FLNG Historical Prices

Summary

Key Stock Metrics

19.46

(April 7, 2025)

52-Week Low

27.77

(August 26, 2024)

52-Week High

38.24

(December 1, 2022)

All-Time High

22.95

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2014-09-23 11.41 11.41 11.41 11.41 10341
2014-09-24 12.20 12.50 12.20 12.50 12199
2014-09-25 12.60 12.70 12.60 12.60 2363
2014-09-29 12.50 12.59 12.50 12.59 2000
2014-10-03 13.00 13.00 12.70 12.70 400
2014-10-20 10.50 10.50 10.50 10.50 800
2014-11-10 11.50 11.50 11.50 11.50 113
2014-12-08 11.20 11.20 11.20 11.20 500
2014-12-19 11.00 11.00 11.00 11.00 500
2014-12-23 11.00 11.00 11.00 11.00 1000
2014-12-29 11.00 11.00 11.00 11.00 500
2015-03-09 0.00 0.00 0.00 11.00 5
2015-03-10 0.00 0.00 0.00 11.00 0
2015-03-13 0.00 0.00 0.00 11.00 5
2015-03-30 11.60 11.60 11.60 11.60 110
2015-06-08 11.64 11.64 11.60 11.60 300
2015-07-01 18.00 18.00 16.88 16.88 60
2015-07-22 16.30 16.30 16.30 16.30 510
2015-08-07 17.00 17.00 17.00 17.00 1510
2015-08-28 15.20 15.20 15.10 15.10 1700
2015-09-23 13.50 13.50 13.50 13.50 10
2015-10-22 12.50 12.50 12.50 12.50 2000
2015-12-21 11.00 11.00 11.00 11.00 100
2016-06-15 14.10 14.10 14.10 14.10 100
2016-06-16 14.10 14.10 14.10 14.10 0
2016-06-20 10.30 10.30 10.30 10.30 100
2016-06-21 10.30 10.30 10.30 10.30 0
2016-06-22 10.30 10.30 10.30 10.30 0
2016-06-23 10.30 10.30 10.30 10.30 0
2016-06-24 10.30 10.30 10.30 10.30 0
2017-03-20 13.70 13.70 13.70 13.70 250
2017-04-18 14.86 14.86 14.86 14.86 650
2017-05-01 15.00 15.00 15.00 15.00 25
2017-05-15 15.00 15.00 15.00 15.00 25
2017-06-28 12.66 12.66 12.66 12.66 60
2017-10-11 12.98 13.00 12.98 13.00 100
2017-12-08 14.50 14.50 14.50 14.50 350
2018-01-04 16.42 16.42 16.18 16.18 40
2018-01-12 16.15 17.00 17.00 17.00 1800
2018-01-16 16.99 16.99 16.99 16.99 44
2018-01-18 15.84 15.84 15.84 15.84 1456
2018-01-25 16.00 16.00 16.00 16.00 1500
2018-02-01 14.30 14.30 14.30 14.30 10
2018-02-05 13.20 13.20 13.20 13.20 10
2018-02-08 14.03 14.03 14.03 14.03 2600
2018-02-14 14.20 14.80 14.20 14.80 110
2018-03-05 13.40 13.40 13.40 13.40 370
2018-03-06 14.57 14.57 14.57 14.57 2500
2018-03-20 13.60 13.60 13.60 13.60 100
2018-03-23 13.60 13.60 13.60 13.60 12
2018-04-11 13.60 13.60 13.60 13.60 30
2018-04-19 15.40 15.40 15.40 15.40 40
2018-04-20 15.00 15.00 15.00 15.00 500
2018-05-02 13.00 13.00 13.00 13.00 50
2018-05-04 13.10 13.10 11.80 11.80 1180
2018-05-22 15.50 15.50 15.50 15.50 400
2018-06-12 15.61 15.61 15.61 15.61 2500
2018-06-14 15.93 15.93 15.93 15.93 1500
2018-06-19 16.48 16.49 16.48 16.49 87
2018-06-21 15.80 15.80 15.80 15.80 3350
2018-07-09 16.00 16.00 16.00 16.00 500
2018-07-20 15.50 15.50 15.50 15.50 12
2018-07-23 15.50 15.50 15.50 15.50 10
2018-07-24 13.80 13.80 13.80 13.80 10
2018-08-10 13.80 13.80 13.80 13.80 20
2018-08-13 12.52 12.52 12.52 12.52 100
2018-08-22 13.20 13.20 13.20 13.20 20
2018-08-29 13.70 13.70 13.70 13.70 400
2018-09-04 13.70 13.70 13.70 13.70 400
2018-09-10 15.10 15.10 15.10 15.10 1500
2018-09-12 16.90 16.90 16.48 16.48 1000
2018-09-13 17.50 17.50 15.70 15.70 410
2018-09-21 18.50 18.50 18.50 18.50 10
2018-09-25 18.55 18.55 18.55 18.55 50
2018-09-28 18.60 18.60 18.60 18.60 20
2018-10-10 18.70 18.70 18.60 18.60 1410
2018-10-15 18.50 18.50 18.50 18.50 25
2018-10-17 19.18 19.18 19.18 19.18 1000
2018-11-07 18.25 18.25 18.25 18.25 1150
2018-11-13 17.50 17.50 17.50 17.50 100
2018-11-16 16.50 16.50 16.50 16.50 20
2018-11-19 16.50 16.50 16.50 16.50 100
2018-11-27 16.54 16.54 16.54 16.54 900
2018-11-30 18.50 18.50 18.50 18.50 220
2018-12-03 18.00 18.00 18.00 18.00 50
2018-12-06 17.50 17.50 17.50 17.50 50
2018-12-26 13.50 13.50 12.70 13.00 2981
2018-12-27 14.48 14.48 14.35 14.35 150
2018-12-28 14.80 14.80 14.80 14.80 50
2019-01-14 14.80 14.80 14.80 14.80 10
2019-01-15 14.18 14.18 14.18 14.18 50
2019-01-22 14.29 14.29 14.29 14.29 2000
2019-01-24 13.92 13.92 13.92 13.92 3900
2019-01-25 13.97 13.97 13.97 13.97 4152
2019-01-28 13.05 13.05 13.05 13.05 4347
2019-01-29 13.24 13.24 13.24 13.24 2000
2019-01-30 13.30 13.30 13.30 13.30 1600
2019-02-01 14.50 14.50 14.50 14.50 70
2019-02-04 12.24 12.24 12.24 12.24 12
2019-02-05 14.00 14.00 14.00 14.00 50
2019-02-19 13.87 13.90 13.87 13.90 20
2019-03-05 12.62 12.62 12.62 12.62 600
2019-03-06 11.80 11.80 11.80 11.80 108
2019-03-15 12.80 12.80 12.80 12.80 507
2019-03-19 12.97 12.97 12.97 12.97 521
2019-03-21 13.21 13.21 13.21 13.21 200
2019-04-05 13.75 13.75 13.75 13.75 100
2019-04-12 14.41 14.60 14.41 14.60 576
2019-04-26 13.63 13.63 13.63 13.63 700
2019-04-29 13.65 13.65 13.65 13.65 1000
2019-05-03 13.75 13.75 13.75 13.75 100
2019-06-03 11.71 11.71 11.71 11.71 500
2019-06-06 0.00 0.00 0.00 11.71 60
2019-06-10 11.60 11.60 11.60 11.60 200
2019-06-13 10.98 10.98 10.98 10.98 260
2019-06-14 10.83 10.97 10.83 10.97 350
2020-02-11 7.52 7.95 7.43 7.84 66868
2020-02-12 7.68 7.69 7.49 7.54 53480
2020-02-13 7.46 7.57 7.43 7.50 12897
2020-02-14 7.46 7.46 7.30 7.37 7936
2020-02-18 7.45 7.45 7.40 7.44 6169
2020-02-19 7.57 7.66 7.47 7.63 8841
2020-02-20 7.61 7.86 7.61 7.86 6940
2020-02-21 7.58 7.77 7.40 7.70 27406
2020-02-24 7.00 7.38 6.75 7.13 42629
2020-02-25 6.95 7.00 6.76 6.80 54176
2020-02-26 6.76 6.97 6.66 6.80 52375
2020-02-27 6.53 7.24 6.41 6.85 78006
2020-02-28 6.58 6.81 6.55 6.63 51846
2020-03-02 6.60 6.73 6.47 6.65 26357
2020-03-03 6.52 6.84 6.50 6.50 42069
2020-03-04 6.40 6.50 6.31 6.48 32044
2020-03-05 6.05 6.52 5.95 6.10 80968
2020-03-06 6.00 6.13 5.85 6.06 66348
2020-03-09 5.82 5.91 5.15 5.35 48097
2020-03-10 5.80 5.80 5.20 5.25 19348
2020-03-11 5.40 5.43 4.92 5.03 32274
2020-03-12 4.07 4.75 4.07 4.64 14123
2020-03-13 5.25 5.49 4.96 5.00 18592
2020-03-16 4.20 4.88 4.14 4.60 46792
2020-03-17 4.05 4.59 4.05 4.36 39316
2020-03-18 4.07 4.07 3.80 3.90 59364
2020-03-19 3.70 3.79 3.40 3.72 87660
2020-03-20 3.73 4.12 3.67 4.07 104301
2020-03-23 3.67 3.80 3.58 3.69 101725
2020-03-24 4.00 4.37 4.00 4.37 8090
2020-03-25 4.16 4.16 3.85 4.04 47226
2020-03-26 4.21 5.75 4.01 5.12 99952
2020-03-27 4.61 4.68 4.10 4.45 106655
2020-03-30 4.50 4.88 4.38 4.68 39515
2020-03-31 4.89 5.20 4.89 5.07 43204
2020-04-01 5.21 5.21 5.00 5.14 15679
2020-04-02 5.11 5.15 4.80 5.13 13333
2020-04-03 5.33 5.33 4.80 4.95 5239
2020-04-06 5.11 5.60 5.09 5.58 18460
2020-04-07 5.71 5.71 5.25 5.60 36271
2020-04-08 5.77 5.77 5.37 5.60 15750
2020-04-09 5.88 6.10 5.65 5.94 44869
2020-04-13 6.03 6.05 5.51 5.51 14419
2020-04-14 5.05 5.27 4.93 5.03 51998
2020-04-15 4.79 4.95 4.69 4.86 16324
2020-04-16 4.84 5.06 4.77 4.94 8802
2020-04-17 4.82 5.06 4.82 5.00 60297
2020-04-20 5.05 5.77 5.02 5.29 59540
2020-04-21 5.10 5.30 5.05 5.20 22056
2020-04-22 5.15 5.24 5.08 5.13 14355
2020-04-23 5.00 5.25 4.98 5.12 66574
2020-04-24 5.12 5.16 4.85 4.94 28236
2020-04-27 4.95 5.19 4.92 5.07 35109
2020-04-28 4.93 5.09 4.93 5.02 33290
2020-04-29 5.02 5.98 4.97 5.51 161682
2020-04-30 5.22 5.49 5.15 5.30 157268
2020-05-01 5.21 5.42 4.93 4.94 86181
2020-05-04 4.93 5.25 4.93 5.09 29314
2020-05-05 5.08 5.14 5.03 5.09 19074
2020-05-06 5.00 5.16 4.92 5.08 4897
2020-05-07 4.88 5.03 4.79 4.92 30254
2020-05-08 4.70 4.99 4.68 4.81 42323
2020-05-11 4.61 4.75 4.52 4.66 37542
2020-05-12 4.51 4.70 4.50 4.55 27277
2020-05-13 4.61 4.70 4.42 4.42 13150
2020-05-14 4.46 4.55 4.36 4.45 32825
2020-05-15 4.47 4.60 4.33 4.60 25714
2020-05-18 4.65 4.70 4.54 4.54 23841
2020-05-19 4.64 4.70 4.35 4.39 33788
2020-05-20 4.71 4.96 4.71 4.76 47468
2020-05-21 4.67 4.99 4.67 4.99 15648
2020-05-22 4.69 4.95 4.58 4.85 45370
2020-05-26 4.51 4.83 4.51 4.75 28266
2020-05-27 4.70 4.97 4.61 4.80 45279
2020-05-28 4.39 4.73 4.39 4.64 75598
2020-05-29 4.30 4.61 4.28 4.60 54037
2020-06-01 4.50 4.70 4.40 4.65 14717
