ELVN Historical Prices

Summary

Key Stock Metrics

13.30

(April 10, 2025)

52-Week Low

30.03

(October 18, 2024)

52-Week High

62.71

(June 9, 2020)

All-Time High

20.06

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-03-12 14.00 15.40 13.40 15.00 455901
2020-03-13 16.00 16.79 15.75 16.00 109805
2020-03-16 16.02 16.03 14.81 15.50 76998
2020-03-17 15.54 15.97 15.50 15.60 18100
2020-03-18 15.63 17.25 15.50 16.00 70679
2020-03-19 16.00 17.50 15.60 16.60 123512
2020-03-20 16.50 17.00 15.75 16.00 32467
2020-03-23 16.21 17.00 15.55 16.00 37025
2020-03-24 16.34 16.70 15.75 16.12 34071
2020-03-25 16.31 16.32 16.10 16.18 2615
2020-03-26 16.49 16.50 15.82 16.00 14206
2020-03-27 15.88 16.13 15.88 15.98 1163
2020-03-30 15.75 16.21 15.75 16.00 4552
2020-03-31 15.75 16.07 15.75 16.03 10161
2020-04-01 16.13 16.35 15.75 15.75 1587
2020-04-02 15.75 15.88 15.75 15.75 1436
2020-04-03 15.81 16.13 15.75 15.75 15009
2020-04-06 16.03 16.50 15.75 15.75 25161
2020-04-07 16.00 16.50 15.70 15.99 18031
2020-04-08 16.50 16.50 15.25 16.02 6149
2020-04-09 16.00 16.08 15.75 15.90 10838
2020-04-13 15.59 15.75 15.26 15.70 14991
2020-04-14 15.45 15.84 15.25 15.65 13514
2020-04-15 15.65 16.00 14.26 15.60 16059
2020-04-16 14.53 16.27 14.53 16.00 160559
2020-04-17 16.02 16.44 14.79 15.90 116469
2020-04-20 15.64 16.20 15.64 16.05 7917
2020-04-21 16.03 16.03 15.58 16.02 7359
2020-04-22 16.06 16.06 15.78 16.00 3577
2020-04-23 16.00 16.50 16.00 16.15 13789
2020-04-24 16.02 16.34 16.00 16.02 10740
2020-04-27 16.20 17.52 16.20 17.46 35596
2020-04-28 17.25 18.00 16.23 17.65 25566
2020-04-29 17.73 17.78 16.66 17.44 12543
2020-04-30 16.77 17.50 16.70 17.50 6453
2020-05-01 17.24 17.39 16.55 17.27 6470
2020-05-04 16.51 18.37 16.51 18.24 12862
2020-05-05 17.79 24.00 17.00 24.00 16165
2020-05-06 23.88 26.08 20.74 22.60 109561
2020-05-07 21.97 23.70 18.50 20.00 72912
2020-05-08 20.25 23.25 20.00 22.85 13593
2020-05-11 22.85 25.94 22.85 24.92 159852
2020-05-12 25.95 26.49 23.60 23.60 18220
2020-05-13 25.74 25.74 20.57 21.71 8321
2020-05-14 23.63 25.95 20.53 25.95 87256
2020-05-15 26.27 30.00 25.95 27.25 55155
2020-05-18 27.88 28.50 26.14 26.32 64761
2020-05-19 28.00 30.80 26.40 26.96 7373
2020-05-20 27.75 28.56 26.27 26.27 199011
2020-05-21 26.72 27.50 25.75 25.75 137497
2020-05-22 25.70 27.99 25.07 26.98 47810
2020-05-26 27.59 28.12 27.38 28.00 9903
2020-05-27 26.22 31.59 25.77 29.10 15150
2020-05-28 28.68 33.00 27.49 32.96 26250
2020-05-29 35.86 35.86 30.00 33.49 16521
2020-06-01 34.07 36.99 33.01 36.57 31426
2020-06-02 36.57 38.31 36.05 36.51 22965
2020-06-03 37.40 44.92 32.18 44.90 34365
2020-06-04 45.69 56.46 40.82 52.25 71374
2020-06-05 54.44 55.00 46.07 47.12 42799
2020-06-08 47.15 54.08 44.20 51.50 227076
2020-06-09 50.45 62.71 49.52 53.29 183556
2020-06-10 54.37 59.80 46.53 48.70 306366
2020-06-11 46.00 57.00 42.00 54.87 163363
2020-06-12 55.10 56.01 42.01 45.75 224993
2020-06-15 45.60 45.71 36.30 38.91 229730
2020-06-16 40.05 42.00 36.74 38.00 118002
2020-06-17 37.91 44.99 37.88 42.54 161638
2020-06-18 42.01 45.26 38.00 39.97 110716
2020-06-19 40.06 46.73 38.45 43.51 337122
2020-06-22 41.71 47.09 39.31 40.91 159002
2020-06-23 41.07 44.28 37.80 39.00 116416
2020-06-24 39.01 40.70 35.82 36.65 137259
2020-06-25 36.65 40.00 35.00 36.90 113219
2020-06-26 37.06 38.91 33.11 34.23 711449
2020-06-29 33.99 34.80 28.28 28.48 139452
2020-06-30 28.48 29.58 26.75 27.63 68879
2020-07-01 27.63 31.36 27.63 28.58 66310
2020-07-02 28.87 29.70 26.49 28.46 55538
2020-07-06 28.00 28.51 26.74 27.13 44470
2020-07-07 27.20 27.20 25.60 25.80 43022
2020-07-08 25.81 26.27 24.68 25.04 20193
2020-07-09 24.93 25.11 22.88 23.03 57863
2020-07-10 23.49 24.95 23.14 24.95 18462
2020-07-13 24.65 25.83 21.80 22.10 38188
2020-07-14 22.34 23.03 20.75 21.49 48820
2020-07-15 21.41 23.36 21.10 21.66 29048
2020-07-16 21.76 22.74 20.72 21.62 27076
2020-07-17 21.13 21.13 20.11 20.36 34633
2020-07-20 20.59 21.01 19.18 19.51 31111
2020-07-21 20.36 20.36 18.38 18.75 30602
2020-07-22 18.69 19.84 18.43 19.15 59778
2020-07-23 18.80 20.54 18.80 20.10 28398
2020-07-24 20.19 20.71 19.00 20.35 27225
2020-07-27 20.19 22.03 19.85 21.68 76192
2020-07-28 21.06 21.10 19.39 20.13 17007
2020-07-29 20.09 20.25 19.80 20.01 30838
2020-07-30 20.00 20.56 19.90 20.23 11708
2020-07-31 20.00 20.38 20.00 20.19 13046
2020-08-03 20.27 20.27 20.00 20.26 15002
2020-08-04 20.31 21.75 20.00 20.52 11291
2020-08-05 20.51 20.99 20.00 20.50 10554
2020-08-06 20.50 20.92 20.00 20.08 7747
2020-08-07 20.00 20.55 20.00 20.46 8954
2020-08-10 20.57 21.59 19.90 20.00 30149
2020-08-11 20.00 20.95 19.80 20.01 15885
2020-08-12 20.53 21.43 20.32 20.54 8870
2020-08-13 20.12 20.50 20.00 20.21 9929
2020-08-14 20.99 21.26 20.00 20.61 20441
2020-08-17 24.48 36.00 22.11 23.76 1102310
2020-08-18 23.38 25.86 20.29 24.42 256631
2020-08-19 24.02 24.65 23.15 24.22 83547
2020-08-20 23.69 27.08 23.61 25.83 92511
2020-08-21 25.76 28.00 24.52 26.71 70440
2020-08-24 27.23 30.00 25.03 25.79 60928
2020-08-25 26.03 26.80 24.83 25.79 28279
2020-08-26 25.69 27.02 23.93 24.19 37603
2020-08-27 24.08 24.35 22.52 24.02 41832
2020-08-28 23.92 25.02 23.04 24.60 26570
2020-08-31 24.41 25.46 23.05 23.24 28016
2020-09-01 22.89 24.83 22.89 23.52 24672
2020-09-02 23.86 24.22 22.90 22.97 16423
2020-09-03 22.96 23.68 22.96 23.22 38155
2020-09-04 23.06 23.97 20.66 22.82 23110
2020-09-08 22.45 25.61 20.51 22.23 103819
2020-09-09 21.68 22.97 21.42 22.84 25545
2020-09-10 23.76 23.78 22.50 23.00 91955
2020-09-11 22.85 24.96 21.56 21.84 24131
2020-09-14 22.27 22.74 21.67 22.29 7764
2020-09-15 22.50 23.25 22.50 22.66 3567
2020-09-16 22.75 23.44 22.70 22.98 9580
2020-09-17 24.54 26.32 23.00 24.40 119253
2020-09-18 25.00 25.98 23.50 25.25 42064
2020-09-21 25.25 25.25 22.62 22.62 349394
2020-09-22 23.17 23.90 23.16 23.30 6402
2020-09-23 23.40 23.53 22.74 23.43 7782
2020-09-24 23.27 23.50 21.02 21.16 329945
2020-09-25 22.17 22.73 21.70 22.25 21642
2020-09-28 22.49 22.88 21.74 22.12 8234
2020-09-29 21.03 22.01 21.03 21.82 6026
2020-09-30 21.50 21.50 20.12 20.34 24875
2020-10-01 20.00 20.87 19.77 20.37 16160
2020-10-02 20.12 20.25 18.73 18.89 24046
2020-10-05 19.08 19.31 18.72 19.22 9075
2020-10-06 21.33 21.33 18.87 19.22 27183
2020-10-07 19.19 21.46 18.36 21.46 50774
2020-10-08 20.95 21.25 19.21 20.31 120557
2020-10-09 20.30 20.99 19.79 19.84 10388
2020-10-12 19.85 19.87 19.25 19.66 9009
2020-10-13 19.49 19.97 19.41 19.84 7567
2020-10-14 19.60 20.20 19.60 19.75 8743
2020-10-15 18.63 19.65 18.63 19.52 8338
2020-10-16 19.31 20.45 18.89 19.47 14152
2020-10-19 19.21 19.86 18.41 18.70 12343
2020-10-20 19.12 19.12 17.80 17.99 12530
2020-10-21 18.00 18.40 15.52 16.63 17706
2020-10-22 17.00 18.53 16.64 17.83 16476
2020-10-23 17.85 18.17 16.99 17.24 16485
