.94 35.24 32.00 35.00 390656
2020-03-18 33.50 34.00 29.00 30.23 143379
2020-03-19 30.28 31.11 30.03 30.77 367361
2020-03-20 31.63 31.99 28.96 29.67 266536
2020-03-23 29.75 30.00 27.21 29.58 149522
2020-03-24 29.74 33.53 29.74 33.16 332400
2020-03-25 33.95 34.31 32.54 33.43 165750
2020-03-26 33.59 38.00 33.59 36.90 162121
2020-03-27 37.00 37.67 33.70 34.83 147216
2020-03-30 35.31 36.17 34.00 34.74 194816
2020-03-31 34.34 36.40 33.17 35.16 216624
2020-04-01 34.15 34.51 33.03 33.73 127887
2020-04-02 33.48 35.05 33.20 34.65 113517
2020-04-03 34.40 34.77 33.05 33.75 165280
2020-04-06 34.10 36.09 33.95 36.04 105776
2020-04-07 36.04 39.39 35.78 38.55 125255
2020-04-08 38.00 41.47 37.40 40.23 160681
2020-04-09 40.00 42.21 37.13 37.52 226638
2020-04-13 38.00 39.38 36.33 37.55 146095
2020-04-14 38.76 40.00 38.20 40.00 110845
2020-04-15 39.50 39.80 38.00 38.74 251081
2020-04-16 39.36 39.70 37.08 38.84 165235
2020-04-17 39.48 40.00 38.75 39.84 140094
2020-04-20 39.98 41.85 39.36 41.35 112255
2020-04-21 41.81 41.93 38.00 39.26 94244
2020-04-22 39.51 40.72 39.00 39.58 137763
2020-04-23 39.61 41.34 39.31 40.10 71697
2020-04-24 40.00 41.77 38.92 40.11 107771
2020-04-27 39.83 40.94 39.13 40.16 91421
2020-04-28 40.80 41.00 39.05 39.72 92582
2020-04-29 40.30 42.43 39.01 41.50 292578
2020-04-30 41.89 44.91 40.93 43.77 218485
2020-05-01 43.77 44.73 43.32 44.11 121018
2020-05-04 44.03 45.78 43.46 45.71 179867
2020-05-05 46.44 46.44 43.28 43.99 205848
2020-05-06 43.93 45.84 43.93 45.13 242701
2020-05-07 46.52 48.07 45.87 47.33 109256
2020-05-08 48.05 48.05 46.08 47.10 134571
2020-05-11 45.69 47.35 45.01 46.28 93086
2020-05-12 46.00 46.50 44.35 44.65 106757
2020-05-13 44.26 45.50 42.70 43.52 98335
2020-05-14 42.71 43.42 41.93 43.09 94197
2020-05-15 42.54 44.84 42.34 44.03 108636
2020-05-18 45.08 49.10 45.07 47.24 161000
2020-05-19 51.40 51.94 47.89 47.89 210814
2020-05-20 48.91 49.15 47.51 47.75 153693
2020-05-21 47.75 48.99 45.00 46.58 172040
2020-05-22 46.89 48.00 45.44 45.74 209449
2020-05-26 46.00 49.00 45.55 48.30 206639
2020-05-27 49.14 49.26 47.58 48.45 200260
2020-05-28 48.34 48.40 46.50 47.84 86134
2020-05-29 47.53 48.24 46.65 48.08 91697
2020-06-01 48.49 48.98 47.64 47.75 101596
2020-06-02 48.19 49.41 46.95 49.17 144434
2020-06-03 49.50 49.75 48.88 49.50 187359
2020-06-04 48.00 49.70 47.97 49.56 192716
2020-06-05 50.00 50.01 48.86 49.10 158437
2020-06-08 49.83 50.13 49.30 49.45 80638
2020-06-09 49.26 49.26 48.11 48.32 54262
2020-06-10 48.25 48.30 45.78 48.09 118509
2020-06-11 46.70 47.11 45.51 45.99 158870
2020-06-12 46.50 47.29 45.00 46.40 120681
2020-06-15 45.74 50.00 45.68 48.89 163888
2020-06-16 49.54 50.08 49.01 49.49 178262
2020-06-17 49.86 50.31 49.20 49.69 79647
2020-06-18 49.41 50.06 48.77 49.03 66523
2020-06-19 49.21 49.30 47.26 47.80 78755
2020-06-22 48.84 49.19 47.31 49.18 183812
2020-06-23 50.10 50.23 49.00 49.94 264165
2020-06-24 49.59 49.74 48.26 48.89 105701
2020-06-25 49.25 49.59 48.25 49.37 45247
2020-06-26 49.56 52.06 49.38 50.58 331568
2020-06-29 50.60 50.69 43.52 48.41 505642
2020-06-30 48.25 49.10 47.55 48.30 141328
2020-07-01 48.30 48.81 47.20 47.40 90112
2020-07-02 47.52 50.23 47.41 49.30 192602
2020-07-06 50.11 50.17 49.60 49.97 95796
2020-07-07 49.98 51.11 49.71 49.90 146096
2020-07-08 50.01 52.73 50.01 51.99 97794
2020-07-09 52.09 52.35 51.28 52.32 144786
2020-07-10 52.36 53.06 52.11 52.59 73978
2020-07-13 53.10 53.59 51.87 52.10 309032
2020-07-14 51.51 52.20 50.26 51.46 141304
2020-07-15 51.96 52.19 50.61 51.23 125482
2020-07-16 50.58 52.60 50.58 52.30 122986
2020-07-17 52.67 54.06 52.45 54.05 131137
2020-07-20 54.06 55.88 54.05 54.55 142270
2020-07-21 54.63 55.32 54.22 54.39 44418
2020-07-22 54.48 54.68 53.07 53.29 32452
2020-07-23 53.15 54.91 52.09 52.46 47072
2020-07-24 52.08 52.71 51.08 52.28 97302
2020-07-27 52.05 52.99 52.01 52.53 81487
2020-07-28 52.60 52.69 50.77 51.61 169147
2020-07-29 51.85 52.10 51.25 51.50 195662
2020-07-30 51.07 52.15 50.76 51.09 97880
2020-07-31 51.31 51.92 48.21 51.65 215417
2020-08-03 51.92 52.90 51.12 52.13 88914
2020-08-04 52.34 52.99 51.34 52.92 244822
2020-08-05 53.08 54.06 53.08 53.24 98587
2020-08-06 53.50 54.39 53.50 53.95 78701
2020-08-07 53.79 54.10 52.41 53.28 158923
2020-08-10 53.52 54.16 52.31 52.79 126381
2020-08-11 52.79 52.86 49.63 50.00 194290
2020-08-12 50.11 51.89 50.11 51.00 179546
2020-08-13 51.07 53.89 51.07 53.55 134307
2020-08-14 53.93 55.05 53.56 54.53 153228
2020-08-17 55.10 56.00 54.86 55.66 237675
2020-08-18 56.00 56.00 54.68 54.77 56766
2020-08-19 54.58 55.69 54.39 54.42 56313
2020-08-20 54.43 55.21 53.79 54.90 140513
2020-08-21 55.18 55.18 53.53 54.03 88704
2020-08-24 54.99 55.72 54.60 54.93 76325
2020-08-25 55.01 56.00 54.92 55.99 215968
2020-08-26 56.00 56.05 55.23 55.77 168429
2020-08-27 55.62 55.74 54.28 55.56 84541
2020-08-28 56.00 56.68 55.58 55.76 250299
2020-08-31 55.79 55.79 54.12 54.49 131929
2020-09-01 54.82 56.04 54.66 55.89 73888
2020-09-02 56.05 56.05 55.65 56.04 233425
2020-09-03 56.08 56.10 52.83 52.88 110169
2020-09-04 53.03 53.45 48.96 51.86 264894
2020-09-08 50.78 51.25 49.66 50.65 71543
2020-09-09 51.54 53.50 51.40 52.68 79466
2020-09-10 53.28 55.23 53.13 54.48 238904
2020-09-11 54.99 54.99 52.60 53.03 106668
2020-09-14 53.83 56.00 53.83 55.18 207348
2020-09-15 55.98 58.64 53.75 56.75 345332
2020-09-16 59.55 59.55 56.05 57.18 289196
2020-09-17 56.21 58.65 55.99 58.65 366496
2020-09-18 58.98 59.61 58.03 59.52 184338
2020-09-21 58.00 58.52 57.21 57.86 171300
2020-09-22 57.87 59.83 57.34 59.81 193128
2020-09-23 59.98 60.10 58.90 59.27 214768
2020-09-24 58.70 59.15 57.78 58.61 88061
2020-09-25 58.50 60.13 58.42 59.70 119859
2020-09-28 60.10 60.68 59.00 60.32 249396
2020-09-29 60.41 61.07 60.03 60.96 233939
2020-09-30 61.07 63.61 61.07 63.15 226311
2020-10-01 63.43 64.91 63.43 64.52 176063
2020-10-02 63.75 65.30 63.14 64.78 211389
2020-10-05 65.34 66.30 64.84 66.00 127799
2020-10-06 66.74 67.69 64.84 65.98 178296
2020-10-07 66.17 66.49 64.83 65.67 186396
2020-10-08 66.00 66.30 64.33 64.76 66001
2020-10-09 64.93 65.84 64.91 65.22 40436
2020-10-12 65.25 66.94 64.71 66.54 123223
2020-10-13 66.54 66.90 65.79 66.26 65227
2020-10-14 66.02 66.76 65.10 66.17 55458
2020-10-15 65.13 65.40 64.00 64.99 39943
2020-10-16 65.24 66.11 65.01 65.04 53062
2020-10-19 65.00 66.35 64.42 64.48 40554
2020-10-20 65.08 66.73 64.76 66.07 111718
2020-10-21 66.55 67.18 64.73 66.60 156341
2020-10-22 66.82 67.56 65.35 66.95 129882
2020-10-23 66.68 67.95 66.54 67.49 206796
2020-10-26 66.81 67.40 66.00 67.38 179484
2020-10-27 66.96 69.80 66.35 67.55 204776
2020-10-28 66.80 66.80 63.54 64.97 185718
2020-10-29 65.09 65.53 63.59 64.50 58429
2020-10-30 64.02 65.82 63.14 63.90 96304
2020-11-02 64.10 64.72 62.26 62.76 108931
2020-11-03 63.69 64.14 62.49 63.17 244103
2020-11-04 64.00 66.51 63.44 65.65 840005
2020-11-05 66.96 69.40 66.96 68.42 222209
2020-11-06 68.86 69.07 67.86 68.53 182910
2020-11-09 70.00 70.00 66.27 66.79 198561
2020-11-10 67.25 67.69 65.08 65.44 176610
2020-11-11 66.05 68.77 66.05 68.52 210053
2020-11-12 68.12 70.00 66.18 66.69 185901
2020-11-13 67.60 67.94 65.01 65.79 110573