2020-06-02 4.77 4.82 4.56 4.66 36808
2020-06-03 4.85 4.85 4.60 4.68 26824
2020-06-04 4.79 4.86 4.70 4.71 17707
2020-06-05 4.86 4.87 4.70 4.86 42749
2020-06-08 5.00 5.10 4.85 5.02 82375
2020-06-09 5.09 5.12 4.82 5.05 67599
2020-06-10 5.11 5.17 5.00 5.09 20981
2020-06-11 4.80 5.05 4.56 4.56 12477
2020-06-12 4.84 4.90 4.68 4.86 17952
2020-06-15 4.55 4.80 4.45 4.72 10176
2020-06-16 4.66 4.87 4.63 4.73 28294
2020-06-17 4.57 4.85 4.49 4.72 24508
2020-06-18 4.53 4.88 4.49 4.82 25412
2020-06-19 4.60 4.84 4.52 4.76 24581
2020-06-22 4.61 4.73 4.57 4.67 22246
2020-06-23 4.62 4.80 4.56 4.69 68787
2020-06-24 4.65 4.83 4.65 4.66 38638
2020-06-25 4.63 4.76 4.59 4.65 41041
2020-06-26 4.53 4.72 4.50 4.56 24388
2020-06-29 4.60 4.75 4.55 4.72 10604
2020-06-30 4.85 4.85 4.58 4.62 46544
2020-07-01 4.71 5.25 4.71 5.00 33980
2020-07-02 5.00 5.21 4.70 4.70 31815
2020-07-06 4.85 5.12 4.85 4.91 29157
2020-07-07 5.10 5.17 5.01 5.03 21154
2020-07-08 5.11 5.22 4.95 4.96 25492
2020-07-09 5.11 5.18 5.01 5.07 41113
2020-07-10 5.10 5.12 4.85 4.93 22467
2020-07-13 4.87 5.12 4.75 4.75 14173
2020-07-14 4.96 5.10 4.90 5.05 37849
2020-07-15 5.25 5.25 5.02 5.24 48082
2020-07-16 5.25 5.37 5.14 5.30 15556
2020-07-17 5.27 5.49 5.26 5.26 17742
2020-07-20 5.50 5.76 5.45 5.50 9575
2020-07-21 5.67 5.75 5.50 5.50 21476
2020-07-22 5.32 5.59 5.25 5.47 26833
2020-07-23 5.49 5.49 5.35 5.36 7867
2020-07-24 5.24 5.89 5.13 5.75 27229
2020-07-27 5.71 5.88 5.60 5.76 20480
2020-07-28 5.70 5.70 5.46 5.49 14624
2020-07-29 5.42 5.61 5.42 5.46 4541
2020-07-30 5.47 5.70 5.45 5.46 2838
2020-07-31 5.43 5.58 5.43 5.58 4320
2020-08-03 5.60 5.98 5.46 5.98 13628
2020-08-04 5.89 5.98 5.75 5.75 33285
2020-08-05 5.94 5.96 5.80 5.80 9400
2020-08-06 5.84 5.97 5.72 5.76 10640
2020-08-07 5.70 5.87 5.67 5.68 11867
2020-08-10 5.87 5.90 5.78 5.82 16114
2020-08-11 5.84 5.95 5.77 5.93 28366
2020-08-12 5.86 5.90 5.73 5.88 13010
2020-08-13 5.80 6.22 5.78 6.14 38771
2020-08-14 5.79 6.15 5.70 5.86 54815
2020-08-17 5.85 6.04 5.70 5.84 24874
2020-08-18 5.97 6.06 5.84 5.98 14824
2020-08-19 5.66 5.66 5.54 5.60 42734
2020-08-20 5.49 5.52 5.30 5.43 26506
2020-08-21 5.29 5.45 5.22 5.45 21509
2020-08-24 5.64 5.65 5.50 5.61 28992
2020-08-25 5.68 5.68 5.58 5.65 12757
2020-08-26 5.47 5.60 5.44 5.54 18831
2020-08-27 5.31 5.44 5.23 5.34 37919
2020-08-28 5.36 5.60 5.32 5.50 9539
2020-08-31 5.45 5.50 5.39 5.42 15026
2020-09-01 6.06 6.10 5.90 5.98 58579
2020-09-02 6.40 6.40 6.13 6.39 55682
2020-09-03 6.07 6.07 5.91 5.91 33579
2020-09-04 5.88 6.09 5.72 5.88 47033
2020-09-08 5.35 5.75 5.29 5.66 58285
2020-09-09 5.61 6.00 5.49 5.77 28969
2020-09-10 5.69 5.69 5.43 5.57 22840
2020-09-11 5.88 6.00 5.67 5.69 21283
2020-09-14 5.85 5.93 5.83 5.86 14769
2020-09-15 5.95 5.95 5.84 5.88 4331
2020-09-16 5.80 5.95 5.70 5.87 6037
2020-09-17 5.72 5.90 5.65 5.85 14432
2020-09-18 5.76 5.85 5.63 5.71 16773
2020-09-21 5.52 5.68 5.43 5.50 7409
2020-09-22 5.61 5.61 5.46 5.46 19353
2020-09-23 5.46 5.57 5.30 5.30 24034
2020-09-24 5.23 5.42 5.15 5.15 30239
2020-09-25 5.31 5.50 5.24 5.41 13677
2020-09-28 5.52 5.55 5.48 5.54 15176
2020-09-29 5.62 5.73 5.51 5.56 34058
2020-09-30 5.57 5.76 5.57 5.74 7170
2020-10-01 5.66 5.79 5.57 5.70 14942
2020-10-02 5.70 5.70 5.35 5.69 37192
2020-10-05 5.76 5.92 5.73 5.91 19021
2020-10-06 5.95 6.00 5.73 5.96 6890
2020-10-07 6.10 6.39 6.07 6.32 37233
2020-10-08 6.34 6.88 6.34 6.71 47534
2020-10-09 6.79 6.80 6.50 6.55 18474
2020-10-12 6.93 7.16 6.71 6.89 22198
2020-10-13 6.66 6.75 6.42 6.63 8681
2020-10-14 6.76 7.00 6.63 6.69 18368
2020-10-15 6.82 7.03 6.62 6.85 10647
2020-10-16 7.02 7.02 6.86 6.94 14890
2020-10-19 6.92 7.33 6.83 6.92 35786
2020-10-20 6.94 7.10 6.82 6.82 8202
2020-10-21 7.03 7.04 6.85 7.00 11793
2020-10-22 7.11 7.32 7.05 7.25 28329
2020-10-23 7.16 7.35 7.16 7.18 12032
2020-10-26 7.08 7.14 6.98 7.05 6386
2020-10-27 6.98 7.00 6.73 6.81 3471
2020-10-28 6.50 6.61 6.20 6.25 13023
2020-10-29 6.43 6.71 6.29 6.50 14696
2020-10-30 6.58 6.58 6.28 6.36 11702
2020-11-02 6.51 6.84 6.40 6.65 21997
2020-11-03 6.65 6.83 6.51 6.72 15836
2020-11-04 6.96 7.14 6.90 7.07 18394
2020-11-05 7.03 7.05 6.85 7.03 13065
2020-11-06 7.03 7.03 6.80 6.80 1224
2020-11-09 6.95 6.95 6.62 6.88 11554
2020-11-10 6.93 7.07 6.93 7.03 17319
2020-11-11 7.07 7.08 6.94 7.03 21550
2020-11-12 7.04 7.04 6.51 6.51 14131
2020-11-13 7.06 7.07 6.91 6.96 11142
2020-11-16 7.00 7.05 6.93 6.97 22883
2020-11-17 7.18 7.22 6.90 7.01 78919
2020-11-18 7.05 7.49 7.05 7.47 23975
2020-11-19 7.25 7.48 7.24 7.45 23827
2020-11-20 7.71 7.76 7.48 7.65 26707
2020-11-23 7.66 8.30 7.66 8.05 35680
2020-11-24 7.88 8.24 7.57 7.78 122527
2020-11-25 7.68 8.09 7.61 8.01 37842
2020-11-27 8.05 8.05 7.79 7.98 19188
2020-11-30 7.90 8.00 7.81 7.91 12596
2020-12-01 7.92 7.92 7.58 7.62 8450
2020-12-02 7.78 8.12 7.77 7.88 14127
2020-12-03 7.98 7.98 7.76 7.95 46534
2020-12-04 7.83 8.05 7.70 8.05 53070
2020-12-07 7.90 8.00 7.85 7.88 28876
2020-12-08 7.75 8.15 7.74 7.97 34798
2020-12-09 7.82 7.89 7.50 7.66 24886
2020-12-10 7.60 8.00 7.60 7.89 99578
2020-12-11 8.15 8.45 8.04 8.29 49179
2020-12-14 8.94 8.94 8.48 8.62 41646
2020-12-15 8.84 8.96 8.55 8.70 23760
2020-12-16 8.85 9.79 8.61 9.30 75051
2020-12-17 8.98 9.00 8.66 8.89 31277
2020-12-18 8.99 9.06 8.86 8.90 24828
2020-12-21 8.45 8.75 8.44 8.55 41868
2020-12-22 8.85 8.99 8.66 8.90 15560
2020-12-23 8.83 8.92 8.70 8.73 13328
2020-12-24 8.71 8.76 8.56 8.67 3840
2020-12-28 8.71 8.77 8.53 8.64 29787
2020-12-29 8.65 8.74 8.35 8.40 16002
2020-12-30 8.62 8.78 8.53 8.78 14340
2020-12-31 8.73 8.78 8.64 8.75 9336
2021-01-04 8.91 8.99 8.53 8.70 29399
2021-01-05 9.03 9.44 9.03 9.37 54781
2021-01-06 9.38 9.49 9.37 9.49 16537
2021-01-07 9.50 9.56 9.28 9.51 28134
2021-01-08 9.95 10.38 9.75 10.21 94683
2021-01-11 10.10 10.21 9.88 9.94 29079
2021-01-12 10.50 10.65 10.15 10.46 117616
2021-01-13 10.28 10.28 10.11 10.12 73774
2021-01-14 10.11 10.38 9.79 10.18 65794
2021-01-15 10.20 10.53 9.94 10.16 38903
2021-01-19 9.73 9.90 9.42 9.62 76795
2021-01-20 9.38 9.38 9.03 9.10 72809
2021-01-21 9.24 9.57 9.20 9.24 38432
2021-01-22 8.90 9.44 8.81 8.98 87424
2021-01-25 8.59 8.63 8.27 8.61 95528
2021-01-26 8.37 8.78 8.30 8.55 75564
2021-01-27 7.90 8.15 7.81 7.85 116886
2021-01-28 7.93 8.28 7.93 8.10 44231
2021-01-29 8.14 8.50 8.01 8.07 76157
2021-02-01 8.35 8.35 8.08 8.08 44160
2021-02-02 8.20 8.23 8.00 8.01 20551
2021-02-03 8.15 8.69 8.15 8.43 21258
2021-02-04 8.30 8.45 8.00 8.32 32690
2021-02-05 8.30 8.49 8.22 8.38 22790
2021-02-08 8.60 8.77 8.41 8.54 65239
2021-02-09 8.65 8.89 8.15 8.46 45482
2021-02-10 8.69 8.88 8.53 8.63 20691
2021-02-11 8.55 8.70 8.51 8.51 13251
2021-02-12 8.58 8.91 8.57 8.84 41434
2021-02-16 9.23 9.44 9.02 9.30 105191
2021-02-17 9.25 9.55 9.25 9.45 58409
2021-02-18 8.91 9.17 8.73 9.03 139640
2021-02-19 8.77 9.00 8.76 8.97 86548
2021-02-22 8.95 9.34 8.85 9.19 96804
2021-02-23 9.00 9.09 8.68 8.93 102640
2021-02-24 8.98 9.35 8.95 9.35 43009
2021-02-25 9.08 9.27 9.03 9.03 85624
2021-02-26 8.78 9.01 8.65 8.97 122344
2021-03-01 8.84 9.07 8.74 8.64 172394
2021-03-02 8.57 8.84 8.57 8.58 102284
2021-03-03 8.46 8.77 8.42 8.52 73111
2021-03-04 8.31 8.51 8.00 8.15 123216
2021-03-05 8.17 8.32 8.05 8.32 67415
2021-03-08 8.26 8.30 8.05 8.06 76939
2021-03-09 8.20 8.48 8.20 8.35 92141
2021-03-10 8.29 8.50 8.29 8.46 20711
2021-03-11 8.54 8.62 8.32 8.45 61830
2021-03-12 8.49 8.84 8.49 8.83 53288
2021-03-15 8.80 9.03 8.69 8.97 78486
2021-03-16 8.80 8.80 8.61 8.70 57891
2021-03-17 8.49 8.85 8.47 8.72 53878
2021-03-18 8.71 8.87 8.64 8.68 41705
2021-03-19 8.53 8.65 8.50 8.59 27730
2021-03-22 8.98 9.02 8.93 9.02 45425
2021-03-23 8.76 8.80 8.50 8.53 33999
2021-03-24 8.88 9.07 8.61 8.70 39065