2020-10-26 17.02 17.18 16.14 16.33 10381
2020-10-27 16.12 16.73 15.74 15.94 11959
2020-10-28 16.00 16.81 15.60 16.03 15823
2020-10-29 16.19 16.69 16.13 16.64 5612
2020-10-30 16.63 17.98 15.56 15.81 14671
2020-11-02 15.69 16.73 15.69 16.45 5191
2020-11-03 16.77 16.94 15.78 16.63 15377
2020-11-04 16.34 16.83 16.11 16.65 9515
2020-11-05 16.54 18.27 16.27 16.30 16554
2020-11-06 16.65 16.65 15.88 16.09 5952
2020-11-09 16.90 18.95 16.12 18.47 28292
2020-11-10 18.90 20.79 18.50 18.97 58707
2020-11-11 18.79 19.76 18.62 19.68 11246
2020-11-12 19.23 20.20 18.90 19.66 20474
2020-11-13 19.95 20.98 19.20 20.05 19492
2020-11-16 20.39 20.98 20.39 20.82 18377
2020-11-17 20.75 20.80 20.00 20.53 8273
2020-11-18 19.79 20.70 19.72 20.21 9556
2020-11-19 20.41 20.60 19.55 20.55 7321
2020-11-20 19.89 21.19 19.83 20.50 17903
2020-11-23 21.03 25.00 21.03 24.50 192820
2020-11-24 25.00 25.00 23.35 24.02 49744
2020-11-25 22.77 27.99 22.61 27.99 68386
2020-11-27 28.15 29.92 27.02 29.00 30537
2020-11-30 29.10 29.10 24.30 25.51 29988
2020-12-01 26.36 27.97 24.24 26.12 29044
2020-12-02 24.46 28.95 24.46 26.24 52704
2020-12-03 26.39 27.25 25.22 25.75 21724
2020-12-04 25.56 27.37 24.47 26.14 34486
2020-12-07 25.05 26.10 24.22 25.80 36101
2020-12-08 28.05 28.05 25.33 25.49 25984
2020-12-09 25.30 26.17 23.67 23.73 23069
2020-12-10 23.94 24.82 20.23 21.92 38924
2020-12-11 21.84 25.66 21.84 24.12 54127
2020-12-14 24.16 24.91 24.00 24.14 32552
2020-12-15 24.31 24.88 23.13 24.31 29973
2020-12-16 24.30 24.60 23.53 24.13 26436
2020-12-17 24.33 25.74 23.34 23.87 40475
2020-12-18 23.76 26.82 22.60 23.85 316469
2020-12-21 23.95 23.95 22.19 22.84 15098
2020-12-22 22.84 24.76 22.79 23.43 25140
2020-12-23 23.22 23.67 21.90 22.50 33284
2020-12-24 24.10 24.10 22.02 22.02 3732
2020-12-28 22.19 23.58 22.19 22.58 8886
2020-12-29 23.40 23.40 20.93 21.14 18213
2020-12-30 23.54 24.10 20.96 21.33 18015
2020-12-31 21.07 22.20 20.56 22.05 16698
2021-01-04 22.06 24.10 22.05 23.98 25977
2021-01-05 23.99 24.10 23.40 23.73 9701
2021-01-06 17.00 17.00 14.28 14.72 1401844
2021-01-07 15.40 15.40 14.06 14.08 703629
2021-01-08 14.27 14.28 12.90 13.40 645559
2021-01-11 13.91 14.56 13.40 14.07 361308
2021-01-12 14.30 14.33 13.86 14.07 172749
2021-01-13 13.99 14.05 13.58 13.77 122711
2021-01-14 13.76 13.99 13.65 13.84 186558
2021-01-15 14.00 14.08 13.67 13.74 133949
2021-01-19 13.98 14.09 13.51 14.06 145955
2021-01-20 14.16 14.40 13.86 14.25 131610
2021-01-21 14.10 14.30 13.91 14.05 91702
2021-01-22 14.04 14.16 13.80 14.04 85002
2021-01-25 14.14 14.15 13.58 13.75 124951
2021-01-26 13.88 13.94 13.67 13.83 103133
2021-01-27 13.67 13.67 13.10 13.20 177401
2021-01-28 13.22 13.45 12.91 13.05 153674
2021-01-29 13.13 13.19 12.64 13.02 131422
2021-02-01 13.26 13.26 12.47 12.90 113349
2021-02-02 13.05 13.63 13.05 13.52 148755
2021-02-03 13.58 13.85 13.57 13.82 124569
2021-02-04 13.92 14.59 13.70 13.90 205056
2021-02-05 14.13 14.20 13.70 14.10 80347
2021-02-08 14.09 14.54 13.91 14.41 102953
2021-02-09 14.70 14.88 14.52 14.73 164446
2021-02-10 14.71 14.98 14.25 14.60 79815
2021-02-11 14.51 14.54 13.81 14.04 112191
2021-02-12 13.98 14.48 13.76 14.04 57508
2021-02-16 14.24 14.40 14.06 14.07 50710
2021-02-17 14.07 14.17 13.61 13.75 46763
2021-02-18 13.71 13.71 13.02 13.02 68312
2021-02-19 13.10 13.65 13.10 13.45 54421
2021-02-22 13.44 13.49 13.12 13.20 48181
2021-02-23 13.02 13.03 11.85 12.33 147913
2021-02-24 12.35 13.28 12.26 12.90 61030
2021-02-25 13.01 13.03 12.45 12.50 57457
2021-02-26 12.58 12.79 12.10 12.59 77671
2021-03-01 12.80 13.98 12.73 13.86 147870
2021-03-02 13.79 13.79 13.10 13.43 83324
2021-03-03 13.51 13.58 13.00 13.11 53279
2021-03-04 12.95 12.95 11.91 12.31 82005
2021-03-05 10.11 10.75 8.49 9.97 557889
2021-03-08 10.87 10.87 9.51 9.54 199766
2021-03-09 9.64 10.18 9.58 9.81 186473
2021-03-10 10.01 10.10 9.72 9.91 131848
2021-03-11 10.00 10.32 9.99 10.10 139030
2021-03-12 10.19 10.42 10.05 10.25 78915
2021-03-15 10.48 11.19 10.40 10.91 104605
2021-03-16 10.93 11.04 10.21 10.47 79012
2021-03-17 10.33 10.47 10.06 10.40 93051
2021-03-18 10.44 10.85 10.15 10.20 133521
2021-03-19 10.26 10.50 10.01 10.08 104732
2021-03-22 10.15 10.33 9.98 10.07 72164
2021-03-23 10.13 10.13 9.06 9.21 129129
2021-03-24 9.26 9.30 8.80 8.81 90377
2021-03-25 8.77 8.82 8.31 8.55 113386
2021-03-26 8.61 8.80 8.48 8.61 159246
2021-03-29 8.58 8.77 8.07 8.22 92219
2021-03-30 8.22 8.40 7.92 8.18 66059
2021-03-31 8.25 8.55 8.25 8.44 70364
2021-04-01 8.49 8.59 8.32 8.41 73022
2021-04-05 8.41 8.46 7.95 7.99 135512
2021-04-06 8.10 8.23 7.90 8.00 176009
2021-04-07 7.95 8.00 7.56 7.70 163907
2021-04-08 7.63 8.21 7.56 7.81 305309
2021-04-09 7.75 7.98 7.47 7.67 141668
2021-04-12 7.64 7.64 7.26 7.29 107904
2021-04-13 7.29 7.29 6.88 7.15 130294
2021-04-14 7.12 7.58 7.09 7.42 59989
2021-04-15 7.61 7.61 7.20 7.38 57781
2021-04-16 7.35 7.38 6.85 6.92 96026
2021-04-19 6.86 7.04 6.61 6.95 63790
2021-04-20 6.86 6.95 6.64 6.78 34804
2021-04-21 6.75 7.60 6.68 7.50 187963
2021-04-22 7.60 7.82 7.40 7.55 95843
2021-04-23 7.60 7.85 7.54 7.69 42483
2021-04-26 7.95 7.96 7.55 7.83 82479
2021-04-27 7.82 8.10 7.67 7.84 141116
2021-04-28 7.74 7.82 7.51 7.75 52491
2021-04-29 7.70 7.83 7.20 7.29 95798
2021-04-30 7.28 7.73 7.05 7.40 73681
2021-05-03 7.42 7.42 7.19 7.33 55683
2021-05-04 7.33 7.33 7.07 7.28 81559
2021-05-05 7.26 7.34 7.19 7.26 60731
2021-05-06 7.19 7.32 7.00 7.11 219100
2021-05-07 7.05 7.34 7.04 7.25 59824
2021-05-10 7.25 7.25 6.90 6.95 136489
2021-05-11 6.83 7.65 6.76 7.46 127653
2021-05-12 7.31 8.20 7.25 7.84 92330
2021-05-13 7.84 8.05 7.58 7.72 119395
2021-05-14 7.74 8.20 7.74 8.05 73104
2021-05-17 7.91 8.20 7.85 8.05 212326
2021-05-18 8.06 8.48 8.02 8.41 75113
2021-05-19 8.33 8.35 7.85 7.88 80768
2021-05-20 7.84 8.10 7.78 7.98 27902
2021-05-21 8.00 8.00 7.79 7.82 64267
2021-05-24 7.82 7.82 7.39 7.46 52433
2021-05-25 7.50 7.64 7.17 7.19 68842
2021-05-26 7.18 7.58 7.06 7.50 35049
2021-05-27 7.41 7.67 7.40 7.58 31050
2021-05-28 7.55 7.67 7.12 7.27 78004
2021-06-01 7.38 7.77 7.28 7.71 46007
2021-06-02 7.67 8.05 7.67 8.03 88285
2021-06-03 8.02 8.25 7.86 8.19 97111
2021-06-04 8.19 8.36 8.14 8.16 61076
2021-06-07 8.21 8.40 8.05 8.35 89008
2021-06-08 8.39 9.18 8.38 9.04 130519
2021-06-09 9.14 9.29 8.68 8.83 121302
2021-06-10 8.84 9.21 8.75 8.85 116345
2021-06-11 8.85 9.20 8.31 8.55 96245
2021-06-14 8.60 8.85 8.40 8.68 104517
2021-06-15 8.77 8.77 8.15 8.25 71007
2021-06-16 8.46 8.46 7.56 7.78 103242
2021-06-17 7.75 7.91 7.51 7.64 51131
2021-06-18 7.60 7.68 7.40 7.51 66290
2021-06-21 7.51 7.68 7.35 7.66 63004
2021-06-22 7.63 7.73 7.30 7.64 68883
2021-06-23 7.64 7.82 7.52 7.78 67127
2021-06-24 7.75 7.92 7.67 7.85 67930
2021-06-25 7.85 8.05 7.64 8.00 937580
2021-06-28 8.12 8.44 8.01 8.18 66064
2021-06-29 8.18 8.23 7.89 8.12 66805
