FRHC Historical Prices

Summary

Key Stock Metrics

83.78

(August 19, 2024)

52-Week Low

194.01

(August 6, 2025)

52-Week High

194.01

(August 6, 2025)

All-Time High

178.29

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-09-06 2.15 3.00 2.15 3.00 1947
2017-09-07 2.51 3.08 2.30 2.30 5813
2017-09-08 2.25 2.25 2.15 2.15 2993
2017-09-11 2.10 2.09 2.09 2.09 3185
2017-09-12 2.10 2.17 1.65 1.65 6484
2017-09-13 1.80 1.80 1.51 1.75 6789
2017-09-14 1.45 2.25 1.80 1.90 4890
2017-09-15 2.10 2.10 2.10 2.10 2000
2017-09-18 2.35 2.10 1.75 1.75 3260
2017-09-19 1.90 1.90 1.90 1.90 2883
2017-09-20 1.99 2.01 1.85 1.85 4732
2017-09-21 1.90 2.13 1.90 2.12 5746
2017-09-22 2.01 2.35 2.35 2.35 420
2017-09-25 2.35 2.35 2.15 2.30 3048
2017-09-26 2.34 2.40 2.34 2.40 430
2017-09-27 2.35 2.30 2.09 2.20 635
2017-09-28 2.20 2.20 2.00 2.00 1611
2017-09-29 2.05 2.25 2.00 2.00 3917
2017-10-02 2.13 2.13 1.91 1.91 281
2018-06-26 7.65 7.65 7.65 7.65 7250
2018-06-27 7.66 7.85 7.66 7.85 1494
2018-06-28 7.45 7.45 7.45 7.45 200
2018-06-29 7.40 7.40 7.20 7.20 586
2018-07-02 7.00 7.20 6.80 7.10 30519
2018-07-03 6.80 6.80 6.80 6.80 808
2018-07-05 6.80 6.95 6.70 6.70 1666
2018-07-09 6.60 6.70 6.50 6.50 2715
2018-07-10 6.50 6.50 6.40 6.40 20159
2018-07-11 6.35 6.35 6.30 6.30 4920
2018-07-12 6.30 6.35 6.30 6.35 2548
2018-07-13 6.30 6.30 6.30 6.30 813
2018-07-16 6.30 6.40 6.30 6.40 312
2018-07-17 6.40 6.45 6.40 6.40 740
2018-07-18 6.50 6.50 6.40 6.50 16597
2018-07-19 6.50 6.70 6.50 6.65 20986
2018-07-20 6.70 6.70 6.70 6.70 280
2018-07-23 6.70 6.70 6.70 6.70 1500
2018-07-24 6.65 6.75 6.65 6.75 3005
2018-07-25 6.75 6.75 6.75 6.75 1115
2018-07-26 6.75 6.80 6.75 6.80 914
2018-07-27 6.80 6.80 6.80 6.80 1600
2018-07-30 6.80 6.80 6.80 6.80 2003
2018-07-31 6.80 6.80 6.80 6.80 130
2018-08-01 6.80 6.80 6.70 6.70 1430
2018-08-02 6.65 6.65 6.65 6.65 2566
2018-08-03 6.60 6.60 6.60 6.60 1003
2018-08-06 6.60 6.60 6.60 6.60 278
2018-08-07 6.60 6.65 6.60 6.65 2764
2018-08-08 6.65 6.73 6.65 6.70 1530
2018-08-09 6.72 6.80 6.72 6.80 1335
2018-08-10 6.80 6.85 6.75 6.85 4979
2018-08-13 6.80 6.90 6.80 6.90 978
2018-08-14 6.93 6.93 6.91 6.91 3095
2018-08-15 6.91 6.92 6.91 6.92 1711
2018-08-16 6.91 6.92 6.91 6.92 5420
2018-08-17 6.92 6.92 6.92 6.92 2436
2018-08-20 6.92 6.92 6.91 6.92 2725
2018-08-21 6.92 6.93 6.92 6.93 3698
2018-08-22 6.93 6.97 6.92 6.97 17723
2018-08-23 7.02 7.03 6.97 7.02 13784
2018-08-24 7.04 7.05 7.04 7.05 1570
2018-08-27 7.18 7.18 7.09 7.18 6836
2018-08-28 7.19 7.30 7.18 7.22 46199
2018-08-29 7.30 7.30 7.17 7.27 32740
2018-08-30 7.27 7.29 7.17 7.17 46575
2018-08-31 7.25 7.25 7.20 7.23 8225
2018-09-04 7.25 7.25 7.20 7.22 88765
2018-09-05 7.25 7.32 7.22 7.25 37942
2018-09-06 7.32 7.38 7.32 7.34 56493
2018-09-07 7.39 7.39 7.32 7.32 55788
2018-09-10 7.36 7.36 7.33 7.33 26372