2021-03-25 8.80 8.96 8.68 8.94 27337
2021-03-26 9.05 9.12 8.98 9.12 58668
2021-03-29 9.01 9.09 8.92 8.92 32522
2021-03-30 8.83 8.90 8.71 8.87 26220
2021-03-31 8.80 8.93 8.67 8.93 15189
2021-04-01 9.05 9.14 8.93 9.05 24009
2021-04-05 9.08 9.08 8.70 8.88 86097
2021-04-06 8.90 9.04 8.83 8.98 11890
2021-04-07 8.99 9.12 8.94 9.09 20882
2021-04-08 9.20 9.49 9.11 9.12 96844
2021-04-09 9.04 9.26 9.04 9.16 15686
2021-04-12 8.99 9.08 8.85 8.90 41284
2021-04-13 9.00 9.26 8.89 9.05 60368
2021-04-14 9.79 10.48 9.72 10.46 161754
2021-04-15 10.85 11.34 10.61 11.25 151287
2021-04-16 11.30 11.90 11.27 11.70 105692
2021-04-19 11.74 12.15 11.69 12.06 121598
2021-04-20 11.99 12.05 10.55 10.90 141636
2021-04-21 11.16 11.54 11.14 11.42 36574
2021-04-22 11.49 11.49 11.40 11.45 17805
2021-04-23 11.45 11.74 11.36 11.60 48223
2021-04-26 12.01 12.05 11.85 12.00 46978
2021-04-27 12.00 12.01 11.93 11.96 11319
2021-04-28 11.90 11.98 11.68 11.98 27047
2021-04-29 11.95 12.00 11.68 11.99 21670
2021-04-30 11.88 11.89 11.76 11.78 31412
2021-05-03 12.00 12.25 12.00 12.19 26422
2021-05-04 11.98 12.13 11.61 11.98 45952
2021-05-05 11.97 12.38 11.97 12.32 12987
2021-05-06 11.72 12.06 11.64 12.06 32089
2021-05-07 11.79 12.17 11.79 12.05 33390
2021-05-10 12.20 12.26 12.12 12.16 16468
2021-05-11 11.80 12.10 11.79 12.02 18662
2021-05-12 11.91 12.01 11.72 11.89 41310
2021-05-13 11.97 11.99 11.70 11.90 15173
2021-05-14 12.08 12.19 12.05 12.19 18391
2021-05-17 12.25 12.89 12.10 12.84 28419
2021-05-18 12.77 13.04 12.65 12.86 27345
2021-05-19 12.81 13.20 12.63 13.05 29579
2021-05-20 13.10 13.59 13.03 13.40 43509
2021-05-21 13.62 14.88 13.44 14.88 134745
2021-05-24 14.90 15.55 14.60 14.90 124538
2021-05-25 14.59 14.89 14.40 14.65 70224
2021-05-26 14.59 14.84 14.21 14.72 88014
2021-05-27 14.49 14.76 14.40 14.66 54479
2021-05-28 14.71 15.55 14.71 15.40 101992
2021-06-01 15.16 15.23 14.90 14.95 67308
2021-06-02 15.25 15.25 15.01 15.24 40402
2021-06-03 14.99 15.00 14.50 14.53 40649
2021-06-04 14.61 14.75 14.52 14.67 33970
2021-06-07 14.44 14.54 14.17 14.38 58192
2021-06-08 14.38 14.41 14.16 14.27 39285
2021-06-09 14.29 14.55 14.17 14.42 45987
2021-06-10 14.42 14.74 14.42 14.70 34949
2021-06-11 14.92 14.97 14.55 14.57 33619
2021-06-14 15.05 15.29 15.01 15.03 75020
2021-06-15 14.81 15.04 14.72 15.00 23991
2021-06-16 14.57 15.03 14.52 14.67 42395
2021-06-17 14.38 14.71 14.36 14.49 53893
2021-06-18 13.86 14.37 13.70 14.26 57533
2021-06-21 14.08 14.85 14.00 14.63 37487
2021-06-22 14.24 14.54 14.12 14.22 30148
2021-06-23 14.47 14.99 14.47 14.72 56937
2021-06-24 15.10 15.25 15.06 15.18 37581
2021-06-25 14.94 15.05 14.72 15.01 50365
2021-06-28 14.55 14.97 14.33 14.83 107585
2021-06-29 14.48 14.73 14.42 14.59 37057
2021-06-30 14.50 14.85 14.36 14.75 38690
2021-07-01 14.80 14.90 14.65 14.70 58635
2021-07-02 14.48 14.79 14.38 14.61 31596
2021-07-06 14.15 14.32 13.94 14.22 98393
2021-07-07 13.95 14.45 13.95 14.28 96134
2021-07-08 13.42 14.06 13.40 13.85 126846
2021-07-09 13.96 14.39 13.88 14.12 52924
2021-07-12 14.10 14.64 13.96 14.47 64038
2021-07-13 14.21 14.34 14.03 14.25 55708
2021-07-14 14.42 14.42 14.07 14.24 27204
2021-07-15 13.75 14.19 13.52 13.98 69226
2021-07-16 13.85 13.92 12.79 13.39 178174
2021-07-19 12.87 13.37 12.50 13.10 75115
2021-07-20 12.65 13.49 12.55 13.42 86185
2021-07-21 12.89 13.72 12.87 13.66 77408
2021-07-22 13.65 13.74 13.38 13.66 24462
2021-07-23 13.44 13.69 13.30 13.54 32158
2021-07-26 13.50 13.65 13.30 13.47 26108
2021-07-27 13.07 13.22 12.84 13.07 79733
2021-07-28 13.05 13.28 12.86 13.10 14071
2021-07-29 13.33 13.39 13.12 13.30 16763
2021-07-30 13.36 13.57 13.17 13.45 49263
2021-08-02 13.49 13.67 13.40 13.63 38148
2021-08-03 13.29 13.38 13.10 13.35 35112
2021-08-04 13.22 13.39 13.10 13.23 18457
2021-08-05 13.13 13.30 13.03 13.04 16526
2021-08-06 13.87 13.98 13.51 13.73 33433
2021-08-09 14.11 14.28 13.73 13.89 55360
2021-08-10 13.26 13.85 13.20 13.61 46407
2021-08-11 13.84 14.17 13.84 14.11 37208
2021-08-12 13.87 14.43 13.87 14.31 48464
2021-08-13 14.39 15.08 14.31 14.98 80964
2021-08-16 15.03 15.87 14.96 15.84 125535
2021-08-17 14.07 14.93 14.01 14.66 315927
2021-08-18 14.68 15.21 14.58 14.95 98517
2021-08-19 14.53 14.91 14.35 14.59 67731
2021-08-20 14.46 14.92 14.36 14.53 61778
2021-08-23 14.94 15.46 14.87 15.37 43838
2021-08-24 15.34 15.88 15.34 15.76 51446
2021-08-25 15.30 15.57 15.22 15.31 55785
2021-08-26 15.42 15.65 15.36 15.58 18014
2021-08-27 15.27 15.57 15.08 15.45 37778
2021-08-30 15.70 15.84 15.61 15.70 60121
2021-08-31 15.30 15.46 15.05 15.05 82043
2021-09-01 14.81 15.07 14.71 14.97 83938
2021-09-02 15.52 15.75 15.15 15.39 81545
2021-09-03 15.34 15.50 15.26 15.29 74830
2021-09-07 15.25 15.60 15.20 15.37 37554
2021-09-08 15.37 15.42 15.10 15.24 16822
2021-09-09 15.40 15.65 15.40 15.54 24075
2021-09-10 15.76 16.31 15.76 16.17 112895
2021-09-13 16.14 16.50 15.90 16.23 68614
2021-09-14 16.50 16.50 16.16 16.34 55224
2021-09-15 16.40 16.50 16.21 16.30 71621
2021-09-16 16.93 16.97 16.74 16.90 92939
2021-09-17 17.06 17.37 16.80 16.96 117456
2021-09-20 16.71 16.98 15.85 16.19 137932
2021-09-21 16.70 16.86 16.58 16.82 39511
2021-09-22 16.98 17.35 16.91 17.22 37361
2021-09-23 17.47 17.55 17.20 17.45 93098
2021-09-24 17.11 17.66 16.94 17.52 39907
2021-09-27 17.45 18.49 17.38 17.93 126247
2021-09-28 17.55 17.73 17.31 17.53 98156
2021-09-29 17.37 17.46 17.14 17.16 78730
2021-09-30 17.81 18.12 17.70 18.00 93026
2021-10-01 18.55 19.35 18.52 19.27 306750
2021-10-04 19.30 19.30 18.70 18.94 131553
2021-10-05 19.44 19.99 19.31 19.49 181203
2021-10-06 19.30 20.40 19.30 19.90 134503
2021-10-07 19.12 19.26 18.80 18.83 159884
2021-10-08 19.38 19.45 18.93 19.05 52064
2021-10-11 19.13 19.49 19.10 19.20 50000
2021-10-12 19.06 19.41 18.56 18.60 83506
2021-10-13 18.73 18.80 18.17 18.30 76367
2021-10-14 18.89 18.93 18.63 18.75 73658
2021-10-15 19.13 19.27 18.89 18.98 84271
2021-10-18 19.63 20.96 19.46 20.50 382026
2021-10-19 20.30 20.62 20.19 20.27 208120
2021-10-20 20.22 20.43 19.85 20.34 146180
2021-10-21 19.77 20.25 19.72 19.78 113708
2021-10-22 19.77 19.98 19.63 19.72 112536
2021-10-25 19.97 20.11 19.76 19.86 155039
2021-10-26 19.95 19.95 19.07 19.48 151853
2021-10-27 19.45 19.85 19.40 19.54 84230
2021-10-28 19.85 19.85 19.48 19.54 37975
2021-10-29 20.48 20.65 20.02 20.34 68639
2021-11-01 20.79 20.95 20.31 20.31 158929
2021-11-02 20.73 20.91 20.50 20.53 77642
2021-11-03 20.44 20.79 19.61 20.00 108118
2021-11-04 20.93 20.99 20.60 20.99 112542
2021-11-05 20.72 20.77 20.21 20.22 74105
2021-11-08 20.47 20.87 20.47 20.76 55194
2021-11-09 20.87 20.87 20.44 20.53 38702
2021-11-10 20.88 20.94 20.34 20.44 91055
2021-11-11 20.59 21.34 20.47 21.05 95596
2021-11-12 20.85 21.75 20.82 21.57 104229
2021-11-15 20.83 21.20 20.50 21.11 155781
2021-11-16 21.88 22.71 21.47 22.60 375255
2021-11-17 22.45 23.14 22.41 22.78 177000
2021-11-18 21.89 22.19 21.84 22.10 124354
2021-11-19 21.91 22.01 21.77 21.94 90494
2021-11-22 21.81 23.87 21.75 23.33 297334
2021-11-23 22.41 23.60 22.26 23.05 489158
2021-11-24 22.73 23.60 22.72 23.34 270244
2021-11-26 23.10 23.74 22.83 23.58 152612
2021-11-29 24.10 25.44 24.00 24.94 584814
2021-11-30 24.34 24.57 23.68 23.45 331612
2021-12-01 22.40 22.77 20.75 20.80 505784
2021-12-02 21.01 21.88 20.80 21.66 185372
2021-12-03 21.27 21.36 20.59 20.85 191040
2021-12-06 20.30 20.30 19.62 19.82 302901
2021-12-07 20.54 21.68 20.53 21.45 195563
2021-12-08 21.21 21.82 21.01 21.49 148144
2021-12-09 21.28 21.68 20.99 21.36 99581
2021-12-10 21.35 21.50 21.18 21.40 94494
2021-12-13 20.50 20.50 20.00 20.16 196423
2021-12-14 19.91 20.30 19.72 19.83 143493
2021-12-15 20.08 20.25 19.55 20.25 176409