2021-06-30 8.11 8.17 7.81 7.90 36936
2021-07-01 7.88 7.91 7.60 7.67 36632
2021-07-02 7.69 7.83 7.64 7.83 52227
2021-07-06 7.80 7.88 7.51 7.59 42919
2021-07-07 7.60 7.68 7.01 7.36 73610
2021-07-08 7.26 7.45 7.20 7.45 20657
2021-07-09 7.48 7.48 7.06 7.20 48908
2021-07-12 7.20 7.22 6.77 7.09 82710
2021-07-13 7.10 7.18 6.91 7.09 88475
2021-07-14 5.99 6.09 5.85 5.90 1831448
2021-07-15 5.85 5.89 5.80 5.80 431323
2021-07-16 5.85 5.89 5.42 5.56 864359
2021-07-19 5.97 6.14 5.60 5.80 616936
2021-07-20 5.77 5.84 5.61 5.65 281771
2021-07-21 5.75 5.96 5.50 5.76 414724
2021-07-22 5.83 5.89 5.57 5.61 260732
2021-07-23 5.73 5.80 5.20 5.38 188741
2021-07-26 5.57 5.71 5.38 5.48 220154
2021-07-27 5.48 5.65 5.31 5.51 94902
2021-07-28 5.68 6.23 5.53 5.79 1056281
2021-07-29 5.94 6.00 5.41 5.47 387263
2021-07-30 5.38 5.52 5.31 5.39 132765
2021-08-02 5.40 5.59 5.33 5.52 130444
2021-08-03 6.02 6.40 5.76 5.94 1180117
2021-08-04 6.10 6.11 5.52 5.58 481189
2021-08-05 5.92 5.97 5.61 5.88 317076
2021-08-06 5.85 5.88 5.50 5.79 212155
2021-08-09 5.80 6.24 5.75 5.90 658061
2021-08-10 5.94 6.09 5.68 5.71 470241
2021-08-11 5.63 5.67 4.80 4.82 754509
2021-08-12 4.78 4.85 4.58 4.62 244016
2021-08-13 4.67 4.70 4.40 4.52 429669
2021-08-16 4.45 4.45 4.16 4.20 285509
2021-08-17 4.12 4.34 4.05 4.24 511169
2021-08-18 4.31 4.72 4.23 4.44 314394
2021-08-19 4.39 4.40 4.17 4.26 127605
2021-08-20 4.21 4.40 4.13 4.35 62366
2021-08-23 4.39 4.65 4.36 4.59 131745
2021-08-24 4.56 4.84 4.51 4.78 74571
2021-08-25 4.79 4.79 4.60 4.67 72514
2021-08-26 4.66 4.79 4.62 4.73 45963
2021-08-27 4.73 4.85 4.68 4.81 126087
2021-08-30 4.85 4.85 4.63 4.65 75084
2021-08-31 4.64 4.81 4.59 4.79 81374
2021-09-01 4.82 4.82 4.70 4.76 40795
2021-09-02 4.74 4.75 4.59 4.73 81477
2021-09-03 4.70 5.09 4.65 5.03 350438
2021-09-07 5.00 5.10 4.50 4.55 434698
2021-09-08 4.58 4.62 4.22 4.27 180053
2021-09-09 4.29 4.51 4.28 4.42 97946
2021-09-10 4.42 4.50 4.31 4.40 57076
2021-09-13 4.50 4.50 4.25 4.25 58456
2021-09-14 4.27 4.34 4.07 4.11 110632
2021-09-15 4.12 4.36 4.05 4.34 118478
2021-09-16 4.34 4.52 4.23 4.47 105070
2021-09-17 4.47 4.57 4.20 4.27 288536
2021-09-20 4.20 4.27 4.05 4.19 84825
2021-09-21 4.17 4.23 4.09 4.23 122572
2021-09-22 4.25 4.25 4.16 4.23 52757
2021-09-23 4.24 4.35 4.20 4.31 86610
2021-09-24 4.29 4.29 4.16 4.20 45306
2021-09-27 4.17 4.31 4.15 4.18 87409
2021-09-28 4.16 4.28 4.09 4.16 71695
2021-09-29 4.18 4.18 4.01 4.08 103535
2021-09-30 4.08 4.12 4.00 4.08 95400
2021-10-01 4.06 4.12 3.96 4.03 52851
2021-10-04 3.99 3.99 3.85 3.88 95933
2021-10-05 3.92 4.01 3.73 3.79 62468
2021-10-06 3.75 3.79 3.67 3.75 49226
2021-10-07 3.77 3.77 3.61 3.76 79603
2021-10-08 3.74 3.91 3.72 3.84 55982
2021-10-11 3.83 3.94 3.70 3.89 94545
2021-10-12 3.89 3.97 3.86 3.95 47620
2021-10-13 3.97 4.00 3.80 3.85 81625
2021-10-14 3.82 3.89 3.78 3.80 46867
2021-10-15 3.79 3.79 3.64 3.66 69536
2021-10-18 3.68 3.77 3.62 3.76 66245
2021-10-19 3.76 3.79 3.68 3.72 43648
2021-10-20 3.71 3.74 3.60 3.63 60326
2021-10-21 3.63 3.70 3.51 3.60 78968
2021-10-22 3.60 3.60 3.46 3.57 38073
2021-10-25 3.59 3.70 3.54 3.63 53612
2021-10-26 3.66 3.66 3.55 3.62 44545
2021-10-27 3.62 3.66 3.37 3.57 226305
2021-10-28 3.57 3.77 3.54 3.65 69078
2021-11-01 3.69 3.94 3.60 3.85 166243
2021-11-02 3.90 4.07 3.82 4.05 82384
2021-11-03 4.06 4.13 3.97 4.03 166838
2021-11-04 4.08 4.10 3.85 3.90 49303
2021-11-05 3.87 3.94 3.81 3.82 31623
2021-11-08 3.78 3.78 3.59 3.71 101900
2021-11-09 3.72 4.05 3.67 3.91 109370
2021-11-10 3.89 3.97 3.72 3.74 69213
2021-11-11 3.74 3.75 3.63 3.70 21805
2021-11-12 3.67 3.73 3.55 3.57 70646
2021-11-15 3.60 3.71 3.57 3.59 32295
2021-11-16 3.63 4.36 3.26 3.28 1258006
2021-11-17 3.29 3.34 3.07 3.17 253640
2021-11-18 3.34 3.66 3.18 3.35 492967
2021-11-19 3.41 3.48 3.27 3.30 114208
2021-11-22 3.25 3.26 3.06 3.15 197073
2021-11-23 3.15 3.22 3.06 3.18 49806
2021-11-24 3.15 3.56 3.11 3.42 156373
2021-11-29 3.33 3.33 3.05 3.09 134898
2021-11-30 3.29 3.48 3.20 3.38 247821
2021-12-01 3.35 3.40 3.07 3.12 131674
2021-12-02 3.08 3.11 2.93 2.93 104744
2021-12-03 2.96 2.99 2.82 2.88 95683
2021-12-06 2.83 2.95 2.70 2.85 126618
2021-12-07 2.87 3.08 2.87 3.05 52408
2021-12-08 3.03 3.09 2.90 2.91 46038
2021-12-09 2.87 3.06 2.87 2.96 70400
2021-12-10 2.96 3.04 2.78 2.83 65655
2021-12-13 2.83 3.05 2.78 2.78 249693
2021-12-14 2.77 2.84 2.43 2.46 136980
2021-12-15 2.43 2.51 2.23 2.30 1087399
2021-12-16 2.30 2.41 2.20 2.25 330308
2021-12-17 2.21 2.33 2.14 2.29 369145
2021-12-20 2.30 2.45 2.25 2.42 273342
2021-12-21 2.51 2.58 2.24 2.27 343483
2021-12-22 2.26 2.40 2.26 2.36 124948
2021-12-23 2.37 2.52 2.31 2.49 176252
2021-12-27 2.47 2.50 2.39 2.45 201171
2021-12-28 2.45 2.49 2.30 2.35 147734
2021-12-29 2.36 2.37 2.29 2.29 93643
2021-12-30 2.29 2.35 2.26 2.27 131191
2021-12-31 2.26 2.34 2.21 2.25 298332
2022-01-03 2.27 2.45 2.24 2.41 257117
2022-01-04 2.39 2.45 2.32 2.39 80087
2022-01-05 2.37 2.40 2.14 2.14 106586
2022-01-06 2.20 2.26 2.11 2.15 110439
2022-01-07 2.15 2.21 2.02 2.05 154746
2022-01-10 2.02 2.04 1.95 2.04 57640
2022-01-11 2.04 2.11 1.99 2.09 51538
2022-01-12 2.07 2.08 1.97 1.97 84258
2022-01-13 1.98 2.05 1.91 1.91 74513
2022-01-14 1.95 1.99 1.91 1.94 128929
2022-01-18 1.91 1.98 1.83 1.85 84636
2022-01-19 1.87 1.92 1.76 1.83 242596
2022-01-20 1.85 1.90 1.76 1.77 66737
2022-01-21 1.73 1.79 1.64 1.68 168215
2022-01-24 1.68 1.73 1.45 1.57 217877
2022-01-25 1.52 1.56 1.45 1.50 902722
2022-01-26 1.50 1.50 1.37 1.38 217367
2022-01-27 1.46 1.48 1.33 1.35 171648
2022-01-28 1.35 1.38 1.27 1.38 149677
2022-01-31 1.38 1.47 1.28 1.39 271790
2022-02-01 1.37 1.50 1.33 1.40 134931
2022-02-02 1.36 1.43 1.31 1.33 146257
2022-02-03 1.32 1.35 1.30 1.32 85315
2022-02-04 1.32 1.33 1.28 1.31 115440
2022-02-07 1.34 1.34 1.29 1.33 69138
2022-02-08 1.33 1.33 1.22 1.25 157219
2022-02-09 1.28 1.31 1.25 1.30 229213
2022-02-10 1.28 1.34 1.24 1.25 146803
2022-02-11 1.28 1.32 1.14 1.15 252724
2022-02-14 1.18 1.23 1.10 1.15 141213
2022-02-15 1.26 1.29 1.15 1.23 290659
2022-02-16 1.25 1.25 1.17 1.20 135031
2022-02-17 1.20 1.24 1.15 1.23 588388
2022-02-18 1.26 1.43 1.23 1.43 842016
2022-02-22 1.43 1.69 1.38 1.38 2958235
2022-02-23 1.35 1.50 1.35 1.45 387726
2022-02-24 1.43 1.64 1.35 1.59 372644
2022-02-25 1.57 1.59 1.47 1.50 229808
2022-02-28 1.46 1.58 1.43 1.52 147918
2022-03-01 1.52 1.63 1.50 1.55 176695
2022-03-02 1.58 1.76 1.53 1.70 262845
2022-03-03 1.75 1.80 1.65 1.70 448482
2022-03-04 1.70 1.78 1.55 1.62 474315
2022-03-07 1.62 1.71 1.60 1.60 171749
2022-03-08 1.59 1.59 1.50 1.53 91943
2022-03-09 1.53 1.59 1.47 1.56 109871
2022-03-10 1.55 1.60 1.55 1.57 43092
2022-03-11 1.58 1.63 1.57 1.57 49362
2022-03-14 1.61 1.61 1.41 1.44 104827
2022-03-15 1.85 1.85 1.52 1.58 132159
2022-03-16 1.56 1.65 1.52 1.60 51730