2020-11-16 65.52 66.10 61.95 63.28 252812
2020-11-17 61.78 65.50 61.40 65.22 604550
2020-11-18 65.19 66.09 62.40 62.98 181399
2020-11-19 63.18 64.82 62.14 63.97 200572
2020-11-20 64.49 65.17 63.24 63.76 190725
2020-11-23 64.45 64.45 61.51 61.74 149721
2020-11-24 62.04 62.04 60.01 61.57 247640
2020-11-25 61.97 64.21 60.96 62.51 273770
2020-11-27 63.00 63.00 61.36 62.91 80162
2020-11-30 62.75 63.21 61.43 62.79 115150
2020-12-01 63.20 63.82 61.29 63.11 264828
2020-12-02 62.93 66.34 62.62 66.20 209274
2020-12-03 66.20 67.24 65.58 66.79 332094
2020-12-04 66.50 68.19 65.64 67.63 254952
2020-12-07 67.50 68.89 67.14 68.01 125321
2020-12-08 67.48 68.70 67.21 68.14 135072
2020-12-09 68.53 68.92 67.06 68.82 272444
2020-12-10 67.99 69.93 67.00 69.61 198710
2020-12-11 69.54 71.03 68.54 70.65 355667
2020-12-14 70.84 73.02 70.70 71.84 236459
2020-12-15 72.48 73.98 71.53 72.44 255706
2020-12-16 72.50 73.37 70.73 73.15 161948
2020-12-17 73.56 75.50 73.33 73.70 171012
2020-12-18 74.17 75.48 73.49 75.30 111360
2020-12-21 74.52 75.00 72.96 74.80 136024
2020-12-22 75.00 77.45 74.13 77.18 199276
2020-12-23 77.30 77.83 75.65 77.10 129277
2020-12-24 76.20 77.89 76.17 77.31 34531
2020-12-28 77.84 77.95 77.24 77.82 120518
2020-12-29 77.50 77.67 74.83 74.88 111573
2020-12-30 75.00 77.49 74.86 76.44 108423
2020-12-31 76.11 77.44 75.57 76.75 97575
2021-01-04 76.98 77.57 73.19 73.82 80444
2021-01-05 73.35 76.16 72.15 75.73 235419
2021-01-06 75.35 77.95 74.86 77.07 141106
2021-01-07 77.32 79.35 76.65 79.35 113533
2021-01-08 79.95 80.95 79.11 79.86 95505
2021-01-11 79.85 80.78 78.16 79.63 100499
2021-01-12 79.65 79.95 77.69 77.79 78608
2021-01-13 78.73 79.71 78.00 78.34 103890
2021-01-14 79.00 79.00 76.54 78.42 95718
2021-01-15 78.05 79.59 77.09 78.41 87649
2021-01-19 79.53 79.81 78.32 79.25 81534
2021-01-20 80.34 80.45 78.93 80.22 113955
2021-01-21 80.45 80.86 79.54 80.18 113353
2021-01-22 79.95 80.54 78.83 79.98 57149
2021-01-25 80.58 80.70 77.82 78.87 115978
2021-01-26 79.55 79.55 76.96 77.78 54309
2021-01-27 77.57 78.22 74.53 78.17 127961
2021-01-28 78.50 79.85 77.50 79.58 85284
2021-01-29 78.99 79.85 77.05 79.06 90049
2021-02-01 79.26 82.17 79.26 81.86 205190
2021-02-02 82.18 83.61 80.54 83.33 242117
2021-02-03 83.56 83.56 81.51 83.10 113722
2021-02-04 83.28 84.92 82.60 84.92 224131
2021-02-05 85.30 86.67 84.40 86.07 360267
2021-02-08 86.39 87.64 85.85 86.22 124573
2021-02-09 86.08 87.45 85.42 85.75 124133
2021-02-10 86.01 86.21 81.96 82.50 167128
2021-02-11 82.68 86.25 82.60 85.74 177409
2021-02-12 86.11 86.36 84.94 85.90 83243
2021-02-16 86.45 88.06 83.67 83.95 255329
2021-02-17 83.66 85.94 79.02 83.41 147052
2021-02-18 83.57 86.73 82.42 86.07 162552
2021-02-19 86.48 88.62 86.06 87.24 170163
2021-02-22 87.09 87.09 84.50 84.98 175150
2021-02-23 82.66 85.93 81.31 85.17 142305
2021-02-24 85.11 87.20 84.21 87.02 142191
2021-02-25 86.16 87.08 84.34 85.52 517399
2021-02-26 85.10 88.64 84.90 88.45 311329
2021-03-01 88.95 91.00 88.54 89.95 243861
2021-03-02 90.10 90.13 88.90 89.87 103801
2021-03-03 89.60 90.13 87.58 89.14 133571
2021-03-04 88.74 89.81 85.33 86.45 129018
2021-03-05 86.45 87.18 83.24 86.74 141565
2021-03-08 85.88 86.70 80.22 80.65 219701
2021-03-09 81.74 89.80 81.74 88.05 201081
2021-03-10 88.70 89.59 86.56 86.91 160677
2021-03-11 88.00 89.89 87.78 89.75 65866
2021-03-12 89.00 89.87 85.33 85.83 187887
2021-03-15 86.48 87.90 85.46 87.90 66039
2021-03-16 88.55 90.10 87.92 88.52 108496
2021-03-17 89.01 89.01 86.34 87.57 67204
2021-03-18 86.48 88.50 84.54 86.56 115030
2021-03-19 86.86 87.01 85.91 86.41 64574
2021-03-22 85.92 87.64 85.28 86.48 50928
2021-03-23 86.31 86.81 85.49 85.81 114861
2021-03-24 85.86 85.86 82.32 83.58 126114
2021-03-25 82.99 85.00 81.01 82.77 254609
2021-03-26 83.39 85.18 82.58 85.11 127967
2021-03-29 84.80 85.91 82.09 82.96 65560
2021-03-30 82.21 85.71 81.73 85.42 97876
2021-03-31 85.68 86.33 84.01 84.69 80864
2021-04-01 85.83 85.94 83.74 84.34 102364
2021-04-05 85.09 85.09 81.90 83.01 170168
2021-04-06 82.75 83.66 80.57 81.41 166633
2021-04-07 81.72 81.88 79.38 80.98 261421
2021-04-08 81.79 84.31 81.51 81.94 260821
2021-04-09 81.78 83.26 80.10 83.25 118147
2021-04-12 83.29 83.36 81.10 81.90 82355
2021-04-13 82.38 83.67 81.75 83.12 86569
2021-04-14 83.43 83.53 81.38 82.46 96563
2021-04-15 83.05 84.29 82.87 83.50 79216
2021-04-16 84.15 84.15 82.44 82.85 31555
2021-04-19 82.53 82.60 79.21 80.76 140088
2021-04-20 81.08 82.92 80.02 82.29 227877
2021-04-21 82.26 84.12 81.83 83.50 278190
2021-04-22 83.02 86.95 82.77 86.95 334986
2021-04-23 87.00 88.03 86.21 87.72 96355
2021-04-26 88.00 90.20 87.72 90.20 99686
2021-04-27 90.30 90.67 89.22 90.66 62905
2021-04-28 89.89 91.45 89.57 91.36 165870
2021-04-29 91.46 92.48 90.00 92.17 186621
2021-04-30 91.69 92.88 89.67 90.54 164456
2021-05-03 91.56 91.71 89.32 90.22 108874
2021-05-04 91.04 91.04 88.93 89.67 163829
2021-05-05 91.06 90.85 89.25 90.11 45736
2021-05-06 89.73 90.23 88.58 90.22 316692
2021-05-07 90.00 90.85 89.24 90.23 177426
2021-05-10 90.50 90.75 88.64 89.75 181639
2021-05-11 88.33 90.55 86.57 90.05 249639
2021-05-12 89.87 92.10 89.09 91.56 251202
2021-05-13 91.52 94.95 91.31 93.16 370334
2021-05-14 94.07 94.37 91.81 92.89 155537
2021-05-17 93.42 93.42 89.75 90.00 95910
2021-05-18 90.16 92.06 89.78 90.99 128366
2021-05-19 90.00 94.91 88.12 92.58 646385
2021-05-20 94.00 101.05 92.61 98.25 464389
2021-05-21 99.00 99.00 94.01 97.38 195698
2021-05-24 98.00 98.77 95.94 97.68 181235
2021-05-25 98.49 104.00 97.01 101.52 470231
2021-05-26 103.99 105.04 102.51 104.33 236147
2021-05-27 104.30 105.45 103.25 103.43 173747
2021-05-28 103.76 104.43 102.35 102.58 118109
2021-06-01 103.00 104.59 101.15 103.63 105344
2021-06-02 104.04 104.04 102.94 103.73 92291
2021-06-03 104.00 104.73 102.39 103.35 85359
2021-06-04 103.99 104.88 103.12 103.80 116853
2021-06-07 104.40 104.92 103.31 104.16 71918
2021-06-08 104.50 104.90 101.76 102.17 71123
2021-06-09 102.54 104.50 101.92 104.06 94306
2021-06-10 104.43 104.97 103.61 104.97 72315
2021-06-11 104.70 108.01 104.45 107.90 196752
2021-06-14 109.19 112.53 108.00 110.34 280654
2021-06-15 110.00 111.45 109.58 111.45 102899
2021-06-16 111.49 112.82 110.65 112.41 123215
2021-06-17 112.42 114.73 112.42 114.38 95561
2021-06-18 114.72 114.72 112.01 112.99 87811
2021-06-21 112.46 115.95 112.16 115.43 66094
2021-06-22 115.44 116.33 114.01 115.99 106100
2021-06-23 116.64 117.96 115.11 116.79 94347
2021-06-24 117.69 117.97 115.75 116.00 69487
2021-06-25 116.14 116.14 114.00 114.48 98633
2021-06-28 115.00 115.78 112.49 114.06 117303
2021-06-29 113.68 117.34 113.09 115.97 148660
2021-06-30 115.53 116.94 112.62 113.38 211406
2021-07-01 113.38 118.37 113.38 116.78 83117
2021-07-02 117.01 117.94 115.99 117.23 104831
2021-07-06 117.94 120.17 117.22 119.60 214023
2021-07-07 120.27 120.27 117.30 118.60 140474
2021-07-08 117.62 119.46 115.01 118.98 103257
2021-07-09 119.22 119.80 116.84 118.63 93773
2021-07-12 118.90 120.05 117.87 118.56 40881
2021-07-13 118.89 119.80 117.60 118.97 62159
2021-07-14 120.71 121.05 118.20 118.65 146748
2021-07-15 118.65 120.77 118.00 120.46 126029
2021-07-16 121.10 123.78 119.71 121.41 294591