2021-12-16 20.94 21.60 20.62 20.98 110396
2021-12-17 20.71 21.39 20.62 20.69 79735
2021-12-20 20.72 21.47 20.61 21.42 79343
2021-12-21 20.85 21.79 20.81 21.56 113477
2021-12-22 21.37 22.02 21.20 21.99 82700
2021-12-23 21.84 23.07 21.84 22.76 179884
2021-12-27 22.76 23.24 22.45 22.88 124954
2021-12-28 22.71 22.71 22.11 22.22 123849
2021-12-29 22.11 22.80 22.11 22.68 68267
2021-12-30 22.37 23.02 22.32 22.97 75302
2021-12-31 23.11 23.54 23.09 23.49 87400
2022-01-03 22.00 23.14 21.86 22.20 376160
2022-01-04 21.80 22.23 21.50 21.64 236610
2022-01-05 21.58 22.35 21.26 21.43 279037
2022-01-06 21.42 21.54 21.00 21.17 182717
2022-01-07 21.23 22.34 21.05 21.89 210311
2022-01-10 21.96 24.15 21.69 23.70 804380
2022-01-11 23.51 25.10 23.23 24.45 1022141
2022-01-12 24.86 25.68 24.75 24.92 1119030
2022-01-13 25.13 26.26 24.65 24.88 1232841
2022-01-14 24.88 25.37 24.70 24.90 417402
2022-01-18 24.72 24.80 22.19 22.69 1242934
2022-01-19 22.62 22.86 20.26 20.96 893041
2022-01-20 20.33 20.96 19.11 19.21 980493
2022-01-21 19.05 19.05 17.89 18.47 989434
2022-01-24 17.35 18.09 16.65 18.00 929149
2022-01-25 17.97 19.29 17.85 18.99 380443
2022-01-26 19.07 19.75 18.84 19.18 645600
2022-01-27 19.65 21.79 19.65 21.67 1111820
2022-01-28 21.00 21.40 20.42 20.86 803755
2022-01-31 20.13 20.13 19.19 19.65 761860
2022-02-01 19.73 20.34 19.67 20.09 220588
2022-02-02 21.23 21.71 20.57 21.19 392492
2022-02-03 21.30 21.35 20.64 21.04 215143
2022-02-04 21.13 21.44 20.29 20.71 415373
2022-02-07 20.71 21.20 20.64 20.83 209436
2022-02-08 21.12 21.44 20.61 20.86 159390
2022-02-09 20.90 20.90 19.91 20.21 267443
2022-02-10 20.25 21.30 20.25 20.83 281196
2022-02-11 21.05 21.94 21.05 21.45 398999
2022-02-14 21.52 22.27 21.20 21.90 367053
2022-02-15 21.11 21.11 19.86 20.13 725453
2022-02-16 21.00 22.60 21.00 22.49 945814
2022-02-17 21.69 22.33 21.36 22.18 485901
2022-02-18 21.10 21.77 20.67 21.41 372183
2022-02-22 21.80 23.27 21.73 23.13 1009023
2022-02-23 23.20 23.80 21.76 21.83 1119549
2022-02-24 22.00 22.76 21.37 22.73 580112
2022-02-25 22.93 23.68 22.77 23.60 500946
2022-02-28 24.36 25.41 24.20 23.95 1209750
2022-03-01 23.72 24.09 23.06 23.39 506062
2022-03-02 22.20 23.12 21.39 22.86 787793
2022-03-03 22.60 22.60 21.34 21.64 726080
2022-03-04 21.02 21.15 19.75 20.05 1042607
2022-03-07 21.34 21.84 20.75 21.29 571259
2022-03-08 21.70 22.60 21.30 22.09 484044
2022-03-09 22.17 22.17 21.27 21.60 325146
2022-03-10 21.31 21.59 20.91 21.44 257876
2022-03-11 21.31 21.48 20.81 20.92 209908
2022-03-14 20.44 20.45 19.86 20.02 444549
2022-03-15 20.12 20.91 19.83 20.78 265680
2022-03-16 21.41 21.59 20.88 21.35 230562
2022-03-17 21.75 22.45 21.75 22.39 194416
2022-03-18 21.72 22.18 21.59 22.18 230980
2022-03-21 22.60 24.00 22.60 23.99 766259
2022-03-22 24.11 24.19 23.43 24.02 289034
2022-03-23 24.21 25.18 24.20 25.11 439785
2022-03-24 25.21 26.08 24.82 26.04 528676
2022-03-25 25.95 29.34 25.90 28.77 1639582
2022-03-28 28.04 28.18 27.12 27.93 745268
2022-03-29 26.37 27.38 25.33 27.24 805634
2022-03-30 27.60 28.35 27.60 27.98 524168
2022-03-31 28.12 29.33 27.75 28.52 608651
2022-04-01 29.00 30.06 28.71 29.30 695281
2022-04-04 29.32 29.68 28.25 28.32 523287
2022-04-05 28.64 30.07 28.64 29.40 624911
2022-04-06 29.98 30.20 28.88 29.39 658857
2022-04-07 29.64 29.80 27.82 28.95 566512
2022-04-08 28.97 29.33 28.48 28.92 359907
2022-04-11 28.60 29.84 27.84 29.20 607899
2022-04-12 28.78 29.47 28.73 28.95 357709
2022-04-13 29.25 30.58 29.25 30.49 529362
2022-04-14 30.85 32.14 30.70 31.95 524464
2022-04-18 32.52 32.77 31.60 31.80 534822
2022-04-19 30.29 30.29 28.60 29.28 943920
2022-04-20 28.40 29.24 27.11 28.74 897042
2022-04-21 28.46 28.80 27.05 27.46 643541
2022-04-22 27.10 27.67 25.73 26.03 605384
2022-04-25 25.91 26.42 24.77 25.93 701994
2022-04-26 26.19 27.87 26.06 27.20 535258
2022-04-27 28.14 29.81 27.90 29.50 993312
2022-04-28 29.20 29.25 28.01 28.79 618337
2022-04-29 28.58 29.37 27.69 28.10 526038
2022-05-02 28.23 28.95 27.58 28.47 353327
2022-05-03 28.39 29.59 28.05 29.55 585577
2022-05-04 30.06 30.29 28.74 29.59 520940
2022-05-05 29.18 29.39 28.02 28.73 431031
2022-05-06 28.80 28.80 27.43 28.41 399476
2022-05-09 26.43 26.44 24.62 25.29 942126
2022-05-10 25.35 26.26 25.27 25.91 538545
2022-05-11 25.33 27.01 24.42 26.06 866438
2022-05-12 25.33 25.75 24.48 25.53 399608
2022-05-13 25.83 27.54 25.83 27.16 812721
2022-05-16 27.30 29.55 27.28 28.89 765370
2022-05-17 29.50 29.65 28.32 29.06 371653
2022-05-18 28.68 28.98 27.25 27.68 439581
2022-05-19 27.50 28.50 27.25 27.87 246652
2022-05-20 28.43 28.79 27.30 28.05 382887
2022-05-23 28.09 28.49 27.50 27.38 499661
2022-05-24 26.71 27.00 26.19 26.54 309287
2022-05-25 26.30 27.69 26.30 27.64 317040
2022-05-26 27.51 28.34 27.37 27.80 257277
2022-05-27 27.45 27.76 27.10 27.65 316468
2022-05-31 27.09 27.70 26.39 26.82 467537
2022-06-01 26.96 27.94 26.52 27.88 405460
2022-06-02 27.90 30.69 27.75 30.04 1760805
2022-06-03 30.04 30.47 29.05 29.74 606489
2022-06-06 30.76 33.36 30.75 32.63 1669587
2022-06-07 31.10 32.28 30.62 32.02 1110873
2022-06-08 29.74 30.10 28.58 29.01 1821178
2022-06-09 28.13 28.38 26.53 26.58 1552012
2022-06-10 26.13 27.25 25.79 26.74 849976
2022-06-13 25.11 25.61 24.51 24.73 862128
2022-06-14 24.42 25.52 24.42 24.92 618115
2022-06-15 24.65 25.55 24.31 25.26 502184
2022-06-16 24.25 24.73 23.68 24.24 642270
2022-06-17 24.35 24.86 23.25 24.21 568651
2022-06-21 25.51 26.98 25.50 26.01 786261
2022-06-22 25.01 25.91 24.98 25.23 530705
2022-06-23 27.99 28.00 27.09 27.51 927827
2022-06-24 27.78 29.08 27.51 27.88 4063865
2022-06-27 27.95 29.28 27.89 28.72 680807
2022-06-28 29.28 29.35 27.25 27.67 659616
2022-06-29 28.39 28.84 26.91 27.21 429513
2022-06-30 27.61 27.97 26.88 27.39 458246
2022-07-01 26.36 27.19 25.56 27.14 505153
2022-07-05 26.93 26.99 25.81 26.65 420077
2022-07-06 25.75 26.38 24.72 25.74 405645
2022-07-07 26.55 27.73 26.55 27.55 338393
2022-07-08 27.72 28.06 27.13 28.00 225551
2022-07-11 28.00 28.20 27.35 27.74 262113
2022-07-12 27.50 27.60 25.97 26.10 422648
2022-07-13 26.20 27.90 26.20 26.93 306543
2022-07-14 26.35 26.74 25.77 26.42 231163
2022-07-15 27.17 27.62 26.64 27.53 269891
2022-07-18 28.47 28.85 27.80 27.94 428385
2022-07-19 28.07 28.68 28.05 28.58 239945
2022-07-20 28.50 29.76 28.23 29.55 481031
2022-07-21 28.90 29.52 28.34 29.50 237421
2022-07-22 29.50 29.76 28.93 29.13 222518
2022-07-25 29.05 30.72 28.88 30.32 584821
2022-07-26 30.46 31.15 30.02 30.88 490759
2022-07-27 31.07 31.21 30.40 30.86 404546
2022-07-28 31.45 31.99 30.73 31.45 382455
2022-07-29 31.37 32.22 31.13 31.86 480408
2022-08-01 31.80 32.25 31.20 31.76 299567
2022-08-02 31.71 32.35 31.27 31.84 171083
2022-08-03 32.10 32.77 31.76 32.45 386614
2022-08-04 31.15 31.43 29.16 30.34 706250
2022-08-05 29.60 31.11 29.58 30.83 186676
2022-08-08 31.01 31.95 30.99 31.68 265571
2022-08-09 32.31 33.04 31.94 32.91 387784
2022-08-10 33.41 34.00 32.88 33.83 405517
2022-08-11 34.19 35.15 34.13 34.78 476032
2022-08-12 34.69 35.31 33.64 35.25 317962
2022-08-15 34.60 34.63 33.09 34.43 444949
2022-08-16 34.44 36.32 34.35 35.58 481139
2022-08-17 34.81 35.70 34.59 35.40 368601
2022-08-18 35.60 36.09 35.40 35.95 425159
2022-08-19 34.93 35.73 34.57 35.02 366670
2022-08-22 34.71 35.65 34.55 35.30 433586
2022-08-23 34.88 35.42 33.38 33.66 1020368
2022-08-24 34.99 36.99 34.99 35.76 1125525
2022-08-25 35.05 35.56 34.68 35.56 709088
2022-08-26 34.76 34.92 34.13 34.70 568963
2022-08-29 34.43 35.45 34.12 35.19 556408
2022-08-30 35.00 35.00 33.81 34.03 523196
2022-08-31 32.81 33.88 32.27 33.07 546066
2022-09-01 33.17 33.45 32.62 32.90 426532
2022-09-02 33.43 33.95 32.90 33.62 460289