2022-03-17 1.59 1.79 1.57 1.76 157758
2022-03-18 1.79 1.87 1.73 1.76 76100
2022-03-21 1.87 2.05 1.83 2.03 214415
2022-03-22 2.05 2.10 1.99 2.01 96410
2022-03-23 2.04 2.04 1.90 2.00 55230
2022-03-24 1.84 2.12 1.84 1.94 121650
2022-03-25 1.96 2.02 1.87 1.94 53707
2022-03-28 1.98 1.98 1.81 1.85 63519
2022-03-29 1.85 2.05 1.85 1.96 124668
2022-03-30 1.96 2.02 1.90 1.93 127826
2022-03-31 1.95 1.98 1.84 1.88 223223
2022-04-01 1.86 1.98 1.85 1.87 131767
2022-04-04 1.80 1.85 1.62 1.63 436191
2022-04-05 1.05 1.32 1.02 1.27 6372947
2022-04-06 1.17 1.17 1.07 1.12 1036378
2022-04-07 1.14 1.14 1.06 1.10 563224
2022-04-08 1.10 1.13 1.03 1.03 326640
2022-04-11 1.05 1.06 1.00 1.03 299785
2022-04-12 1.02 1.05 0.98 0.99 138350
2022-04-13 0.97 1.09 0.97 1.06 198224
2022-04-14 1.07 1.07 1.00 1.04 204784
2022-04-18 1.13 1.36 1.13 1.24 2021258
2022-04-19 1.20 1.31 1.20 1.31 568546
2022-04-20 1.30 1.40 1.29 1.40 801683
2022-04-21 1.39 1.50 1.34 1.38 1128027
2022-04-22 1.33 1.48 1.33 1.44 277718
2022-04-25 1.45 1.45 1.33 1.44 473840
2022-04-26 1.47 1.48 1.33 1.43 226544
2022-04-27 1.45 1.46 1.38 1.46 106781
2022-04-28 1.41 1.43 1.33 1.38 355337
2022-04-29 1.33 1.38 1.33 1.34 62449
2022-05-02 1.35 1.36 1.22 1.27 140058
2022-05-03 1.25 1.30 1.22 1.30 26564
2022-05-04 1.28 1.35 1.25 1.34 21370
2022-05-05 1.33 1.34 1.29 1.31 14589
2022-05-06 1.30 1.34 1.23 1.29 25767
2022-05-09 1.22 1.27 1.20 1.23 112624
2022-05-10 1.23 1.29 1.13 1.14 30942
2022-05-11 1.08 1.33 1.04 1.16 121277
2022-05-12 1.13 1.19 1.10 1.10 69376
2022-05-13 1.12 1.30 1.12 1.17 61704
2022-05-16 1.18 1.19 1.10 1.19 61393
2022-05-17 1.19 1.28 1.19 1.26 41276
2022-05-18 1.26 1.31 1.22 1.22 34109
2022-05-19 1.20 1.33 1.20 1.25 21975
2022-05-20 1.28 1.30 1.24 1.26 11744
2022-05-23 1.27 1.31 1.25 1.27 18853
2022-05-24 1.24 1.32 1.24 1.24 55793
2022-05-25 1.24 1.31 1.23 1.24 45329
2022-05-26 1.24 1.26 1.24 1.24 24993
2022-05-27 1.24 1.24 1.15 1.15 97461
2022-05-31 1.15 1.21 1.13 1.21 96064
2022-06-01 1.16 1.20 1.01 1.05 175865
2022-06-02 1.05 1.14 1.05 1.07 22547
2022-06-03 1.06 1.17 1.06 1.15 64389
2022-06-06 1.19 1.19 1.12 1.16 17879
2022-06-07 1.12 1.23 1.12 1.20 40155
2022-06-08 1.20 1.25 1.15 1.21 41153
2022-06-09 1.21 1.23 1.16 1.22 42940
2022-06-10 1.18 1.20 1.10 1.10 168566
2022-06-13 1.06 1.10 1.05 1.06 48008
2022-06-15 1.06 1.10 1.05 1.05 22820
2022-06-16 1.05 1.15 1.05 1.11 146183
2022-06-17 1.09 1.16 1.09 1.15 43443
2022-06-21 1.12 1.23 1.12 1.17 75141
2022-06-22 1.10 1.20 1.09 1.11 121094
2022-06-23 1.09 1.17 1.08 1.11 189672
2022-06-24 1.09 1.21 1.09 1.18 137209
2022-06-27 1.21 1.25 1.15 1.20 103209
2022-06-28 1.20 1.25 1.20 1.21 3217
2022-06-29 1.21 1.28 1.15 1.22 59639
2022-06-30 1.18 1.24 1.15 1.22 74938
2022-07-01 1.19 1.21 1.14 1.18 17513
2022-07-05 1.13 1.20 1.07 1.16 41389
2022-07-06 1.16 1.17 1.15 1.16 48645
2022-07-07 1.16 1.21 1.15 1.17 93101
2022-07-08 1.22 1.22 1.17 1.18 27270
2022-07-11 1.20 1.20 1.15 1.16 56589
2022-07-12 1.15 1.21 1.15 1.16 7776
2022-07-13 1.14 1.20 1.14 1.17 53059
2022-07-14 1.33 1.33 1.11 1.17 113506
2022-07-15 1.17 1.17 1.13 1.15 15189
2022-07-18 1.15 1.20 1.11 1.11 38107
2022-07-19 1.11 1.19 1.11 1.17 115641
2022-07-20 1.16 1.23 1.13 1.22 36198
2022-07-21 1.21 1.26 1.17 1.25 170119
2022-07-22 1.23 1.28 1.23 1.28 42973
2022-07-25 1.27 1.28 1.22 1.23 12597
2022-07-26 1.22 1.22 1.14 1.17 28934
2022-07-27 1.17 1.23 1.14 1.20 28087
2022-07-28 1.18 1.20 1.14 1.15 19201
2022-07-29 1.13 1.18 1.13 1.17 47609
2022-08-01 1.15 1.19 1.14 1.19 41938
2022-08-02 1.16 1.22 1.14 1.19 30823
2022-08-03 1.19 1.25 1.19 1.22 62859
2022-08-04 1.22 1.23 1.20 1.22 31436
2022-08-05 1.21 1.25 1.20 1.24 73443
2022-08-08 1.23 1.26 1.17 1.17 70134
2022-08-09 1.18 1.20 1.17 1.17 11915
2022-08-10 1.17 1.19 1.14 1.18 48504
2022-08-11 1.16 1.20 1.13 1.14 44606
2022-08-12 1.16 1.19 1.16 1.16 47210
2022-08-15 1.17 1.22 1.16 1.18 82645
2022-08-16 1.19 1.21 1.16 1.17 66045
2022-08-17 1.16 1.20 1.16 1.19 24926
2022-08-18 1.17 1.18 1.14 1.16 96630
2022-08-19 1.12 1.20 1.12 1.14 36704
2022-08-22 1.11 1.16 1.11 1.12 36045
2022-08-23 1.11 1.13 1.10 1.13 25479
2022-08-24 1.11 1.16 1.11 1.14 8941
2022-08-25 1.15 1.19 1.12 1.16 172534
2022-08-26 1.15 1.27 1.15 1.21 98430
2022-08-29 1.18 1.27 1.17 1.21 76150
2022-08-30 1.22 1.30 1.22 1.25 47309
2022-08-31 1.24 1.24 1.15 1.18 41167
2022-09-01 1.16 1.17 1.10 1.11 134940
2022-09-02 1.12 1.19 1.12 1.15 23498
2022-09-06 1.13 1.17 1.12 1.17 22176
2022-09-07 1.47 2.04 1.43 2.01 102997137
2022-09-08 1.98 2.50 1.94 2.14 47480546
2022-09-09 2.09 2.23 2.00 2.09 3643271
2022-09-12 2.08 2.40 2.05 2.37 3700167
2022-09-13 2.29 2.36 2.14 2.19 802557
2022-09-14 2.20 2.39 2.16 2.20 877011
2022-09-15 2.21 2.48 2.10 2.42 1130052
2022-09-16 2.34 2.40 2.23 2.35 522969
2022-09-19 2.33 2.35 2.19 2.25 357271
2022-09-20 2.23 2.48 2.22 2.32 396568
2022-09-22 2.25 2.38 2.22 2.32 472558
2022-09-23 2.25 2.29 2.21 2.25 561453
2022-09-26 2.07 2.15 2.03 2.11 1202660
2022-09-27 2.14 2.28 2.12 2.21 299995
2022-09-28 2.19 2.29 2.18 2.27 532772
2022-09-29 2.23 2.26 2.16 2.23 184819
2022-09-30 2.23 2.32 2.21 2.28 287088
2022-10-03 2.31 2.32 2.22 2.30 279259
2022-10-04 2.33 2.36 2.29 2.31 196213
2022-10-05 2.26 2.39 2.23 2.36 212471
2022-10-06 2.36 2.39 2.30 2.35 93210
2022-10-07 2.31 2.36 2.26 2.33 174147
2022-10-10 2.31 2.37 2.27 2.31 120185
2022-10-11 2.31 2.34 2.25 2.29 184532
2022-10-12 2.32 2.54 2.29 2.47 476788
2022-10-13 2.46 2.59 2.42 2.58 4684423
2022-10-14 3.57 3.82 3.30 3.79 37577369
2022-10-17 3.45 3.52 3.00 3.48 4661049
2022-10-18 3.37 4.31 3.37 4.23 3510114
2022-10-19 3.98 4.15 3.79 4.01 977246
2022-10-20 4.09 4.38 3.94 4.25 657768
2022-10-21 4.11 4.11 3.87 3.92 381239
2022-10-24 3.86 4.76 3.86 4.52 1214554
2022-10-25 4.55 4.75 4.23 4.30 290272
2022-10-26 4.30 4.65 4.25 4.54 248606
2022-10-27 4.60 4.60 4.28 4.32 111033
2022-10-28 4.35 4.53 4.22 4.27 227180
2022-10-31 4.20 4.47 4.16 4.44 110310
2022-11-01 4.48 5.08 4.44 4.97 221541
2022-11-02 5.11 5.12 4.26 4.29 223678
2022-11-03 4.19 4.35 4.08 4.22 87462
2022-11-04 4.27 4.30 4.15 4.30 98444
2022-11-07 4.39 4.73 4.31 4.46 167937
2022-11-08 4.50 4.94 4.33 4.72 136993
2022-11-09 4.60 4.83 4.54 4.58 116818
2022-11-10 4.66 5.20 4.56 5.20 150036
2022-11-11 5.18 5.26 4.90 4.94 137491
2022-11-14 4.84 4.88 4.61 4.62 52450
2022-11-15 4.70 4.93 4.59 4.73 48861
2022-11-16 4.71 4.71 4.37 4.59 65874
2022-11-17 4.50 4.73 4.47 4.71 27368
2022-11-18 4.68 4.68 4.50 4.59 31968
2022-11-21 4.55 4.85 4.36 4.41 56110
2022-11-22 4.33 4.38 3.99 4.28 152064
2022-11-23 4.27 4.68 4.12 4.46 62329
2022-11-25 4.43 4.54 4.25 4.40 15935
2022-11-28 4.30 4.38 4.14 4.31 54327
2022-11-29 4.32 4.38 4.25 4.27 25183
2022-11-30 4.24 4.31 4.15 4.26 47971
2022-12-01 4.16 4.38 4.06 4.15 49584
2022-12-02 4.04 4.38 4.04 4.20 86997