2018-09-11 7.49 7.49 7.30 7.32 31438
2018-09-12 7.31 7.32 7.24 7.25 22259
2018-09-13 7.25 7.25 7.20 7.25 18174
2018-09-14 7.20 7.24 7.13 7.14 19015
2018-09-17 7.10 7.26 7.10 7.26 11019
2018-09-18 7.15 7.25 7.14 7.25 9535
2018-09-19 7.14 7.28 7.14 7.26 10887
2018-09-20 7.26 7.30 7.26 7.30 12018
2018-09-21 7.30 7.30 7.28 7.28 11735
2018-09-24 7.28 7.45 7.28 7.45 8122
2018-09-25 7.45 7.55 7.35 7.55 8810
2018-09-26 7.54 7.95 7.50 7.90 29122
2018-09-27 7.90 8.15 7.90 8.15 30343
2018-09-28 7.80 8.45 7.80 8.45 14975
2018-10-01 8.40 8.50 8.15 8.50 37588
2018-10-02 8.50 8.55 8.44 8.52 16608
2018-10-03 8.50 8.68 8.50 8.68 26919
2018-10-04 8.60 8.68 8.55 8.68 6185
2018-10-05 8.65 8.72 7.30 8.69 10285
2018-10-08 8.68 8.72 8.60 8.68 30215
2018-10-09 8.66 8.80 8.66 8.66 34510
2018-10-10 8.68 8.68 8.39 8.40 47059
2018-10-11 8.35 8.42 8.21 8.23 25328
2018-10-12 8.25 8.49 8.25 8.45 12665
2018-10-15 8.41 8.49 8.41 8.45 7697
2018-10-16 8.58 8.78 8.58 8.78 17624
2018-10-17 8.78 8.80 8.73 8.80 6534
2018-10-18 8.80 8.80 8.55 8.55 4113
2018-10-19 8.58 8.62 8.58 8.59 6149
2018-10-22 8.55 8.59 8.48 8.53 8883
2018-10-23 8.48 8.53 8.35 8.42 5127
2018-10-24 8.60 8.60 8.20 8.26 6857
2018-10-25 8.20 8.27 8.10 8.27 30195
2018-10-26 8.00 8.08 7.95 8.08 16219
2018-10-29 8.26 8.31 7.93 8.03 26953
2018-10-30 8.03 8.27 8.03 8.27 24820
2018-10-31 8.46 8.62 8.40 8.53 50380
2018-11-01 8.53 8.71 8.53 8.70 18091
2018-11-02 8.70 8.77 8.48 8.59 28467
2018-11-05 8.59 8.70 8.57 8.69 22765
2018-11-06 8.70 8.81 8.69 8.81 36012
2018-11-07 8.79 9.20 8.75 9.20 35595
2018-11-08 9.08 9.21 9.00 9.15 38400
2018-11-09 9.04 9.04 8.88 8.88 19229
2018-11-12 8.80 8.89 8.60 8.60 9184
2018-11-13 8.68 8.76 8.59 8.59 19379
2018-11-14 8.77 8.77 8.38 8.58 45554
2018-11-15 8.51 8.77 8.49 8.77 11416
2018-11-16 8.74 8.82 8.70 8.80 9718
2018-11-19 8.73 8.77 8.49 8.50 12910
2018-11-20 8.30 8.35 8.06 8.19 28758
2018-11-21 8.29 8.38 8.28 8.32 18748
2018-11-23 8.22 8.29 8.18 8.28 9170
2018-11-26 8.51 8.59 8.45 8.59 10460
2018-11-27 8.56 8.68 8.48 8.68 17957
2018-11-28 8.75 9.06 8.67 9.06 16042
2018-11-29 9.03 9.03 8.89 9.01 28286
2018-11-30 9.02 9.27 8.93 9.26 22359
2018-12-03 9.35 9.50 9.35 9.42 18344
2018-12-04 9.42 9.42 9.09 9.09 15265
2018-12-06 8.86 9.09 8.75 9.09 26432
2018-12-07 9.05 9.14 8.73 8.73 19179
2018-12-10 8.73 8.78 8.46 8.75 33806
2018-12-11 8.95 9.00 8.72 8.82 32442
2018-12-12 9.03 9.15 9.03 9.08 11015
2018-12-13 9.19 9.19 9.09 9.09 6165
2018-12-14 8.88 8.97 8.41 8.68 26936
2018-12-17 8.60 8.72 8.22 8.22 21287
2018-12-18 8.74 8.85 8.40 8.40 15834
2018-12-19 8.49 8.51 8.35 8.35 19334
2018-12-20 8.37 8.37 7.70 7.90 59055
2018-12-21 7.99 8.25 7.58 7.58 41312
2018-12-24 7.53 7.61 7.30 7.30 24444
2018-12-26 7.35 8.00 7.34 8.00 42966
2018-12-27 7.72 8.15 7.64 8.15 19772
2018-12-28 8.21 8.53 8.00 8.15 29834