2021-07-19 120.71 125.87 119.16 123.11 213277
2021-07-20 123.29 125.45 122.95 124.80 245415
2021-07-21 124.30 125.60 119.67 122.16 275839
2021-07-22 122.16 124.00 121.18 122.03 101425
2021-07-23 121.41 123.91 120.39 122.80 77317
2021-07-26 122.80 122.90 120.13 121.37 114830
2021-07-27 120.36 121.24 118.20 120.75 114271
2021-07-28 121.13 125.89 119.05 125.50 289518
2021-07-29 126.17 129.97 126.00 128.48 64545
2021-07-30 127.95 129.66 127.88 128.62 139581
2021-08-02 129.40 130.89 126.15 126.38 146002
2021-08-03 127.27 128.12 123.35 124.84 157958
2021-08-04 124.43 131.60 124.43 130.68 133135
2021-08-05 131.40 131.76 127.30 129.25 130627
2021-08-06 129.31 129.78 126.10 129.22 61788
2021-08-09 128.87 129.98 127.50 128.33 75324
2021-08-10 128.26 130.97 128.26 128.37 79717
2021-08-11 128.46 130.36 128.31 129.17 262450
2021-08-12 129.84 136.50 129.05 136.00 193706
2021-08-13 136.77 139.38 136.24 138.31 121276
2021-08-16 139.16 139.85 136.32 139.39 146634
2021-08-17 138.96 139.93 137.01 138.93 120110
2021-08-18 138.51 141.93 138.03 141.15 134572
2021-08-19 140.53 143.50 138.23 138.89 225771
2021-08-20 138.01 139.49 135.60 137.42 163177
2021-08-23 138.04 139.86 136.88 138.98 107855
2021-08-24 140.82 140.82 135.91 135.97 97842
2021-08-25 137.00 137.00 133.56 136.51 73276
2021-08-26 136.44 137.30 135.24 136.96 176748
2021-08-27 137.00 137.59 131.42 134.02 270393
2021-08-30 133.03 136.46 131.72 134.47 115996
2021-08-31 135.77 136.08 133.70 133.90 89820
2021-09-01 134.83 136.18 133.37 135.83 145757
2021-09-02 134.50 136.55 133.51 135.60 220405
2021-09-03 135.76 136.37 134.25 136.03 263551
2021-09-07 136.03 138.90 133.62 134.03 133141
2021-09-08 134.23 136.83 130.85 135.34 215000
2021-09-09 134.63 135.92 133.33 134.53 205924
2021-09-10 134.60 141.00 134.40 138.70 316172
2021-09-13 139.01 139.83 128.01 131.91 294888
2021-09-14 132.56 138.29 131.60 136.08 117844
2021-09-15 136.76 141.62 135.99 139.90 121128
2021-09-16 140.08 140.34 136.31 136.79 71375
2021-09-17 136.75 137.59 133.00 133.64 80283
2021-09-20 131.89 132.54 129.77 130.51 146123
2021-09-21 132.32 132.86 129.99 130.00 234958
2021-09-22 129.15 129.15 121.31 121.85 846474
2021-09-23 120.98 121.68 113.88 121.19 658107
2021-09-24 121.60 124.90 120.70 122.69 184853
2021-09-27 122.49 122.49 116.72 117.77 213036
2021-09-28 126.00 128.57 118.50 125.21 579329
2021-09-29 128.37 135.29 126.23 134.37 558357
2021-09-30 134.75 136.21 130.34 135.85 312606
2021-10-01 135.20 140.63 134.91 140.51 328269
2021-10-04 141.00 142.50 135.83 138.07 353744
2021-10-05 138.07 147.95 137.50 144.10 435358
2021-10-06 144.06 145.64 142.00 144.86 198279
2021-10-07 145.54 153.75 145.54 151.31 341720
2021-10-08 152.37 153.73 147.64 153.56 272658
2021-10-11 152.37 154.66 148.92 149.47 136406
2021-10-12 150.00 151.05 146.73 148.41 145037
2021-10-13 148.79 150.41 146.19 150.04 191597
2021-10-14 150.65 153.42 148.28 148.28 370214
2021-10-15 148.50 150.42 146.70 148.48 226188
2021-10-18 148.66 151.18 148.05 150.00 201982
2021-10-19 150.94 153.22 149.32 150.46 286504
2021-10-20 151.76 151.76 145.12 146.08 187036
2021-10-21 146.10 150.49 145.01 149.44 197415
2021-10-22 149.00 151.06 148.92 150.84 147658
2021-10-25 152.20 155.75 149.58 154.13 129743
2021-10-26 156.43 156.43 152.52 155.84 124031
2021-10-27 155.64 156.88 153.22 154.84 192845
2021-10-28 155.18 159.22 155.06 159.02 128045
2021-10-29 159.04 159.55 155.86 158.46 129987
2021-11-01 164.58 167.51 160.00 161.87 419868
2021-11-02 166.08 167.60 161.32 167.54 237651
2021-11-03 167.09 168.11 159.29 162.47 181048
2021-11-04 163.38 165.88 162.06 164.88 204770
2021-11-05 166.36 171.43 165.50 167.99 210389
2021-11-08 169.58 171.49 165.90 166.05 148509
2021-11-09 166.97 170.42 165.50 170.12 147038
2021-11-10 169.42 170.15 161.55 163.01 156340
2021-11-11 164.20 168.50 164.20 167.07 79375
2021-11-12 168.39 169.55 166.02 166.03 223805
2021-11-15 171.50 172.41 164.20 166.38 243929
2021-11-16 165.14 169.68 156.79 164.79 272925
2021-11-17 167.50 167.50 163.52 163.94 139461
2021-11-18 163.27 164.28 159.52 159.52 165512
2021-11-19 159.10 161.35 153.17 155.76 286816
2021-11-22 158.40 159.00 151.05 152.50 419411
2021-11-23 154.01 154.51 147.99 151.06 302578
2021-11-24 149.36 153.18 148.27 152.21 128467
2021-11-26 150.84 153.43 149.50 151.48 81925
2021-11-29 153.62 162.00 153.62 161.34 366444
2021-11-30 161.28 161.99 152.38 156.54 219223
2021-12-01 157.45 159.66 152.00 152.98 198602
2021-12-02 152.14 153.39 143.83 146.52 320122
2021-12-03 146.44 148.35 137.61 140.02 323215
2021-12-06 138.92 141.22 134.42 139.37 179496
2021-12-07 142.34 147.22 142.26 147.05 139761
2021-12-08 148.39 156.13 147.07 155.00 253360
2021-12-09 154.27 154.30 149.14 149.31 159199
2021-12-10 150.00 150.56 146.56 149.69 107598
2021-12-13 148.64 153.04 144.09 147.66 143993
2021-12-14 145.59 147.99 142.51 146.74 146924
2021-12-15 146.28 147.26 139.67 144.31 217574
2021-12-16 145.26 150.36 142.55 143.99 267258
2021-12-17 141.18 150.00 140.34 148.64 354713
2021-12-20 146.43 152.28 146.01 149.75 196732
2021-12-21 150.90 154.11 148.50 154.10 282763
2021-12-22 153.79 159.91 151.13 159.74 240757
2021-12-23 162.00 166.80 160.60 163.12 243099
2021-12-27 165.98 170.72 164.12 170.13 196868
2021-12-28 170.27 170.88 165.97 167.03 102193
2021-12-29 165.52 169.48 164.69 168.05 155618
2021-12-30 167.09 168.55 163.66 164.94 164378
2021-12-31 165.11 168.36 165.11 167.92 126557
2022-01-03 167.00 167.98 159.13 159.85 144820
2022-01-04 160.00 160.10 142.09 142.98 338396
2022-01-05 142.95 143.75 139.10 139.96 198853
2022-01-06 139.30 142.91 136.21 139.17 162737
2022-01-07 140.00 140.76 128.74 129.22 273534
2022-01-10 129.26 134.22 125.23 133.82 282150
2022-01-11 133.82 136.69 131.67 133.99 113813
2022-01-12 138.37 139.02 133.28 134.53 184949
2022-01-13 135.00 137.79 129.12 129.15 191305
2022-01-14 130.24 133.39 125.45 129.44 165327
2022-01-18 126.47 128.00 121.80 122.69 259239
2022-01-19 122.08 126.12 118.68 119.34 191440
2022-01-20 120.00 122.99 118.79 119.23 184784
2022-01-21 117.36 119.53 113.41 113.44 295808
2022-01-24 110.53 115.98 105.20 115.66 326255
2022-01-25 114.55 114.97 107.69 109.66 256337
2022-01-26 112.40 117.32 110.30 110.63 203652
2022-01-27 112.08 113.35 109.27 110.00 253309
2022-01-28 109.66 114.64 107.03 114.42 128239
2022-01-31 114.99 121.89 114.99 121.62 222435
2022-02-01 121.29 125.77 119.63 124.46 189449
2022-02-02 126.83 126.86 121.17 123.38 171179
2022-02-03 120.85 124.45 120.14 121.84 230485
2022-02-04 121.30 128.00 121.14 127.08 251728
2022-02-07 126.38 129.63 124.65 125.19 134625
2022-02-08 123.57 128.72 123.39 128.30 131809
2022-02-09 130.99 133.63 130.02 132.74 197769
2022-02-10 130.95 138.69 130.04 136.30 469593
2022-02-11 135.00 136.92 126.24 128.32 420336
2022-02-14 128.14 130.99 125.51 127.14 432337
2022-02-15 127.15 132.45 127.15 132.11 193104
2022-02-16 133.50 143.09 132.45 142.29 558516
2022-02-17 142.49 146.47 135.17 137.08 316479
2022-02-18 137.30 139.76 135.70 135.87 299840
2022-02-22 130.22 133.58 125.46 128.75 277204
2022-02-23 129.30 131.96 127.00 127.86 352587
2022-02-24 121.36 127.03 119.03 126.91 446803