2022-09-06 33.62 33.89 33.15 32.27 537430
2022-09-07 31.00 31.55 30.42 31.31 647884
2022-09-08 30.93 31.69 30.82 31.60 340785
2022-09-09 33.00 33.42 32.82 33.34 391726
2022-09-12 33.46 33.72 33.01 33.50 441491
2022-09-13 32.95 33.45 32.82 33.14 371388
2022-09-14 33.85 35.27 33.80 35.24 786917
2022-09-15 34.35 34.76 33.81 34.38 473518
2022-09-16 32.48 32.71 31.66 32.13 1076440
2022-09-19 30.46 33.72 30.27 33.34 1225758
2022-09-20 33.28 33.39 32.51 32.83 381323
2022-09-21 33.00 33.00 32.06 32.08 493664
2022-09-22 31.81 32.39 31.06 31.20 319526
2022-09-23 30.17 30.18 28.12 28.43 1120169
2022-09-26 28.35 29.52 28.30 28.68 708395
2022-09-27 29.50 30.48 29.18 30.35 553673
2022-09-28 30.48 33.38 30.40 32.86 1325096
2022-09-29 32.10 32.29 30.61 31.92 928092
2022-09-30 31.35 32.60 31.34 31.67 628622
2022-10-03 32.30 32.56 31.47 32.07 452923
2022-10-04 31.81 32.03 30.94 31.53 700035
2022-10-05 30.30 30.99 29.65 30.44 586167
2022-10-06 30.13 30.84 29.77 29.90 398416
2022-10-07 29.91 30.93 29.79 30.22 523299
2022-10-10 30.14 30.38 29.52 29.59 262174
2022-10-11 29.27 29.55 28.47 29.07 529680
2022-10-12 29.35 29.98 28.94 29.77 218993
2022-10-13 29.41 30.91 29.16 30.61 399346
2022-10-14 30.50 30.70 30.12 30.26 240332
2022-10-17 31.31 31.89 31.17 31.61 398097
2022-10-18 32.09 32.28 30.77 31.47 373760
2022-10-19 30.70 31.00 30.32 30.49 239331
2022-10-20 30.65 31.12 30.13 30.44 280577
2022-10-21 30.67 30.93 30.26 30.78 197384
2022-10-24 31.50 32.59 30.81 32.22 932994
2022-10-25 32.35 34.56 32.35 34.46 952058
2022-10-26 33.34 33.67 32.75 33.04 827763
2022-10-27 32.85 33.05 31.72 32.36 647919
2022-10-28 31.34 31.49 30.30 30.80 936424
2022-10-31 30.45 31.65 30.40 31.25 650165
2022-11-01 32.15 32.15 31.50 31.85 455516
2022-11-02 32.75 33.27 32.10 32.28 791758
2022-11-03 32.15 33.10 32.03 32.93 364549
2022-11-04 33.56 34.06 32.74 33.44 537208
2022-11-07 33.98 35.09 33.95 34.75 887548
2022-11-08 34.40 35.42 34.20 34.66 572775
2022-11-09 34.65 34.66 32.42 32.60 568518
2022-11-10 33.23 34.35 32.79 34.33 606769
2022-11-11 34.37 34.87 33.54 34.01 471398
2022-11-14 33.91 35.42 33.83 34.84 898576
2022-11-15 33.51 33.69 31.77 33.26 1783541
2022-11-16 32.46 32.80 31.51 32.16 980167
2022-11-17 31.94 33.60 31.76 33.60 775168
2022-11-18 32.95 34.07 32.65 33.31 905829
2022-11-21 33.56 34.58 33.01 34.45 758244
2022-11-22 34.58 36.05 34.01 35.57 793410
2022-11-23 36.21 37.99 36.20 37.96 1255335
2022-11-25 37.07 37.72 36.54 36.81 774189
2022-11-28 36.00 36.60 35.48 36.10 635310
2022-11-29 36.30 37.47 36.24 36.44 672915
2022-11-30 37.35 37.83 36.70 37.62 705164
2022-12-01 37.98 38.24 36.87 37.20 717561
2022-12-02 35.83 36.51 35.79 36.44 560906
2022-12-05 36.75 37.39 36.03 36.30 473858
2022-12-06 36.31 36.51 34.16 34.63 697300
2022-12-07 34.66 35.27 34.10 34.38 485720
2022-12-08 35.26 35.35 34.36 34.53 356414
2022-12-09 34.63 34.98 34.40 34.50 276747
2022-12-12 35.70 36.17 35.42 35.94 423458
2022-12-13 37.32 37.32 35.92 36.41 541919
2022-12-14 36.39 36.50 34.99 35.01 459570
2022-12-15 34.71 35.60 34.59 35.33 335920
2022-12-16 34.76 35.10 34.42 34.71 408076
2022-12-19 34.68 34.68 33.38 33.50 555388
2022-12-20 33.65 34.75 33.37 34.32 377619
2022-12-21 34.93 35.35 34.01 35.03 373618
2022-12-22 34.46 35.05 33.62 34.11 294553
2022-12-23 34.15 34.68 33.71 34.49 423690
2022-12-27 34.75 35.56 34.61 34.99 384912
2022-12-28 33.98 34.00 32.51 33.12 627381
2022-12-29 33.15 33.80 32.90 33.22 351191
2022-12-30 32.72 33.05 32.36 32.69 540921
2023-01-03 32.50 32.59 30.56 30.69 728498
2023-01-04 29.20 30.60 29.11 30.15 952531
2023-01-05 29.78 30.20 29.61 29.77 635871
2023-01-06 29.98 30.65 29.65 30.07 440917
2023-01-09 29.97 31.16 29.70 30.72 474568
2023-01-10 30.57 31.59 30.31 31.44 302055
2023-01-11 31.38 31.39 30.65 30.99 486420
2023-01-12 30.93 31.94 30.70 31.73 310897
2023-01-13 31.50 31.99 31.12 31.71 263777
2023-01-17 32.00 32.47 31.46 31.94 287904
2023-01-18 32.37 32.70 31.51 31.51 350904
2023-01-19 31.39 32.16 31.21 31.82 242788
2023-01-20 32.14 33.12 31.76 32.38 346006
2023-01-23 31.83 31.97 31.33 31.61 486453
2023-01-24 31.50 31.57 30.48 30.74 380971
2023-01-25 30.15 30.69 29.38 30.52 626848
2023-01-26 30.55 30.80 30.03 30.73 445035
2023-01-27 30.26 30.59 30.11 30.30 494761
2023-01-30 30.27 31.09 30.15 30.48 275013
2023-01-31 30.37 31.21 30.37 31.10 219938
2023-02-01 31.25 31.93 30.93 31.54 242357
2023-02-02 31.69 31.78 31.01 31.47 313671
2023-02-03 30.47 31.39 30.41 30.58 524053
2023-02-06 30.62 31.22 30.55 30.68 328276
2023-02-07 30.85 31.56 30.66 31.30 267538
2023-02-08 31.17 31.51 30.61 30.93 239552
2023-02-09 31.80 32.70 31.65 32.36 832074
2023-02-10 32.50 32.95 32.00 32.75 397276
2023-02-13 32.67 33.59 32.35 33.12 613507
2023-02-14 34.65 35.97 34.13 34.94 1469124
2023-02-15 34.07 34.83 33.60 34.60 693332
2023-02-16 34.10 35.03 33.65 34.67 887157
2023-02-17 34.54 35.00 34.12 34.92 577380
2023-02-21 34.94 35.40 34.31 33.66 908262
2023-02-22 33.60 34.31 32.04 33.63 902363
2023-02-23 34.04 34.66 34.04 34.35 664908
2023-02-24 33.99 34.33 33.43 34.24 554667
2023-02-27 34.59 35.23 34.59 34.92 574080
2023-02-28 35.19 35.26 34.64 34.69 340883
2023-03-01 34.89 35.14 34.32 34.59 241212
2023-03-02 34.50 35.00 34.12 34.97 297701
2023-03-03 35.09 35.86 35.00 35.63 374026
2023-03-06 35.43 35.50 34.59 35.00 457034
2023-03-07 34.99 35.01 34.36 34.63 383822
2023-03-08 34.97 35.15 34.42 34.83 381136
2023-03-09 34.79 35.00 33.91 34.02 326637
2023-03-10 33.99 34.25 33.10 33.39 380857
2023-03-13 32.40 33.50 32.06 32.92 483957
2023-03-14 33.20 33.92 32.87 33.41 305264
2023-03-15 31.90 32.22 30.71 31.65 751484
2023-03-16 30.87 31.74 30.35 31.46 540500
2023-03-17 30.82 31.21 29.96 30.89 697862
2023-03-20 31.45 32.69 31.36 32.30 459501
2023-03-21 32.98 33.88 32.95 33.64 453546
2023-03-22 33.31 34.13 32.86 33.05 364865
2023-03-23 33.21 34.00 32.36 32.85 381170
2023-03-24 32.24 32.80 31.95 32.49 267038
2023-03-27 32.41 32.88 31.95 32.54 273035
2023-03-28 32.50 32.67 32.30 32.61 168148
2023-03-29 32.24 33.19 32.24 33.03 352384
2023-03-30 32.96 33.08 32.60 33.00 257957
2023-03-31 32.89 33.58 32.80 33.58 350228
2023-04-03 33.33 33.63 32.38 33.12 464277
2023-04-04 33.09 33.10 32.23 32.48 279863
2023-04-05 32.37 32.65 32.01 32.64 257060
2023-04-06 32.78 33.88 31.91 33.42 1581620
2023-04-10 33.55 34.70 33.40 33.69 600265
2023-04-11 33.40 34.03 33.17 33.81 457178
2023-04-12 33.72 34.02 33.45 33.86 460096
2023-04-13 34.11 35.30 33.95 35.16 499856
2023-04-14 34.76 35.26 34.60 35.14 379282
2023-04-17 35.12 35.75 34.97 35.35 440307
2023-04-18 35.64 35.85 35.26 35.47 349950
2023-04-19 35.33 35.48 34.77 35.06 299265
2023-04-20 34.89 35.07 34.62 34.89 212206
2023-04-21 34.38 34.74 34.04 34.22 306400
2023-04-24 34.14 34.70 34.09 34.37 487226
2023-04-25 34.02 34.10 33.57 33.74 265462
2023-04-26 33.94 34.05 33.30 33.44 316160
2023-04-27 33.40 34.42 33.23 34.40 401712
2023-04-28 34.28 34.66 34.06 34.41 271855
2023-05-01 34.57 34.63 33.78 34.08 256449
2023-05-02 33.98 33.98 33.06 33.45 339219
2023-05-03 33.22 33.35 32.48 32.50 384527
2023-05-04 32.35 32.40 30.97 31.53 734374
2023-05-05 32.33 32.76 31.91 32.19 548600
2023-05-08 32.33 32.56 31.89 32.43 354226
2023-05-09 32.25 32.40 31.90 32.21 227744
2023-05-10 32.52 32.52 31.80 32.38 290359
2023-05-11 32.19 32.99 32.02 32.82 308358
2023-05-12 32.86 33.25 32.39 32.94 235861
2023-05-15 32.61 32.89 32.13 32.34 323019
2023-05-16 31.23 31.66 30.40 30.49 798681
2023-05-17 30.51 30.51 29.18 30.23 1068305
2023-05-18 30.03 30.86 30.01 30.78 343142
2023-05-19 30.79 31.38 30.61 30.99 349923
2023-05-22 30.75 31.60 30.49 31.25 386134
2023-05-23 31.27 31.58 31.10 31.25 290088
2023-05-24 31.13 31.33 30.81 31.22 253727
