Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
EHang Holdings Ltd (EH) Historical Prices: Free Download & Interactive Data Table 2025

EH Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

29.76

(February 14, 2025)

52-Week High

129.80

(February 12, 2021)

All-Time High

16.53

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-12-12 12.55 13.36 11.77 12.49 750019
2019-12-13 12.45 13.70 12.12 12.90 290954
2019-12-16 12.90 13.20 12.11 12.50 158289
2019-12-17 12.50 12.64 11.00 11.07 222898
2019-12-18 11.19 11.19 9.04 9.52 403853
2019-12-19 9.44 9.49 7.84 9.40 325162
2019-12-20 9.50 10.09 8.88 10.00 96592
2019-12-23 10.05 10.64 9.50 10.18 70022
2019-12-24 10.00 10.53 9.85 10.53 29951
2019-12-26 10.46 11.00 10.32 10.61 46340
2019-12-27 10.77 10.77 10.00 10.63 45901
2019-12-30 10.74 10.80 10.15 10.64 47181
2019-12-31 10.52 10.88 10.47 10.75 73212
2020-01-02 10.81 13.98 10.81 12.70 228963
2020-01-03 12.96 13.00 12.42 12.80 59006
2020-01-06 13.90 13.90 12.75 13.54 185093
2020-01-07 13.98 13.99 12.90 13.55 57891
2020-01-08 13.70 14.07 13.36 13.60 100459
2020-01-09 14.08 14.08 13.04 13.45 38814
2020-01-10 13.65 13.65 13.12 13.32 35172
2020-01-13 13.40 14.31 13.15 13.64 91572
2020-01-14 13.53 13.61 13.20 13.42 52909
2020-01-15 13.72 14.57 13.41 13.75 67881
2020-01-16 14.02 14.02 12.23 13.29 31319
2020-01-17 13.19 13.26 12.81 13.21 25845
2020-01-21 13.25 13.25 12.81 13.05 22269
2020-01-22 13.05 13.10 12.53 13.10 14368
2020-01-23 13.30 13.30 12.65 12.80 10633
2020-01-24 12.72 12.79 12.44 12.55 10612
2020-01-27 11.81 12.45 11.51 11.81 37551
2020-01-28 11.80 12.41 11.76 12.27 10768
2020-01-29 12.12 12.68 11.54 11.94 14093
2020-01-30 11.84 11.84 11.10 11.40 9479
2020-01-31 11.30 11.82 10.50 10.86 19813
2020-02-03 10.80 11.87 10.80 11.34 11454
2020-02-04 11.35 12.60 11.35 12.43 19837
2020-02-05 12.60 12.60 11.69 12.44 6152
2020-02-06 11.88 12.30 11.53 12.30 3949
2020-02-07 12.30 12.30 11.51 12.26 5727
2020-02-10 11.76 12.30 11.71 12.30 12612
2020-02-11 12.30 12.60 12.11 12.40 28951
2020-02-12 12.13 12.60 12.12 12.60 25034
2020-02-13 12.25 12.43 12.16 12.40 2628
2020-02-14 12.13 12.30 12.00 12.00 4421
2020-02-18 12.00 12.32 11.86 12.03 6668
2020-02-19 12.17 12.60 12.17 12.60 57837
2020-02-20 12.59 12.59 12.00 12.10 15136
2020-02-21 12.25 12.51 11.88 12.03 13449
2020-02-24 12.00 12.00 10.80 11.09 30350
2020-02-25 12.29 12.29 11.30 11.41 13834
2020-02-26 11.53 11.90 11.00 11.07 15831
2020-02-27 11.09 11.88 11.04 11.11 82882
2020-02-28 11.39 11.70 10.80 11.05 18505
2020-03-02 11.99 11.99 11.06 11.06 10154
2020-03-03 11.46 11.60 11.10 11.20 36779
2020-03-04 11.67 11.80 11.00 11.12 21023
2020-03-05 11.00 11.34 11.00 11.25 3694
2020-03-06 11.20 11.54 11.10 11.10 8765
2020-03-09 11.10 11.16 10.13 10.25 18171
2020-03-10 10.71 11.88 10.66 11.00 15753
2020-03-11 11.30 11.30 10.26 10.33 16450
2020-03-12 10.01 10.95 10.00 10.84 20470
2020-03-13 11.40 11.40 9.62 10.05 9416
2020-03-16 10.00 10.13 9.70 9.95 22839
2020-03-17 9.95 10.81 9.70 10.10 18648
2020-03-18 10.10 10.68 10.05 10.15 6279
2020-03-19 10.20 10.30 10.15 10.25 9621
2020-03-20 10.30 10.80 10.16 10.16 23948
2020-03-23 10.17 10.69 10.15 10.20 6661
2020-03-24 11.24 11.24 10.20 10.42 22774
2020-03-25 10.98 10.98 10.15 10.36 9702
2020-03-26 10.35 11.21 10.27 11.21 22537
2020-03-27 11.00 11.00 10.26 10.47 14479
2020-03-30 11.04 11.04 10.21 10.21 9882
2020-03-31 10.99 10.99 10.27 10.74 4452
2020-04-01 10.34 10.67 10.25 10.28 7436
2020-04-02 11.18 12.40 11.15 11.80 115294
2020-04-03 12.37 12.37 11.41 11.68 63832
2020-04-06 12.00 12.05 11.50 11.98 35760
2020-04-07 12.10 12.20 11.51 11.94 68055
2020-04-08 12.05 12.05 11.90 12.05 48129
2020-04-09 12.24 12.25 11.68 12.00 63361
2020-04-13 12.05 12.07 11.77 11.93 69930
2020-04-14 12.10 12.27 11.93 12.10 54228
2020-04-15 12.05 12.05 11.92 11.97 32637
2020-04-16 12.05 13.83 11.94 13.33 226173
2020-04-17 13.50 13.93 12.50 12.99 99757
2020-04-20 13.41 13.49 12.25 12.42 90337
2020-04-21 12.50 12.98 12.35 12.76 46593
2020-04-22 12.82 12.84 12.28 12.40 27091
2020-04-23 12.60 12.98 12.20 12.32 36476
2020-04-24 12.39 12.95 12.39 12.80 62169
2020-04-27 12.95 12.95 12.50 12.73 52044
2020-04-28 12.90 16.24 12.90 13.60 421991
2020-04-29 13.40 13.80 12.73 13.11 88343
2020-04-30 13.11 13.11 11.12 11.77 111659
2020-05-01 11.70 11.70 11.00 11.00 25307
2020-05-04 11.59 11.59 11.00 11.50 25227
2020-05-05 11.96 12.49 11.50 12.02 20258
2020-05-06 12.39 12.39 11.58 11.73 9225
2020-05-07 11.97 12.23 11.70 11.91 10531
2020-05-08 12.03 12.25 11.80 11.91 13837
2020-05-11 12.21 12.25 11.80 11.96 14830
2020-05-12 12.15 12.20 11.80 11.80 16732
2020-05-13 12.05 12.05 11.31 11.69 22201
2020-05-14 11.65 11.96 11.31 11.49 12642
2020-05-15 12.20 12.20 11.37 11.37 9365
2020-05-18 12.50 12.79 11.51 11.95 26250
2020-05-19 12.70 12.70 11.53 12.01 12938
2020-05-20 11.93 12.38 11.53 11.54 15871
2020-05-21 11.95 11.95 11.53 11.90 13500
2020-05-22 11.90 11.90 11.57 11.65 10531
2020-05-26 12.48 12.48 11.70 11.71 12284
2020-05-27 12.79 12.79 11.72 11.74 19883
2020-05-28 12.34 12.34 11.93 12.11 37484
2020-05-29 12.35 12.35 11.75 12.12 23300
2020-06-01 11.90 12.14 11.75 11.88 18774
2020-06-02 12.10 12.10 11.71 11.75 15779
2020-06-03 11.98 11.98 11.73 11.77 11840
2020-06-04 11.60 11.80 11.52 11.67 12195
2020-06-05 11.76 11.80 11.63 11.79 11812
2020-06-08 11.95 13.43 11.67 13.38 52681
2020-06-09 13.47 13.60 12.50 12.67 71531
2020-06-10 13.35 13.40 12.40 12.40 147818
2020-06-11 13.28 13.28 12.50 12.50 43131
2020-06-12 12.60 12.79 12.00 12.00 33279
2020-06-15 13.04 13.04 12.51 12.85 42553
2020-06-16 13.10 13.10 12.40 12.50 60789
2020-06-17 12.50 12.50 11.93 12.28 42928
2020-06-18 12.47 12.54 11.75 12.00 27090
2020-06-19 12.04 12.50 11.80 11.80 41452
2020-06-22 11.50 11.78 11.20 11.44 70148
2020-06-23 11.47 11.84 11.36 11.45 25603
2020-06-24 11.42 11.67 11.39 11.51 28219
2020-06-25 11.58 11.58 11.20 11.32 19696
2020-06-26 11.34 11.42 11.03 11.15 21249
2020-06-29 11.03 11.15 10.51 10.86 42173
2020-06-30 10.50 11.03 10.35 10.48 84420
2020-07-01 10.97 10.97 10.49 10.76 56874
2020-07-02 10.76 11.10 10.39 10.39 52236
2020-07-06 10.80 12.00 10.80 12.00 129673
2020-07-07 11.99 12.32 11.61 12.14 173376
2020-07-08 12.00 12.00 11.51 11.71 30559
2020-07-09 11.91 11.92 11.29 11.36 47778
2020-07-10 11.39 12.00 11.31 11.79 72281
2020-07-13 12.16 12.26 10.76 10.94 73079
2020-07-14 11.20 11.45 10.60 10.60 92842
2020-07-15 10.60 11.29 10.52 10.85 104023
2020-07-16 10.65 10.85 10.51 10.85 99540
2020-07-17 10.70 11.21 10.36 10.45 153971
2020-07-20 10.40 10.58 10.15 10.38 94254
2020-07-21 10.35 10.50 10.20 10.30 77782
2020-07-22 10.51 10.53 9.99 10.00 101816
2020-07-23 10.00 10.42 9.71 9.97 117348
2020-07-24 9.90 9.90 7.59 8.53 259160
2020-07-27 8.63 9.00 8.00 8.15 151094
2020-07-28 8.15 8.15 7.70 7.70 107754
2020-07-29 8.49 8.50 7.78 8.04 135122
2020-07-30 8.49 8.50 7.67 7.99 145281
2020-07-31 8.73 8.73 7.70 8.32 126475
2020-08-03 8.45 9.80 8.42 9.64 161018
2020-08-04 10.38 10.38 9.71 9.99 87110
2020-08-05 10.00 10.03 9.76 9.90 81778
2020-08-06 9.90 10.60 9.38 9.44 61701
2020-08-07 9.30 9.50 9.05 9.21 61885
2020-08-10 9.36 9.90 9.36 9.69 38394
2020-08-11 9.86 10.39 9.66 9.72 51698
2020-08-12 9.89 10.00 9.54 9.70 25318
2020-08-13 9.71 9.90 9.13 9.20 63778
2020-08-14 9.25 9.65 8.80 8.99 85273
2020-08-17 9.00 9.15 8.81 8.94 67036
2020-08-18 8.95 9.00 8.51 8.80 66053
2020-08-19 8.65 8.88 8.25 8.32 91685
2020-08-20 8.35 8.36 7.83 8.02 131396
2020-08-21 8.30 8.45 7.90 8.05 147980
2020-08-24 8.22 8.45 7.77 7.88 116305
2020-08-25 8.37 8.47 7.95 8.42 83906
2020-08-26 8.89 8.89 8.07 8.60 121545
2020-08-27 8.50 8.59 8.00 8.21 82521