2022-02-25 128.03 132.82 126.46 132.17 232172
2022-02-28 132.26 134.70 131.21 133.18 663642
2022-03-01 133.00 134.99 131.24 132.16 608193
2022-03-02 133.01 136.74 132.12 134.27 362794
2022-03-03 136.10 137.93 112.52 113.08 621955
2022-03-04 111.74 112.58 96.62 100.47 1066506
2022-03-07 99.49 103.85 93.97 100.50 1046295
2022-03-08 99.82 109.00 98.36 104.22 468119
2022-03-09 107.59 114.13 106.27 112.25 443106
2022-03-10 109.71 113.04 106.77 108.45 367899
2022-03-11 110.30 110.30 106.40 106.63 338798
2022-03-14 108.34 111.53 107.41 109.56 254405
2022-03-15 109.49 114.64 108.32 114.42 181362
2022-03-16 116.48 122.81 116.48 122.51 292169
2022-03-17 123.23 128.07 122.01 128.06 287639
2022-03-18 126.47 129.06 126.44 128.47 480446
2022-03-21 129.16 131.58 126.79 130.18 128005
2022-03-22 130.37 135.65 129.70 134.42 213342
2022-03-23 133.51 136.65 131.36 132.31 176873
2022-03-24 133.46 134.52 130.64 133.63 131275
2022-03-25 133.73 133.73 128.03 132.10 242471
2022-03-28 132.08 134.00 129.39 131.00 196106
2022-03-29 132.40 135.62 128.58 135.28 347516
2022-03-30 135.28 136.95 130.38 132.93 472783
2022-03-31 132.10 136.32 132.10 133.03 283524
2022-04-01 133.00 135.43 129.45 130.99 200896
2022-04-04 130.69 140.51 130.69 138.15 226721
2022-04-05 138.00 138.51 132.29 133.64 132416
2022-04-06 132.00 133.01 127.12 128.97 224497
2022-04-07 129.09 131.31 125.30 128.08 154813
2022-04-08 126.63 131.95 126.17 129.28 134138
2022-04-11 128.06 128.99 123.13 123.57 227866
2022-04-12 125.00 127.31 122.12 122.20 127884
2022-04-13 123.74 123.74 120.76 122.89 166136
2022-04-14 122.34 122.60 118.51 119.30 280526
2022-04-18 118.08 118.94 116.05 116.55 171043
2022-04-19 116.63 119.92 114.51 119.46 146197
2022-04-20 120.30 121.73 117.35 117.57 270327
2022-04-21 119.50 120.27 111.83 112.52 201086
2022-04-22 112.35 113.88 108.55 108.82 176005
2022-04-25 107.78 114.27 107.26 113.53 310544
2022-04-26 113.23 113.23 109.37 109.74 308093
2022-04-27 110.22 111.57 103.88 104.02 463847
2022-04-28 105.95 105.97 98.46 105.84 635852
2022-04-29 104.40 107.47 100.23 100.60 158091
2022-05-02 100.46 104.60 99.74 104.38 194807
2022-05-03 100.85 107.43 100.65 106.18 215109
2022-05-04 105.00 109.01 102.09 108.98 241567
2022-05-05 107.78 107.78 102.97 104.84 418834
2022-05-06 104.00 105.47 99.21 102.77 325154
2022-05-09 100.00 100.68 93.52 94.50 244394
2022-05-10 96.50 98.83 92.72 97.22 311240
2022-05-11 96.46 99.92 93.55 93.80 254340
2022-05-12 93.47 102.49 92.64 97.15 348512
2022-05-13 99.68 105.10 99.68 103.98 236430
2022-05-16 103.88 104.86 96.65 97.50 163545
2022-05-17 99.38 100.48 95.29 95.90 151741
2022-05-18 94.49 95.30 91.16 91.50 131103
2022-05-19 90.35 97.11 90.00 96.19 152602
2022-05-20 97.76 98.69 93.27 95.98 237667
2022-05-23 96.83 97.25 94.38 95.90 62263
2022-05-24 93.60 93.60 89.68 90.33 128941
2022-05-25 88.68 91.46 88.35 88.50 185583
2022-05-26 87.71 92.68 86.17 91.90 152494
2022-05-27 94.00 105.17 93.51 105.02 426223
2022-05-31 104.33 105.50 100.07 100.89 222212
2022-06-01 101.20 104.02 101.04 102.83 152898
2022-06-02 102.61 106.84 102.61 106.54 271147
2022-06-03 104.98 107.98 104.78 105.71 141148
2022-06-06 107.01 109.90 106.38 106.41 110916
2022-06-07 104.16 109.50 104.01 108.74 174997
2022-06-08 109.00 110.76 106.62 106.90 119607
2022-06-09 105.45 105.74 102.62 102.66 73801
2022-06-10 101.00 101.90 98.84 99.76 191673
2022-06-13 97.00 97.20 90.36 90.64 144617
2022-06-14 90.00 90.56 87.13 88.37 202571
2022-06-15 88.71 91.74 87.03 90.80 211549
2022-06-16 87.93 90.17 82.73 82.96 91048
2022-06-17 84.28 90.24 83.31 88.58 165793
2022-06-21 90.19 92.04 89.15 89.91 110522
2022-06-22 88.60 91.50 87.97 91.33 85844
2022-06-23 90.87 99.62 90.55 98.78 199058
2022-06-24 100.52 101.37 97.62 100.14 92734
2022-06-27 100.82 100.99 98.15 99.67 90299
2022-06-28 99.93 100.56 91.54 93.53 218302
2022-06-29 93.68 94.67 92.00 93.31 65621
2022-06-30 91.55 92.16 87.12 88.27 266487
2022-07-01 87.31 89.90 86.44 89.00 177178
2022-07-05 88.03 90.10 85.39 90.00 295126
2022-07-06 90.00 91.39 87.02 89.03 91764
2022-07-07 88.91 91.56 88.91 91.12 103950
2022-07-08 90.70 93.12 89.12 91.48 47802
2022-07-11 90.07 90.50 87.36 90.11 68144
2022-07-12 89.20 90.44 85.53 86.54 147136
2022-07-13 85.19 87.93 84.47 86.03 92144
2022-07-14 85.06 85.71 82.01 84.17 83875
2022-07-15 84.09 86.51 83.52 84.78 36973
2022-07-18 86.04 87.80 85.56 85.99 59107
2022-07-19 86.70 89.97 86.70 89.48 65431
2022-07-20 89.08 92.83 89.02 90.99 105231
2022-07-21 91.13 95.79 90.10 95.32 162568
2022-07-22 95.37 96.53 94.48 95.05 145092
2022-07-25 94.82 94.82 91.47 93.11 81409
2022-07-26 92.91 92.91 90.00 91.75 75864
2022-07-27 93.18 96.69 92.40 95.70 105015
2022-07-28 95.62 99.59 93.88 99.21 110826
2022-07-29 99.00 103.08 97.51 102.00 155983
2022-08-01 102.52 103.51 99.90 102.81 126036
2022-08-02 102.30 104.30 101.40 103.55 77576
2022-08-03 104.16 109.74 103.80 108.39 126965
2022-08-04 107.57 112.18 105.54 111.60 170135
2022-08-05 110.16 112.57 109.54 109.96 83241
2022-08-08 109.60 111.73 106.84 107.23 195499
2022-08-09 107.85 108.00 104.46 104.75 69260
2022-08-10 106.72 111.50 106.72 110.32 160333
2022-08-11 112.18 112.18 109.62 110.34 160838
2022-08-12 111.06 115.86 110.27 114.41 118757
2022-08-15 114.28 114.75 111.78 114.68 137066
2022-08-16 113.36 113.93 111.68 112.73 71880
2022-08-17 110.86 111.33 107.57 108.51 150979
2022-08-18 108.51 110.04 107.30 107.50 55571
2022-08-19 106.11 106.83 103.43 106.61 65512
2022-08-22 104.61 105.70 102.45 103.99 29858
2022-08-23 103.99 105.50 103.49 104.34 46289
2022-08-24 104.92 107.20 104.31 106.18 57174
2022-08-25 106.89 109.05 106.33 108.07 79216
2022-08-26 108.00 108.00 99.55 99.78 92637
2022-08-29 97.79 100.02 96.21 97.69 141503
2022-08-30 99.16 101.40 97.69 99.21 126524
2022-08-31 99.03 101.77 98.90 101.00 74870
2022-09-01 99.57 101.07 95.85 99.98 121963
2022-09-02 99.40 101.85 97.36 98.70 106254
2022-09-06 97.70 97.70 93.08 94.01 150758
2022-09-07 94.76 95.32 93.33 94.93 254550
2022-09-08 93.92 95.40 92.23 94.31 162389
2022-09-09 95.00 96.70 93.76 96.14 202419
2022-09-12 97.71 97.85 94.69 96.75 145488
2022-09-13 94.07 94.12 90.59 90.59 107372
2022-09-14 91.46 91.46 86.51 87.97 161775
2022-09-15 86.97 90.64 83.63 84.17 495726
2022-09-16 83.12 83.29 78.17 78.65 457342
2022-09-19 78.11 81.34 78.11 80.67 275031
2022-09-20 80.31 80.31 76.43 76.74 197855
2022-09-21 77.68 81.61 76.75 78.57 286733
2022-09-22 78.75 79.02 74.76 74.96 210232
2022-09-23 73.82 77.05 73.20 76.94 435336
2022-09-26 76.11 81.20 76.11 79.58 832167
2022-09-27 80.90 85.19 75.92 77.64 716465
2022-09-28 77.74 83.49 77.73 82.27 270029
2022-09-29 81.25 82.27 79.28 80.26 296827
2022-09-30 80.45 83.86 80.22 80.63 191181
2022-10-03 80.63 82.48 78.07 78.90 342080
2022-10-04 77.76 80.69 77.56 80.29 482680
2022-10-05 79.16 82.31 78.60 81.78 162193
2022-10-06 81.34 82.38 78.00 78.23 152024
2022-10-07 76.68 77.08 73.67 73.97 175266
2022-10-10 73.63 73.63 67.48 68.26 314573
2022-10-11 67.62 67.62 62.85 63.73 1134708
2022-10-12 64.27 65.51 61.55 64.82 482154
2022-10-13 62.90 68.25 62.00 67.78 365309
2022-10-14 68.93 70.42 67.73 68.72 411955
2022-10-17 69.05 72.24 69.05 70.02 235446