2023-05-25 30.84 30.94 30.39 30.63 317306
2023-05-26 30.63 31.35 30.58 30.45 331162
2023-05-30 30.18 30.54 29.86 30.40 328956
2023-05-31 29.49 30.25 29.36 29.79 431648
2023-06-01 30.03 30.38 29.89 30.17 268267
2023-06-02 30.72 31.03 30.57 30.87 302108
2023-06-05 30.84 30.79 30.25 30.87 261009
2023-06-06 29.95 30.53 29.95 30.42 321150
2023-06-07 30.70 30.83 30.26 30.50 346060
2023-06-08 30.50 30.62 30.11 30.20 257254
2023-06-09 30.43 30.51 30.16 30.26 233586
2023-06-12 30.35 30.47 29.86 30.09 386887
2023-06-13 30.65 30.88 30.11 30.33 277627
2023-06-14 30.63 31.30 30.63 30.95 336159
2023-06-15 31.17 31.40 31.05 31.22 242196
2023-06-16 31.57 31.57 30.88 31.05 274145
2023-06-20 30.76 30.79 30.25 30.58 215195
2023-06-21 30.47 31.03 30.46 30.88 179685
2023-06-22 30.69 30.74 30.38 30.52 220362
2023-06-23 29.95 30.31 29.89 30.07 1037480
2023-06-26 30.00 30.23 29.77 29.99 287419
2023-06-27 29.95 30.09 29.53 29.61 411171
2023-06-28 29.50 29.96 29.20 29.90 347259
2023-06-29 29.85 30.41 29.80 30.33 163089
2023-06-30 30.58 30.78 30.39 30.53 238060
2023-07-03 30.53 30.93 30.42 30.66 113977
2023-07-05 30.71 30.98 30.44 30.75 236402
2023-07-06 30.54 30.78 29.89 30.44 304745
2023-07-07 30.09 30.87 30.09 30.58 219763
2023-07-10 30.58 30.88 30.33 30.43 222093
2023-07-11 30.70 30.82 30.48 30.82 178265
2023-07-12 31.14 31.30 30.90 30.99 194168
2023-07-13 31.23 31.24 30.94 31.12 158072
2023-07-14 31.14 31.14 30.50 30.57 226623
2023-07-17 30.48 30.92 30.24 30.88 257716
2023-07-18 30.72 30.94 30.56 30.77 187102
2023-07-19 30.52 30.77 30.38 30.48 246681
2023-07-20 30.48 30.55 30.16 30.39 161650
2023-07-21 30.47 30.47 29.97 30.08 272342
2023-07-24 30.17 30.67 30.17 30.58 193449
2023-07-25 30.55 31.18 30.50 30.79 192593
2023-07-26 30.50 30.91 30.41 30.73 157397
2023-07-27 30.81 31.02 30.52 30.71 180811
2023-07-28 30.72 31.50 30.65 31.47 332484
2023-07-31 31.60 31.94 31.60 31.82 251382
2023-08-01 31.56 31.79 31.39 31.73 194903
2023-08-02 31.33 31.69 30.95 31.61 316332
2023-08-03 31.47 32.48 31.46 32.27 257613
2023-08-04 32.07 32.36 31.76 31.80 208723
2023-08-07 31.89 32.16 31.60 32.11 218887
2023-08-08 31.71 32.47 31.52 32.45 175686
2023-08-09 32.67 33.33 32.64 32.90 399517
2023-08-10 32.77 32.77 32.18 32.22 179737
2023-08-11 32.17 32.40 32.02 32.29 201519
2023-08-14 32.01 32.19 31.56 32.15 232169
2023-08-15 31.78 32.18 31.59 31.93 238890
2023-08-16 31.78 31.78 30.25 30.90 810754
2023-08-17 31.04 31.24 30.72 30.99 189473
2023-08-18 30.66 31.31 30.48 31.23 208634
2023-08-21 31.37 31.55 30.89 30.97 282248
2023-08-22 30.95 31.46 30.95 31.39 176709
2023-08-23 30.95 31.21 30.60 30.98 205332
2023-08-24 30.77 31.10 30.63 30.78 186748
2023-08-25 30.92 31.08 30.55 30.92 201443
2023-08-28 31.24 31.77 31.19 31.42 252265
2023-08-29 31.52 32.10 31.41 30.95 424455
2023-08-30 30.94 31.30 30.67 30.90 239283
2023-08-31 30.76 30.80 30.25 30.28 286118
2023-09-01 30.41 30.76 30.29 30.70 260975
2023-09-05 30.75 30.76 30.15 30.26 235858
2023-09-06 30.33 30.59 30.10 30.26 154622
2023-09-07 30.21 30.69 30.20 30.34 199063
2023-09-08 30.38 30.76 30.21 30.71 147208
2023-09-11 30.74 30.82 30.12 30.30 190145
2023-09-12 30.01 30.35 29.85 30.14 311166
2023-09-13 30.14 30.25 29.75 29.83 229844
2023-09-14 30.03 30.57 30.02 30.28 163475
2023-09-15 30.11 30.30 29.95 29.96 216294
2023-09-18 30.00 30.47 29.77 30.16 246261
2023-09-19 30.37 30.54 29.79 30.08 215286
2023-09-20 30.11 30.33 29.91 29.94 139394
2023-09-21 29.95 30.20 29.78 29.85 163000
2023-09-22 29.98 30.30 29.92 30.05 182822
2023-09-25 29.92 30.33 29.84 30.20 146667
2023-09-26 29.87 30.37 29.87 30.22 157601
2023-09-27 30.37 30.62 30.25 30.29 145246
2023-09-28 30.29 30.67 30.08 30.58 239164
2023-09-29 30.65 30.65 29.93 30.16 275777
2023-10-02 30.16 30.24 29.07 29.19 469735
2023-10-03 29.00 29.10 28.34 28.77 332008
2023-10-04 28.32 28.50 27.76 28.24 397385
2023-10-05 28.00 29.03 27.98 29.03 334310
2023-10-06 29.01 29.44 28.60 29.11 213041
2023-10-09 29.30 30.26 29.28 29.94 811466
2023-10-10 30.15 30.60 29.96 30.18 278693
2023-10-11 30.06 30.33 29.90 30.09 259096
2023-10-12 30.28 30.39 29.93 30.09 215117
2023-10-13 30.27 30.92 30.22 30.75 210977
2023-10-16 30.81 31.11 30.67 30.89 177647
2023-10-17 30.75 31.31 30.72 31.05 199723
2023-10-18 30.97 31.37 30.87 31.18 264740
2023-10-19 30.93 31.00 30.47 30.51 198967
2023-10-20 30.48 30.72 30.24 30.36 178236
2023-10-23 30.09 30.64 29.75 30.18 178202
2023-10-24 30.40 30.81 30.31 30.50 157371
2023-10-25 30.46 30.73 30.44 30.58 116451
2023-10-26 30.41 30.55 30.14 30.36 129642
2023-10-27 30.21 30.41 30.02 30.30 116035
2023-10-30 30.51 30.70 30.04 30.21 144932
2023-10-31 30.27 30.66 30.04 30.54 133012
2023-11-01 30.57 30.84 30.45 30.76 153212
2023-11-02 30.76 31.24 30.50 31.17 233920
2023-11-03 31.35 31.40 30.86 31.10 207677
2023-11-06 31.70 31.71 31.04 31.23 214807
2023-11-07 31.05 31.21 30.60 30.64 197536
2023-11-08 31.25 32.23 30.11 30.40 512323
2023-11-09 30.51 31.00 30.51 30.77 192915
2023-11-10 30.70 30.90 30.52 30.78 208227
2023-11-13 30.87 31.24 30.84 31.19 177861
2023-11-14 31.30 31.60 31.05 31.49 327178
2023-11-15 31.23 31.59 31.11 31.20 318704
2023-11-16 31.03 31.18 30.79 30.91 180604
2023-11-17 31.03 31.84 31.00 31.46 428205
2023-11-20 31.41 31.45 31.00 31.17 385721
2023-11-21 31.16 31.29 30.76 30.92 379785
2023-11-22 30.85 31.42 30.68 31.28 434299
2023-11-24 31.50 31.78 31.39 30.66 309650
2023-11-27 30.70 30.72 29.96 30.12 425209
2023-11-28 29.90 30.00 29.22 29.23 506359
2023-11-29 29.23 29.63 28.92 29.52 479907
2023-11-30 29.04 29.23 28.76 29.02 498180
2023-12-01 28.96 29.38 28.84 29.32 227254
2023-12-04 29.00 29.20 28.72 28.98 283126
2023-12-05 28.90 28.98 28.64 28.65 376131
2023-12-06 28.62 28.91 28.37 28.45 439797
2023-12-07 28.46 28.65 28.05 28.32 424415
2023-12-08 28.42 28.73 28.42 28.71 216361
2023-12-11 28.61 28.61 28.21 28.29 268275
2023-12-12 28.06 28.37 27.85 28.17 384020
2023-12-13 28.20 28.80 28.06 28.74 273126
2023-12-14 29.30 29.44 28.86 28.98 293820
2023-12-15 29.26 29.32 29.00 29.19 447617
2023-12-18 29.90 30.17 29.46 29.57 253421
2023-12-19 29.73 29.94 29.63 29.90 203594
2023-12-20 29.99 30.24 29.62 29.67 251045
2023-12-21 29.81 29.97 29.67 29.89 185384
2023-12-22 30.00 30.22 30.00 30.08 184436
2023-12-26 30.08 30.10 29.77 29.85 285559
2023-12-27 29.80 29.95 29.50 29.55 201663
2023-12-28 29.52 29.74 29.19 29.19 297635
2023-12-29 29.29 29.48 28.97 29.06 342940
2024-01-02 29.42 30.11 29.26 30.02 460891
2024-01-03 30.00 30.69 30.00 30.53 634404
2024-01-04 30.70 31.10 30.70 30.77 367843
2024-01-05 30.89 31.41 30.83 31.27 371757
2024-01-08 31.10 31.10 30.25 30.84 357425
2024-01-09 30.68 30.70 30.21 30.44 255328
2024-01-10 30.36 30.36 29.85 30.00 310028
2024-01-11 29.95 30.23 29.51 30.18 439701
2024-01-12 30.26 30.77 30.26 30.28 179608
2024-01-16 30.28 30.39 29.72 29.74 255204
2024-01-17 29.57 29.96 29.37 29.51 256395
2024-01-18 29.60 29.72 29.36 29.66 203492
2024-01-19 29.69 29.70 29.36 29.57 226528
2024-01-22 29.52 29.80 29.36 29.40 248478
2024-01-23 29.46 30.07 29.32 29.95 491879
2024-01-24 30.06 30.41 29.88 29.98 247731
2024-01-25 30.03 30.38 29.87 30.37 300745
2024-01-26 30.44 30.67 30.13 30.60 189966
2024-01-29 30.50 30.60 30.19 30.31 184833
2024-01-30 29.97 30.44 29.97 30.39 205953
2024-01-31 30.35 30.44 29.95 29.97 201783
2024-02-01 30.16 30.39 29.65 29.92 189210
2024-02-02 29.25 29.33 28.73 28.81 571673
2024-02-05 28.68 28.71 28.10 28.48 454163
2024-02-06 28.30 28.68 28.16 28.44 352620
2024-02-07 27.42 28.00 26.22 26.83 1499255
2024-02-08 26.80 26.83 26.11 26.17 699313
2024-02-09 26.06 26.28 25.70 25.90 692759
2024-02-12 26.00 26.75 26.00 26.49 388508