2020-08-28 8.25 8.48 8.25 8.36 23117
2020-08-31 8.59 9.23 8.25 9.20 111955
2020-09-01 9.40 9.50 8.71 9.11 99829
2020-09-02 9.43 9.46 8.42 9.08 95760
2020-09-03 9.15 9.33 8.70 9.19 103583
2020-09-04 9.15 9.19 8.36 8.53 61917
2020-09-08 8.71 8.80 8.36 8.60 62478
2020-09-09 8.66 8.88 8.40 8.65 51501
2020-09-10 8.81 9.18 8.53 9.11 78918
2020-09-11 8.91 9.20 8.81 9.12 51954
2020-09-14 9.11 9.12 8.80 9.06 35297
2020-09-15 9.10 9.75 9.01 9.74 158764
2020-09-16 10.00 10.05 9.39 10.00 710710
2020-09-17 10.00 10.00 9.14 9.66 80246
2020-09-18 9.62 9.76 8.98 9.59 81482
2020-09-21 9.32 9.32 8.81 8.92 42631
2020-09-22 8.95 9.33 8.65 9.25 59135
2020-09-23 9.10 9.10 8.52 8.68 80913
2020-09-24 8.50 8.67 7.92 8.00 110994
2020-09-25 8.16 8.50 7.82 8.00 90479
2020-09-28 8.10 8.26 7.90 7.99 89019
2020-09-29 8.00 8.37 7.94 7.95 45428
2020-09-30 7.98 8.20 7.92 7.98 76521
2020-10-01 8.17 8.22 7.90 8.04 50127
2020-10-02 8.00 8.04 7.92 8.00 40273
2020-10-05 8.00 8.05 7.95 8.00 79324
2020-10-06 8.00 8.25 8.00 8.10 71657
2020-10-07 8.14 8.33 8.06 8.29 51047
2020-10-08 8.44 8.84 8.22 8.79 133906
2020-10-09 8.93 9.60 8.70 9.24 219055
2020-10-12 9.25 9.43 8.78 8.80 143863
2020-10-13 8.90 9.00 8.64 8.75 57600
2020-10-14 8.90 9.10 8.81 9.10 107346
2020-10-15 9.05 9.09 8.65 9.02 80986
2020-10-16 9.04 9.10 8.74 8.98 59093
2020-10-19 9.15 9.15 8.80 9.04 83243
2020-10-20 9.11 9.13 8.90 9.05 89452
2020-10-21 9.10 9.10 8.68 9.08 144112
2020-10-22 8.81 9.04 8.68 8.96 81794
2020-10-23 9.02 9.02 8.62 8.65 53991
2020-10-26 8.74 8.74 8.40 8.53 97772
2020-10-27 8.46 8.70 8.20 8.36 51113
2020-10-28 8.15 8.31 7.91 7.97 81190
2020-10-29 8.10 8.30 8.10 8.19 75538
2020-10-30 8.20 8.38 7.91 7.95 75580
2020-11-02 8.18 8.20 7.92 8.05 91918
2020-11-03 8.14 8.20 8.01 8.12 41180
2020-11-04 8.24 8.33 8.16 8.30 47325
2020-11-05 8.50 8.91 8.49 8.79 104505
2020-11-06 8.79 8.91 8.73 8.88 119463
2020-11-09 9.14 9.50 9.09 9.29 244858
2020-11-10 9.42 9.42 9.00 9.08 87753
2020-11-11 9.50 9.50 8.90 9.29 156699
2020-11-12 9.44 9.44 9.06 9.41 155453
2020-11-13 9.80 12.50 9.61 10.48 1759916
2020-11-16 11.81 11.98 10.81 11.23 1110307
2020-11-17 11.34 11.64 10.90 11.27 404010
2020-11-18 11.58 11.60 10.80 11.13 536824
2020-11-19 11.20 11.70 11.05 11.25 242727
2020-11-20 11.25 11.25 10.80 11.07 533487
2020-11-23 11.90 13.01 11.30 12.67 1715128
2020-11-24 14.33 15.02 13.00 14.82 1784567
2020-11-25 14.37 14.50 13.33 13.50 1249620
2020-11-27 14.59 14.99 14.00 14.93 884648
2020-11-30 14.88 14.98 13.85 14.62 1099485
2020-12-01 14.70 14.72 13.23 13.62 738663
2020-12-02 13.00 13.70 11.86 13.24 905287
2020-12-03 14.16 14.50 13.03 13.30 709616
2020-12-04 13.30 13.63 12.69 13.45 551520
2020-12-07 14.03 18.69 13.89 18.14 2498124
2020-12-08 22.76 24.38 20.07 22.20 5069421
2020-12-09 23.16 23.46 19.01 19.88 2678803
2020-12-10 18.82 20.26 18.22 19.78 934159
2020-12-11 19.96 20.93 18.10 18.93 1461814
2020-12-14 19.22 19.59 17.62 18.26 969278
2020-12-15 18.82 18.89 17.69 18.61 765876
2020-12-16 18.83 20.09 18.70 19.88 1180718
2020-12-17 20.35 21.04 19.32 20.21 1105696
2020-12-18 20.20 20.50 19.23 19.80 628109
2020-12-21 20.30 25.90 19.81 25.75 3912096
2020-12-22 27.38 29.12 24.10 26.55 4857144
2020-12-23 26.95 27.60 24.60 25.46 1723056
2020-12-24 26.00 26.50 24.80 26.16 1106686
2020-12-28 26.50 27.40 23.00 23.24 2001007
2020-12-29 25.21 25.30 20.42 22.10 2890686
2020-12-30 23.10 23.10 21.50 22.21 1385283
2020-12-31 21.92 22.85 20.60 21.11 1402864
2021-01-04 22.00 22.00 20.21 21.24 1233519
2021-01-05 21.18 25.50 21.02 25.50 2293967
2021-01-06 24.12 25.60 23.30 23.72 1167434
2021-01-07 24.50 25.00 23.80 25.00 935035
2021-01-08 25.40 25.99 23.40 24.61 1228042
2021-01-11 24.02 27.00 24.02 26.06 1771543
2021-01-12 26.98 31.74 26.80 31.40 3021250
2021-01-13 33.58 38.97 33.01 37.98 4771480
2021-01-14 39.70 49.86 39.60 44.46 6123863
2021-01-15 48.67 51.40 39.00 40.00 7597659
2021-01-19 45.02 61.60 44.61 61.39 8403743
2021-01-20 60.01 77.31 53.35 73.90 14429966
2021-01-21 69.52 81.99 68.51 75.39 9537595
2021-01-22 73.78 78.25 70.12 77.20 5009275
2021-01-25 87.00 99.98 78.78 89.53 8000710
2021-01-26 93.63 98.00 85.33 90.00 4943626
2021-01-27 82.00 88.86 78.00 80.00 3753861
2021-01-28 78.46 85.60 71.00 73.20 2708045
2021-01-29 72.06 74.30 64.10 66.36 3381409
2021-02-01 76.79 81.89 73.00 81.50 3155612
2021-02-02 87.66 89.50 78.10 81.45 2204861
2021-02-03 83.67 85.61 81.01 83.00 1334045
2021-02-04 80.40 84.05 75.58 80.91 1589978
2021-02-05 78.23 78.23 72.73 76.40 1949442
2021-02-08 76.52 76.67 69.24 73.94 2512794
2021-02-09 71.51 92.27 71.45 92.13 4890409
2021-02-10 90.00 110.00 90.00 110.00 5407907
2021-02-11 105.85 109.80 97.00 108.45 2137051
2021-02-12 104.25 129.80 103.80 124.09 2715432
2021-02-16 123.50 124.09 44.46 46.30 22196597
2021-02-17 50.05 81.50 46.20 77.73 60348015
2021-02-18 76.86 76.90 58.50 61.19 16935009
2021-02-19 64.90 69.95 58.15 59.80 7963740
2021-02-22 61.71 63.79 52.52 53.23 7281195
2021-02-23 47.30 51.25 40.50 50.18 6042611
2021-02-24 50.10 58.00 47.50 54.09 5538691
2021-02-25 52.51 55.00 44.51 45.74 5152381
2021-02-26 46.24 48.96 43.10 46.33 3352271
2021-03-01 49.10 53.80 48.10 50.08 3458200
2021-03-02 50.03 50.11 45.51 45.70 1550010
2021-03-03 46.22 47.16 41.01 42.51 2200320
2021-03-04 40.52 43.15 34.21 36.04 4612602
2021-03-05 36.00 36.10 28.53 34.67 4029949
2021-03-08 35.06 41.00 32.38 35.21 6208742
2021-03-09 39.90 48.00 37.21 46.15 6374611
2021-03-10 51.80 54.75 42.00 44.40 8218763
2021-03-11 47.80 51.55 45.54 51.30 4023352
2021-03-12 48.29 51.99 46.70 51.69 2475638
2021-03-15 52.30 53.50 49.00 51.50 2419792
2021-03-16 51.49 51.50 45.18 47.58 2508425
2021-03-17 44.28 50.00 43.55 49.72 1719999
2021-03-18 47.38 48.57 44.64 45.34 1530260
2021-03-19 44.22 46.55 43.58 46.31 1305303
2021-03-22 46.58 46.58 41.70 42.69 1960763
2021-03-23 42.20 43.04 39.26 39.80 2127386
2021-03-24 39.70 40.44 35.16 35.52 3103029
2021-03-25 33.24 36.29 32.18 35.99 2283140
2021-03-26 36.12 36.60 32.35 34.81 1768497
2021-03-29 34.00 35.00 32.32 32.86 1264683
2021-03-30 32.28 36.40 30.74 35.98 2574155
2021-03-31 36.02 37.20 34.80 37.04 1314170
2021-04-01 38.65 39.60 35.35 36.04 1549983
2021-04-05 36.79 36.79 33.36 34.60 1230876
2021-04-06 33.56 37.90 33.38 37.46 1538826
2021-04-07 36.21 36.63 33.50 33.98 1599698
2021-04-08 34.22 35.75 33.60 34.07 1000192
2021-04-09 33.50 35.48 32.81 34.34 828661
2021-04-12 33.13 33.40 28.10 29.20 4364157
2021-04-13 28.79 29.65 27.00 29.02 2520916
2021-04-14 29.52 31.00 28.20 29.40 1592650
2021-04-15 30.13 30.13 27.60 28.93 1632282
2021-04-16 26.01 28.35 25.52 27.91 3953959
2021-04-19 26.68 26.73 23.77 24.79 2985937
2021-04-20 24.22 25.88 23.60 24.58 2174961
2021-04-21 24.26 26.68 23.31 25.82 2430455
2021-04-22 26.40 28.33 25.31 26.42 2384081
2021-04-23 26.70 29.25 26.08 27.74 2275194
2021-04-26 28.10 29.93 26.86 29.13 2049795
2021-04-27 29.40 30.77 28.25 30.23 1888930
2021-04-28 30.09 31.21 28.88 30.36 1451628
2021-04-29 30.51 30.73 28.00 28.79 1237145
2021-04-30 27.98 29.72 27.60 27.90 1087739
2021-05-03 27.01 27.27 22.80 23.19 5263216
2021-05-04 22.51 25.75 21.86 24.13 3029191
2021-05-05 24.04 24.41 22.45 22.80 1328572
2021-05-06 22.50 23.98 22.11 23.40 1934735
2021-05-07 23.25 23.97 22.79 23.45 1342472
2021-05-10 23.17 23.17 21.80 22.23 1167065
2021-05-11 20.24 22.86 20.01 22.59 1549932
2021-05-12 22.60 23.34 21.82 22.52 1184779
2021-05-13 22.18 23.21 20.72 21.40 1961903
2021-05-14 21.99 22.86 20.62 21.09 2124684
2021-05-17 20.23 21.49 19.75 21.37 1650646
2021-05-18 20.92 25.18 20.45 23.45 4006906
2021-05-19 22.14 22.65 21.10 21.96 2576531
2021-05-20 22.30 22.99 21.51 22.81 1320736