2022-10-18 71.99 73.81 70.74 71.92 301947
2022-10-19 71.05 73.19 67.60 68.91 335041
2022-10-20 69.11 71.16 67.55 68.17 333646
2022-10-21 68.15 68.76 65.39 68.00 217514
2022-10-24 68.48 70.10 66.48 69.84 194372
2022-10-25 70.10 73.95 69.37 73.57 151809
2022-10-26 71.94 75.55 71.48 73.88 189378
2022-10-27 73.87 75.99 73.75 74.99 346852
2022-10-28 75.05 76.90 73.37 76.47 180847
2022-10-31 76.50 77.21 74.98 76.24 120566
2022-11-01 77.53 78.95 73.28 74.34 283159
2022-11-02 74.00 75.14 71.41 71.72 188494
2022-11-03 71.83 71.83 66.47 66.97 251463
2022-11-04 67.96 68.68 64.16 66.06 319171
2022-11-07 66.86 66.86 62.61 65.79 456593
2022-11-08 66.09 67.35 64.56 65.58 483337
2022-11-09 63.83 65.17 62.17 63.93 238818
2022-11-10 66.53 70.25 66.41 68.27 336651
2022-11-11 67.65 73.80 67.65 71.54 451474
2022-11-14 71.39 71.97 69.19 69.62 530198
2022-11-15 73.93 82.29 73.48 80.45 813497
2022-11-16 80.58 80.58 75.55 79.50 440969
2022-11-17 77.22 79.38 77.22 78.80 277736
2022-11-18 79.36 80.41 76.60 79.08 281193
2022-11-21 77.53 79.15 77.03 77.92 229411
2022-11-22 77.19 77.50 72.70 75.16 149589
2022-11-23 75.00 76.25 74.16 74.63 250011
2022-11-25 74.14 75.16 73.17 74.44 53168
2022-11-28 73.23 74.57 72.50 72.76 170176
2022-11-29 72.21 72.50 70.65 70.77 307555
2022-11-30 71.10 77.65 71.10 76.71 429590
2022-12-01 75.26 81.04 75.02 80.60 351405
2022-12-02 79.32 83.64 78.74 83.13 289241
2022-12-05 83.00 83.90 80.10 81.82 358154
2022-12-06 82.24 82.24 78.01 78.44 247890
2022-12-07 78.00 78.04 74.21 76.71 219190
2022-12-08 76.86 78.67 76.07 77.91 130500
2022-12-09 77.37 80.55 77.07 79.30 175248
2022-12-12 79.83 81.69 79.63 80.32 191983
2022-12-13 83.09 86.93 82.99 84.46 343956
2022-12-14 84.14 85.24 82.97 83.94 293422
2022-12-15 82.20 82.20 76.92 77.58 221154
2022-12-16 77.27 78.62 75.92 77.48 183063
2022-12-19 77.71 78.07 74.10 75.04 160758
2022-12-20 74.53 76.01 74.53 75.46 90980
2022-12-21 75.75 78.13 75.37 77.65 124561
2022-12-22 76.28 76.28 74.70 75.62 178874
2022-12-23 74.72 75.59 74.26 74.78 209881
2022-12-27 73.91 75.43 73.27 75.42 157077
2022-12-28 74.69 78.00 72.73 73.43 212451
2022-12-29 74.00 77.66 74.00 77.00 130262
2022-12-30 75.20 76.86 74.00 76.50 123118
2023-01-03 76.97 78.44 74.61 75.13 128681
2023-01-04 75.41 76.39 74.27 75.43 152413
2023-01-05 74.73 75.14 70.44 71.16 126225
2023-01-06 71.71 72.39 69.09 71.81 99313
2023-01-09 72.75 76.88 72.36 74.80 115690
2023-01-10 74.00 74.78 72.71 73.09 93720
2023-01-11 73.50 76.50 73.15 76.10 117029
2023-01-12 76.10 77.95 73.28 77.72 285134
2023-01-13 77.19 79.02 76.31 78.60 170425
2023-01-17 79.56 83.06 79.21 82.50 234310
2023-01-18 83.66 85.50 83.18 84.08 256917
2023-01-19 83.38 84.98 82.22 83.97 278846
2023-01-20 83.91 86.87 82.60 86.42 198038
2023-01-23 87.15 89.39 86.41 88.70 191435
2023-01-24 88.93 89.79 85.25 85.83 219796
2023-01-25 85.27 86.53 82.25 85.12 107864
2023-01-26 86.04 88.29 85.49 87.43 219951
2023-01-27 87.25 89.85 87.05 88.89 82403
2023-01-30 87.47 88.53 86.44 87.22 125705
2023-01-31 87.36 88.64 87.32 87.87 162226
2023-02-01 87.84 90.24 86.93 90.22 190809
2023-02-02 91.35 95.00 91.31 94.00 168861
2023-02-03 91.62 94.69 91.26 93.12 250079
2023-02-06 91.43 92.52 90.46 91.32 176176
2023-02-07 91.32 93.17 89.45 92.52 153106
2023-02-08 92.60 93.84 91.58 92.70 113456
2023-02-09 93.00 94.15 91.75 91.96 113892
2023-02-10 90.48 91.76 89.67 90.63 141946
2023-02-13 90.59 91.23 87.21 88.23 356980
2023-02-14 79.90 81.14 73.00 77.00 3088712
2023-02-15 75.99 85.99 75.85 81.97 731775
2023-02-16 80.01 84.23 80.01 81.61 445314
2023-02-17 81.43 82.98 79.94 82.63 366719
2023-02-21 80.72 82.63 80.11 81.55 466223
2023-02-22 81.90 81.90 77.96 78.81 357881
2023-02-23 79.99 80.06 77.01 79.32 192152
2023-02-24 77.79 77.79 75.53 76.42 258356
2023-02-27 77.13 80.08 76.92 78.95 274610
2023-02-28 78.34 80.22 78.34 79.54 256647
2023-03-01 79.81 80.36 78.61 80.28 186701
2023-03-02 80.28 81.14 79.14 80.65 114311
2023-03-03 80.50 81.70 80.21 80.52 126033
2023-03-06 80.96 81.52 79.55 80.74 129734
2023-03-07 81.19 82.25 78.56 79.14 174963
2023-03-08 79.01 80.72 78.84 79.52 103475
2023-03-09 79.18 80.09 76.47 76.75 129787
2023-03-10 76.70 76.70 71.80 71.94 428238
2023-03-13 71.35 73.29 70.30 70.57 259566
2023-03-14 71.88 73.98 71.00 71.45 200349
2023-03-15 69.90 69.99 65.20 67.74 504369
2023-03-16 67.00 69.20 65.00 68.71 393653
2023-03-17 69.00 69.02 63.89 64.37 337263
2023-03-20 64.50 65.79 64.20 65.39 352791
2023-03-21 66.87 67.22 66.01 66.08 297202
2023-03-22 66.10 67.12 63.70 63.70 313386
2023-03-23 64.50 67.83 63.87 66.08 389646
2023-03-24 65.96 66.38 64.35 65.50 352625
2023-03-27 65.91 65.91 63.75 65.44 221898
2023-03-28 65.24 65.82 63.76 63.84 128479
2023-03-29 64.14 65.33 63.67 64.00 293011
2023-03-30 65.00 65.93 64.03 65.25 307903
2023-03-31 65.65 67.64 65.65 67.18 235088
2023-04-03 66.50 67.47 65.80 66.39 151615
2023-04-04 66.38 66.38 63.40 63.99 198214
2023-04-05 63.38 63.38 60.91 61.17 211381
2023-04-06 61.00 61.50 60.10 61.04 400966
2023-04-10 60.27 61.79 59.52 61.67 138498
2023-04-11 61.45 62.62 61.04 62.25 262129
2023-04-12 63.25 64.56 61.58 61.70 301424
2023-04-13 61.99 63.43 60.70 63.41 385914
2023-04-14 63.01 63.82 61.57 62.10 216230
2023-04-17 61.86 61.86 60.04 60.83 139447
2023-04-18 61.21 61.21 60.08 60.71 170435
2023-04-19 60.10 61.29 59.10 60.33 364948
2023-04-20 59.42 60.40 58.35 58.45 211572
2023-04-21 58.06 59.13 56.70 57.49 634284
2023-04-24 57.00 58.27 56.55 56.67 298311
2023-04-25 55.88 56.31 54.58 54.69 273338
2023-04-26 55.46 56.77 55.46 56.31 157762
2023-04-27 56.70 56.96 55.72 56.45 72204
2023-04-28 56.40 57.77 55.76 57.57 124367
2023-05-01 57.13 59.64 57.13 58.99 177226
2023-05-02 58.44 58.81 56.90 57.48 231225
2023-05-03 57.66 58.35 56.69 56.83 140888
2023-05-04 56.24 57.57 55.26 55.61 94852
2023-05-05 55.96 56.00 51.51 52.14 570674
2023-05-08 52.34 53.70 51.92 52.74 317937
2023-05-09 52.37 53.42 52.08 52.57 507590
2023-05-10 53.58 53.68 50.33 50.45 235200
2023-05-11 50.01 50.95 49.25 50.72 180117
2023-05-12 50.77 50.95 48.74 49.52 111829
2023-05-15 49.80 50.14 49.20 49.36 289647
2023-05-16 49.00 49.49 48.09 48.49 180361
2023-05-17 48.87 50.30 48.11 49.77 365640
2023-05-18 49.73 50.66 49.64 50.58 245331
2023-05-19 51.09 53.46 50.97 52.84 622357
2023-05-22 52.84 56.64 52.25 56.13 369934
2023-05-23 50.50 56.42 48.57 54.19 611745
2023-05-24 53.79 53.79 50.55 51.00 226673
2023-05-25 51.00 51.25 48.71 49.85 278288
2023-05-26 50.12 51.68 49.35 51.11 283925
2023-05-30 52.00 53.15 51.01 51.30 258879
2023-05-31 50.89 51.05 48.52 48.80 390091
2023-06-01 48.84 50.00 48.30 49.77 272650
2023-06-02 50.50 53.71 50.50 51.55 305377
2023-06-05 49.15 48.36 45.73 51.55 557933
2023-06-06 46.11 47.93 46.08 47.33 696939
2023-06-07 47.75 47.75 46.89 47.51 435781
2023-06-08 47.53 48.00 45.49 45.65 438033
2023-06-09 46.44 46.73 44.62 45.69 511545
2023-06-12 46.05 48.76 46.05 48.51 632082
2023-06-13 49.49 51.19 48.80 50.08 299858
2023-06-14 50.23 51.00 49.41 50.07 327798
2023-06-15 50.22 53.49 49.40 53.35 301663
2023-06-16 53.64 53.99 52.65 53.97 487892
2023-06-20 53.48 53.54 51.07 52.58 248054
2023-06-21 52.25 52.25 49.99 50.00 136678