2018-12-31 8.26 8.26 7.76 8.26 8840
2019-01-02 8.05 8.30 7.80 8.28 22252
2019-01-03 7.99 7.99 7.99 7.99 700
2019-01-04 8.14 8.58 8.14 8.53 9989
2019-01-07 8.47 8.71 8.47 8.64 8116
2019-01-08 8.73 8.82 8.65 8.82 17094
2019-01-09 8.83 8.90 8.79 8.90 23701
2019-01-10 8.70 8.99 8.70 8.99 38205
2019-01-11 8.70 9.00 8.70 9.00 44533
2019-01-14 8.70 9.02 8.70 8.95 51853
2019-01-15 8.95 9.15 8.95 9.12 39023
2019-01-16 9.13 9.21 9.12 9.18 50200
2019-01-17 9.05 9.35 9.05 9.30 60402
2019-01-18 9.18 9.50 9.10 9.46 33747
2019-01-22 9.27 9.27 9.06 9.18 17757
2019-01-23 9.22 9.24 8.85 8.85 25546
2019-01-24 9.09 9.15 7.50 8.54 111343
2019-01-25 8.57 8.76 8.00 8.00 129634
2019-01-28 8.00 8.30 7.80 8.10 164941
2019-01-29 8.65 8.95 8.00 8.08 16385
2019-01-30 8.12 8.58 8.12 8.43 24529
2019-01-31 8.44 8.57 8.40 8.57 19057
2019-02-01 8.63 8.65 8.54 8.57 15891
2019-02-04 8.41 8.66 8.25 8.66 26576
2019-02-05 8.50 8.79 8.50 8.69 16479
2019-02-06 8.50 8.68 8.26 8.57 15739
2019-02-07 8.43 8.50 8.27 8.50 7110
2019-02-08 8.40 8.56 8.37 8.56 16093
2019-02-11 8.49 8.60 8.47 8.48 15331
2019-02-12 8.50 8.72 8.49 8.65 33762
2019-02-13 8.61 9.25 8.60 9.25 115369
2019-02-14 9.25 9.25 9.05 9.20 38246
2019-02-15 8.98 9.39 8.98 9.39 71931
2019-02-19 9.30 9.48 9.00 9.45 72306
2019-02-20 9.24 9.30 8.51 9.00 15718
2019-02-21 8.72 9.15 8.35 8.72 47632
2019-02-22 8.70 8.89 8.65 8.85 4363
2019-02-25 8.90 9.00 8.67 8.90 4892
2019-02-26 8.81 8.89 8.75 8.75 8789
2019-02-27 8.65 8.77 8.65 8.77 11810
2019-02-28 8.65 8.80 8.65 8.80 5750
2019-03-01 8.80 8.90 8.78 8.90 10290
2019-03-04 9.06 9.06 8.80 8.80 16043
2019-03-05 8.90 8.90 8.65 8.75 19066
2019-03-06 8.70 8.84 8.65 8.67 10720
2019-03-07 8.70 8.74 8.57 8.60 4500
2019-03-08 8.55 8.55 8.45 8.45 967
2019-03-11 8.60 8.82 8.48 8.82 19386
2019-03-12 8.77 8.91 8.77 8.90 13875
2019-03-13 8.85 9.00 8.85 8.95 60103
2019-03-14 8.86 9.00 8.80 8.80 14273
2019-03-15 8.75 8.91 8.56 8.83 13462
2019-03-18 8.73 9.00 8.73 8.85 22454
2019-03-19 8.84 8.84 8.60 8.60 18866
2019-03-20 8.55 8.67 8.50 8.65 12151
2019-03-21 8.35 9.20 8.35 8.78 32336
2019-03-22 8.77 8.77 8.50 8.50 12640
2019-03-25 8.69 8.87 8.47 8.67 18686
2019-03-26 8.81 8.98 8.50 8.74 16286
2019-03-27 8.64 8.64 8.40 8.64 23060
2019-03-28 8.58 8.69 8.58 8.64 8554
2019-03-29 8.58 8.67 8.10 8.67 38920
2019-04-01 8.65 8.80 8.65 8.80 16939
2019-04-02 8.35 9.10 8.35 8.40 84501
2019-04-03 8.35 8.38 8.05 8.09 54630
2019-04-04 8.10 8.10 7.80 7.90 55654
2019-04-05 7.90 8.20 7.90 8.10 26848
2019-04-08 8.00 8.15 7.20 8.10 35872
2019-04-09 7.94 8.13 7.80 8.13 395874
2019-04-10 8.00 8.40 7.91 8.00 3851
2019-04-11 7.80 8.20 7.80 8.20 3668
2019-04-12 8.20 8.20 7.36 8.19 16605
2019-04-15 8.11 8.30 7.80 8.20 51676
2019-04-16 8.20 8.50 8.20 8.44 14957
2019-04-17 8.42 8.70 8.41 8.63 22712