2022-12-05 4.17 4.22 3.81 3.87 57635
2022-12-06 3.80 3.92 3.69 3.74 149850
2022-12-07 3.66 3.89 3.63 3.73 143843
2022-12-08 3.76 3.91 3.68 3.84 131664
2022-12-09 3.77 4.21 3.77 4.00 176951
2022-12-12 4.05 4.13 3.88 4.13 36801
2022-12-13 4.26 4.52 4.15 4.43 75243
2022-12-14 4.36 4.43 4.15 4.29 39310
2022-12-15 4.25 4.33 4.15 4.23 23817
2022-12-16 4.10 4.18 3.83 4.10 157431
2022-12-19 3.98 4.00 3.82 3.87 100934
2022-12-20 3.94 4.05 3.80 3.99 60021
2022-12-21 4.12 4.20 3.89 4.06 24283
2022-12-22 4.04 4.11 3.86 4.06 22163
2022-12-23 4.02 4.23 3.93 4.23 132578
2022-12-27 4.17 4.23 3.97 4.03 49279
2022-12-28 4.05 4.05 3.90 4.01 25624
2022-12-29 4.00 4.14 3.97 4.02 40453
2022-12-30 3.99 4.18 3.66 4.09 137217
2023-01-03 4.14 4.14 3.64 3.94 1428756
2023-01-04 3.91 4.25 3.75 4.25 93662
2023-01-05 4.24 4.34 3.84 4.34 33219
2023-01-06 4.78 4.93 4.42 4.70 341218
2023-01-09 4.75 4.76 4.32 4.74 550354
2023-01-10 4.78 4.78 4.49 4.66 52065
2023-01-11 4.71 4.74 4.44 4.55 80896
2023-01-12 4.32 4.61 4.32 4.52 42191
2023-01-13 4.45 4.61 4.30 4.48 65260
2023-01-17 4.41 4.42 4.10 4.20 69276
2023-01-18 4.30 4.30 4.05 4.17 30647
2023-01-19 4.13 4.21 4.02 4.11 57612
2023-01-20 4.22 4.24 4.07 4.08 8370
2023-01-23 4.02 4.46 4.02 4.25 79453
2023-01-24 4.19 4.49 4.17 4.33 56944
2023-01-25 4.41 4.41 4.17 4.20 37655
2023-01-26 4.18 4.32 4.18 4.25 29558
2023-01-27 4.24 4.40 3.95 4.09 71601
2023-01-30 3.91 4.63 3.90 4.50 242588
2023-01-31 4.55 4.69 4.46 4.62 42314
2023-02-01 4.60 4.67 4.53 4.54 21532
2023-02-02 4.56 4.70 4.43 4.70 32304
2023-02-03 4.57 5.15 4.57 4.97 161258
2023-02-06 5.04 5.35 4.87 5.30 82410
2023-02-07 5.31 5.35 5.08 5.29 50901
2023-02-08 5.20 5.40 5.19 5.28 35090
2023-02-09 5.28 5.28 5.06 5.14 35316
2023-02-10 5.06 5.30 4.61 5.27 61957
2023-02-13 5.18 5.30 5.09 5.25 52807
2023-02-14 5.26 5.59 5.17 5.55 92576
2023-02-15 5.58 5.58 5.24 5.37 308331
2023-02-16 5.18 5.40 4.90 5.10 47308
2023-02-17 5.07 5.32 4.90 5.26 42198
2023-02-21 5.25 5.37 5.18 5.33 44274
2023-02-22 4.61 5.64 4.45 5.45 229195
2023-02-23 5.21 6.32 5.18 6.32 271721
2023-02-24 24.00 25.34 23.54 23.75 126471
2023-02-27 23.00 23.50 19.24 21.00 102744
2023-02-28 20.86 21.62 20.53 21.54 234232
2023-03-01 21.21 22.24 20.39 21.62 8453
2023-03-02 22.67 24.45 22.30 23.45 59438
2023-03-03 24.80 24.80 21.75 22.10 160649
2023-03-06 19.35 23.00 19.35 21.88 114078
2023-03-07 21.53 22.00 21.08 21.19 73730
2023-03-08 22.00 23.00 21.10 22.43 309000
2023-03-09 22.40 22.95 21.20 21.20 45116
2023-03-10 21.38 21.67 20.77 21.09 141493
2023-03-13 21.53 22.17 21.11 21.80 98835
2023-03-14 21.92 22.74 21.81 22.30 209071
2023-03-15 22.42 22.42 21.25 21.29 27047
2023-03-16 21.30 22.28 21.26 21.83 26688
2023-03-17 21.31 22.48 21.31 22.25 105758
2023-03-20 22.29 22.29 21.50 21.95 161252
2023-03-21 22.00 22.02 21.82 21.87 90618
2023-03-22 21.79 22.54 21.79 21.98 101157
2023-03-23 22.34 23.30 21.54 22.50 66609
2023-03-24 21.46 23.37 21.29 23.00 63015
2023-03-27 23.17 23.55 22.73 23.10 48887
2023-03-28 23.08 23.71 22.91 23.49 40028
2023-03-29 23.75 24.22 22.91 23.97 49044
2023-03-30 23.95 23.95 21.49 22.15 691088
2023-03-31 21.96 23.17 21.62 21.90 320215
2023-04-03 21.65 23.39 21.61 22.15 131290
2023-04-04 22.21 23.22 21.95 22.75 216123
2023-04-05 22.81 23.98 22.25 23.06 85569
2023-04-06 23.22 23.25 21.45 21.45 71426
2023-04-10 21.73 22.03 20.46 20.72 95051
2023-04-11 20.67 21.07 19.54 19.54 37137
2023-04-12 19.75 20.27 17.76 19.05 125314
2023-04-13 18.89 19.30 18.35 19.25 75723
2023-04-14 18.93 19.83 17.86 18.03 471883
2023-04-17 18.42 19.06 18.05 18.52 101941
2023-04-18 18.23 20.12 18.23 19.70 373826
2023-04-19 19.61 20.50 19.42 20.28 31606
2023-04-20 20.20 21.52 19.11 19.59 156100
2023-04-21 19.60 20.98 19.08 19.90 51189
2023-04-24 19.85 20.33 19.51 20.13 182493
2023-04-25 20.09 20.20 19.13 19.71 97194
2023-04-26 20.05 20.19 19.21 19.50 106577
2023-04-27 19.32 19.39 18.50 18.95 86784
2023-04-28 18.89 19.32 18.18 19.04 42180
2023-05-01 18.96 19.72 18.27 19.30 102651
2023-05-02 19.15 19.25 18.41 19.09 75975
2023-05-03 18.85 20.11 18.47 19.75 150814
2023-05-04 19.75 19.87 18.42 18.68 60773
2023-05-05 18.60 19.79 18.20 19.64 114411
2023-05-08 19.99 19.99 18.73 19.14 61206
2023-05-09 19.14 19.41 18.69 19.19 50845
2023-05-10 19.22 19.91 18.30 19.87 48141
2023-05-11 20.03 20.03 18.67 19.10 51119
2023-05-12 19.00 20.12 18.74 19.40 102447
2023-05-15 19.78 20.12 19.46 19.83 48636
2023-05-16 19.60 20.20 19.29 19.82 50279
2023-05-17 19.72 20.54 19.64 20.00 82525
2023-05-18 20.00 20.26 19.16 20.06 129084
2023-05-19 19.79 20.90 19.61 20.19 313082
2023-05-22 20.36 21.60 19.95 21.43 212973
2023-05-23 21.48 22.33 19.15 19.63 161245
2023-05-24 19.40 20.15 18.95 19.72 75957
2023-05-25 19.82 20.32 19.42 19.66 110861
2023-05-26 19.76 20.43 19.46 19.62 76137
2023-05-30 20.13 20.13 17.71 18.09 150624
2023-05-31 17.98 19.73 17.15 18.30 465163
2023-06-01 18.51 20.38 17.74 19.92 193373
2023-06-02 19.85 22.02 19.85 21.55 207931
2023-06-05 21.88 23.49 21.49 23.05 421384
2023-06-06 23.00 23.83 21.91 22.98 311952
2023-06-07 23.25 23.79 22.71 22.75 156966
2023-06-08 22.33 23.16 22.32 22.73 161938
2023-06-09 22.74 22.91 21.52 21.62 174216
2023-06-12 21.43 21.72 20.53 20.60 154139
2023-06-13 20.30 21.21 20.12 20.50 188866
2023-06-14 20.30 20.69 19.53 20.00 297523
2023-06-15 19.99 20.33 18.89 19.41 342710
2023-06-16 19.35 20.87 19.13 20.57 1091557
2023-06-20 20.51 22.00 20.39 21.79 429347
2023-06-21 21.79 23.00 21.62 22.99 380311
2023-06-22 22.68 23.49 21.94 22.13 301907
2023-06-23 22.00 22.34 20.48 21.08 3189972
2023-06-26 20.32 20.32 18.84 19.65 273048
2023-06-27 19.42 19.74 18.97 19.19 118391
2023-06-28 19.01 20.43 19.01 19.70 165841
2023-06-29 19.46 19.65 18.56 19.49 102576
2023-06-30 19.65 20.77 19.20 20.41 228513
2023-07-03 20.39 20.77 18.82 18.93 54484
2023-07-05 18.98 19.10 17.10 18.29 392231
2023-07-06 17.90 18.56 17.71 18.46 354849
2023-07-07 18.11 18.11 17.43 17.76 204574
2023-07-10 17.67 18.35 17.30 17.85 83104
2023-07-11 17.94 18.06 17.48 17.82 79782
2023-07-12 18.04 18.30 17.68 17.85 69672
2023-07-13 17.71 18.30 17.70 18.22 111114
2023-07-14 18.38 18.74 17.93 18.08 66867
2023-07-17 18.31 18.78 18.04 18.60 87859
2023-07-18 18.67 19.11 18.32 18.35 81785
2023-07-19 18.44 19.09 18.40 18.55 105048
2023-07-20 18.68 19.25 18.61 19.11 92287
2023-07-21 19.31 19.70 18.57 19.23 95110
2023-07-24 19.30 19.30 18.40 18.95 86615
2023-07-25 18.87 19.13 18.26 18.30 81433
2023-07-26 18.33 18.53 18.14 18.19 42805
2023-07-27 18.26 18.38 17.73 18.06 74495
2023-07-28 18.19 19.09 17.89 18.70 97567
2023-07-31 18.75 19.84 18.00 18.94 74308
2023-08-01 18.85 19.23 18.71 19.05 54039
2023-08-02 19.27 19.27 17.21 17.88 71408
2023-08-03 17.83 18.18 17.50 17.95 49172
2023-08-04 18.02 18.50 17.75 18.13 43082
2023-08-07 18.19 18.45 17.78 17.99 61289