2023-06-22 49.96 49.96 47.91 49.76 226556
2023-06-23 49.13 49.42 47.77 48.19 359040
2023-06-26 48.08 48.95 47.75 47.99 195171
2023-06-27 47.99 49.74 47.25 49.24 202477
2023-06-28 48.89 49.98 48.76 49.49 204305
2023-06-29 49.58 50.57 49.13 50.29 127872
2023-06-30 51.15 52.40 50.61 51.79 260937
2023-07-03 51.88 53.61 50.47 51.01 336001
2023-07-05 51.01 53.36 50.88 52.09 549160
2023-07-06 51.48 52.40 51.24 51.36 300440
2023-07-07 51.61 54.19 51.08 53.60 307459
2023-07-10 53.25 55.53 53.25 55.12 305459
2023-07-11 55.22 55.56 54.67 55.11 218498
2023-07-12 56.00 56.35 55.18 55.84 302756
2023-07-13 56.66 59.09 56.49 58.75 325889
2023-07-14 58.70 59.17 56.50 56.51 292719
2023-07-17 57.20 59.71 56.79 58.93 337185
2023-07-18 59.47 60.48 58.89 58.91 225969
2023-07-19 59.39 61.13 59.00 60.18 342881
2023-07-20 59.07 59.43 54.69 55.29 283043
2023-07-21 55.92 55.99 53.68 53.86 231144
2023-07-24 54.10 54.62 53.57 54.56 196813
2023-07-25 54.72 55.31 53.93 54.28 324213
2023-07-26 53.64 54.73 53.18 53.82 222697
2023-07-27 54.46 54.59 50.11 50.25 351967
2023-07-28 51.13 52.26 50.55 51.83 228697
2023-07-31 52.13 53.40 52.13 52.46 159970
2023-08-01 52.33 52.54 50.85 51.33 138951
2023-08-02 50.26 50.32 48.60 49.20 185443
2023-08-03 49.07 49.56 47.96 48.87 396037
2023-08-04 49.54 52.36 49.42 51.44 473725
2023-08-07 51.71 52.05 49.54 50.77 179009
2023-08-08 49.93 49.94 47.75 48.75 193962
2023-08-09 48.80 49.27 48.25 48.80 105162
2023-08-10 49.15 50.41 48.60 49.26 124858
2023-08-11 48.93 49.46 48.36 48.57 101648
2023-08-14 48.24 48.93 47.51 48.91 113356
2023-08-15 48.13 48.40 47.00 47.05 184368
2023-08-16 47.19 48.04 46.90 46.94 149913
2023-08-17 47.15 47.19 45.64 45.65 123636
2023-08-18 45.18 45.92 45.00 45.45 171365
2023-08-21 45.62 46.26 45.62 46.00 219424
2023-08-22 46.46 47.78 45.60 47.45 194432
2023-08-23 47.54 50.85 47.54 49.63 512104
2023-08-24 49.97 50.44 47.63 47.70 129200
2023-08-25 48.34 48.35 46.70 47.94 130142
2023-08-28 48.32 48.89 47.65 47.65 130001
2023-08-29 47.65 48.91 47.35 48.46 91457
2023-08-30 48.52 48.52 47.41 47.78 171426
2023-08-31 47.84 49.64 47.81 48.90 230600
2023-09-01 49.40 49.83 49.00 49.45 154025
2023-09-05 48.57 51.89 48.27 51.23 271941
2023-09-06 51.32 52.44 51.03 51.93 149946
2023-09-07 51.43 52.06 50.10 51.81 201528
2023-09-08 51.73 52.91 51.57 52.24 221680
2023-09-11 52.47 52.47 51.36 51.39 266697
2023-09-12 50.51 51.74 50.30 51.25 211055
2023-09-13 51.18 51.61 50.27 51.05 147405
2023-09-14 52.22 52.97 51.81 52.83 182278
2023-09-15 52.94 53.43 51.85 52.18 432760
2023-09-18 52.27 52.81 50.01 51.00 637337
2023-09-19 47.47 57.71 47.39 56.54 1492964
2023-09-20 55.69 56.00 54.22 54.78 754672
2023-09-21 53.99 55.20 52.59 54.51 471497
2023-09-22 54.74 56.43 54.15 55.87 247065
2023-09-25 56.33 59.25 55.38 58.52 457996
2023-09-26 58.42 59.06 57.67 57.97 447084
2023-09-27 57.95 59.79 57.60 58.79 498067
2023-09-28 58.30 58.32 56.66 57.88 336572
2023-09-29 58.35 59.53 57.16 57.35 216197
2023-10-02 56.98 58.12 56.60 57.29 179081
2023-10-03 56.53 57.91 55.46 56.00 393585
2023-10-04 56.00 56.90 55.11 55.57 189946
2023-10-05 55.16 56.31 54.19 55.82 235638
2023-10-06 55.28 58.34 55.09 58.34 400359
2023-10-09 57.85 58.84 57.25 58.77 162156
2023-10-10 58.93 61.53 58.93 60.38 604647
2023-10-11 60.30 61.13 59.14 59.30 181507
2023-10-12 58.98 59.99 56.68 57.25 563245
2023-10-13 57.36 57.53 56.54 57.23 189661
2023-10-16 57.38 59.15 57.29 58.61 174151
2023-10-17 58.00 59.43 58.00 58.56 331936
2023-10-18 58.05 59.90 57.40 58.20 797915
2023-10-19 57.98 58.38 56.78 58.05 385447
2023-10-20 57.69 58.14 53.78 54.63 345790
2023-10-23 53.96 55.53 53.77 54.40 229788
2023-10-24 54.92 55.87 53.69 54.08 231221
2023-10-25 53.59 53.59 49.81 49.83 435926
2023-10-26 49.62 50.50 48.60 48.70 566221
2023-10-27 49.36 49.57 48.23 48.47 508289
2023-10-30 49.52 50.31 48.81 49.53 304577
2023-10-31 49.38 51.07 49.38 50.16 329090
2023-11-01 49.64 49.96 47.79 48.96 354955
2023-11-02 49.75 52.68 49.70 51.90 672851
2023-11-03 53.20 53.84 52.28 52.99 368051
2023-11-06 53.15 55.46 52.29 55.45 289913
2023-11-07 55.40 57.98 55.40 56.00 312186
2023-11-08 55.86 56.45 54.68 55.07 142312
2023-11-09 55.33 56.20 52.99 53.33 282126
2023-11-10 53.85 54.58 52.44 54.07 145770
2023-11-13 53.47 53.93 52.56 53.41 179055
2023-11-14 54.96 58.77 54.96 56.96 301942
2023-11-15 57.80 60.76 57.80 59.86 365517
2023-11-16 59.63 60.44 57.68 60.40 321931
2023-11-17 61.00 65.23 60.62 63.03 614101
2023-11-20 63.86 68.05 63.11 66.46 505545
2023-11-21 65.76 66.46 63.64 64.22 207321
2023-11-22 65.16 66.76 64.33 65.64 291012
2023-11-24 65.63 65.87 64.34 64.91 107136
2023-11-27 64.75 66.33 64.20 65.98 226800
2023-11-28 65.90 67.85 65.58 66.88 366284
2023-11-29 67.38 69.00 67.05 67.79 232953
2023-11-30 67.97 68.43 64.80 65.24 203558
2023-12-01 65.17 66.92 62.89 66.36 318151
2023-12-04 65.45 66.00 63.51 64.40 168823
2023-12-05 63.90 65.15 63.03 63.14 113769
2023-12-06 63.38 66.58 63.38 66.41 368536
2023-12-07 66.38 68.00 65.50 67.99 269687
2023-12-08 67.59 71.67 67.43 69.54 724323
2023-12-11 69.33 69.43 66.51 67.20 273405
2023-12-12 67.29 69.07 66.07 68.78 295419
2023-12-13 68.99 71.57 67.77 69.96 266126
2023-12-14 70.34 72.43 69.79 71.24 409462
2023-12-15 70.90 71.31 68.01 70.15 439852
2023-12-18 70.15 71.94 69.30 71.33 294875
2023-12-19 71.60 74.62 71.00 74.41 406004
2023-12-20 74.00 75.64 72.32 72.79 563986
2023-12-21 73.91 76.14 73.09 75.93 334255
2023-12-22 75.00 78.02 74.67 76.59 531986
2023-12-26 76.76 78.67 75.74 78.67 194994
2023-12-27 79.01 79.66 78.14 79.54 236416
2023-12-28 79.41 79.59 78.03 79.06 426771
2023-12-29 79.00 79.86 77.64 77.85 229917
2024-01-02 77.15 77.43 75.14 76.14 194115
2024-01-03 74.12 75.50 73.03 73.32 178694
2024-01-04 73.54 74.28 72.69 73.43 120540
2024-01-05 72.82 75.30 72.63 74.65 251145
2024-01-08 72.97 75.41 72.97 75.33 214957
2024-01-09 74.80 76.03 74.54 75.40 160733
2024-01-10 75.06 75.59 74.28 75.10 114485
2024-01-11 75.15 76.47 74.59 76.40 202499
2024-01-12 77.20 78.85 77.01 77.41 167566
2024-01-16 76.65 77.37 74.93 77.15 161357
2024-01-17 76.55 76.57 74.69 76.00 247014
2024-01-18 76.68 77.71 75.71 77.44 102770
2024-01-19 78.19 79.29 76.43 78.91 239591
2024-01-22 79.30 81.06 79.28 80.02 145151
2024-01-23 80.26 80.26 77.91 78.28 227008
2024-01-24 76.38 78.14 73.92 75.53 223515
2024-01-25 75.86 76.67 74.61 74.65 121086
2024-01-26 74.86 76.35 73.65 74.09 300772
2024-01-29 73.35 76.26 72.74 75.54 424443
2024-01-30 75.35 75.48 72.75 73.24 182806
2024-01-31 72.46 73.27 70.66 70.77 157315
2024-02-01 71.18 72.18 69.53 71.66 189340
2024-02-02 71.05 72.22 70.19 72.03 109288
2024-02-05 71.73 71.73 69.78 70.95 181564
2024-02-06 71.42 71.80 69.19 69.90 155430
2024-02-07 69.56 69.75 66.64 67.21 322771
2024-02-08 67.93 68.99 67.17 68.96 149154
2024-02-09 69.86 71.62 68.58 69.91 166874
2024-02-12 69.83 72.98 69.16 71.73 233117
2024-02-13 69.28 69.64 65.69 66.00 221193
2024-02-14 66.90 67.66 65.68 66.32 212016
2024-02-15 68.46 69.00 67.12 68.61 384948
2024-02-16 68.15 68.90 66.66 67.10 116931
2024-02-20 66.80 67.62 66.13 66.32 127362
2024-02-21 65.74 66.60 65.16 65.66 121056