2019-04-18 8.54 9.00 8.54 8.84 82763
2019-04-22 8.85 8.85 8.75 8.80 17600
2019-04-23 8.80 8.90 8.77 8.90 18775
2019-04-24 8.90 9.00 8.88 9.00 29006
2019-04-25 8.75 9.00 8.60 8.90 39149
2019-04-26 8.70 9.10 8.51 9.10 39496
2019-04-29 8.95 9.20 8.95 8.99 50017
2019-04-30 8.71 9.14 8.60 8.86 32153
2019-05-01 9.00 9.14 8.87 9.14 9852
2019-05-02 9.14 9.19 9.13 9.19 52023
2019-05-03 9.18 9.39 9.17 9.39 59304
2019-05-06 9.00 9.51 9.00 9.39 61239
2019-05-07 9.30 9.35 9.26 9.26 13827
2019-05-08 9.20 9.55 9.20 9.23 5956
2019-05-09 9.21 9.50 9.21 9.50 10395
2019-05-10 9.44 9.55 9.43 9.55 13249
2019-05-13 8.75 9.40 8.75 9.27 23406
2019-05-14 9.30 9.53 9.27 9.53 27042
2019-05-15 9.50 9.55 9.40 9.55 25788
2019-05-16 9.55 9.60 9.53 9.58 23005
2019-05-17 9.55 9.61 9.50 9.60 3730
2019-05-20 9.54 9.65 9.51 9.51 8550
2019-05-21 9.64 9.64 9.56 9.60 7995
2019-05-22 9.56 9.59 9.56 9.58 5545
2019-05-23 9.50 9.50 9.45 9.45 10150
2019-05-24 9.65 9.65 9.48 9.48 4465
2019-05-28 9.49 9.49 9.48 9.48 3950
2019-05-29 9.40 9.42 9.32 9.37 17964
2019-05-30 9.39 9.64 9.37 9.37 6213
2019-05-31 9.49 9.49 9.26 9.27 6276
2019-06-03 9.30 9.48 9.10 9.28 13104
2019-06-04 9.36 9.57 9.34 9.47 12295
2019-06-05 9.45 9.55 9.35 9.35 27653
2019-06-06 9.40 9.42 9.34 9.39 21900
2019-06-07 9.50 9.80 9.37 9.80 19080
2019-06-10 9.80 9.80 9.72 9.72 21406
2019-06-11 9.75 9.80 9.73 9.73 8915
2019-06-12 9.73 9.73 9.72 9.72 4243
2019-06-13 9.78 9.85 9.74 9.85 16350
2019-06-14 9.84 9.90 9.76 9.76 11668
2019-06-17 9.78 11.01 9.78 10.02 23681
2019-06-18 10.04 10.80 10.00 10.70 24050
2019-06-19 10.64 10.73 10.60 10.60 18331
2019-06-20 10.31 10.75 10.31 10.75 9906
2019-06-21 10.74 10.74 10.67 10.74 12523
2019-06-24 10.73 10.80 10.60 10.69 14488
2019-06-25 10.70 10.80 9.96 10.64 4170
2019-06-26 10.71 10.79 10.60 10.79 31840
2019-06-27 10.82 10.88 10.79 10.79 14091
2019-06-28 10.89 10.91 10.81 10.91 11615
2019-07-01 10.88 11.00 10.83 10.95 24577
2019-07-02 10.95 11.00 10.89 10.92 19137
2019-07-03 10.99 11.02 10.94 10.96 12077
2019-07-05 11.00 11.05 10.84 11.05 33459
2019-07-08 11.00 11.07 10.96 10.96 19836
2019-07-09 11.02 11.20 10.97 11.15 17698
2019-07-10 11.10 11.26 11.00 11.08 32756
2019-07-11 11.10 11.10 10.97 10.97 28828
2019-07-12 11.05 11.09 10.97 10.98 11051
2019-07-15 10.98 10.98 10.92 10.92 14200
2019-07-16 10.96 11.46 10.89 11.06 57619
2019-07-17 11.03 11.05 10.97 10.97 12623
2019-07-18 10.91 10.91 10.90 10.90 2475
2019-07-19 10.93 10.98 10.90 10.91 6938
2019-07-22 10.92 10.98 10.90 10.90 9171
2019-07-23 10.92 10.97 10.90 10.90 16899
2019-07-24 10.82 10.88 10.73 10.73 19970
2019-07-25 10.78 10.87 10.60 10.87 30615
2019-07-26 11.00 11.84 10.88 10.88 8275
2019-07-29 10.90 11.00 10.90 10.90 12186
2019-07-30 10.89 10.91 10.78 10.78 14057
2019-07-31 10.77 10.89 10.76 10.88 14199