2021-05-21 23.20 23.81 21.61 21.74 1653603
2021-05-24 22.00 22.17 20.85 21.60 1550110
2021-05-25 21.60 24.89 21.17 22.53 6794783
2021-05-26 23.00 26.39 22.30 25.47 6576354
2021-05-27 25.85 26.40 24.33 25.86 3550413
2021-05-28 26.41 28.38 25.80 27.01 2495548
2021-06-01 27.95 29.85 27.50 28.54 2857094
2021-06-02 29.20 29.25 27.00 28.83 2402372
2021-06-03 27.85 29.11 27.07 27.22 1633669
2021-06-04 27.77 36.80 27.00 32.60 10280961
2021-06-07 33.82 35.40 32.36 34.25 4023581
2021-06-08 35.03 40.50 34.72 40.41 6295034
2021-06-09 42.00 42.59 37.35 38.64 4324465
2021-06-10 38.89 40.10 35.66 36.66 2528271
2021-06-11 36.97 39.38 36.75 37.85 1621309
2021-06-14 38.73 41.48 37.90 40.38 2562923
2021-06-15 44.00 47.38 37.32 38.74 9425002
2021-06-16 37.32 39.97 36.60 37.86 2080320
2021-06-17 37.86 41.65 37.86 39.29 2130943
2021-06-18 39.60 40.59 36.80 37.25 2247432
2021-06-21 37.75 39.38 36.72 38.85 1732518
2021-06-22 37.80 39.85 37.50 39.48 1779195
2021-06-23 40.10 42.00 39.15 40.39 2231581
2021-06-24 40.85 42.10 38.88 39.14 2151881
2021-06-25 40.04 40.40 38.50 39.79 1118815
2021-06-28 39.79 44.60 39.65 44.33 3512450
2021-06-29 43.31 43.75 40.75 42.29 1941539
2021-06-30 42.35 44.38 41.21 43.00 1854666
2021-07-01 43.55 43.80 40.07 40.85 1420026
2021-07-02 41.25 42.20 39.22 40.47 1220610
2021-07-06 39.15 39.66 37.35 38.28 1740121
2021-07-07 38.27 39.03 33.60 34.00 2670499
2021-07-08 31.49 34.27 30.63 32.93 1760661
2021-07-09 34.40 34.85 32.68 33.37 1534960
2021-07-12 33.65 34.20 31.90 33.09 913365
2021-07-13 32.82 33.06 31.50 32.14 1440003
2021-07-14 32.33 32.50 30.16 30.42 1001787
2021-07-15 30.05 32.30 29.38 30.47 1028287
2021-07-16 30.54 30.90 27.82 28.69 1569420
2021-07-19 27.44 29.20 27.31 28.44 1468173
2021-07-20 29.00 29.90 27.49 29.68 1041666
2021-07-21 29.96 30.77 28.94 30.30 1354658
2021-07-22 30.59 30.69 27.87 28.00 1067863
2021-07-23 27.20 27.40 25.65 25.92 2279459
2021-07-26 25.30 28.19 25.15 25.77 2389056
2021-07-27 25.79 25.89 22.84 23.38 2961676
2021-07-28 24.26 26.25 24.04 25.65 1642537
2021-07-29 26.09 26.39 24.63 25.41 1111638
2021-07-30 24.89 26.45 24.63 26.30 1297677
2021-08-02 26.79 28.60 26.04 27.95 1504425
2021-08-03 27.57 27.62 25.38 26.35 960832
2021-08-04 26.31 27.10 25.25 25.46 736934
2021-08-05 25.80 26.44 25.20 25.61 464876
2021-08-06 25.78 26.16 24.85 25.33 477464
2021-08-09 25.69 27.22 25.16 26.33 626013
2021-08-10 26.77 27.75 25.80 26.36 581983
2021-08-11 26.36 26.49 24.44 25.66 950576
2021-08-12 25.43 25.48 24.35 25.14 684723
2021-08-13 25.00 25.10 23.93 24.18 702308
2021-08-16 23.82 24.18 22.75 23.62 659085
2021-08-17 23.05 24.22 22.80 23.92 485232
2021-08-18 24.47 24.95 23.07 24.18 723941
2021-08-19 23.09 23.82 21.00 21.26 1847290
2021-08-20 21.51 23.20 21.42 22.65 911193
2021-08-23 23.00 24.15 22.90 23.89 761309
2021-08-24 25.00 25.84 24.34 25.45 1490082
2021-08-25 23.46 25.90 22.71 25.46 1759157
2021-08-26 25.01 27.65 25.00 26.06 1173237
2021-08-27 27.13 27.13 25.26 25.84 649177
2021-08-30 25.84 26.44 25.10 25.79 410883
2021-08-31 25.61 27.64 25.55 27.20 814917
2021-09-01 27.00 27.45 26.45 26.83 675298
2021-09-02 26.83 28.88 26.83 27.07 972738
2021-09-03 27.70 29.33 27.35 27.93 1055379
2021-09-07 28.25 29.20 27.79 28.60 803047
2021-09-08 28.65 28.80 26.28 26.74 1013557
2021-09-09 26.40 27.74 25.85 27.17 583490
2021-09-10 27.31 27.44 26.13 26.42 423916
2021-09-13 26.20 26.67 25.30 25.44 821164
2021-09-14 25.60 26.36 24.13 24.50 846951
2021-09-15 24.55 25.27 23.90 24.91 669377
2021-09-16 24.20 25.43 24.17 25.28 404125
2021-09-17 25.28 26.62 25.28 26.53 1642139
2021-09-20 24.81 25.13 24.05 24.63 979749
2021-09-21 25.10 25.55 24.79 25.34 576128
2021-09-22 25.71 26.98 25.48 26.71 760427
2021-09-23 26.96 27.33 26.12 27.11 562384
2021-09-24 27.00 27.11 25.85 25.94 538882
2021-09-27 26.31 26.92 25.22 26.52 513641
2021-09-28 26.32 26.46 24.88 25.06 505439
2021-09-29 25.33 25.40 23.70 23.78 632651
2021-09-30 24.40 24.78 23.51 23.91 430716
2021-10-01 23.91 24.20 22.60 23.25 888656
2021-10-04 23.24 23.24 21.56 21.61 643818
2021-10-05 21.78 22.45 21.51 21.93 730281
2021-10-06 21.50 22.13 21.01 21.31 898419
2021-10-07 22.00 23.25 21.72 22.08 1206875
2021-10-08 22.34 22.50 21.67 21.70 400005
2021-10-11 21.95 22.46 21.04 21.13 816312
2021-10-12 21.17 22.06 21.05 21.14 572327
2021-10-13 21.20 22.15 21.07 21.81 690338
2021-10-14 22.19 22.95 21.47 22.53 885559
2021-10-15 22.68 23.29 22.11 22.28 695900
2021-10-18 22.21 23.65 22.00 23.25 677484
2021-10-19 23.76 24.45 23.02 24.14 978096
2021-10-20 24.10 25.80 24.05 25.27 931268
2021-10-21 25.27 26.88 24.94 26.25 973917
2021-10-22 26.50 27.00 25.02 26.06 926793
2021-10-25 26.25 27.57 26.18 27.11 751361
2021-10-26 27.20 27.37 24.20 24.62 1375593
2021-10-27 24.70 26.67 23.86 23.86 1814322
2021-10-28 23.78 24.64 23.47 24.59 749579
2021-10-29 24.36 25.01 23.78 24.13 319641
2021-11-01 24.07 25.81 24.01 25.34 668985
2021-11-02 24.78 25.28 24.26 24.81 425446
2021-11-03 24.86 25.27 24.14 25.26 440369
2021-11-04 25.26 25.69 24.11 24.83 474211
2021-11-05 24.60 24.96 23.83 24.84 507609
2021-11-08 24.64 26.06 24.58 25.82 589168
2021-11-09 25.90 26.00 24.76 25.47 494477
2021-11-10 25.00 25.88 23.61 23.88 560946
2021-11-11 24.36 25.17 23.89 24.81 447680
2021-11-12 25.00 25.60 24.50 25.32 301196
2021-11-15 25.30 25.58 24.30 24.43 445949
2021-11-16 24.50 24.52 23.80 24.42 446023
2021-11-17 24.58 24.58 23.70 24.25 457107
2021-11-18 23.80 24.03 22.80 23.74 834086
2021-11-19 23.08 23.77 22.51 22.96 512100
2021-11-22 22.90 23.12 21.77 22.13 607675
2021-11-23 22.10 22.42 21.37 21.94 578536
2021-11-24 21.91 23.41 21.70 22.94 609039
2021-11-26 21.90 22.50 21.60 21.93 468076
2021-11-29 22.16 22.28 21.30 21.81 754598
2021-11-30 21.61 22.17 20.47 21.15 568497
2021-12-01 21.50 21.61 19.39 19.44 780558
2021-12-02 17.64 18.00 16.05 16.81 2820843
2021-12-03 17.30 17.36 15.70 16.32 1417227
2021-12-06 15.85 16.20 14.20 15.75 1044198
2021-12-07 16.46 17.86 16.40 17.22 1242870
2021-12-08 17.55 18.22 16.92 17.85 614102
2021-12-09 18.00 18.58 17.06 17.14 442632
2021-12-10 17.17 17.75 16.43 16.76 559216
2021-12-13 16.70 17.01 15.59 15.76 603812
2021-12-14 15.38 16.26 15.21 15.87 631172
2021-12-15 15.95 15.98 14.90 15.73 693273
2021-12-16 16.00 16.04 15.24 15.35 498671
2021-12-17 15.08 15.95 14.66 15.85 674392
2021-12-20 15.15 15.44 14.62 14.75 747194
2021-12-21 14.79 15.90 14.79 15.83 669899
2021-12-22 15.66 15.77 15.22 15.56 482445
2021-12-23 15.55 15.89 15.00 15.56 609686
2021-12-27 15.21 15.52 14.76 14.89 734450
2021-12-28 14.70 15.20 14.45 14.73 652353
2021-12-29 15.00 15.10 13.90 14.08 805724
2021-12-30 14.08 15.80 14.00 15.37 975716
2021-12-31 15.12 15.65 14.77 14.92 636258
2022-01-03 15.04 16.06 14.41 15.91 840472
2022-01-04 16.09 16.75 15.55 16.51 2390694
2022-01-05 16.15 16.58 15.27 15.32 1007696
2022-01-06 15.30 15.69 15.03 15.16 945107
2022-01-07 15.32 16.15 15.13 15.41 568890
2022-01-10 15.50 15.51 14.51 15.12 930090
2022-01-11 15.27 16.67 14.94 16.48 913273
2022-01-12 16.66 17.10 16.06 16.50 524606
2022-01-13 16.65 16.73 16.18 16.60 706491
2022-01-14 16.35 16.90 16.12 16.78 541483
2022-01-18 16.51 16.93 16.16 16.36 370717
2022-01-19 16.51 16.78 15.80 16.14 457804
2022-01-20 17.70 18.77 17.18 17.98 2500562
2022-01-21 17.48 18.18 17.26 17.61 1136226
2022-01-24 16.40 16.75 15.10 16.41 1289779
2022-01-25 16.10 16.65 15.58 16.46 384265
2022-01-26 16.90 17.72 16.41 16.56 619708
2022-01-27 16.80 16.94 15.20 15.36 575032
2022-01-28 15.19 15.32 13.67 14.36 1142737
2022-01-31 14.86 15.84 14.51 15.80 655735
2022-02-01 15.70 16.89 15.51 16.50 524395
2022-02-02 16.60 16.90 15.84 16.07 318070