2024-02-22 66.88 68.59 66.27 66.47 588292
2024-02-23 66.58 68.29 65.58 66.71 169014
2024-02-26 66.56 67.14 65.20 65.23 256219
2024-02-27 66.14 66.80 64.13 64.29 248885
2024-02-28 64.00 64.54 63.04 63.82 403519
2024-02-29 46.31 46.99 36.37 37.17 5319184
2024-03-01 37.92 39.15 36.75 39.10 3183223
2024-03-04 38.72 39.73 37.98 37.98 1409026
2024-03-05 37.55 37.74 36.30 37.13 641483
2024-03-06 37.15 37.84 35.75 35.97 1084832
2024-03-07 36.13 37.08 35.25 36.80 1873671
2024-03-08 37.13 38.15 37.00 37.50 1646543
2024-03-11 37.34 38.05 36.47 37.30 820572
2024-03-12 37.65 37.79 37.12 37.60 776425
2024-03-13 37.66 37.82 36.99 37.39 568721
2024-03-14 37.43 37.71 36.00 36.67 762990
2024-03-15 36.49 36.84 36.16 36.59 311034
2024-03-18 36.52 37.58 36.01 37.21 388647
2024-03-19 38.93 40.65 38.75 38.92 909300
2024-03-20 38.80 39.65 38.25 38.75 721715
2024-03-21 39.15 39.46 37.49 37.87 850648
2024-03-22 37.67 37.97 36.33 37.19 1290351
2024-03-25 37.67 39.19 37.25 38.66 654916
2024-03-26 39.10 39.10 37.44 37.75 351070
2024-03-27 38.23 38.26 37.54 37.83 408362
2024-03-28 37.83 38.42 37.72 38.04 450609
2024-04-01 38.05 38.05 36.96 37.68 356271
2024-04-02 37.15 37.45 36.62 36.80 1684954
2024-04-03 36.62 37.16 34.99 35.00 625623
2024-04-04 35.44 35.57 34.54 34.68 438172
2024-04-05 34.50 34.91 34.01 34.12 441534
2024-04-08 34.36 34.63 33.95 34.05 488721
2024-04-09 34.26 34.62 32.84 32.96 1113501
2024-04-10 32.50 33.15 31.82 32.00 977307
2024-04-11 32.31 32.43 31.16 31.40 712568
2024-04-12 31.00 31.47 30.55 30.60 730401
2024-04-15 30.68 31.15 29.69 30.60 807415
2024-04-16 30.37 31.07 30.08 30.77 625371
2024-04-17 30.89 30.94 29.81 30.09 950803
2024-04-18 30.08 31.07 29.83 30.36 882059
2024-04-19 30.27 30.47 29.54 29.92 670329
2024-04-22 30.10 30.47 29.62 29.65 419290
2024-04-23 29.80 30.41 29.80 30.31 828330
2024-04-24 30.41 30.60 29.60 30.00 381492
2024-04-25 29.75 29.82 29.02 29.10 356308
2024-04-26 29.21 29.99 29.15 29.82 405948
2024-04-29 30.13 30.30 29.85 29.95 251873
2024-04-30 29.82 29.88 28.99 29.00 289425
2024-05-01 29.55 31.54 29.49 31.25 894118
2024-05-02 31.77 31.86 30.63 31.15 354793
2024-05-03 31.80 31.80 30.72 30.90 319727
2024-05-06 31.42 32.53 31.28 32.19 422993
2024-05-07 32.30 33.43 32.30 33.28 634126
2024-05-08 32.96 33.69 32.82 33.17 609055
2024-05-09 32.60 32.70 30.95 31.52 1591497
2024-05-10 31.92 32.26 30.29 30.49 586170
2024-05-13 30.85 31.31 30.44 30.46 422834
2024-05-14 31.17 31.37 29.94 29.98 399858
2024-05-15 30.60 30.60 29.87 30.08 674264
2024-05-16 30.00 30.94 29.92 30.31 572573
2024-05-17 30.12 30.26 28.94 29.00 879299
2024-05-20 29.16 29.25 28.55 28.83 602964
2024-05-21 28.93 29.27 28.13 29.25 869624
2024-05-22 29.12 29.70 28.72 29.21 707672
2024-05-23 31.74 33.31 30.51 30.98 1632253
2024-05-24 30.39 30.41 28.20 30.03 1162573
2024-05-28 30.35 30.35 29.02 29.14 612440
2024-05-29 29.15 29.33 28.39 28.43 468061
2024-05-30 28.26 28.34 26.71 27.01 838125
2024-05-31 26.90 27.42 26.62 26.94 866329
2024-06-03 27.38 27.38 26.07 26.08 646352
2024-06-04 26.09 26.21 25.14 25.29 715422
2024-06-05 25.66 26.51 25.51 26.26 697484
2024-06-06 26.19 27.88 26.19 26.89 595854
2024-06-07 26.62 27.31 26.24 26.24 694262
2024-06-10 26.07 26.66 25.52 25.77 407703
2024-06-11 26.00 26.07 25.35 25.66 462145
2024-06-12 26.01 26.19 25.55 25.70 670212
2024-06-13 25.83 26.23 25.57 25.61 297715
2024-06-14 25.33 25.84 25.30 25.46 355813
2024-06-17 25.30 25.51 24.62 24.73 709475
2024-06-18 24.71 25.47 24.51 24.70 497758
2024-06-20 25.16 27.55 25.00 27.47 613546
2024-06-21 27.42 28.37 26.65 28.37 662199
2024-06-24 28.38 29.06 28.13 28.31 681742
2024-06-25 28.26 28.50 27.25 28.11 631936
2024-06-26 27.75 28.54 27.60 28.48 355543
2024-06-27 28.36 28.61 27.89 28.44 563834
2024-06-28 28.61 29.28 28.55 29.24 648772
2024-07-01 29.16 29.69 28.82 29.10 343920
2024-07-02 29.15 30.07 29.00 29.96 394842
2024-07-03 29.96 30.55 29.84 30.00 203805
2024-07-05 29.87 30.11 29.46 29.46 296216
2024-07-08 29.45 29.65 29.06 29.55 285215
2024-07-09 29.33 29.55 29.06 29.16 419546
2024-07-10 29.31 29.31 28.27 28.76 555211
2024-07-11 29.20 30.13 29.13 29.34 252001
2024-07-12 29.32 31.39 29.30 31.30 534860
2024-07-15 31.50 32.05 31.16 32.02 425168
2024-07-16 32.10 32.97 31.35 31.39 410185
2024-07-17 31.01 32.22 30.77 32.00 427284
2024-07-18 32.22 33.58 31.56 31.74 380283
2024-07-19 31.40 31.57 30.76 31.21 388486
2024-07-22 31.21 31.54 31.00 31.32 399245
2024-07-23 31.33 31.52 29.89 29.94 300864
2024-07-24 30.00 30.53 29.39 30.25 361971
2024-07-25 30.01 31.24 29.98 30.79 251212
2024-07-26 30.90 31.07 30.45 31.01 266939
2024-07-29 31.03 31.29 30.50 30.96 210215
2024-07-30 31.02 31.56 30.81 31.56 291108
2024-07-31 31.76 32.69 31.60 31.86 347511
2024-08-01 31.69 31.90 30.64 30.99 492215
2024-08-02 30.06 30.17 28.76 29.64 362888
2024-08-05 28.09 29.96 28.00 29.67 582400
2024-08-06 29.87 30.01 29.21 29.63 499075
2024-08-07 29.93 30.60 29.15 29.42 622137
2024-08-08 29.24 29.66 28.72 29.15 316075
2024-08-09 29.23 29.23 28.36 28.38 219613
2024-08-12 28.47 28.89 27.72 28.41 226880
2024-08-13 28.47 29.15 28.35 29.05 281747
2024-08-14 29.01 29.01 28.44 28.91 261532
2024-08-15 29.14 29.97 29.14 29.42 179174
2024-08-16 29.59 29.80 29.18 29.72 176909
2024-08-19 29.67 30.00 29.47 29.70 302237
2024-08-20 29.49 29.98 29.34 29.77 374574
2024-08-21 29.77 30.60 29.25 30.60 227024
2024-08-22 30.65 30.70 29.96 30.04 225082
2024-08-23 30.14 31.38 29.93 31.38 327935
2024-08-26 31.46 32.17 31.45 31.82 157248
2024-08-27 31.71 32.09 31.37 31.94 151898
2024-08-28 31.79 32.16 31.30 31.51 284121
2024-08-29 31.87 32.80 31.82 32.27 214592
2024-08-30 32.35 32.68 31.56 31.97 133545
2024-09-03 31.62 31.70 30.22 30.32 232871
2024-09-04 30.30 31.56 30.30 30.97 160722
2024-09-05 31.29 31.39 30.36 30.51 120100
2024-09-06 31.27 31.74 30.19 30.43 241742
2024-09-09 30.41 30.95 30.19 30.33 318674
2024-09-10 30.43 30.89 30.26 30.78 140928
2024-09-11 30.82 33.52 30.45 32.66 592377
2024-09-12 32.57 33.77 31.99 33.43 538222
2024-09-13 33.40 33.98 33.30 33.45 428965
2024-09-16 33.45 33.61 31.39 31.96 705814
2024-09-17 32.31 32.54 29.37 29.40 1161972
2024-09-18 29.06 29.80 28.28 28.91 837908
2024-09-19 28.90 29.54 26.67 27.66 2102511
2024-09-20 27.84 28.07 26.09 26.62 1038859
2024-09-23 26.19 26.89 25.76 26.51 818640
2024-09-24 26.55 27.49 26.21 26.81 627636
2024-09-25 26.50 26.87 25.30 25.89 708810
2024-09-26 26.49 26.92 25.65 25.95 541352
2024-09-27 26.24 26.25 25.87 26.15 470230
2024-09-30 26.15 26.31 24.98 25.54 540817
2024-10-01 25.72 25.86 25.17 25.29 512697
2024-10-02 25.34 25.43 24.70 25.32 424836
2024-10-03 25.09 25.50 24.76 24.92 443200
2024-10-04 25.15 25.83 24.88 25.37 525157
2024-10-07 25.30 25.37 24.08 24.15 438795
2024-10-08 24.19 24.84 24.12 24.50 467001
2024-10-09 24.36 24.36 23.50 23.59 835935
2024-10-10 23.85 24.14 23.28 23.72 621067
2024-10-11 23.82 24.83 23.69 24.70 577197
2024-10-14 24.61 26.35 24.39 26.26 554501
2024-10-15 26.00 26.76 25.70 26.24 581436
2024-10-16 26.23 27.50 25.98 26.32 525464
2024-10-17 26.30 27.14 26.13 26.46 343963
2024-10-18 26.60 26.89 26.27 26.71 334068
2024-10-21 26.68 26.71 26.20 26.32 276750
2024-10-22 26.15 26.15 25.22 25.85 232044