2023-08-08 18.00 18.20 17.63 17.74 72195
2023-08-09 17.75 18.02 17.41 17.90 80876
2023-08-10 18.04 18.04 17.44 17.52 55122
2023-08-11 17.27 17.97 17.18 17.54 193638
2023-08-14 17.51 17.51 16.45 16.45 80163
2023-08-15 16.46 16.94 16.18 16.47 74386
2023-08-16 16.45 16.56 15.32 15.34 62265
2023-08-17 15.38 17.24 15.14 16.26 326138
2023-08-18 16.02 17.54 15.37 16.34 89946
2023-08-21 16.34 17.22 16.15 16.85 53127
2023-08-22 16.94 17.56 16.66 17.06 71946
2023-08-23 17.17 17.43 17.00 17.29 38988
2023-08-24 17.28 17.28 16.00 17.01 494110
2023-08-25 16.96 17.29 16.57 16.72 58784
2023-08-28 16.73 16.91 16.24 16.37 44258
2023-08-29 16.32 16.69 16.08 16.24 55465
2023-08-30 16.18 16.38 15.56 15.73 53104
2023-08-31 15.73 16.02 15.28 15.62 182268
2023-09-01 15.62 16.52 15.48 16.39 49608
2023-09-05 16.27 17.18 15.41 15.56 81088
2023-09-06 15.54 15.93 14.81 15.58 111132
2023-09-07 15.58 16.44 15.58 16.17 87145
2023-09-08 16.23 16.93 16.21 16.63 77346
2023-09-11 16.67 16.67 16.67 16.67 19360
2023-09-12 16.63 17.15 16.34 16.47 44924
2023-09-13 16.43 16.67 16.23 16.30 54621
2023-09-14 16.33 16.94 16.33 16.44 77590
2023-09-15 16.50 16.67 15.64 16.10 304171
2023-09-18 16.09 16.09 15.51 15.64 47988
2023-09-19 15.66 15.66 14.24 14.30 91539
2023-09-20 14.34 14.34 13.38 13.50 58900
2023-09-21 13.29 13.37 12.54 12.72 129364
2023-09-22 12.72 13.20 12.38 13.17 82191
2023-09-25 13.11 14.13 13.07 13.89 93696
2023-09-26 13.63 15.56 13.63 14.27 483472
2023-09-27 14.29 14.77 13.45 13.88 67836
2023-09-28 13.89 14.67 13.46 13.74 50799
2023-09-29 13.75 13.80 13.32 13.66 568586
2023-10-02 13.66 14.54 13.33 13.68 99244
2023-10-03 13.63 14.16 13.32 14.05 69048
2023-10-04 13.99 13.99 13.22 13.62 75539
2023-10-05 13.59 14.56 13.10 14.42 84081
2023-10-06 14.20 14.20 13.05 13.12 68170
2023-10-09 13.01 13.55 12.83 13.34 31398
2023-10-10 13.32 13.67 13.27 13.40 46976
2023-10-11 13.60 13.87 13.07 13.22 28878
2023-10-12 13.28 13.58 12.41 12.52 33582
2023-10-13 12.61 12.98 11.96 12.25 93164
2023-10-16 12.37 13.04 12.21 12.57 49147
2023-10-17 12.44 13.26 12.24 13.12 81666
2023-10-18 13.12 13.35 12.85 13.00 40400
2023-10-19 13.01 13.01 12.47 12.69 42315
2023-10-20 12.75 13.01 12.61 12.65 52928
2023-10-23 12.50 13.04 12.06 12.80 104015
2023-10-24 12.70 13.11 12.48 12.74 79872
2023-10-25 12.60 13.09 12.09 12.20 56283
2023-10-26 12.00 12.17 11.78 11.97 50344
2023-10-27 11.98 12.01 10.91 10.99 62141
2023-10-30 10.89 11.99 10.89 11.99 93686
2023-10-31 11.79 12.74 11.57 12.39 58876
2023-11-01 12.15 12.45 11.55 11.87 43450
2023-11-02 12.05 12.30 11.99 12.19 35844
2023-11-03 12.57 13.22 12.44 13.00 72110
2023-11-06 12.90 12.90 12.26 12.30 31414
2023-11-07 12.18 12.57 11.80 12.50 51520
2023-11-08 12.35 12.71 12.05 12.55 46409
2023-11-09 12.50 13.26 11.46 11.55 40926
2023-11-10 11.56 11.88 11.07 11.38 112102
2023-11-13 11.49 11.67 10.70 10.90 117161
2023-11-14 11.44 11.82 10.70 11.00 104193
2023-11-15 11.12 12.19 10.67 10.95 69513
2023-11-16 10.94 11.30 10.36 10.42 43595
2023-11-17 10.58 10.75 9.99 10.40 191329
2023-11-20 10.51 11.12 10.47 10.54 55816
2023-11-21 10.47 11.65 10.10 11.14 95881
2023-11-22 11.17 11.94 11.13 11.40 76341
2023-11-24 11.88 12.39 11.58 11.67 41561
2023-11-27 11.53 11.53 10.77 11.00 93094
2023-11-28 11.05 12.06 10.68 11.56 56945
2023-11-29 11.54 12.31 11.54 11.89 54367
2023-11-30 11.90 12.17 11.21 11.26 199099
2023-12-01 11.12 11.92 11.12 11.59 141800
2023-12-04 11.40 11.87 11.19 11.50 91709
2023-12-05 11.38 12.10 11.20 11.25 151428
2023-12-06 11.33 11.76 10.70 10.97 157992
2023-12-07 11.00 11.43 10.87 11.25 186583
2023-12-08 11.01 12.54 11.01 11.99 89471
2023-12-11 11.75 11.79 10.77 10.87 150164
2023-12-12 10.90 11.07 9.80 10.13 434884
2023-12-13 10.05 11.34 10.05 11.32 470395
2023-12-14 11.67 12.28 11.31 11.83 111294
2023-12-15 12.15 12.70 11.81 11.90 526678
2023-12-18 11.93 12.09 11.40 11.70 333235
2023-12-19 11.85 13.01 11.65 12.62 173156
2023-12-20 12.66 13.30 12.00 12.19 416544
2023-12-21 12.34 13.05 12.08 12.92 42401
2023-12-22 12.97 15.41 12.63 14.85 460861
2023-12-26 14.98 15.08 14.18 14.49 92039
2023-12-27 14.47 14.92 13.78 14.82 165906
2023-12-28 14.70 15.33 14.06 14.57 100759
2023-12-29 14.64 15.02 13.60 13.84 140712
2024-01-02 13.88 15.02 12.90 14.90 143796
2024-01-03 14.98 15.60 14.22 14.41 80113
2024-01-04 14.69 15.21 14.09 14.59 67656
2024-01-05 14.46 15.10 13.19 13.22 219147
2024-01-08 13.20 13.81 12.59 13.05 273427
2024-01-09 12.82 13.99 12.62 13.66 53108
2024-01-10 13.52 13.52 12.41 12.64 56544
2024-01-11 12.60 12.60 11.30 11.47 219216
2024-01-12 11.72 12.53 11.59 12.30 135642
2024-01-16 12.11 12.64 11.78 11.90 56755
2024-01-17 11.54 12.44 11.13 11.24 165455
2024-01-18 11.27 13.19 11.24 12.81 155429
2024-01-19 12.91 14.91 12.67 14.31 74076
2024-01-22 14.42 15.59 13.89 14.73 76330
2024-01-23 15.12 15.55 14.39 15.11 59021
2024-01-24 15.50 16.15 14.66 15.04 60862
2024-01-25 15.54 16.55 14.38 16.34 102972
2024-01-26 16.46 16.64 15.59 15.98 72633
2024-01-29 15.94 16.72 15.23 16.55 73253
2024-01-30 16.91 17.19 16.20 16.28 41966
2024-01-31 16.32 17.32 15.70 15.70 602603
2024-02-01 15.67 16.98 14.89 16.45 81626
2024-02-02 15.96 15.99 15.03 15.41 128106
2024-02-05 15.02 15.31 13.96 14.75 85947
2024-02-06 14.70 15.79 14.29 15.73 67032
2024-02-07 15.63 15.87 15.06 15.22 85707
2024-02-08 15.24 16.35 14.68 15.41 59463
2024-02-09 15.55 16.86 14.21 15.95 61960
2024-02-12 15.84 16.98 15.25 16.62 88863
2024-02-13 15.92 16.47 14.75 14.85 98798
2024-02-14 15.29 17.39 14.89 17.17 929920
2024-02-15 17.30 17.88 16.96 17.30 169686
2024-02-16 17.29 17.70 16.68 16.79 74876
2024-02-20 16.41 18.00 15.59 16.57 35712
2024-02-21 16.32 16.33 15.19 16.16 54899
2024-02-22 16.15 16.81 15.33 15.90 66156
2024-02-23 15.82 16.84 15.82 16.53 39375
2024-02-26 16.31 17.61 16.31 17.56 78387
2024-02-27 17.58 18.07 16.60 17.68 65278
2024-02-28 17.32 17.67 17.00 17.00 68068
2024-02-29 17.29 17.29 15.87 15.97 133354
2024-03-01 16.16 17.20 15.96 16.67 55164
2024-03-04 17.00 17.10 15.72 16.67 48423
2024-03-05 16.15 16.41 15.85 16.04 29860
2024-03-06 16.34 16.43 15.19 15.45 42263
2024-03-07 15.81 16.11 15.28 15.40 53207
2024-03-08 15.87 15.87 14.47 14.87 46231
2024-03-11 14.69 14.69 13.41 13.48 61913
2024-03-12 13.59 13.59 12.16 12.75 221123
2024-03-13 12.65 12.84 12.24 12.27 79511
2024-03-14 12.07 13.11 11.35 11.54 99694
2024-03-15 11.13 12.26 10.90 11.97 643091
2024-03-18 11.92 12.98 11.67 12.64 74357
2024-03-19 14.50 18.15 14.50 17.54 667087
2024-03-20 17.00 19.50 16.71 19.21 252581
2024-03-21 19.20 19.20 17.59 18.06 158305
2024-03-22 18.03 18.99 17.50 18.48 137245
2024-03-25 18.46 18.89 16.81 17.78 170032
2024-03-26 18.15 18.41 17.34 17.61 97388
2024-03-27 17.78 18.81 17.50 18.63 84205
2024-03-28 18.65 18.69 17.36 17.59 196400