2019-08-01 10.90 10.94 10.84 10.84 8078
2019-08-02 10.80 10.86 10.75 10.81 8576
2019-08-05 10.85 10.85 10.50 10.53 5520
2019-08-06 10.70 10.78 10.63 10.78 15395
2019-08-07 10.58 10.60 10.52 10.60 4435
2019-08-08 10.89 11.18 10.89 11.00 31815
2019-08-09 10.94 11.02 10.88 10.95 9482
2019-08-12 11.16 11.55 11.16 11.41 61814
2019-08-13 11.30 11.80 11.15 11.79 48857
2019-08-14 11.80 12.12 11.80 12.00 38002
2019-08-15 12.00 12.15 12.00 12.09 19994
2019-08-16 12.14 12.14 12.07 12.10 24448
2019-08-19 12.10 12.20 12.10 12.16 30213
2019-08-20 12.20 12.20 12.05 12.05 7851
2019-08-21 12.05 12.13 12.02 12.13 20382
2019-08-22 12.17 12.26 12.14 12.26 19328
2019-08-23 12.20 12.29 12.10 12.29 12086
2019-08-26 12.29 12.30 12.25 12.25 12569
2019-08-27 12.30 12.40 12.30 12.31 22372
2019-08-28 12.26 12.50 12.21 12.28 24969
2019-08-29 12.49 12.49 12.36 12.36 26445
2019-08-30 12.31 12.46 12.31 12.39 5940
2019-09-03 12.39 12.39 12.25 12.25 16801
2019-09-04 12.35 12.50 12.35 12.43 22966
2019-09-05 12.48 12.48 12.42 12.42 12666
2019-09-06 12.48 12.50 12.45 12.50 2964
2019-09-09 12.50 12.60 12.35 12.35 27700
2019-09-10 12.30 12.30 11.80 12.22 33545
2019-09-11 12.26 12.26 12.11 12.15 26331
2019-09-12 12.15 12.15 12.15 12.15 16423
2019-09-13 12.20 12.20 12.15 12.17 1075
2019-09-16 12.11 12.13 12.04 12.04 2270
2019-09-17 11.95 11.95 11.85 11.85 6725
2019-09-18 11.87 12.00 11.65 11.69 18140
2019-09-19 11.86 12.90 11.86 12.50 20611
2019-09-20 12.40 12.70 12.40 12.42 14150
2019-09-23 12.41 12.41 12.26 12.26 18801
2019-09-24 12.27 12.27 12.00 12.07 29609
2019-09-25 12.06 12.06 12.00 12.00 5954
2019-09-26 12.18 12.50 11.90 11.95 24184
2019-09-27 11.98 12.09 11.89 11.89 12342
2019-09-30 12.00 12.49 11.84 11.84 34056
2019-10-01 12.00 12.10 11.84 11.98 16646
2019-10-02 12.33 12.52 12.33 12.40 82740
2019-10-03 12.50 12.60 12.30 12.45 43639
2019-10-04 12.54 12.65 12.48 12.65 36647
2019-10-07 12.72 13.00 12.70 13.00 50402
2019-10-08 12.90 13.00 12.85 12.99 38105
2019-10-09 12.98 13.49 12.98 13.45 69923
2019-10-10 13.50 13.90 13.42 13.89 150825
2019-10-11 13.93 14.00 13.86 13.92 37223
2019-10-14 13.95 14.15 13.90 14.15 39770
2019-10-15 14.40 14.44 13.16 13.59 629475
2019-10-16 13.59 13.91 13.58 13.80 81691
2019-10-17 13.86 13.88 13.50 13.50 73228
2019-10-18 13.45 13.45 12.67 12.95 173372
2019-10-21 12.80 12.85 12.03 12.63 263906
2019-10-22 12.63 13.00 12.50 12.85 113954
2019-10-23 12.87 13.06 12.85 12.95 77870
2019-10-24 12.99 13.03 12.86 12.90 41018
2019-10-25 12.89 12.90 12.74 12.80 36919
2019-10-28 12.90 13.20 12.87 13.18 87249
2019-10-29 13.15 13.34 13.15 13.34 58239
2019-10-30 13.37 13.98 13.33 13.65 97668
2019-10-31 13.60 13.75 13.57 13.64 75614
2019-11-01 13.47 13.79 13.30 13.74 26529
2019-11-04 13.85 13.89 13.82 13.89 38309
2019-11-05 13.93 14.00 13.91 13.97 44741