2024-10-23 25.80 25.80 24.89 25.26 290001
2024-10-24 25.41 25.65 24.46 24.99 341111
2024-10-25 25.10 25.47 24.61 24.82 219964
2024-10-28 24.59 24.88 24.26 24.60 599914
2024-10-29 24.79 25.68 24.67 25.53 421649
2024-10-30 25.45 25.72 24.67 24.74 475821
2024-10-31 24.51 24.82 23.40 23.65 809890
2024-11-01 24.00 24.20 23.42 23.71 411786
2024-11-04 23.77 24.20 23.42 23.97 535251
2024-11-05 24.06 24.16 23.43 23.61 300960
2024-11-06 24.48 24.89 24.12 24.49 503277
2024-11-07 24.80 26.19 24.80 25.95 883284
2024-11-08 25.72 26.38 25.59 26.37 892688
2024-11-11 26.53 28.59 26.37 28.50 1068162
2024-11-12 30.56 33.42 28.90 29.50 1592440
2024-11-13 29.58 30.91 28.91 29.42 414845
2024-11-14 29.03 29.49 28.13 28.26 497641
2024-11-15 28.24 28.36 26.63 26.88 449417
2024-11-18 27.02 27.40 26.08 26.13 467228
2024-11-19 26.00 26.33 25.59 26.15 489747
2024-11-20 26.30 27.14 25.75 26.74 553763
2024-11-21 26.95 29.35 26.45 28.48 552902
2024-11-22 27.98 29.04 27.90 28.67 305905
2024-11-25 28.95 29.61 28.73 28.99 372386
2024-11-26 28.88 29.20 28.26 28.80 391543
2024-11-27 28.72 29.24 28.35 28.46 363215
2024-11-29 28.76 28.94 27.82 28.31 274122
2024-12-02 28.30 28.37 27.44 28.29 479100
2024-12-03 27.92 28.72 27.65 28.45 441036
2024-12-04 28.67 29.39 28.31 28.47 452663
2024-12-05 28.46 28.62 27.98 28.50 227972
2024-12-06 28.70 30.10 28.50 30.05 317116
2024-12-09 30.14 30.84 29.66 29.91 342306
2024-12-10 29.60 30.38 29.41 29.78 446682
2024-12-11 30.30 31.09 29.78 30.56 373244
2024-12-12 30.22 31.10 29.75 30.49 410784
2024-12-13 30.49 30.90 29.81 30.00 499131
2024-12-16 29.74 30.45 29.52 30.21 574885
2024-12-17 30.15 31.16 30.00 30.82 428817
2024-12-18 31.00 31.28 29.87 29.98 391224
2024-12-19 30.56 32.15 30.15 31.03 591264
2024-12-20 30.58 31.17 30.24 30.30 475286
2024-12-23 30.30 31.05 30.25 30.97 362826
2024-12-24 31.02 31.09 30.30 30.84 128389
2024-12-26 30.59 30.83 30.17 30.54 238659
2024-12-27 30.50 30.73 30.00 30.50 198072
2024-12-30 30.11 31.48 30.00 31.02 410118
2024-12-31 31.11 31.39 30.61 30.90 307359
2025-01-02 31.03 31.15 30.21 30.49 426928
2025-01-03 30.63 31.65 30.63 31.26 268198
2025-01-06 31.50 32.82 31.01 32.16 472116
2025-01-07 32.48 33.49 31.45 31.74 658574
2025-01-08 31.11 31.61 30.66 31.24 292827
2025-01-10 31.64 31.92 30.89 31.20 499340
2025-01-13 31.00 31.22 30.42 31.07 344094
2025-01-14 31.20 31.70 30.79 31.10 260573
2025-01-15 31.73 31.85 31.11 31.51 169567
2025-01-16 31.46 32.04 31.00 31.50 204386
2025-01-17 31.92 31.98 31.38 31.55 165133
2025-01-21 31.55 31.99 30.63 31.39 522181
2025-01-22 31.28 31.60 30.80 31.56 307248
2025-01-23 31.23 32.09 30.93 31.88 226848
2025-01-24 32.00 32.76 31.51 32.20 177274
2025-01-27 31.75 32.67 31.50 32.55 371670
2025-01-28 32.82 33.46 32.37 32.52 236348
2025-01-29 32.43 32.97 32.02 32.90 318283
2025-01-30 33.00 33.74 32.41 32.48 184265
2025-01-31 32.59 32.93 31.82 32.42 193508
2025-02-03 31.61 32.30 31.00 32.09 247683
2025-02-04 32.09 32.77 32.09 32.50 237837
2025-02-05 32.22 32.78 32.18 32.58 149182
2025-02-06 32.42 33.72 32.42 33.72 325351
2025-02-07 33.74 34.94 33.46 33.49 457694
2025-02-10 33.75 34.52 33.14 33.28 322749
2025-02-11 33.15 33.87 33.02 33.80 264405
2025-02-12 33.48 34.06 33.28 33.77 255575
2025-02-13 33.94 34.82 33.63 34.49 231821
2025-02-14 34.32 34.73 33.95 34.22 211635
2025-02-18 34.50 34.50 32.52 32.76 409933
2025-02-19 32.27 32.72 30.30 30.51 1111962
2025-02-20 32.50 33.29 27.52 28.30 1274716
2025-02-21 28.72 29.03 25.60 26.02 1034633
2025-02-24 26.44 26.94 24.90 26.04 611826
2025-02-25 25.70 26.29 25.13 25.26 457957
2025-02-26 25.28 25.67 24.53 24.55 972238
2025-02-27 24.76 24.97 23.67 23.94 713294
2025-02-28 23.83 24.13 23.28 23.92 780966
2025-03-03 24.26 24.40 23.61 23.69 496368
2025-03-04 23.35 24.00 23.03 23.20 498353
2025-03-05 23.32 23.91 23.00 23.43 252093
2025-03-06 23.10 23.71 22.56 22.77 308456
2025-03-07 22.60 23.31 22.30 23.11 333348
2025-03-10 22.59 23.08 21.70 21.78 448536
2025-03-11 21.80 22.27 21.09 21.49 342373
2025-03-12 21.62 22.00 20.70 21.33 1007841
2025-03-13 21.32 21.34 20.54 20.70 701817
2025-03-14 20.85 21.10 20.50 20.93 597723
2025-03-17 20.90 22.49 20.90 22.19 624224
2025-03-18 22.08 22.50 22.07 22.32 408973
2025-03-19 22.35 22.94 21.83 22.02 671747
2025-03-20 21.69 21.97 21.00 21.36 575269
2025-03-21 21.14 21.98 21.00 21.58 461808
2025-03-24 22.20 22.38 20.76 20.76 514962
2025-03-25 20.80 21.69 20.80 21.14 413720
2025-03-26 21.33 21.43 20.54 20.56 332552
2025-03-27 20.50 21.20 20.38 20.68 319803
2025-03-28 20.55 20.83 19.77 19.92 478770
2025-03-31 19.53 19.75 19.28 19.51 669674
2025-04-01 19.52 19.79 18.93 19.17 447917
2025-04-02 18.84 19.62 18.84 19.53 489985
2025-04-03 19.15 19.15 17.91 18.00 749236
2025-04-04 17.20 17.78 16.70 17.45 685078
2025-04-07 16.93 19.25 16.90 17.85 723028
2025-04-08 18.37 18.54 16.92 16.96 664744
2025-04-09 17.00 19.73 16.84 19.68 617440
2025-04-10 19.05 19.23 17.44 17.65 445998
2025-04-11 17.71 17.98 17.06 17.95 280649
2025-04-14 18.32 18.50 17.44 17.78 384975
2025-04-15 17.64 18.19 17.64 17.89 277411
2025-04-16 17.59 18.15 17.22 17.40 313602
2025-04-17 17.51 17.51 16.96 17.10 391226
2025-04-21 16.80 17.16 16.60 17.01 424567
2025-04-22 17.22 17.52 16.97 17.08 481035
2025-04-23 17.75 18.89 17.56 17.98 702902
2025-04-24 17.80 19.10 17.76 18.89 442415
2025-04-25 18.83 18.87 18.34 18.38 354324
2025-04-28 18.30 18.77 18.07 18.44 751827
2025-04-29 18.49 18.63 18.24 18.44 467088
2025-04-30 18.00 18.33 17.70 18.21 788406
2025-05-01 18.40 18.92 18.12 18.29 515582
2025-05-02 18.58 18.93 18.49 18.93 464038
2025-05-05 18.66 19.40 18.66 19.00 519489
2025-05-06 18.73 19.12 18.50 18.77 330525
2025-05-07 18.82 19.37 18.78 19.12 428008
2025-05-08 19.30 20.80 19.30 19.94 980511
2025-05-09 20.09 20.48 19.73 19.92 627176
2025-05-12 20.83 21.61 20.29 21.50 753738
2025-05-13 21.47 21.81 21.01 21.41 1119070
2025-05-14 18.05 18.17 14.50 15.64 6946027
2025-05-15 15.32 15.38 14.32 14.78 2543409
2025-05-16 14.81 15.18 14.35 15.07 1656422
2025-05-19 14.72 15.35 14.44 15.35 1159065
2025-05-20 15.47 15.47 14.84 15.05 1096734
2025-05-21 14.92 15.12 14.61 14.70 783740
2025-05-22 14.70 14.91 14.47 14.70 696175
2025-05-23 14.40 14.61 14.00 14.15 1115459
2025-05-27 14.26 15.25 14.13 15.06 1609684
2025-05-28 15.05 15.24 14.79 14.79 696869
2025-05-29 15.00 15.43 14.88 15.42 2156860
2025-05-30 15.34 15.68 15.00 15.44 1553285
2025-06-02 15.41 15.41 14.84 15.05 1213496
2025-06-03 15.05 15.66 14.64 15.44 841428
2025-06-04 15.50 16.54 15.50 16.28 1015075
2025-06-05 16.30 16.33 15.67 15.70 763093
2025-06-06 15.80 16.66 15.80 16.48 833080
2025-06-09 16.62 17.32 16.47 16.58 707437
2025-06-10 16.93 17.36 16.77 16.94 1246305
2025-06-11 16.99 17.09 16.53 16.53 628467
2025-06-12 16.24 16.54 16.00 16.27 772191
2025-06-13 15.87 16.04 15.61 15.68 78210

Explore More About DAVA

Coins representing dividend payouts and trends

DAVA Dividend History

Discover Endava PLC'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

DAVA Stock Split History

Discover Endava PLC'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

DAVA Historical Prices

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