2022-02-03 15.52 16.04 15.38 15.64 212745
2022-02-04 15.93 16.68 15.74 16.45 296104
2022-02-07 16.45 16.87 15.80 15.88 382306
2022-02-08 15.79 16.30 15.52 16.21 183450
2022-02-09 16.50 17.24 16.25 17.10 488500
2022-02-10 16.37 18.00 16.36 17.21 503984
2022-02-11 17.27 17.95 16.45 16.56 375294
2022-02-14 16.28 16.50 15.39 15.51 375925
2022-02-15 16.08 16.84 15.72 16.80 308410
2022-02-16 16.71 16.91 16.20 16.69 202201
2022-02-17 16.24 16.55 15.52 15.72 299531
2022-02-18 15.60 15.89 14.32 14.63 611198
2022-02-22 14.90 14.98 14.03 14.30 538292
2022-02-23 15.98 16.11 14.01 14.17 1032191
2022-02-24 12.92 15.45 12.68 15.34 1173853
2022-02-25 15.50 15.50 14.21 14.65 726997
2022-02-28 14.55 15.22 14.28 14.86 621789
2022-03-01 14.90 14.93 13.94 13.98 484052
2022-03-02 14.08 14.22 13.13 13.58 559193
2022-03-03 13.61 13.75 12.75 12.80 621893
2022-03-04 12.70 12.99 11.82 12.03 619703
2022-03-07 11.69 12.27 11.56 11.57 605989
2022-03-08 11.50 11.96 10.85 11.35 787566
2022-03-09 11.62 12.60 11.50 12.21 599994
2022-03-10 12.00 12.49 11.84 12.19 589546
2022-03-11 12.00 12.22 9.83 9.85 1448967
2022-03-14 9.30 9.55 8.19 8.23 1794609
2022-03-15 7.90 8.90 7.71 8.60 1295318
2022-03-16 10.30 10.98 9.92 10.85 1921352
2022-03-17 10.60 11.59 10.17 11.45 854123
2022-03-18 11.50 12.49 11.36 12.28 1067313
2022-03-21 11.83 12.32 11.44 12.00 540688
2022-03-22 12.46 13.00 12.35 12.56 509889
2022-03-23 12.26 13.30 11.71 12.76 828693
2022-03-24 12.91 13.20 12.25 13.20 660976
2022-03-25 12.77 12.85 12.20 12.62 442214
2022-03-28 12.62 12.99 12.04 12.56 456828
2022-03-29 12.10 13.59 11.94 13.40 885611
2022-03-30 13.14 13.85 12.85 12.95 624188
2022-03-31 12.85 12.88 11.82 11.99 493759
2022-04-01 12.60 13.22 12.32 12.79 489834
2022-04-04 13.39 13.84 13.16 13.63 610130
2022-04-05 13.76 13.79 12.69 12.71 403721
2022-04-06 12.32 12.50 12.02 12.27 327705
2022-04-07 12.05 12.17 11.29 11.39 568839
2022-04-08 11.56 11.56 11.07 11.16 270970
2022-04-11 11.28 11.64 10.70 11.20 638418
2022-04-12 11.50 11.91 11.05 11.24 418576
2022-04-13 11.24 11.75 11.04 11.64 272326
2022-04-14 11.34 11.56 11.04 11.19 197740
2022-04-18 10.82 10.93 10.55 10.71 258422
2022-04-19 10.76 11.00 10.53 10.85 237549
2022-04-20 10.90 10.90 10.19 10.23 317956
2022-04-21 10.25 10.49 9.37 9.47 719726
2022-04-22 9.81 10.31 9.34 9.65 551823
2022-04-25 9.33 9.76 9.20 9.63 332105
2022-04-26 9.58 9.60 8.88 8.91 342284
2022-04-27 9.02 9.33 8.66 8.70 296256
2022-04-28 8.94 8.99 8.30 8.58 550957
2022-04-29 9.14 9.43 8.38 8.41 734030
2022-05-02 8.36 8.72 8.14 8.45 513506
2022-05-03 8.42 8.80 8.12 8.59 351649
2022-05-04 8.50 8.61 8.06 8.59 527416
2022-05-05 8.36 8.50 8.09 8.37 526396
2022-05-06 8.17 8.32 7.71 7.98 548500
2022-05-09 7.77 7.77 7.26 7.30 391603
2022-05-10 7.57 7.74 7.15 7.44 370358
2022-05-11 7.52 7.73 7.02 7.12 356922
2022-05-12 6.87 7.90 6.64 7.62 713149
2022-05-13 7.75 7.99 7.57 7.78 452040
2022-05-16 7.89 8.01 7.60 7.62 330499
2022-05-17 7.97 8.21 7.80 8.09 286925
2022-05-18 7.93 8.17 7.81 8.09 324403
2022-05-19 8.00 8.29 7.97 8.13 412007
2022-05-20 8.30 8.30 7.64 7.88 372161
2022-05-23 7.97 8.01 7.39 7.89 300804
2022-05-24 7.68 7.68 7.03 7.36 432336
2022-05-25 7.38 7.63 7.22 7.60 266751
2022-05-26 7.59 8.02 7.59 7.86 350594
2022-05-27 8.00 8.50 7.60 8.46 631860
2022-05-31 8.50 9.24 8.00 8.92 1139318
2022-06-01 8.99 9.16 8.73 9.04 459021
2022-06-02 9.04 9.33 8.95 9.20 512760
2022-06-03 9.08 9.16 8.88 9.05 264856
2022-06-06 9.34 9.69 9.19 9.36 554312
2022-06-07 9.66 10.50 9.46 10.50 714049
2022-06-08 10.80 11.62 10.77 11.13 878963
2022-06-09 10.92 11.09 10.41 10.61 420648
2022-06-10 10.61 10.70 9.90 9.94 249991
2022-06-13 9.34 9.34 8.73 8.83 366535
2022-06-14 9.02 9.38 8.57 9.29 343772
2022-06-15 9.33 9.76 9.21 9.60 401233
2022-06-16 9.18 9.26 8.74 8.88 271309
2022-06-17 9.19 9.48 9.11 9.35 491946
2022-06-21 9.50 9.98 9.50 9.72 354164
2022-06-22 9.43 9.79 9.37 9.45 246835
2022-06-23 9.60 9.85 9.34 9.78 346155
2022-06-24 9.96 10.19 9.45 9.96 497127
2022-06-27 10.10 10.10 9.77 10.08 429861
2022-06-28 10.01 10.60 9.51 9.55 400160
2022-06-29 9.50 9.60 9.11 9.33 212579
2022-06-30 9.27 9.33 8.91 9.25 197103
2022-07-01 9.22 9.48 9.00 9.22 201712
2022-07-05 9.15 9.25 8.66 9.23 317639
2022-07-06 9.14 9.26 8.71 8.89 164667
2022-07-07 8.99 9.28 8.99 9.25 294538
2022-07-08 9.10 9.27 8.86 9.11 230694
2022-07-11 9.02 9.02 8.10 8.12 441989
2022-07-12 8.16 8.33 7.91 8.31 474054
2022-07-13 8.15 8.34 7.90 8.23 419314
2022-07-14 8.11 8.22 7.92 8.02 324780
2022-07-15 7.96 8.06 7.63 7.73 586217
2022-07-18 8.06 8.12 7.66 7.71 442159
2022-07-19 7.83 7.85 7.65 7.73 445873
2022-07-20 7.66 7.92 7.65 7.89 415662
2022-07-21 7.83 8.20 7.75 8.10 495669
2022-07-22 8.00 8.05 7.17 7.28 971263
2022-07-25 7.47 7.59 7.05 7.16 292450
2022-07-26 7.15 7.15 6.83 6.92 368160
2022-07-27 7.00 7.08 6.82 6.91 361602
2022-07-28 6.87 6.94 6.56 6.89 430595
2022-07-29 6.74 7.12 6.66 6.93 337993
2022-08-01 6.89 6.97 6.61 6.84 296833
2022-08-02 6.65 7.25 6.61 7.21 373443
2022-08-03 7.28 7.30 7.07 7.12 297407
2022-08-04 7.34 7.55 7.18 7.33 375009
2022-08-05 7.28 7.30 7.01 7.23 335197
2022-08-08 7.22 7.72 7.22 7.66 402148
2022-08-09 7.58 7.58 7.02 7.06 278029
2022-08-10 7.18 7.50 7.10 7.45 276560
2022-08-11 7.66 7.98 7.62 7.72 394421
2022-08-12 7.50 7.94 7.37 7.88 357211
2022-08-15 7.81 7.86 7.58 7.76 224377
2022-08-16 7.72 7.97 7.44 7.96 224253
2022-08-17 7.87 7.87 7.64 7.74 181685
2022-08-18 7.60 8.00 7.30 7.56 286276
2022-08-19 7.48 7.51 7.08 7.10 322052
2022-08-22 6.96 7.00 6.62 6.63 438974
2022-08-23 6.63 6.90 6.45 6.57 335663
2022-08-24 6.55 6.79 6.53 6.75 156754
2022-08-25 6.95 7.05 6.77 6.97 196572
2022-08-26 7.20 7.26 6.75 6.78 397382
2022-08-29 6.59 6.83 6.52 6.61 275870
2022-08-30 6.73 6.88 6.60 6.81 176681
2022-08-31 6.82 6.82 6.55 6.55 487648
2022-09-01 6.64 6.95 6.20 6.25 549747
2022-09-02 6.30 6.38 6.10 6.15 143002
2022-09-06 6.17 6.28 6.03 6.07 167165
2022-09-07 6.06 6.42 6.01 6.19 322174
2022-09-08 6.15 6.27 6.02 6.24 155979
2022-09-09 6.39 6.45 6.28 6.30 217840
2022-09-12 6.30 6.39 6.20 6.37 177788
2022-09-13 6.13 6.26 6.08 6.17 189051
2022-09-14 6.12 6.27 5.98 6.24 161914
2022-09-15 6.16 6.44 6.15 6.16 171443
2022-09-16 6.02 6.05 5.63 5.85 396646
2022-09-19 5.71 5.85 5.60 5.66 159305
2022-09-20 5.63 5.73 5.56 5.58 138941
2022-09-21 5.58 5.59 5.13 5.16 332514
2022-09-22 5.11 5.18 4.86 4.89 376757
2022-09-23 4.88 4.90 4.76 4.90 558246
2022-09-26 4.90 5.24 4.79 4.95 278688
2022-09-27 5.01 5.20 4.98 5.02 202017
2022-09-28 4.91 4.97 4.69 4.79 259883
2022-09-29 4.69 4.69 4.07 4.13 488282
2022-09-30 4.07 4.57 4.05 4.21 485615
2022-10-03 4.23 4.29 3.94 4.17 666154
2022-10-04 4.35 4.50 4.25 4.31 380655
2022-10-05 4.31 4.65 4.26 4.36 374385
2022-10-06 4.39 4.47 4.15 4.21 202177
2022-10-07 4.19 4.19 3.97 3.98 348054
2022-10-10 3.97 4.07 3.88 3.92 280335
2022-10-11 3.89 3.98 3.71 3.80 326733
2022-10-12 3.81 4.00 3.72 3.96 206419
2022-10-13 3.94 4.06 3.86 3.97 291741
2022-10-14 3.99 4.09 3.91 3.94 207101
2022-10-17 4.04 4.20 3.96 4.17 196923
2022-10-18 4.20 4.30 3.99 4.04 280799
2022-10-19 4.03 4.03 3.79 3.86 379716
2022-10-20 3.85 4.00 3.73 3.76 272577
2022-10-21 3.74 3.90 3.60 3.90 178596
2022-10-24 3.54 3.73 3.32 3.70 419072
2022-10-25 3.72 4.10 3.70 3.98 375948
2022-10-26 4.00 4.18 3.91 4.17 472588
2022-10-27 4.07 4.15 3.97 4.12 343071
2022-10-28 3.95 4.09 3.94 4.02 682709
2022-10-31 4.02 4.05 3.73 3.75 421697
2022-11-01 3.96 4.05 3.87 3.90 535700
2022-11-02 3.98 4.05 3.82 3.83 335905
2022-11-03 3.86 3.99 3.80 3.91 256641
2022-11-04 4.12 4.22 3.94 4.19 432282
2022-11-07 4.20 4.25 3.97 4.08 238860
2022-11-08 4.15 4.16 3.88 3.90 252618