2019-11-06 13.98 14.00 13.58 13.88 104999
2019-11-07 13.89 14.23 13.82 14.15 113094
2019-11-08 14.12 14.76 14.12 14.71 188809
2019-11-11 14.62 15.58 14.51 15.20 500118
2019-11-12 15.21 15.43 13.61 15.14 525492
2019-11-13 15.08 15.23 14.30 15.03 284696
2019-11-14 14.96 15.00 14.84 14.84 78300
2019-11-15 14.80 15.19 14.71 14.71 116991
2019-11-18 14.73 14.76 14.17 14.18 167647
2019-11-19 14.25 14.28 13.98 14.03 143361
2019-11-20 13.95 14.27 13.84 14.24 160912
2019-11-21 14.25 14.62 14.22 14.48 183829
2019-11-22 14.53 14.71 14.53 14.67 80531
2019-11-25 14.76 15.04 14.72 14.86 140256
2019-11-26 14.86 14.95 14.70 14.70 103504
2019-11-27 14.71 14.79 14.62 14.76 81817
2019-11-29 14.83 14.90 14.66 14.69 61739
2019-12-02 14.69 14.74 14.56 14.58 72496
2019-12-03 14.35 14.50 14.25 14.31 140779
2019-12-04 14.30 14.67 13.71 14.38 145135
2019-12-05 14.40 14.50 14.35 14.44 80151
2019-12-06 14.59 14.60 14.50 14.53 68758
2019-12-09 14.29 14.52 14.10 14.52 145293
2019-12-10 14.53 14.55 14.33 14.41 142636
2019-12-11 14.47 14.54 14.43 14.44 51824
2019-12-12 14.41 14.54 14.40 14.54 39856
2019-12-13 14.50 14.85 14.39 14.84 148053
2019-12-16 14.98 15.00 14.79 14.91 111939
2019-12-17 14.90 14.93 14.50 14.76 112273
2019-12-18 14.76 14.84 14.55 14.74 143719
2019-12-19 14.74 14.90 14.64 14.87 187661
2019-12-20 14.80 14.82 14.63 14.70 147858
2019-12-23 14.70 14.80 14.59 14.63 224775
2019-12-24 14.63 14.74 14.59 14.71 141980
2019-12-26 14.74 14.92 14.67 14.84 314066
2019-12-27 14.87 14.96 14.75 14.87 196847
2019-12-30 14.88 14.93 14.60 14.62 222536
2019-12-31 14.60 14.65 14.47 14.54 115635
2020-01-02 14.72 14.76 14.69 14.69 22261
2020-01-03 14.53 14.62 14.52 14.61 22305
2020-01-06 14.51 14.51 14.44 14.49 19444
2020-01-07 14.43 14.48 14.39 14.45 24304
2020-01-08 14.49 14.50 14.41 14.42 36977
2020-01-09 14.54 14.67 14.54 14.63 36232
2020-01-10 14.68 14.80 14.67 14.80 34620
2020-01-13 14.87 14.95 14.83 14.94 70815
2020-01-14 14.93 14.95 14.87 14.88 44654
2020-01-15 14.87 14.89 14.67 14.69 78673
2020-01-16 14.79 14.89 14.69 14.84 67478
2020-01-17 14.87 14.98 14.84 14.98 83530
2020-01-21 14.88 15.45 14.88 15.31 165929
2020-01-22 15.33 15.49 15.20 15.47 123319
2020-01-23 15.40 15.44 15.20 15.27 110720
2020-01-24 15.31 15.40 15.27 15.29 55381
2020-01-27 15.19 15.19 14.96 15.12 85226
2020-01-28 15.29 15.40 15.28 15.36 49778
2020-01-29 15.45 15.49 15.27 15.28 100472
2020-01-30 15.13 15.21 15.10 15.18 26328
2020-01-31 15.11 15.38 15.11 15.19 85137
2020-02-03 15.35 15.43 15.17 15.19 96407
2020-02-04 15.49 15.58 15.41 15.50 74829
2020-02-05 15.78 15.84 15.75 15.76 41496
2020-02-06 15.85 16.00 15.85 16.00 58947
2020-02-07 16.02 16.25 16.00 16.25 62353
2020-02-10 16.24 16.26 16.12 16.18 55755
2020-02-11 16.15 16.23 16.00 16.07 91586
2020-02-12 16.21 16.25 16.05 16.10 47379