2024-04-01 17.64 19.36 17.32 18.90 285764
2024-04-02 18.19 19.08 17.35 18.80 383056
2024-04-03 18.52 19.00 18.04 18.59 129028
2024-04-04 18.97 19.45 18.50 18.60 184850
2024-04-05 18.52 19.66 18.17 19.40 230632
2024-04-08 19.49 19.49 17.70 18.30 87392
2024-04-09 18.96 19.97 18.27 19.19 140495
2024-04-10 18.88 21.16 17.99 19.82 832242
2024-04-11 24.02 26.00 22.62 23.82 3347739
2024-04-12 24.20 24.20 20.00 21.08 853434
2024-04-15 20.76 21.19 19.55 19.94 745161
2024-04-16 19.58 20.60 18.59 18.69 147811
2024-04-17 18.65 19.45 17.09 17.30 186913
2024-04-18 17.34 18.27 16.76 17.67 211501
2024-04-19 17.67 18.51 15.96 17.28 763125
2024-04-22 17.35 17.99 16.87 17.62 280702
2024-04-23 17.54 18.20 17.00 17.37 368498
2024-04-24 17.31 17.99 17.15 17.49 221584
2024-04-25 16.81 17.44 16.53 16.78 602668
2024-04-26 16.72 17.52 16.16 17.18 148934
2024-04-29 17.41 18.79 16.56 17.79 283528
2024-04-30 17.93 18.36 17.35 17.39 792794
2024-05-01 17.68 18.76 17.68 18.10 176816
2024-05-02 18.29 21.13 18.29 20.99 221413
2024-05-03 21.81 23.00 21.35 22.65 482543
2024-05-06 22.88 22.96 22.20 22.92 307122
2024-05-07 22.92 25.00 22.92 24.70 608940
2024-05-08 24.34 24.60 23.72 24.49 432451
2024-05-09 24.85 25.16 23.62 23.90 425778
2024-05-10 23.86 23.90 22.99 23.43 98397
2024-05-13 24.29 24.70 24.14 24.49 196214
2024-05-14 24.83 25.00 23.83 23.87 342720
2024-05-15 24.84 24.85 23.56 24.00 395853
2024-05-16 23.85 24.17 23.05 23.81 388823
2024-05-17 24.00 24.00 22.92 23.04 392489
2024-05-20 22.97 24.17 22.35 24.00 772240
2024-05-21 24.00 24.20 22.50 22.90 696228
2024-05-22 22.89 23.63 22.27 22.89 216177
2024-05-23 22.93 23.31 22.18 22.98 296352
2024-05-24 23.20 24.13 22.73 23.94 137067
2024-05-28 24.34 24.34 22.14 23.22 221804
2024-05-29 22.50 22.99 21.18 21.33 138486
2024-05-30 21.45 23.38 21.45 22.54 157300
2024-05-31 22.38 23.42 21.91 22.57 285963
2024-06-03 23.11 23.46 20.86 21.06 298706
2024-06-04 20.93 21.45 20.23 20.93 194631
2024-06-05 21.09 21.91 19.92 20.44 166840
2024-06-06 20.27 20.47 19.79 20.20 107402
2024-06-07 19.95 21.95 19.52 20.94 196190
2024-06-10 20.79 22.77 20.79 22.58 199531
2024-06-11 22.58 22.58 21.74 21.99 185281
2024-06-12 23.25 23.33 22.10 22.75 193386
2024-06-13 22.63 23.24 21.73 22.02 113737
2024-06-14 21.88 22.10 21.44 21.70 112862
2024-06-17 21.45 22.35 21.06 21.56 153315
2024-06-18 21.42 22.47 20.39 20.47 202679
2024-06-20 20.34 21.24 20.16 21.04 310777
2024-06-21 20.99 21.54 20.82 21.44 888619
2024-06-24 21.60 22.67 21.32 21.84 310597
2024-06-25 21.61 22.39 21.31 21.47 284218
2024-06-26 21.67 21.67 19.88 21.18 347318
2024-06-27 21.27 23.47 20.90 23.45 245468
2024-06-28 23.51 24.24 22.99 23.37 2543322
2024-07-01 23.43 23.64 22.61 22.70 351340
2024-07-02 22.56 22.69 21.50 21.70 133759
2024-07-03 21.99 22.54 20.63 21.55 137179
2024-07-05 21.54 22.44 21.28 22.42 172293
2024-07-08 22.88 23.48 22.23 22.45 295177
2024-07-09 22.40 23.26 22.19 23.00 201487
2024-07-10 23.08 23.33 22.80 23.06 147675
2024-07-11 23.76 24.53 23.65 24.06 231744
2024-07-12 24.64 25.34 23.67 24.74 576384
2024-07-15 25.16 25.34 24.14 25.10 438895
2024-07-16 25.55 25.55 24.47 24.65 240835
2024-07-17 24.02 24.72 23.05 23.76 200894
2024-07-18 23.66 24.58 22.26 22.60 174392
2024-07-19 22.81 22.84 21.94 22.01 111128
2024-07-22 22.12 23.45 21.80 23.38 124980
2024-07-23 23.11 24.77 22.70 24.58 143634
2024-07-24 24.30 24.63 23.43 24.01 206674
2024-07-25 24.22 25.88 23.94 25.02 573439
2024-07-26 25.70 27.53 25.19 27.31 203072
2024-07-29 27.45 27.67 26.29 26.56 244936
2024-07-30 26.75 26.79 25.35 26.13 131582
2024-07-31 26.40 27.67 26.12 26.38 836918
2024-08-01 26.30 26.30 24.39 24.70 163513
2024-08-02 23.51 23.57 21.80 23.22 261164
2024-08-05 21.05 23.21 21.05 22.11 279876
2024-08-06 22.00 22.35 21.49 21.93 136444
2024-08-07 22.27 22.82 21.14 21.67 172318
2024-08-08 21.92 22.51 21.41 21.72 126404
2024-08-09 21.65 23.73 20.86 21.33 193827
2024-08-12 21.33 21.83 20.83 21.32 145348
2024-08-13 21.55 22.12 21.18 21.52 80975
2024-08-14 22.44 22.44 21.04 21.80 96270
2024-08-15 22.54 23.86 22.15 23.77 195873
2024-08-16 23.97 24.28 23.36 23.71 95396
2024-08-19 23.76 23.92 22.69 23.53 140925
2024-08-20 23.48 23.73 22.06 22.30 130660
2024-08-21 22.58 23.74 22.09 23.67 118694
2024-08-22 23.73 23.73 22.73 22.90 85885
2024-08-23 23.00 23.14 22.70 23.00 123601
2024-08-26 23.26 23.30 22.62 22.93 132354
2024-08-27 22.83 23.13 22.01 22.56 96391
2024-08-28 22.32 23.00 22.19 22.40 79048
2024-08-29 22.64 23.08 22.09 22.22 138359
2024-08-30 22.21 22.65 21.34 21.88 137597
2024-09-03 21.65 23.00 21.65 22.20 263258
2024-09-04 22.02 22.52 21.61 21.74 165602
2024-09-05 21.76 22.22 21.50 21.91 201028
2024-09-06 22.02 22.08 21.37 21.44 148117
2024-09-09 21.85 23.43 21.66 23.00 169789
2024-09-10 23.42 24.18 22.42 23.27 121278
2024-09-11 23.04 23.24 22.65 23.07 81646
2024-09-12 23.09 23.51 22.18 22.33 103074
2024-09-13 22.50 22.80 22.09 22.32 146702
2024-09-16 22.44 22.72 22.10 22.38 106328
2024-09-17 22.71 23.00 21.37 21.47 147495
2024-09-18 21.51 22.85 21.47 21.76 143973
2024-09-19 22.56 23.60 21.87 23.07 249030
2024-09-20 22.92 23.55 22.39 23.19 747892
2024-09-23 23.48 24.69 23.29 23.57 355273
2024-09-24 23.58 24.31 22.81 24.07 227282
2024-09-25 24.21 24.40 23.56 24.23 116258
2024-09-26 24.72 24.88 24.05 24.12 101119
2024-09-27 24.49 24.67 23.99 24.13 226702
2024-09-30 24.00 25.61 23.78 25.54 831789
2024-10-01 25.70 27.55 24.93 26.00 849423
2024-10-02 25.80 25.98 24.98 25.30 1133158
2024-10-03 25.03 25.56 24.60 25.51 308043
2024-10-04 26.12 27.62 25.48 27.53 353128
2024-10-07 27.50 27.80 26.75 27.45 139225
2024-10-08 27.50 28.51 27.34 28.01 174035
2024-10-09 27.87 28.62 27.50 28.21 376144
2024-10-10 27.80 27.96 26.13 26.97 255173
2024-10-11 26.76 28.12 26.76 27.91 168844
2024-10-14 27.95 28.00 27.29 27.75 508624
2024-10-15 27.67 27.86 27.10 27.82 119001
2024-10-16 28.21 28.57 27.69 28.12 175182
2024-10-17 28.24 28.24 27.70 28.02 115367
2024-10-18 28.15 30.03 27.75 29.00 430082
2024-10-21 29.06 29.11 28.39 28.87 109264
2024-10-22 28.69 29.07 28.31 28.98 196880
2024-10-23 28.73 29.08 27.74 28.97 268517
2024-10-24 28.93 29.64 28.78 28.98 175380
2024-10-25 29.36 29.69 28.67 28.81 134347
2024-10-28 29.28 29.34 27.96 28.66 239528
2024-10-29 28.37 28.76 28.15 28.52 99523
2024-10-30 28.36 29.02 28.00 28.39 135037
2024-10-31 28.70 29.09 27.76 27.85 278175
2024-11-01 28.19 28.38 26.91 27.63 432979
2024-11-04 27.73 28.09 27.45 27.65 451869
2024-11-05 27.55 28.04 27.02 28.01 227509
2024-11-06 29.22 29.65 28.65 29.55 370212
2024-11-07 29.73 29.79 28.82 29.00 259368
2024-11-08 29.24 29.40 28.32 28.96 223793
2024-11-11 29.38 29.38 27.40 27.63 201410
2024-11-12 27.43 28.22 26.00 27.17 333328
2024-11-13 27.59 27.59 25.59 25.80 279932
2024-11-14 26.38 27.20 24.62 24.92 198583