2022-11-09 3.90 3.92 3.60 3.63 361798
2022-11-10 3.83 3.89 3.67 3.84 436786
2022-11-11 3.94 4.15 3.87 4.02 572084
2022-11-14 4.10 4.12 3.94 3.95 264811
2022-11-15 4.16 5.05 4.13 4.89 1516597
2022-11-16 5.17 5.23 4.38 4.54 1125042
2022-11-17 4.36 4.98 4.36 4.81 571865
2022-11-18 4.87 5.03 4.69 4.98 415489
2022-11-21 4.95 4.95 4.46 4.77 446171
2022-11-22 4.72 4.75 4.29 4.35 295847
2022-11-23 4.44 4.56 4.37 4.56 260612
2022-11-25 4.54 4.57 4.40 4.57 118117
2022-11-28 4.50 4.52 4.23 4.24 280217
2022-11-29 4.31 4.64 4.31 4.50 298022
2022-11-30 4.62 4.93 4.55 4.69 1639416
2022-12-01 4.82 4.95 4.70 4.76 494096
2022-12-02 4.60 5.88 4.16 5.72 2126704
2022-12-05 6.45 7.84 6.12 7.68 13428690
2022-12-06 7.90 7.90 7.03 7.12 3380839
2022-12-07 7.08 7.83 6.39 6.49 2116264
2022-12-08 6.72 7.68 6.60 7.68 1593211
2022-12-09 8.07 8.17 7.10 7.37 1980625
2022-12-12 7.28 11.52 7.14 10.13 16175213
2022-12-13 9.76 11.38 9.49 9.71 5775852
2022-12-14 9.85 10.52 8.53 8.99 2895045
2022-12-15 9.18 9.42 7.05 7.34 2743304
2022-12-16 7.69 7.69 6.40 6.43 3196116
2022-12-19 6.67 7.54 6.00 6.25 3017818
2022-12-20 6.26 7.45 6.17 7.33 2602580
2022-12-21 7.32 7.55 6.60 7.11 1916064
2022-12-22 6.87 7.70 6.83 7.12 1335355
2022-12-23 7.51 7.90 6.40 6.51 1722159
2022-12-27 6.55 6.69 6.06 6.53 873902
2022-12-28 6.38 7.34 6.38 7.10 1240705
2022-12-29 7.10 8.46 7.01 8.42 1834140
2022-12-30 8.23 8.86 7.64 8.58 1583897
2023-01-03 9.04 9.59 8.52 9.50 1622248
2023-01-04 9.78 11.14 9.67 10.88 2509810
2023-01-05 10.65 12.18 10.00 11.46 2701021
2023-01-06 10.79 12.48 10.65 12.45 1717962
2023-01-09 12.70 13.07 11.61 12.38 2009065
2023-01-10 12.06 13.46 11.68 13.41 1516578
2023-01-11 13.47 13.75 12.52 12.64 1717924
2023-01-12 12.30 13.26 12.05 13.02 751312
2023-01-13 13.00 17.84 12.93 16.89 7088946
2023-01-17 17.12 17.34 13.14 13.60 3621986
2023-01-18 13.68 13.99 11.25 11.33 2344570
2023-01-19 11.16 13.58 11.10 12.57 4615970
2023-01-20 12.57 12.57 10.51 11.10 3504005
2023-01-23 11.33 12.15 10.72 11.93 2205119
2023-01-24 11.77 12.09 11.22 11.40 1325319
2023-01-25 11.33 11.81 11.10 11.44 1138395
2023-01-26 11.74 13.59 11.30 13.48 3651120
2023-01-27 13.60 14.99 13.11 14.28 2271583
2023-01-30 13.55 13.81 12.24 12.76 1987447
2023-01-31 12.55 14.73 12.50 14.14 2143517
2023-02-01 14.21 14.44 13.10 14.12 1894464
2023-02-02 14.20 15.68 13.77 15.48 2169875
2023-02-03 15.00 16.06 13.52 13.77 1626862
2023-02-06 13.61 14.20 13.02 13.52 1307177
2023-02-07 13.35 14.30 13.20 14.23 1069529
2023-02-08 14.21 14.40 13.17 13.63 904053
2023-02-09 13.98 15.19 13.85 14.19 1500185
2023-02-10 13.68 13.75 12.25 12.51 1765553
2023-02-13 12.52 12.74 11.54 11.68 1443831
2023-02-14 11.50 11.99 11.06 11.40 1078363
2023-02-15 11.20 12.52 11.20 12.46 979985
2023-02-16 11.92 12.45 11.79 12.02 1106773
2023-02-17 11.83 11.91 11.37 11.82 868531
2023-02-21 11.84 12.60 10.24 10.56 2307888
2023-02-22 10.81 11.09 10.42 10.62 687803
2023-02-23 11.01 11.67 10.63 10.80 985004
2023-02-24 10.79 10.79 10.04 10.37 882243
2023-02-27 10.52 11.00 10.51 10.83 551259
2023-02-28 10.95 11.80 10.90 11.48 1002032
2023-03-01 11.93 12.18 11.48 11.73 950034
2023-03-02 11.51 11.81 10.84 11.79 680607
2023-03-03 11.77 12.44 11.60 12.03 832208
2023-03-06 12.49 12.49 11.52 11.75 581352
2023-03-07 11.52 11.80 11.03 11.27 560372
2023-03-08 11.24 11.28 10.75 11.16 364347
2023-03-09 11.08 11.31 10.30 10.40 528482
2023-03-10 10.20 10.58 10.12 10.16 569561
2023-03-13 9.80 10.37 9.61 10.16 756723
2023-03-14 10.43 10.50 9.32 9.37 1045447
2023-03-15 9.20 9.30 8.80 8.95 829331
2023-03-16 8.97 9.41 8.66 9.29 731628
2023-03-17 9.51 9.56 8.73 8.88 703221
2023-03-20 8.84 9.19 8.63 8.99 487366
2023-03-21 9.17 9.58 9.12 9.36 714003
2023-03-22 9.14 9.78 9.14 9.29 535210
2023-03-23 9.65 10.22 9.51 9.80 841282
2023-03-24 9.70 9.91 9.40 9.62 398363
2023-03-27 9.62 9.62 9.08 9.35 431243
2023-03-28 9.55 9.85 9.46 9.62 366912
2023-03-29 9.95 10.55 9.80 10.44 784010
2023-03-30 10.58 11.07 10.32 10.88 851078
2023-03-31 10.86 11.22 10.82 10.93 591799
2023-04-03 10.90 11.27 10.70 11.11 535961
2023-04-04 11.05 11.14 10.60 10.70 505696
2023-04-05 10.55 10.64 9.32 9.56 1499672
2023-04-06 9.60 9.60 9.18 9.23 414362
2023-04-10 9.50 11.05 9.50 10.06 1606374
2023-04-11 10.05 11.16 10.05 10.94 963030
2023-04-12 11.00 11.24 10.51 10.55 913035
2023-04-13 10.78 10.91 10.58 10.81 465978
2023-04-14 10.76 10.88 10.37 10.59 384603
2023-04-17 10.60 11.80 10.60 11.73 1225632
2023-04-18 11.80 12.18 11.32 11.89 659904
2023-04-19 11.43 11.78 11.34 11.40 403127
2023-04-20 11.30 11.40 10.80 11.02 579456
2023-04-21 10.88 11.15 10.52 10.98 340163
2023-04-24 10.88 10.97 10.66 10.78 262511
2023-04-25 10.53 10.74 10.12 10.24 405526
2023-04-26 10.43 10.91 10.16 10.34 342660
2023-04-27 10.38 10.75 10.33 10.75 205040
2023-04-28 10.70 11.18 10.59 11.11 454994
2023-05-01 11.09 11.13 10.70 11.08 264065
2023-05-02 10.86 11.36 10.81 10.94 294224
2023-05-03 11.02 11.64 10.91 11.34 447886
2023-05-04 11.42 11.72 11.15 11.17 400880
2023-05-05 11.35 11.44 11.10 11.17 268602
2023-05-08 11.18 11.22 9.50 10.38 1247474
2023-05-09 10.16 11.20 10.08 10.92 396922
2023-05-10 10.95 11.35 10.78 11.07 340754
2023-05-11 10.96 11.04 10.59 11.04 250945
2023-05-12 11.05 11.16 10.77 10.90 177536
2023-05-15 11.11 11.46 10.92 11.26 458086
2023-05-16 11.03 11.29 10.85 11.22 278692
2023-05-17 11.17 11.86 11.14 11.51 700972
2023-05-18 11.46 11.76 11.30 11.44 448552
2023-05-19 11.44 11.46 11.08 11.28 317961
2023-05-22 11.34 11.71 11.25 11.53 486445
2023-05-23 11.37 11.90 11.22 11.24 504586
2023-05-24 11.05 11.15 10.38 10.61 607267
2023-05-25 10.67 10.79 10.22 10.35 352979
2023-05-26 10.49 10.87 10.30 10.69 278541
2023-05-30 10.76 10.99 10.33 10.76 484945
2023-05-31 10.81 10.92 9.75 10.01 832802
2023-06-01 10.09 10.98 10.09 10.69 536487
2023-06-02 10.94 11.20 10.62 10.88 409260
2023-06-05 10.93 11.14 10.73 10.81 311227
2023-06-06 10.96 11.30 10.73 10.99 574486
2023-06-07 10.88 11.07 10.60 10.70 378958
2023-06-08 10.84 11.23 10.66 11.07 433672
2023-06-09 11.10 11.42 10.91 11.02 450040
2023-06-12 10.89 12.18 10.75 11.83 1292730
2023-06-13 12.24 14.20 12.11 13.95 2322945
2023-06-14 14.00 14.47 12.83 14.02 1929830
2023-06-15 13.88 16.50 13.66 15.35 2689675
2023-06-16 15.81 15.96 14.39 15.30 2494698
2023-06-20 15.45 15.45 14.01 14.52 1026078
2023-06-21 14.31 14.45 13.62 13.76 597257
2023-06-22 13.66 13.69 13.22 13.45 496520
2023-06-23 13.20 13.28 12.64 12.78 583410
2023-06-26 12.90 13.63 12.78 12.83 480658
2023-06-27 13.00 13.37 12.68 13.29 353285
2023-06-28 13.51 14.50 13.10 14.47 1233808
2023-06-29 14.88 15.46 14.64 15.29 1235107
2023-06-30 15.55 15.70 14.94 15.17 762429
2023-07-03 15.29 16.53 15.29 16.38 1142279
2023-07-05 16.15 16.49 15.55 16.49 991486
2023-07-06 16.28 16.88 15.90 16.15 1324959
2023-07-07 15.91 15.97 14.70 15.61 2043420
2023-07-10 15.33 16.43 15.21 16.30 1107786
2023-07-11 16.30 16.42 15.03 15.45 1046616
2023-07-12 16.13 19.86 15.76 18.47 6041175
2023-07-13 19.31 19.61 18.54 19.42 2184355
2023-07-14 19.80 19.82 18.06 18.34 1130650
2023-07-17 18.45 19.34 18.00 19.27 808571
2023-07-18 19.27 19.55 18.77 19.33 767570
2023-07-19 19.33 19.54 18.42 18.54 972527
2023-07-20 18.46 18.60 16.63 17.33 1421271
2023-07-21 17.60 17.74 17.11 17.12 433708
2023-07-24 17.01 17.45 16.35 17.09 883247
2023-07-25 17.57 19.29 17.46 18.79 1728810
2023-07-26 18.50 19.33 18.29 18.65 632351
2023-07-27 18.92 19.60 18.42 18.51 1278997
2023-07-28 19.07 21.80 18.83 21.61 3008006
2023-07-31 21.53 22.74 20.80 22.66 1732199
2023-08-01 22.54 23.20 22.13 22.52 926863
2023-08-02 21.34 22.25 20.85 21.05 921505
2023-08-03 21.00 22.18 20.70 21.70 468674