2020-02-13 16.10 16.30 16.08 16.30 52758
2020-02-14 16.32 16.55 16.31 16.34 108210
2020-02-18 16.36 16.60 16.32 16.53 148095
2020-02-19 16.55 16.78 16.51 16.63 94768
2020-02-20 16.65 16.66 16.55 16.63 51170
2020-02-21 16.50 16.55 16.43 16.55 50381
2020-02-24 16.15 16.25 16.02 16.25 110224
2020-02-25 16.40 16.49 16.18 16.25 125358
2020-02-26 16.39 16.51 16.27 16.33 93367
2020-02-27 16.02 16.13 15.92 16.05 175283
2020-02-28 15.74 15.81 15.56 15.80 162748
2020-03-02 15.78 15.90 15.70 15.90 123561
2020-03-03 15.92 16.01 15.81 15.94 89181
2020-03-04 15.96 16.22 15.96 16.19 96929
2020-03-05 16.10 16.10 15.77 15.85 53976
2020-03-06 15.60 15.62 15.35 15.62 119435
2020-03-09 14.75 14.85 14.50 14.61 108067
2020-03-10 15.03 15.08 14.70 15.07 160589
2020-03-11 14.96 14.96 14.50 14.59 85045
2020-03-12 13.71 13.83 13.01 13.78 279174
2020-03-13 14.46 14.70 14.32 14.57 195144
2020-03-16 13.15 13.40 13.03 13.26 192669
2020-03-17 13.30 13.43 12.90 13.17 225538
2020-03-18 12.96 13.00 11.25 12.00 239981
2020-03-19 12.96 12.99 12.02 12.52 165639
2020-03-20 12.59 12.71 12.46 12.58 86247
2020-03-23 12.68 12.72 12.52 12.70 56609
2020-03-24 12.90 13.38 12.90 13.26 88241
2020-03-25 13.32 13.75 13.32 13.73 89147
2020-03-26 13.73 14.79 13.70 14.27 144955
2020-03-27 14.26 14.32 14.17 14.32 66498
2020-03-30 14.34 14.34 13.80 14.19 125079
2020-03-31 14.19 14.22 14.16 14.20 49281
2020-04-01 13.75 14.07 13.75 14.00 79375
2020-04-02 13.99 14.12 13.96 14.09 59718
2020-04-03 14.03 14.10 13.87 13.98 108805
2020-04-06 14.10 14.44 14.10 14.32 82041
2020-04-07 14.55 14.92 14.55 14.86 129976
2020-04-08 14.84 15.21 14.84 15.12 101463
2020-04-09 15.24 15.29 15.06 15.17 100633
2020-04-13 15.11 15.28 14.99 15.04 93396
2020-04-14 15.24 15.50 15.24 15.42 87735
2020-04-15 15.15 15.19 15.06 15.12 51394
2020-04-16 15.21 15.25 15.11 15.20 70745
2020-04-17 15.33 15.34 15.04 15.19 58610
2020-04-20 15.00 15.01 14.94 15.00 38938
2020-04-21 14.75 14.75 14.53 14.55 85559
2020-04-22 14.55 14.87 14.55 14.77 110555
2020-04-23 14.98 14.98 14.78 14.90 62472
2020-04-24 14.97 15.09 14.96 15.05 60464
2020-04-27 15.22 15.34 15.14 15.34 109456
2020-04-28 15.34 15.56 15.34 15.56 97847
2020-04-29 15.70 15.96 15.69 15.85 155800
2020-04-30 15.82 15.84 15.66 15.84 93493
2020-05-01 15.54 15.55 15.40 15.50 64462
2020-05-04 15.29 15.50 15.29 15.49 43086
2020-05-05 15.66 15.87 15.66 15.81 86582
2020-05-06 15.87 15.95 15.87 15.93 46160
2020-05-07 16.02 16.23 16.02 16.06 89387
2020-05-08 16.24 16.30 16.20 16.25 46748
2020-05-11 16.00 16.11 15.99 15.99 71542
2020-05-12 16.26 16.30 15.79 15.80 111774
2020-05-13 15.80 16.05 15.67 15.78 79519
2020-05-14 15.60 15.64 15.49 15.52 99028
2020-05-15 15.51 15.55 15.44 15.54 71361
2020-05-18 15.80 16.19 15.69 16.00 71983
2020-05-19 16.00 16.09 15.94 16.01 80564
2020-05-20 16.11 16.40 16.11 16.32 115761