2024-02-13 26.38 26.49 25.95 26.18 386385
2024-02-14 26.40 26.52 26.04 26.30 331786
2024-02-15 25.99 27.16 25.99 27.01 475980
2024-02-16 27.00 27.03 26.75 26.82 381421
2024-02-20 26.76 26.90 26.42 26.68 430462
2024-02-21 26.79 27.03 26.42 25.75 527961
2024-02-22 25.57 25.65 25.12 25.21 572228
2024-02-23 25.20 25.46 24.83 25.31 475240
2024-02-26 25.00 25.15 24.64 24.87 575064
2024-02-27 24.36 24.61 24.16 24.37 672616
2024-02-28 24.37 25.54 24.34 25.20 975838
2024-02-29 25.12 25.68 25.00 25.24 433119
2024-03-01 25.28 25.68 25.25 25.41 279910
2024-03-04 25.35 25.52 24.82 24.85 452014
2024-03-05 25.00 25.39 24.83 24.93 465766
2024-03-06 25.23 25.53 25.05 25.09 474540
2024-03-07 25.16 25.39 25.06 25.39 292804
2024-03-08 25.50 25.61 25.26 25.49 407837
2024-03-11 25.34 25.50 25.11 25.49 259054
2024-03-12 25.47 25.61 25.33 25.52 304180
2024-03-13 25.65 25.83 25.49 25.62 233968
2024-03-14 25.59 25.69 25.21 25.57 201961
2024-03-15 25.50 25.72 25.40 25.41 284746
2024-03-18 25.40 25.44 25.08 25.26 354049
2024-03-19 25.13 25.48 25.10 25.38 237786
2024-03-20 25.15 25.24 24.84 25.19 304855
2024-03-21 25.13 25.46 25.03 25.36 271292
2024-03-22 25.20 25.29 25.07 25.14 215605
2024-03-25 25.18 25.46 25.11 25.22 162115
2024-03-26 25.28 25.30 25.00 25.03 222335
2024-03-27 25.11 25.25 25.03 25.22 249443
2024-03-28 25.32 25.54 25.25 25.43 278371
2024-04-01 25.59 25.85 25.46 25.68 221890
2024-04-02 25.63 25.99 25.51 25.92 240546
2024-04-03 25.93 26.43 25.93 26.30 342708
2024-04-04 26.26 26.28 25.89 25.89 212448
2024-04-05 25.88 25.89 25.63 25.71 146977
2024-04-08 25.65 25.80 25.47 25.60 226041
2024-04-09 25.75 25.84 25.50 25.56 188565
2024-04-10 25.38 25.50 25.22 25.32 233434
2024-04-11 25.70 25.82 25.39 25.67 198688
2024-04-12 25.87 26.19 25.35 25.44 251230
2024-04-15 25.49 25.53 25.12 25.18 266230
2024-04-16 25.12 25.35 24.95 25.31 332881
2024-04-17 25.39 25.77 25.33 25.51 245311
2024-04-18 25.51 25.63 25.31 25.38 261720
2024-04-19 25.34 25.84 25.34 25.79 252059
2024-04-22 25.76 25.90 25.58 25.80 200517
2024-04-23 25.78 26.15 25.74 25.96 214184
2024-04-24 25.93 25.95 25.69 25.90 165896
2024-04-25 25.87 26.13 25.79 26.10 172911
2024-04-26 26.25 26.34 25.98 26.15 147193
2024-04-29 26.18 26.37 26.02 26.37 202185
2024-04-30 26.38 26.42 25.95 26.01 202438
2024-05-01 25.91 26.20 25.70 26.09 305782
2024-05-02 26.26 26.52 26.20 26.51 240128
2024-05-03 26.65 26.65 26.29 26.60 186251
2024-05-06 26.74 27.07 26.71 26.82 289200
2024-05-07 26.90 27.08 26.79 26.99 202336
2024-05-08 27.10 27.62 27.06 27.61 209895
2024-05-09 27.61 28.11 27.61 27.93 436765
2024-05-10 28.86 28.99 28.50 28.53 403921
2024-05-13 28.89 28.96 28.33 28.68 361222
2024-05-14 28.86 28.95 28.64 28.78 203586
2024-05-15 28.85 29.09 28.55 28.89 190644
2024-05-16 28.97 29.26 28.86 29.22 199314
2024-05-17 29.29 29.66 29.05 29.43 287365
2024-05-20 29.46 29.78 29.35 29.38 279724
2024-05-21 29.69 29.79 29.45 29.66 248719
2024-05-22 29.42 29.47 28.90 29.03 297671
2024-05-23 29.90 30.48 28.50 28.52 511298
2024-05-24 29.41 29.86 29.23 29.43 537555
2024-05-28 29.79 29.80 28.84 28.90 399215
2024-05-29 29.17 29.22 28.40 28.64 349870
2024-05-30 29.10 29.18 28.73 28.85 218047
2024-05-31 29.07 29.07 28.52 28.74 296355
2024-06-03 28.80 28.90 28.51 28.60 269229
2024-06-04 28.46 28.69 28.41 28.50 247470
2024-06-05 28.57 28.76 28.39 28.65 216596
2024-06-06 28.40 28.55 28.32 28.46 199931
2024-06-07 28.33 28.42 27.95 27.30 393238
2024-06-10 27.25 27.45 27.07 27.34 252897
2024-06-11 26.90 26.90 26.37 26.62 298223
2024-06-12 26.89 26.97 26.67 26.79 237862
2024-06-13 26.59 26.63 25.85 26.12 266741
2024-06-14 26.25 26.30 25.81 25.85 253147
2024-06-17 25.82 26.05 25.60 25.72 206882
2024-06-18 25.73 26.04 25.73 25.83 152430
2024-06-20 25.85 27.14 25.80 27.03 710353
2024-06-21 27.08 27.58 26.97 27.46 435568
2024-06-24 27.58 28.00 27.58 27.80 316774
2024-06-25 27.64 27.97 27.59 27.96 180884
2024-06-26 27.70 28.08 27.70 28.02 213333
2024-06-27 28.17 28.27 27.85 27.98 156389
2024-06-28 28.00 28.06 26.96 27.04 775994
2024-07-01 27.25 27.35 26.74 26.99 324034
2024-07-02 26.93 27.23 26.68 27.09 185229
2024-07-03 27.27 27.50 27.24 27.37 115280
2024-07-05 27.26 27.26 26.76 27.00 177559
2024-07-08 26.89 26.91 26.29 26.32 275332
2024-07-09 26.28 26.60 26.28 26.41 175050
2024-07-10 26.45 26.83 26.45 26.81 193538
2024-07-11 26.59 26.73 26.35 26.40 282784
2024-07-12 26.53 26.62 26.31 26.34 193498
2024-07-15 26.34 27.00 26.25 26.86 236838
2024-07-16 26.92 27.22 26.77 27.15 212632
2024-07-17 27.15 27.41 27.14 27.24 216238
2024-07-18 27.42 27.56 26.96 27.08 190689
2024-07-19 26.90 27.05 26.75 26.93 149554
2024-07-22 27.00 27.60 26.99 27.45 233469
2024-07-23 27.37 27.60 27.20 27.44 191637
2024-07-24 27.40 27.40 26.73 26.74 190870
2024-07-25 26.75 26.95 26.52 26.55 209134
2024-07-26 26.75 26.76 26.48 26.58 192995
2024-07-29 26.84 27.02 26.48 26.64 186547
2024-07-30 26.64 26.93 26.64 26.83 155552
2024-07-31 26.92 27.22 26.90 26.90 193320
2024-08-01 26.96 27.04 26.28 26.53 242356
2024-08-02 26.14 26.19 25.57 25.69 307001
2024-08-05 24.90 25.18 24.32 25.02 440343
2024-08-06 25.00 25.55 24.99 25.23 297292
2024-08-07 26.05 26.05 25.44 25.51 217795
2024-08-08 25.51 25.99 25.43 25.98 126152
2024-08-09 25.95 26.24 25.82 26.01 140992
2024-08-12 26.23 26.46 26.06 26.08 180146
2024-08-13 26.18 26.18 25.78 25.95 258190
2024-08-14 27.00 27.00 25.75 25.87 468234
2024-08-15 26.69 26.94 26.27 26.81 445198
2024-08-16 26.79 27.22 26.77 27.06 311158
2024-08-19 27.06 27.49 26.93 27.32 255442
2024-08-20 27.26 27.29 26.77 26.78 240841
2024-08-21 26.82 27.16 26.74 26.86 217443
2024-08-22 26.85 27.03 26.61 26.62 222501
2024-08-23 26.73 27.36 26.65 27.33 230082
2024-08-26 27.43 27.77 27.31 27.31 247592
2024-08-27 27.31 27.64 27.16 27.61 224998
2024-08-28 27.50 27.54 27.09 26.35 330072
2024-08-29 26.29 26.61 26.26 26.39 238649
2024-08-30 26.39 26.77 26.39 26.66 288539
2024-09-03 26.34 26.34 25.76 26.12 588322
2024-09-04 25.85 26.18 25.85 25.94 284927
2024-09-05 25.91 25.96 25.48 25.48 225247
2024-09-06 25.55 25.56 25.03 25.23 255885
2024-09-09 25.10 25.40 25.06 25.26 263053
2024-09-10 25.11 25.13 24.88 25.10 356706
2024-09-11 25.04 25.47 25.02 25.42 190633
2024-09-12 25.66 26.05 25.57 25.91 194994
2024-09-13 26.11 26.42 26.11 26.22 177397
2024-09-16 26.40 26.58 26.23 26.54 178834
2024-09-17 26.66 26.79 26.45 26.60 230276
2024-09-18 26.70 26.81 26.37 26.44 307190
2024-09-19 26.90 26.92 26.66 26.91 300511
2024-09-20 26.62 26.62 26.07 26.14 400815
2024-09-23 26.14 26.45 25.95 26.02 293197
2024-09-24 26.38 26.67 26.30 26.32 156071
2024-09-25 26.14 26.19 25.73 25.81 190263
2024-09-26 25.92 26.58 25.92 26.53 330154
2024-09-27 26.46 26.46 25.89 25.92 255002
2024-09-30 25.89 25.89 25.35 25.44 301820
2024-10-01 25.46 25.73 25.16 25.54 242659
2024-10-02 25.94 26.24 25.82 25.92 219298
2024-10-03 26.00 26.33 25.93 26.27 231078
2024-10-04 26.41 26.58 26.18 26.41 186856
2024-10-07 26.59 26.96 26.54 26.93 260851
2024-10-08 26.78 26.79 26.35 26.62 169796
2024-10-09 26.42 26.46 25.87 26.16 171440
2024-10-10 26.02 26.17 25.95 26.15 110858
2024-10-11 26.12 26.14 25.87 25.96 155074
2024-10-14 25.89 26.00 25.69 25.90 179572
2024-10-15 25.60 25.60 25.26 25.27 343512
2024-10-16 25.46 25.76 25.40 25.74 208449
2024-10-17 25.60 25.67 25.25 25.45 223096
2024-10-18 25.51 25.60 25.36 25.52 154810
2024-10-21 25.56 25.72 25.20 25.22 211348
2024-10-22 25.15 25.29 25.00 25.05 243631
2024-10-23 24.92 24.92 24.45 24.55 463581
2024-10-24 24.30 24.62 24.27 24.54 326383
2024-10-25 24.57 24.80 24.40 24.56 246974
2024-10-28 24.56 24.78 24.39 24.66 242731
2024-10-29 24.60 24.72 24.23 24.38 303527
2024-10-30 24.20 24.42 24.17 24.26 308866