2023-08-04 22.01 22.28 20.69 20.82 475949
2023-08-07 21.00 21.00 19.51 20.18 623899
2023-08-08 19.78 21.45 19.38 21.30 675348
2023-08-09 21.34 21.96 20.41 21.37 854447
2023-08-10 21.68 23.24 21.60 22.42 936315
2023-08-11 22.00 22.64 20.36 20.46 1000136
2023-08-14 20.27 21.18 19.67 21.16 534652
2023-08-15 21.05 21.15 20.01 20.48 588408
2023-08-16 19.91 20.42 19.50 19.52 772921
2023-08-17 20.21 20.33 18.42 18.60 1013871
2023-08-18 17.78 18.38 16.50 16.57 1275592
2023-08-21 17.29 18.64 16.93 18.11 1063816
2023-08-22 18.56 19.09 17.50 17.94 498521
2023-08-23 18.17 19.13 17.96 18.34 457542
2023-08-24 18.46 18.70 17.25 17.26 438392
2023-08-25 17.27 17.75 16.85 17.57 432728
2023-08-28 17.77 18.17 17.68 17.87 308574
2023-08-29 18.02 18.85 17.58 18.74 658545
2023-08-30 18.22 18.79 18.14 18.59 322423
2023-08-31 19.61 20.74 18.67 19.73 1387610
2023-09-01 20.00 20.29 19.11 19.49 587191
2023-09-05 19.14 19.46 18.07 18.25 685725
2023-09-06 18.31 18.55 17.38 17.56 413229
2023-09-07 17.33 17.33 16.61 16.92 550060
2023-09-08 16.92 17.04 16.43 16.74 364000
2023-09-11 16.65 16.65 16.65 16.65 100
2023-09-12 16.55 16.72 16.07 16.07 322264
2023-09-13 16.05 16.40 15.71 16.18 316132
2023-09-14 16.25 16.97 16.11 16.71 365200
2023-09-15 16.64 17.23 16.28 17.21 524259
2023-09-18 16.83 17.55 16.80 17.20 419916
2023-09-19 17.19 17.49 16.51 17.30 358642
2023-09-20 17.36 18.10 17.20 17.54 619541
2023-09-21 17.05 17.94 16.76 17.76 398210
2023-09-22 17.99 18.43 17.50 17.57 331327
2023-09-25 17.10 17.76 16.50 16.88 668227
2023-09-26 16.66 17.43 16.66 16.77 273785
2023-09-27 16.93 17.57 16.87 17.41 350957
2023-09-28 17.36 18.12 17.15 17.84 506736
2023-09-29 18.19 18.38 17.72 18.02 383795
2023-10-02 18.25 18.98 18.10 18.19 563460
2023-10-03 17.89 17.98 16.90 16.99 539061
2023-10-04 16.99 17.29 16.76 17.04 347092
2023-10-05 16.87 17.07 15.81 16.23 510049
2023-10-06 16.29 17.42 15.94 17.10 402226
2023-10-09 17.04 18.60 17.04 18.44 71458
2023-10-13 25.55 25.78 19.00 20.30 9242764
2023-10-16 21.30 22.35 18.89 19.22 2675156
2023-10-17 19.01 21.10 18.72 19.91 1479545
2023-10-18 20.10 21.43 18.93 19.05 1805092
2023-10-19 19.30 19.41 17.76 18.37 1385823
2023-10-20 17.86 18.16 16.53 16.63 1114391
2023-10-23 16.40 16.40 15.60 16.25 1359703
2023-10-24 16.40 16.78 16.16 16.35 865153
2023-10-25 16.54 16.54 14.76 14.83 964425
2023-10-26 14.80 14.80 13.38 14.24 1595102
2023-10-27 14.98 15.05 13.46 13.61 747162
2023-10-30 13.68 14.08 13.42 13.60 560159
2023-10-31 13.38 13.99 13.12 13.87 573694
2023-11-01 13.93 14.08 13.47 13.87 598436
2023-11-02 14.79 15.06 14.44 15.05 1114623
2023-11-03 15.30 16.05 15.25 15.42 884624
2023-11-06 15.70 15.89 14.83 14.96 587726
2023-11-07 12.75 14.25 12.30 13.06 6533821
2023-11-08 13.11 14.48 13.10 13.99 1182203
2023-11-09 13.66 13.84 12.76 13.08 1441339
2023-11-10 13.11 13.19 12.82 12.99 603889
2023-11-13 12.83 13.50 12.70 13.35 456387
2023-11-14 13.61 14.34 13.41 14.13 766983
2023-11-15 14.38 14.85 14.21 14.31 788826
2023-11-16 13.85 14.50 13.75 14.38 1078374
2023-11-17 14.38 15.00 14.03 14.95 616256
2023-11-20 15.13 16.30 15.13 15.62 898368
2023-11-21 15.70 15.87 15.31 15.39 534503
2023-11-22 16.40 16.60 14.55 15.80 1185489
2023-11-24 15.92 18.34 15.82 17.58 1871735
2023-11-27 17.58 19.78 17.28 19.02 2014287
2023-11-28 19.00 19.78 18.26 19.05 1184844
2023-11-29 18.98 19.45 17.57 17.66 988862
2023-11-30 18.11 18.41 17.58 17.61 618400
2023-12-01 17.54 18.38 16.96 18.27 637328
2023-12-04 17.87 18.31 16.98 17.59 757235
2023-12-05 17.12 17.50 16.90 17.11 497333
2023-12-06 17.50 17.88 16.94 17.06 666678
2023-12-07 17.00 17.22 16.10 16.13 817474
2023-12-08 16.01 16.56 15.71 16.47 541293
2023-12-11 16.53 17.15 16.28 16.81 460582
2023-12-12 17.17 17.17 16.73 17.04 279364
2023-12-13 16.91 17.37 16.72 17.37 526725
2023-12-14 17.75 18.35 17.41 17.86 734909
2023-12-15 18.08 18.30 17.50 17.60 1159844
2023-12-18 18.05 18.15 17.01 17.30 745168
2023-12-19 17.25 17.36 16.45 16.96 865768
2023-12-20 16.72 17.24 15.75 15.75 735968
2023-12-21 16.47 17.10 15.98 16.20 589628
2023-12-22 16.07 16.14 15.72 15.80 317342
2023-12-26 16.18 16.98 16.12 16.86 458181
2023-12-27 17.38 18.49 17.15 17.26 993229
2023-12-28 17.66 18.36 17.02 17.06 970872
2023-12-29 17.29 17.88 16.76 16.80 1013349
2024-01-02 16.69 16.72 15.65 15.80 748988
2024-01-03 15.60 15.67 15.14 15.53 534793
2024-01-04 15.41 15.67 15.22 15.52 326082
2024-01-05 15.64 15.73 15.16 15.21 308144
2024-01-08 15.07 15.19 14.60 15.11 477747
2024-01-09 14.80 15.07 14.70 14.89 344718
2024-01-10 14.90 14.92 14.23 14.32 575733
2024-01-11 14.72 15.09 14.30 14.90 650819
2024-01-12 14.85 15.26 14.44 14.50 334997
2024-01-16 14.30 14.33 13.23 13.50 784615
2024-01-17 13.04 13.25 12.83 13.23 615120
2024-01-18 13.32 13.50 12.63 12.73 391725
2024-01-19 12.61 12.74 12.02 12.60 802411
2024-01-22 12.07 12.35 11.44 11.56 992005
2024-01-23 12.02 12.30 11.74 12.25 805478
2024-01-24 12.57 12.79 11.92 11.93 672209
2024-01-25 12.00 12.14 11.87 11.99 450009
2024-01-26 12.00 12.25 12.00 12.14 506161
2024-01-29 12.20 12.47 11.95 12.37 550194
2024-01-30 12.06 12.19 10.46 10.78 1366557
2024-01-31 10.46 10.59 9.95 10.16 1181675
2024-02-01 10.34 10.44 9.93 10.11 754574
2024-02-02 10.02 10.44 9.88 10.24 749177
2024-02-05 10.20 10.20 9.51 9.54 796684
2024-02-06 9.87 10.95 9.86 10.73 1282806
2024-02-07 10.62 10.71 10.23 10.33 662395
2024-02-08 10.38 10.88 10.06 10.56 670197
2024-02-09 10.66 10.79 10.38 10.68 289410
2024-02-12 10.68 10.99 10.62 10.78 637998
2024-02-13 10.35 10.49 9.73 9.74 740905
2024-02-14 10.02 10.18 9.85 9.94 554805
2024-02-15 10.06 10.41 9.90 10.27 404970
2024-02-16 10.40 10.76 10.23 10.55 611329
2024-02-20 10.40 10.41 10.04 10.24 451512
2024-02-21 10.31 10.78 10.01 10.11 544027
2024-02-22 10.30 10.60 10.28 10.39 380001
2024-02-23 10.50 10.59 10.12 10.35 358763
2024-02-26 10.46 11.08 10.39 10.88 665045
2024-02-27 11.06 11.64 11.06 11.23 895366
2024-02-28 11.10 11.20 10.50 10.55 580587
2024-02-29 10.95 11.22 10.78 10.79 478282
2024-03-01 10.92 11.45 10.76 11.23 460558
2024-03-04 11.36 11.38 10.81 10.83 523591
2024-03-05 10.63 10.85 10.54 10.58 416023
2024-03-06 10.95 11.60 10.95 11.22 608339
2024-03-07 11.23 11.35 10.95 11.17 506364
2024-03-08 11.29 11.63 11.20 11.41 534312
2024-03-11 12.01 13.93 11.97 12.76 2341376
2024-03-12 13.80 14.77 13.07 14.48 2780655
2024-03-13 14.70 15.33 14.13 14.70 1674921
2024-03-14 14.51 14.72 13.55 13.61 1295067
2024-03-15 14.06 16.45 13.90 15.37 3266263
2024-03-18 17.67 19.93 15.05 15.50 7552786
2024-03-19 15.84 18.25 14.50 17.91 4857138
2024-03-20 18.21 18.90 17.36 18.54 2952409
2024-03-21 18.30 19.58 17.17 17.80 2440833
2024-03-22 17.40 19.08 16.88 18.73 1928263
2024-03-25 18.20 19.09 17.18 17.52 1514885
2024-03-26 17.97 18.03 17.23 17.40 793243
2024-03-27 17.79 18.79 17.57 18.79 1792215
2024-03-28 19.71 21.20 19.12 20.57 4156511
2024-04-01 20.34 21.08 19.73 20.40 1544844
2024-04-02 18.82 18.92 17.52 17.80 2951138
2024-04-03 17.92 19.10 17.92 18.89 1333026
2024-04-04 19.10 19.52 18.29 18.60 1186387
2024-04-05 18.18 19.55 18.13 19.36 1256010
2024-04-08 20.74 21.98 19.55 20.30 3285259
2024-04-09 20.25 21.68 19.89 20.15 1812287
2024-04-10 20.01 20.74 19.19 19.34 1370005
2024-04-11 19.00 19.19 17.60 18.57 1953569
2024-04-12 18.25 18.36 16.82 16.89 2115318
2024-04-15 17.28 17.33 16.11 16.37 1550316
2024-04-16 15.70 16.43 15.62 16.36 1010171
2024-04-17 17.40 18.13 17.12 17.31 1709903
2024-04-18 17.55 18.51 16.92 18.29 1551964
2024-04-19 18.29 18.75 17.41 17.49 1011885
2024-04-22 16.41 17.03 15.70 17.00 1817366
2024-04-23 17.06 17.42 16.61 17.35 850359
2024-04-24 18.10 18.11 17.05 17.48 1440798
2024-04-25 17.48 18.34 17.03 18.19 1449443