2024-11-15 25.00 25.00 23.70 24.41 248450
2024-11-18 24.30 24.93 24.13 24.90 239181
2024-11-19 24.90 26.23 24.52 26.18 212362
2024-11-20 26.25 26.48 24.98 25.43 155434
2024-11-21 25.59 25.76 24.69 25.41 140271
2024-11-22 25.50 26.09 24.36 24.54 259894
2024-11-25 24.72 25.64 24.64 24.88 304208
2024-11-26 24.88 25.07 24.10 24.35 159128
2024-11-27 24.45 25.67 24.45 25.41 168715
2024-11-29 25.26 25.63 24.30 24.38 112338
2024-12-02 24.49 25.28 24.36 24.43 202918
2024-12-03 24.07 25.79 22.59 23.61 211693
2024-12-04 23.61 23.98 23.24 23.71 118877
2024-12-05 23.71 24.15 23.04 23.25 86243
2024-12-06 23.62 25.96 23.59 25.42 188373
2024-12-09 25.67 25.67 23.95 24.42 110035
2024-12-10 24.34 24.45 23.51 23.79 90884
2024-12-11 24.20 24.31 23.10 24.08 196703
2024-12-12 24.31 24.59 21.69 23.00 198064
2024-12-13 23.19 23.71 22.61 23.15 153664
2024-12-16 23.12 23.72 23.03 23.57 200171
2024-12-17 23.60 24.42 22.92 24.39 219823
2024-12-18 24.29 24.30 21.84 22.50 445974
2024-12-19 22.65 23.27 22.00 22.87 271169
2024-12-20 22.51 22.99 21.83 22.47 395242
2024-12-23 22.44 23.65 21.43 23.43 182009
2024-12-24 23.36 23.70 22.53 23.15 62226
2024-12-26 22.92 24.32 22.26 22.71 137458
2024-12-27 22.29 22.50 21.57 22.37 255845
2024-12-30 21.97 22.78 21.55 22.39 221104
2024-12-31 22.61 23.00 22.08 22.50 90373
2025-01-02 22.80 24.45 22.80 23.90 170728
2025-01-03 24.21 25.37 24.00 24.43 249260
2025-01-06 24.37 25.08 24.05 24.07 154287
2025-01-07 23.93 24.63 23.51 23.86 192813
2025-01-08 23.42 24.23 21.71 24.15 137663
2025-01-10 23.55 24.21 21.41 21.74 323088
2025-01-13 21.33 22.41 21.33 22.07 257727
2025-01-14 22.18 22.58 20.16 20.46 503900
2025-01-15 21.10 23.08 20.30 22.66 426523
2025-01-16 22.81 22.81 21.44 21.99 273807
2025-01-17 22.16 22.24 20.92 21.47 168400
2025-01-21 21.80 22.68 21.62 22.00 364889
2025-01-22 21.84 22.82 21.45 22.05 198255
2025-01-23 21.76 22.34 21.62 22.04 121557
2025-01-24 21.98 22.37 21.64 21.86 509850
2025-01-27 21.81 22.28 21.15 21.29 209509
2025-01-28 21.17 21.50 20.72 21.04 375194
2025-01-29 20.82 21.30 20.40 20.86 326656
2025-01-30 21.13 21.76 21.02 21.27 173551
2025-01-31 21.21 22.42 21.21 21.86 222185
2025-02-03 21.28 22.30 21.28 21.90 191988
2025-02-04 21.94 22.13 21.39 22.00 166592
2025-02-05 21.95 23.14 21.70 22.75 285278
2025-02-06 22.69 23.18 22.30 22.47 181493
2025-02-07 22.39 22.39 21.69 22.00 188319
2025-02-10 22.05 22.36 21.54 21.55 137794
2025-02-11 21.20 21.82 20.82 21.41 157484
2025-02-12 20.98 22.08 20.97 22.05 170114
2025-02-13 20.67 22.91 20.67 21.50 318190
2025-02-14 21.64 22.38 21.17 21.68 387406
2025-02-18 22.18 22.36 21.55 21.82 117540
2025-02-19 21.76 22.07 21.49 21.90 157266
2025-02-20 21.92 21.93 21.16 21.47 110168
2025-02-21 21.94 22.50 21.75 21.80 169973
2025-02-24 21.91 21.98 21.31 21.35 153225
2025-02-25 21.53 21.53 20.10 20.13 203721
2025-02-26 20.10 20.75 20.02 20.28 117928
2025-02-27 20.10 20.84 20.00 20.15 91056
2025-02-28 20.28 21.04 20.03 20.83 185161
2025-03-03 20.70 21.24 19.53 19.62 299041
2025-03-04 19.36 20.02 18.67 19.92 349421
2025-03-05 20.02 21.26 19.83 21.25 282973
2025-03-06 20.84 22.36 20.79 21.46 325376
2025-03-07 21.64 22.29 20.98 21.00 347272
2025-03-10 20.90 20.90 19.93 20.27 162206
2025-03-11 20.42 20.75 19.50 20.69 212908
2025-03-12 20.72 21.16 20.47 21.02 138219
2025-03-13 21.12 21.12 20.21 20.29 141655
2025-03-14 21.10 22.21 20.55 20.74 205365
2025-03-17 20.61 21.06 19.98 21.04 140102
2025-03-18 20.57 21.18 20.26 20.28 244820
2025-03-19 20.23 21.18 20.18 20.89 144067
2025-03-20 20.48 21.34 20.35 20.92 235326
2025-03-21 20.64 21.41 20.55 21.08 412594
2025-03-24 21.55 22.69 21.50 22.46 242147
2025-03-25 22.48 22.62 20.68 21.32 258864
2025-03-26 21.25 21.62 20.23 20.58 260852
2025-03-27 20.75 21.66 20.75 21.51 198600
2025-03-28 21.57 22.12 20.90 21.07 192187
2025-03-31 20.48 21.16 19.48 19.68 574086
2025-04-01 19.38 19.63 18.36 18.88 246012
2025-04-02 18.63 20.00 18.56 19.86 751232
2025-04-03 18.91 20.33 18.70 20.03 468757
2025-04-04 19.23 20.04 18.07 18.69 516094
2025-04-07 18.00 19.69 16.99 17.87 479836
2025-04-08 18.49 18.76 15.14 15.82 365172
2025-04-09 15.43 17.19 14.47 16.52 598017
2025-04-10 15.53 15.72 13.30 14.91 548740
2025-04-11 15.06 16.54 14.45 16.51 326797
2025-04-14 17.06 17.38 16.30 17.19 189683
2025-04-15 17.17 18.14 16.38 17.05 160952
2025-04-16 16.92 17.37 15.49 16.07 232824
2025-04-17 16.12 16.85 16.07 16.53 171768
2025-04-21 16.15 16.82 15.44 16.22 282227
2025-04-22 16.45 18.23 16.45 17.97 508010
2025-04-23 18.65 19.61 17.71 17.77 180903
2025-04-24 17.72 18.57 17.36 18.30 249987
2025-04-25 18.05 18.40 17.46 18.21 124976
2025-04-28 18.19 19.19 17.81 18.91 318922
2025-04-29 18.68 19.08 18.19 18.65 216052
2025-04-30 18.41 19.22 17.82 18.94 157800
2025-05-01 18.98 20.16 18.57 19.85 216036
2025-05-02 19.95 20.79 19.65 20.51 221177
2025-05-05 20.23 20.60 19.96 20.39 238032
2025-05-06 20.19 20.35 18.96 19.69 594529
2025-05-07 19.80 19.80 17.76 18.27 254358
2025-05-08 18.55 19.42 17.99 18.63 412961
2025-05-09 18.71 19.67 18.26 18.42 511962
2025-05-12 19.05 19.85 18.62 19.01 473427
2025-05-13 19.17 20.46 18.82 20.03 345696
2025-05-14 19.98 20.96 19.53 19.89 400370
2025-05-15 19.44 20.00 16.27 17.82 800108
2025-05-16 17.73 18.54 16.65 16.86 473950
2025-05-19 16.52 17.28 15.91 16.85 349851
2025-05-20 16.90 17.54 16.57 17.38 333003
2025-05-21 17.07 17.37 16.62 16.93 181133
2025-05-22 16.80 17.09 16.50 16.77 105778
2025-05-23 16.50 16.95 16.29 16.40 222508
2025-05-27 16.61 16.79 15.90 15.99 206823
2025-05-28 15.96 16.34 15.81 16.07 272508
2025-05-29 16.29 17.81 16.07 17.74 541550
2025-05-30 17.90 18.25 17.50 17.77 290192
2025-06-02 17.77 19.60 17.77 19.14 465858
2025-06-03 19.22 22.15 18.85 21.86 683112
2025-06-04 21.82 22.52 21.20 22.29 591000
2025-06-05 22.37 22.64 20.98 21.37 579628
2025-06-06 21.78 22.52 20.04 20.74 663450
2025-06-09 21.16 21.16 19.94 20.34 281501
2025-06-10 20.38 21.94 20.27 21.70 665431
2025-06-11 21.90 21.90 19.49 19.61 337096
2025-06-12 19.23 20.21 19.23 19.66 191309
2025-06-13 18.53 23.49 18.53 21.91 3224970
2025-06-16 23.38 24.11 22.21 23.09 1275207
2025-06-17 22.77 23.17 21.57 21.80 661678
2025-06-18 21.83 22.71 21.52 21.57 423893
2025-06-20 21.76 22.07 21.09 21.30 518501
2025-06-23 21.05 21.30 20.22 20.29 624605
2025-06-24 20.46 21.38 20.34 21.16 645327
2025-06-25 20.93 21.66 20.39 21.50 485100
2025-06-26 21.59 21.73 20.86 21.52 466467
2025-06-27 21.50 21.90 20.53 20.68 1443929
2025-06-30 20.60 21.21 20.03 20.06 352463

Explore More About ELVN

Coins representing dividend payouts and trends

ELVN Dividend History

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

ELVN Stock Split History

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

ELVN Historical Prices

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