2024-10-31 24.20 24.66 24.20 24.50 232260
2024-11-01 24.50 24.61 24.20 24.24 217029
2024-11-04 24.23 24.23 23.02 23.02 673821
2024-11-05 23.23 23.36 22.80 23.11 527853
2024-11-06 23.00 23.84 23.00 23.80 507340
2024-11-07 24.24 24.59 24.04 24.14 313349
2024-11-08 24.00 24.08 23.60 23.82 287989
2024-11-11 23.80 24.09 23.59 23.93 373977
2024-11-12 23.64 25.25 23.61 24.82 766489
2024-11-13 24.84 26.03 24.79 25.65 652710
2024-11-14 25.81 26.06 25.52 25.57 426122
2024-11-15 25.67 25.74 25.22 25.30 325090
2024-11-18 25.30 26.12 25.27 25.94 417010
2024-11-19 25.95 26.46 25.90 26.42 260290
2024-11-20 26.55 26.55 26.20 26.50 354543
2024-11-21 26.20 26.36 25.82 26.18 384868
2024-11-22 26.10 26.42 26.01 26.34 272645
2024-11-25 26.32 26.49 25.90 26.15 418976
2024-11-26 25.94 26.21 25.71 25.00 422627
2024-11-27 24.55 24.62 23.87 24.01 579269
2024-11-29 24.01 24.22 23.82 24.14 220172
2024-12-02 23.95 23.95 23.54 23.55 468710
2024-12-03 23.75 24.04 23.68 23.72 398090
2024-12-04 23.75 24.03 23.46 23.51 360229
2024-12-05 23.37 23.59 22.57 22.64 653511
2024-12-06 22.64 22.69 21.39 21.93 801431
2024-12-09 22.00 22.68 21.80 22.39 469886
2024-12-10 22.36 23.07 22.32 22.84 363305
2024-12-11 22.80 22.89 22.02 22.02 438372
2024-12-12 22.00 22.41 21.81 22.27 359284
2024-12-13 22.27 22.35 21.92 22.29 283325
2024-12-16 21.96 21.96 20.96 21.35 914516
2024-12-17 21.11 21.53 20.96 21.39 525688
2024-12-18 21.40 21.89 21.22 21.27 483067
2024-12-19 21.37 21.50 21.07 21.13 416086
2024-12-20 20.92 21.63 20.85 21.33 477687
2024-12-23 21.33 21.96 21.30 21.91 317951
2024-12-24 22.00 22.12 21.65 21.93 306721
2024-12-26 21.92 21.96 21.52 21.72 370661
2024-12-27 21.89 22.00 21.64 21.81 334039
2024-12-30 22.05 22.55 22.02 22.22 477077
2024-12-31 22.22 23.21 22.22 22.94 476949
2025-01-02 23.42 24.33 23.30 24.28 726205
2025-01-03 24.51 24.70 24.00 24.14 440068
2025-01-06 24.40 24.68 24.09 24.14 347863
2025-01-07 24.47 24.83 24.27 24.38 330654
2025-01-08 24.26 24.63 24.02 24.55 291947
2025-01-10 25.18 26.07 25.09 25.96 847124
2025-01-13 25.75 26.07 25.18 25.60 502042
2025-01-14 25.63 26.18 25.57 26.05 436414
2025-01-15 26.19 26.50 26.00 26.35 286064
2025-01-16 26.07 26.26 25.69 25.77 298236
2025-01-17 25.19 25.67 24.90 25.09 385793
2025-01-21 25.40 25.49 24.97 25.33 575059
2025-01-22 25.28 25.83 25.20 25.69 460249
2025-01-23 25.73 26.20 25.73 25.83 436435
2025-01-24 25.75 25.86 25.11 25.21 400617
2025-01-27 25.10 25.54 25.06 25.11 477349
2025-01-28 25.30 25.55 24.86 25.43 325388
2025-01-29 25.39 25.98 25.31 25.96 296984
2025-01-30 25.88 26.01 25.74 25.87 387522
2025-01-31 26.01 26.01 25.42 25.51 296812
2025-02-03 25.35 25.94 25.18 25.72 431850
2025-02-04 25.93 26.38 25.31 26.03 645033
2025-02-05 25.77 26.02 25.26 25.98 478660
2025-02-06 25.69 25.77 25.01 25.11 662781
2025-02-07 25.11 25.36 24.90 24.96 483767
2025-02-10 24.96 25.36 24.81 25.25 325723
2025-02-11 25.28 25.30 25.05 25.13 232160
2025-02-12 24.98 25.26 24.82 24.93 318710
2025-02-13 24.80 25.06 24.70 24.72 384108
2025-02-14 25.21 25.34 24.84 24.84 301128
2025-02-18 24.51 24.65 23.73 23.80 1071248
2025-02-19 23.95 24.81 23.84 23.93 1005926
2025-02-20 23.53 23.64 22.82 22.92 728165
2025-02-21 23.07 23.42 22.82 23.31 568900
2025-02-24 22.99 23.19 22.72 23.11 600699
2025-02-25 23.02 23.38 22.87 22.95 428759
2025-02-26 22.81 22.99 22.43 22.77 698655
2025-02-27 22.30 22.41 21.75 21.87 1167568
2025-02-28 21.91 22.27 21.87 22.00 964258
2025-03-03 22.12 22.34 21.54 21.65 694168
2025-03-04 21.34 22.30 21.16 22.00 625602
2025-03-05 22.00 22.28 21.32 21.46 877351
2025-03-06 21.69 22.05 21.51 21.56 649431
2025-03-07 21.73 22.13 21.68 21.85 465645
2025-03-10 21.66 21.84 21.13 21.84 864286
2025-03-11 21.48 21.95 21.46 21.83 653933
2025-03-12 21.83 22.03 21.65 21.73 434108
2025-03-13 21.69 22.20 21.69 21.97 320812
2025-03-14 21.97 22.04 21.64 21.79 412442
2025-03-17 21.91 22.57 21.91 22.40 429199
2025-03-18 22.54 22.70 22.35 22.54 276049
2025-03-19 22.66 22.98 22.64 22.94 466761
2025-03-20 22.64 23.01 22.53 22.94 271469
2025-03-21 22.95 23.16 22.34 22.37 440027
2025-03-24 22.40 22.54 22.22 22.53 270193
2025-03-25 22.70 22.84 22.40 22.51 268460
2025-03-26 22.53 22.64 22.41 22.58 188367
2025-03-27 22.34 22.87 22.06 22.76 342064
2025-03-28 22.83 23.09 22.70 23.02 244100
2025-03-31 22.42 23.36 22.42 22.99 523153
2025-04-01 23.17 23.37 22.66 22.69 457547
2025-04-02 22.74 22.76 22.18 22.33 500145
2025-04-03 22.00 22.23 21.49 21.54 613808
2025-04-04 20.69 20.76 20.00 20.39 1156747
2025-04-07 19.60 21.16 19.46 20.55 942787
2025-04-08 21.05 21.12 20.14 20.21 779363
2025-04-09 20.29 22.09 19.98 21.76 798648
2025-04-10 21.28 21.54 20.89 21.40 583131
2025-04-11 21.80 22.64 21.66 22.47 385121
2025-04-14 22.58 22.58 22.06 22.36 242710
2025-04-15 22.40 22.72 22.35 22.48 187440
2025-04-16 22.54 22.93 22.46 22.82 287315
2025-04-17 22.83 23.47 22.83 23.28 287483
2025-04-21 23.04 23.15 22.56 22.75 282685
2025-04-22 22.97 23.15 22.85 23.05 269048
2025-04-23 23.28 23.44 23.15 23.35 239524
2025-04-24 23.39 23.83 23.26 23.76 242746
2025-04-25 23.64 23.89 23.45 23.53 310935
2025-04-28 23.50 23.70 23.37 23.66 207533
2025-04-29 23.55 24.00 23.55 23.96 231894
2025-04-30 24.00 24.12 23.49 23.59 290854
2025-05-01 23.62 23.87 23.42 23.66 273837
2025-05-02 24.13 24.14 23.83 24.02 327820
2025-05-05 24.20 24.29 23.78 23.87 243987
2025-05-06 24.18 24.25 23.79 23.88 170242
2025-05-07 23.76 24.19 23.63 23.98 271640
2025-05-08 24.18 24.18 23.78 23.91 224129
2025-05-09 24.00 24.18 23.93 24.06 180327
2025-05-12 24.31 24.50 23.96 24.12 283940
2025-05-13 24.30 24.46 24.06 24.34 318067
2025-05-14 24.55 24.80 24.50 24.62 311971
2025-05-15 24.60 24.76 24.43 24.68 248818
2025-05-16 24.85 25.21 24.60 24.76 257149
2025-05-19 24.73 24.89 24.61 24.87 207166
2025-05-20 24.80 24.81 24.38 24.40 287985
2025-05-21 24.32 24.32 22.38 22.39 857328
2025-05-22 22.28 22.69 22.24 22.62 437742
2025-05-23 22.36 23.13 22.36 22.92 416657
2025-05-27 23.10 23.33 22.94 23.31 297327
2025-05-28 23.30 24.25 22.95 23.99 437779
2025-05-29 23.97 24.10 23.72 23.81 206301
2025-05-30 23.80 24.09 23.76 23.90 332554
2025-06-02 24.05 24.49 23.93 24.37 293700
2025-06-03 24.50 24.77 24.16 24.55 344722
2025-06-04 24.77 25.15 24.65 24.88 468225
2025-06-05 24.88 25.01 24.63 23.99 515509
2025-06-06 24.04 24.33 23.50 23.95 388108
2025-06-09 23.78 23.89 23.30 23.64 429429
2025-06-10 23.17 23.77 23.17 23.62 404030
2025-06-11 23.70 23.96 23.57 23.72 258717
2025-06-12 23.81 24.26 23.71 24.15 490231
2025-06-13 24.26 24.61 23.69 24.61 460044
2025-06-16 24.49 24.87 24.19 24.60 404253
2025-06-17 24.60 24.95 24.41 24.57 346690
2025-06-18 24.50 24.65 24.12 24.40 265918
2025-06-20 24.37 24.49 23.97 24.00 310021
2025-06-23 24.25 24.68 23.75 23.83 478308
2025-06-24 23.70 24.07 23.42 23.66 359885
2025-06-25 23.80 23.90 23.37 23.47 322408
2025-06-26 23.55 23.68 23.30 23.40 441734
2025-06-27 23.27 23.34 22.92 22.99 812382
2025-06-30 22.73 22.76 21.80 21.98 1041815
2025-07-01 21.87 22.11 21.72 21.89 540968
2025-07-02 21.96 22.57 21.85 22.51 576244
2025-07-03 22.52 22.79 22.49 22.69 164669
2025-07-07 22.69 23.25 22.59 23.16 618134
2025-07-08 23.15 23.36 23.07 23.28 248999
2025-07-09 23.33 23.33 22.67 22.71 572054
2025-07-10 22.42 22.81 22.42 22.68 367602
2025-07-11 22.67 22.97 22.56 22.95 460228

Explore More About FLNG

Coins representing dividend payouts and trends

FLNG Dividend History

Discover FLEX LNG 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

FLNG Stock Split History

Discover FLEX LNG 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

FLNG Historical Prices

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