2024-04-26 17.69 18.32 17.69 18.24 1137770
2024-04-29 18.35 19.30 18.09 18.68 1626300
2024-04-30 18.07 18.76 17.51 17.82 1031044
2024-05-01 17.50 18.12 17.48 17.76 751493
2024-05-02 18.24 18.50 17.71 18.32 1074762
2024-05-03 18.01 18.04 17.38 17.38 1054550
2024-05-06 18.09 19.28 17.80 18.70 3432192
2024-05-07 18.73 19.09 18.15 18.39 1113483
2024-05-08 18.20 18.45 17.55 17.73 1123676
2024-05-09 18.00 18.30 17.74 17.79 711017
2024-05-10 17.80 18.05 17.20 17.36 1031632
2024-05-13 17.72 18.20 17.42 17.94 988346
2024-05-14 17.93 18.54 17.82 18.12 1264204
2024-05-15 18.41 18.68 17.57 17.88 1270922
2024-05-16 18.10 19.49 18.10 18.98 2354468
2024-05-17 19.58 19.64 18.68 19.15 1881707
2024-05-20 20.05 20.40 16.65 17.00 4393433
2024-05-21 17.21 17.61 16.37 16.47 2128469
2024-05-22 16.51 16.61 16.07 16.21 1255413
2024-05-23 16.03 16.10 15.21 15.77 1881189
2024-05-24 15.77 16.17 15.66 16.03 605028
2024-05-28 16.20 16.69 15.70 15.84 1167480
2024-05-29 15.52 16.59 15.36 16.54 1032950
2024-05-30 16.68 16.78 16.32 16.66 794384
2024-05-31 17.15 17.58 16.74 16.97 1293345
2024-06-03 17.20 17.38 16.62 16.92 670708
2024-06-04 16.85 16.86 16.38 16.48 553275
2024-06-05 16.52 16.62 16.07 16.22 930583
2024-06-06 16.06 16.35 15.96 16.08 446003
2024-06-07 15.85 16.10 15.75 15.94 1102232
2024-06-10 15.85 16.01 15.37 15.45 916794
2024-06-11 15.51 15.60 14.84 14.90 1382851
2024-06-12 15.07 15.34 14.90 14.90 707764
2024-06-13 15.10 15.13 14.19 14.41 1107796
2024-06-14 14.23 14.43 13.92 14.27 691431
2024-06-17 14.31 14.35 13.84 14.03 756080
2024-06-18 14.00 15.00 13.87 14.51 858759
2024-06-20 14.50 14.50 13.68 14.05 740936
2024-06-21 14.04 14.53 13.85 14.35 859924
2024-06-24 14.06 14.59 13.98 14.15 529061
2024-06-25 14.03 14.08 13.30 13.64 1093348
2024-06-26 13.66 13.83 13.41 13.64 371217
2024-06-27 13.37 13.73 13.26 13.59 323823
2024-06-28 13.63 13.75 13.27 13.58 509522
2024-07-01 13.71 14.48 13.60 14.12 950278
2024-07-02 14.12 14.68 13.60 13.77 826829
2024-07-03 14.00 14.73 13.85 14.39 761403
2024-07-05 14.55 14.68 14.24 14.59 646480
2024-07-08 14.55 14.55 14.13 14.38 453557
2024-07-09 14.44 14.77 14.28 14.62 482130
2024-07-10 14.55 15.26 14.55 15.02 671531
2024-07-11 15.36 15.66 15.10 15.32 751216
2024-07-12 15.56 15.92 15.49 15.78 893795
2024-07-15 15.49 15.60 14.00 15.42 1125670
2024-07-16 15.23 15.40 14.00 15.27 795681
2024-07-17 15.12 15.15 14.26 14.59 865790
2024-07-18 14.43 14.50 13.43 13.58 1730964
2024-07-19 13.64 13.66 11.82 12.01 3166008
2024-07-22 12.43 12.62 12.10 12.30 972787
2024-07-23 12.30 12.30 11.90 11.91 791624
2024-07-24 11.90 12.27 11.82 11.97 628397
2024-07-25 12.00 12.64 11.92 12.42 756691
2024-07-26 12.71 12.79 12.40 12.79 435630
2024-07-29 13.05 13.44 12.65 12.78 659805
2024-07-30 12.70 12.96 12.42 12.47 382704
2024-07-31 12.80 13.22 12.74 12.76 540024
2024-08-01 12.85 12.85 12.10 12.21 598403
2024-08-02 11.84 11.91 11.58 11.86 489624
2024-08-05 10.54 11.80 10.40 11.59 943818
2024-08-06 11.73 12.10 11.50 12.06 536079
2024-08-07 12.30 12.38 11.70 11.75 560924
2024-08-08 11.90 12.64 11.87 12.59 447817
2024-08-09 12.55 12.95 12.36 12.74 352904
2024-08-12 12.54 12.73 12.25 12.45 619208
2024-08-13 12.46 12.60 12.24 12.43 542850
2024-08-14 12.42 12.45 11.65 12.04 649724
2024-08-15 12.13 12.67 12.09 12.15 1154719
2024-08-16 12.09 12.37 11.78 11.81 943526
2024-08-19 12.02 12.36 11.83 11.98 804349
2024-08-20 12.02 12.30 11.80 12.07 535218
2024-08-21 12.05 12.54 11.92 12.47 530788
2024-08-22 13.08 15.02 13.06 14.52 5274204
2024-08-23 14.79 15.83 14.74 15.30 2238527
2024-08-26 15.05 15.27 14.23 15.22 1260690
2024-08-27 15.19 15.19 14.54 14.77 945686
2024-08-28 14.62 15.07 13.89 14.35 1131937
2024-08-29 14.44 15.06 14.34 14.72 907599
2024-08-30 14.87 14.98 14.31 14.56 678037
2024-09-03 14.50 14.50 13.46 13.64 768326
2024-09-04 13.45 13.51 10.90 12.01 2941404
2024-09-05 12.31 12.85 12.04 12.30 887784
2024-09-06 12.28 12.35 11.76 11.77 738606
2024-09-09 11.80 12.02 11.60 11.67 436834
2024-09-10 11.81 12.14 11.35 11.62 615540
2024-09-11 11.70 12.26 11.49 12.20 395580
2024-09-12 12.19 12.25 11.98 12.11 390322
2024-09-13 12.09 12.34 12.01 12.15 361550
2024-09-16 12.07 12.10 11.65 11.88 479588
2024-09-17 12.00 12.67 12.00 12.34 690597
2024-09-18 12.38 12.53 11.95 11.96 471741
2024-09-19 12.37 12.65 12.17 12.38 574330
2024-09-20 12.34 12.43 11.75 11.91 632249
2024-09-23 12.06 12.08 11.70 11.77 442725
2024-09-24 12.51 13.30 12.24 13.24 2277843
2024-09-25 12.81 13.04 12.56 12.68 645725
2024-09-26 13.61 14.64 13.61 13.85 2325416
2024-09-27 14.39 14.52 13.86 14.07 1452990
2024-09-30 15.00 15.13 13.93 14.14 2192330
2024-10-01 14.32 14.50 13.54 14.34 1169838
2024-10-02 15.17 15.48 13.95 14.52 2507468
2024-10-03 14.00 14.65 13.81 14.63 917884
2024-10-04 15.05 17.68 15.05 17.52 6422409
2024-10-07 19.08 22.98 18.39 21.27 14521862
2024-10-08 18.11 18.49 16.90 17.72 6049054
2024-10-09 16.50 18.51 16.50 17.71 2416624
2024-10-10 17.67 17.72 16.51 17.15 1973643
2024-10-11 16.80 17.77 16.39 17.62 1165475
2024-10-14 17.48 18.25 16.75 16.97 1931959
2024-10-15 16.38 16.66 15.57 15.77 1966238
2024-10-16 16.05 16.32 15.69 15.94 909365
2024-10-17 15.59 15.68 15.14 15.54 1035260
2024-10-18 16.60 17.09 15.83 16.50 1953125
2024-10-21 17.20 19.38 17.06 17.78 5906000
2024-10-22 17.59 18.61 16.62 16.65 2693383
2024-10-23 16.99 17.80 16.51 16.75 1646137
2024-10-24 16.70 17.15 16.30 16.34 1012821
2024-10-25 16.60 17.90 16.60 17.21 1677581
2024-10-28 18.02 18.95 17.55 18.55 2166446
2024-10-29 18.22 18.32 17.20 17.24 1671960
2024-10-30 17.35 17.98 16.71 17.41 1284460
2024-10-31 17.45 17.62 16.68 17.03 1082824
2024-11-01 17.14 17.55 17.03 17.05 946999
2024-11-04 17.25 17.60 16.66 16.68 773591
2024-11-05 17.51 18.50 17.40 18.44 2293343
2024-11-06 17.66 17.93 17.04 17.41 1439308
2024-11-07 18.26 19.44 17.18 17.44 3144228
2024-11-08 17.20 17.23 16.47 16.51 1427995
2024-11-11 17.00 17.39 16.44 16.87 1116936
2024-11-12 16.50 16.70 15.57 15.84 1644622
2024-11-13 16.30 17.98 16.19 17.38 3519317
2024-11-14 17.10 17.20 16.51 16.58 1724269
2024-11-15 16.93 17.25 16.51 16.55 1506553
2024-11-18 17.10 18.20 15.35 15.39 4638178
2024-11-19 15.50 16.23 15.30 15.67 1103891
2024-11-20 15.55 15.71 15.04 15.28 1361059
2024-11-21 13.79 13.88 12.02 13.29 8886724
2024-11-22 13.90 14.38 13.55 14.06 2459604
2024-11-25 14.59 15.43 13.97 15.25 2566555
2024-11-26 15.09 15.25 14.57 14.64 804333
2024-11-27 15.09 15.47 14.81 14.99 917630
2024-11-29 15.06 15.99 14.95 15.52 1198361
2024-12-02 15.80 16.03 15.26 15.64 1228345
2024-12-03 15.50 15.99 15.09 15.18 1038365
2024-12-04 15.25 15.49 14.81 14.99 1220079
2024-12-05 14.84 15.27 14.58 14.86 952640
2024-12-06 15.11 15.43 14.98 15.09 964014
2024-12-09 15.99 16.93 15.99 16.25 2758650
2024-12-10 15.76 16.10 15.48 15.49 1189175
2024-12-11 15.55 15.71 15.09 15.32 647766
2024-12-12 15.30 15.69 15.10 15.16 673473
2024-12-13 15.11 15.43 14.90 15.34 871106
2024-12-16 15.08 15.14 14.16 14.38 2015628
2024-12-17 14.50 14.81 14.28 14.61 776854
2024-12-18 14.50 14.68 13.71 13.94 1316561
2024-12-19 14.00 14.22 13.82 14.02 1072351
2024-12-20 13.96 15.30 13.93 15.01 2499205
2024-12-23 15.13 15.53 14.82 14.97 1080956
2024-12-24 15.01 15.65 14.79 15.24 1016022
2024-12-26 15.73 17.45 15.62 16.25 3868760
2024-12-27 16.64 17.01 15.40 16.03 2450742
2024-12-30 15.92 16.06 15.19 15.66 1311429
2024-12-31 16.82 16.98 15.68 15.75 1877011
2025-01-02 15.85 16.64 15.43 15.67 2150839
2025-01-03 15.77 15.78 14.96 15.42 1970049
2025-01-06 15.81 16.45 15.62 15.99 1911540
2025-01-07 15.98 16.07 15.11 15.18 1638225
2025-01-08 14.90 15.14 14.42 14.70 1535970
2025-01-10 14.41 14.74 14.13 14.48 1578459
2025-01-13 14.25 14.27 13.88 14.10 1173069
2025-01-14 14.52 15.45 14.48 14.95 2111011
2025-01-15 15.07 15.20 14.87 14.97 1176686
2025-01-16 15.07 15.23 14.92 15.13 774139
2025-01-17 15.12 15.65 14.97 15.55 1363064
2025-01-21 15.84 16.13 15.56 15.66 1512171
2025-01-22 15.59 15.94 15.43 15.75 1052494
2025-01-23 15.45 16.02 15.45 15.99 873142
2025-01-24 16.16 17.17 16.12 16.59 3433017
2025-01-27 16.47 16.65 16.06 16.45 1530423
2025-01-28 16.45 17.07 15.95 17.00 1092533
2025-01-29 17.00 17.32 16.60 16.73 1212157
2025-01-30 16.75 17.44 16.75 17.22 1786748
2025-01-31 17.13 17.49 16.67 16.99 1744060
2025-02-03 16.38 16.80 16.20 16.69 1215640
2025-02-04 17.05 17.32 16.64 16.95 1283133
2025-02-05 17.10 17.10 16.42 16.97 872184
2025-02-06 16.93 18.66 16.93 18.20 4190623
2025-02-07 18.68 20.63 18.40 20.40 5200946
2025-02-10 21.00 21.07 20.01 20.50 3245032
2025-02-11 19.71 20.99 19.70 20.71 2753361
2025-02-12 21.00 25.44 21.00 25.14 8031864
2025-02-13 24.10 26.33 23.90 25.81 3693540
2025-02-14 27.38 29.76 24.41 25.56 4863175
2025-02-18 26.38 27.21 25.15 26.34 2738496
2025-02-19 27.00 27.71 26.28 26.45 2342025
2025-02-20 26.99 27.67 25.81 26.07 2341277
2025-02-21 26.81 28.59 25.16 25.23 3872849
2025-02-24 24.54 24.54 22.16 23.53 3799339
2025-02-25 23.98 24.65 23.18 23.59 1989068
2025-02-26 24.50 25.73 24.34 25.25 2333575
2025-02-27 25.03 25.44 23.56 23.65 1531799
2025-02-28 22.37 23.33 21.88 22.96 1711480
2025-03-03 23.38 23.66 20.59 20.83 2059376
2025-03-04 20.85 21.53 20.05 21.11 1594203
2025-03-05 22.02 23.95 21.59 23.82 2066172
2025-03-06 0.00 0.00 0.00 22.89 2841614
2025-03-07 22.90 23.66 21.92 22.67 1254082
2025-03-10 21.98 22.44 20.82 21.36 1609245
2025-03-11 22.33 22.68 21.42 22.45 2263980
2025-03-12 24.94 25.06 21.20 21.63 6066342
2025-03-13 21.78 23.05 21.40 21.77 2397042
2025-03-14 22.43 24.58 22.37 24.18 2832310
2025-03-17 23.97 25.79 23.62 25.26 2734408
2025-03-18 25.39 25.50 24.31 24.68 1457932
2025-03-19 24.78 24.84 23.17 24.12 1536323
2025-03-20 23.23 23.37 22.53 22.66 1321772
2025-03-21 22.00 23.12 21.68 23.05 1390078
2025-03-24 23.44 23.44 22.50 23.01 908855
2025-03-25 22.60 23.34 22.11 22.28 1144422
2025-03-26 22.50 22.90 21.81 22.33 1476868
2025-03-27 22.50 22.87 21.96 22.19 1501468
2025-03-28 22.07 22.10 20.11 20.75 2472907
2025-03-31 21.05 21.46 20.39 20.89 2792917
2025-04-01 20.90 20.94 19.38 19.84 2242452
2025-04-02 19.92 20.11 19.47 19.78 1222059
2025-04-03 18.68 19.15 18.53 18.95 1445945
2025-04-04 17.35 17.60 15.98 16.73 3010923
2025-04-07 15.59 17.33 15.40 16.59 2548038
2025-04-08 17.15 17.27 15.16 15.41 2025998
2025-04-09 15.22 16.11 14.35 15.61 3312029
2025-04-10 15.56 15.60 14.44 14.78 1801064
2025-04-11 15.07 15.07 14.02 14.44 2138573
2025-04-14 15.41 16.33 15.34 15.68 2099266
2025-04-15 15.70 15.84 15.07 15.23 896634
2025-04-16 14.64 15.01 14.31 14.61 1279673
2025-04-17 14.84 15.10 14.57 14.83 1075466
2025-04-21 14.83 15.00 14.01 14.54 1293421
2025-04-22 14.70 15.58 14.65 15.51 1574095
2025-04-23 16.33 16.82 15.91 16.21 1701307
2025-04-24 15.93 16.81 15.86 16.74 735140
2025-04-25 16.55 17.09 16.44 16.94 814568
2025-04-28 16.91 17.29 16.57 16.95 597451
2025-04-29 16.78 17.10 16.65 16.73 541719
2025-04-30 16.31 16.83 16.27 16.75 368244
2025-05-01 16.99 17.29 16.65 17.20 724793
2025-05-02 17.92 19.19 17.81 18.82 2494727
2025-05-05 18.91 19.40 18.63 18.73 1102654
2025-05-06 18.58 19.29 18.38 19.11 1162421
2025-05-07 18.84 19.05 18.55 18.75 569243
2025-05-08 18.81 19.01 18.44 18.87 694426
2025-05-09 18.77 19.25 18.11 18.45 1608275
2025-05-12 19.70 19.87 18.48 19.22 2078383
2025-05-13 18.93 20.08 18.85 19.24 1670550
2025-05-14 20.08 20.85 19.79 19.87 1543403
2025-05-15 19.67 19.67 18.92 19.09 1127250
2025-05-16 19.15 19.36 18.89 19.02 929510
2025-05-19 19.18 19.64 17.54 17.58 2737127
2025-05-20 17.84 18.23 17.68 17.95 1109063
2025-05-21 17.96 18.14 16.98 17.07 1551998
2025-05-22 16.90 17.61 16.67 17.34 1319277
2025-05-23 17.14 17.29 16.51 16.96 2591609
2025-05-27 15.78 16.66 15.45 15.78 3536844
2025-05-28 16.00 16.90 15.93 16.65 2894400
2025-05-29 17.03 17.07 16.27 16.33 1385944
2025-05-30 16.17 16.36 15.88 16.22 1111892
2025-06-02 16.22 16.30 15.78 15.92 996494
2025-06-03 16.25 16.46 16.11 16.11 620837
2025-06-04 16.15 16.68 16.04 16.31 782973
2025-06-05 16.51 17.04 15.91 16.05 1163622
2025-06-06 16.00 16.34 15.85 16.26 931818
2025-06-09 16.76 17.47 16.74 17.03 2372346
2025-06-10 17.07 17.09 16.58 16.99 1023177
2025-06-11 16.96 17.38 16.82 17.29 1600502
2025-06-12 16.90 17.28 16.83 16.93 1115187
2025-06-13 16.40 16.84 16.35 16.65 1012957
2025-06-16 16.92 17.17 16.24 16.31 1653680
2025-06-17 16.35 16.57 16.05 16.29 825518
2025-06-18 16.19 17.07 15.98 16.66 1517404
2025-06-20 16.64 16.75 16.18 16.21 1409733
2025-06-23 16.20 16.25 15.38 15.55 1878104
2025-06-24 15.84 16.58 15.80 16.43 1298667
2025-06-25 16.79 17.32 16.49 16.96 2125851
2025-06-26 17.16 17.57 16.65 17.23 1503978
2025-06-27 17.31 17.35 16.58 16.99 1439967
2025-06-30 17.11 18.07 16.57 17.36 2989683
2025-07-01 17.39 17.39 16.75 16.84 1008074
2025-07-02 16.79 17.00 16.62 16.95 658284
2025-07-03 17.03 17.41 16.95 17.06 646694
2025-07-07 17.04 17.14 16.52 16.77 900462
2025-07-08 16.98 17.29 16.87 17.06 962754
2025-07-09 17.00 17.24 16.59 17.07 801752
2025-07-10 17.10 17.55 16.88 17.28 850815
2025-07-11 17.21 17.80 17.20 17.69 1089084
2025-07-14 17.81 17.96 17.43 17.68 1249614
2025-07-15 17.97 18.48 17.80 18.18 1511956
2025-07-16 18.10 18.56 17.67 18.42 1448958
2025-07-17 18.55 19.42 18.55 18.88 2768302
2025-07-18 19.06 19.30 18.77 18.78 1221999
2025-07-21 19.07 19.62 18.80 18.84 1645290
2025-07-22 18.62 20.06 18.36 19.84 1923278
2025-07-23 20.28 20.40 19.76 19.89 1585017
2025-07-24 19.72 20.28 19.56 19.90 1482940
2025-07-25 19.73 20.45 19.65 19.99 1323620
2025-07-28 20.07 20.33 18.94 18.95 1379278
2025-07-29 19.00 19.00 17.78 17.84 2024413
2025-07-30 17.64 17.98 17.34 17.47 850218
2025-07-31 17.39 17.69 17.17 17.50 717617
2025-08-01 17.00 17.01 16.62 16.90 1171956
2025-08-04 17.21 17.55 17.13 17.32 645025
2025-08-05 17.40 17.58 17.01 17.27 510084
2025-08-06 17.43 17.61 17.12 17.28 467406
2025-08-07 17.32 17.78 17.15 17.45 1053426
2025-08-08 17.43 17.97 17.26 17.89 686481
2025-08-11 17.85 18.09 17.53 17.66 724213
2025-08-12 17.66 17.87 17.43 17.83 745534
2025-08-13 18.14 18.43 17.81 17.99 806664
2025-08-14 17.49 17.80 17.41 17.70 628364
2025-08-15 17.72 18.04 17.62 17.89 759185
2025-08-18 18.05 18.23 17.52 17.79 1191110
2025-08-19 17.82 18.08 17.12 17.34 1358527
2025-08-20 17.25 17.36 16.75 17.26 1618539
2025-08-21 17.40 18.04 17.30 17.45 1240998
2025-08-22 18.09 18.85 18.04 18.51 3166293
2025-08-25 18.97 19.00 17.75 17.79 2405906
2025-08-26 15.88 16.98 15.80 16.45 7094937
2025-08-27 16.39 16.40 15.57 15.91 3081262
2025-08-28 16.16 16.24 15.71 16.15 1465908
2025-08-29 16.10 16.15 15.57 15.83 5007462
2025-09-02 15.61 15.81 15.33 15.58 1998882
2025-09-03 15.46 15.95 15.27 15.91 1165963
2025-09-04 15.69 16.25 15.44 16.10 1867409
2025-09-05 16.25 16.52 15.96 16.16 1241997
2025-09-08 16.17 16.39 15.70 16.31 1357451
2025-09-09 16.21 16.60 16.18 16.41 992469
2025-09-10 16.50 16.50 15.67 15.71 1510971
2025-09-11 15.75 16.35 15.75 16.18 851848
2025-09-12 16.15 17.05 16.07 16.53 1772777

Explore More About EH

Coins representing dividend payouts and trends

EH Dividend History

Discover EHang Holdings Ltd'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

EH Stock Split History

Discover EHang Holdings Ltd'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

EH Historical Prices

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