2020-05-21 16.20 16.31 16.12 16.31 78273
2020-05-22 16.26 16.56 16.26 16.56 156105
2020-05-26 16.80 17.06 16.77 16.79 305423
2020-05-27 17.02 17.19 16.92 17.19 187667
2020-05-28 17.51 17.51 17.10 17.32 175537
2020-05-29 17.22 17.48 16.25 17.39 435980
2020-06-01 17.40 17.64 17.36 17.41 181016
2020-06-02 17.39 17.53 17.38 17.40 98642
2020-06-03 17.70 17.80 17.39 17.62 68214
2020-06-04 17.60 17.70 17.47 17.69 124181
2020-06-05 17.84 19.15 17.82 18.75 286631
2020-06-08 18.78 18.92 18.73 18.90 273631
2020-06-09 18.82 19.05 18.74 18.99 193400
2020-06-10 19.01 19.38 18.90 19.00 334113
2020-06-11 18.64 18.66 18.39 18.39 206328
2020-06-12 18.89 18.89 18.26 18.27 214261
2020-06-15 18.08 18.29 18.06 18.28 233015
2020-06-16 18.55 18.72 18.55 18.67 178348
2020-06-17 18.74 18.75 18.65 18.75 94792
2020-06-18 18.71 18.75 18.68 18.75 70658
2020-06-19 18.90 19.04 18.89 19.04 204704
2020-06-22 19.01 19.15 18.97 19.15 140271
2020-06-23 19.23 19.41 19.23 19.32 175171
2020-06-24 19.25 19.25 19.07 19.07 114423
2020-06-25 19.05 19.05 18.91 18.91 112259
2020-06-26 18.87 18.91 18.78 18.81 112232
2020-06-29 18.82 18.93 18.80 18.84 81033
2020-06-30 18.79 18.79 18.66 18.69 167607
2020-07-01 18.76 18.79 18.71 18.76 48361
2020-07-02 18.86 19.04 18.81 19.02 111242
2020-07-06 19.11 19.46 19.11 19.42 164583
2020-07-07 19.49 19.49 19.29 19.32 113831
2020-07-08 19.32 19.50 19.25 19.26 91002
2020-07-09 19.28 19.28 19.20 19.22 127754
2020-07-10 19.22 19.37 19.20 19.37 144603
2020-07-13 19.43 19.62 19.43 19.44 166712
2020-07-14 19.50 19.73 19.29 19.41 152489
2020-07-15 19.60 19.75 19.60 19.69 114324
2020-07-16 19.63 19.82 19.50 19.53 53288
2020-07-17 19.51 19.61 19.48 19.61 109284
2020-07-20 19.59 19.75 19.57 19.71 114647
2020-07-21 19.79 20.02 19.79 19.98 212587
2020-07-22 19.94 19.96 19.89 19.96 127979
2020-07-23 20.03 20.03 19.89 19.95 266823
2020-07-24 19.96 19.96 19.71 19.72 89457
2020-07-27 19.80 19.81 19.62 19.65 185778
2020-07-28 19.74 19.75 19.31 19.33 179337
2020-07-29 19.36 19.41 19.14 19.16 157204
2020-07-30 19.06 19.27 19.06 19.24 113380
2020-07-31 19.44 19.44 19.22 19.30 126275
2020-08-03 19.37 19.41 19.26 19.30 121762
2020-08-04 19.20 19.48 19.16 19.48 152406
2020-08-05 19.51 19.67 19.51 19.67 84935
2020-08-06 19.69 19.87 19.65 19.87 192106
2020-08-07 19.87 20.05 19.86 19.98 185756
2020-08-10 20.02 20.12 19.97 20.12 228865
2020-08-11 20.13 20.90 20.13 20.81 290604
2020-08-12 20.82 20.88 20.72 20.77 127666
2020-08-13 20.82 20.85 20.74 20.77 77261
2020-08-14 20.99 21.52 20.51 21.06 326541
2020-08-17 21.84 21.84 21.31 21.75 285030
2020-08-18 22.00 22.00 21.76 21.98 202679
2020-08-19 22.00 22.55 21.97 22.43 298104
2020-08-20 22.37 22.37 22.28 22.30 92160
2020-08-21 22.20 22.40 22.05 22.30 119179
2020-08-24 22.39 22.83 22.36 22.79 261483
2020-08-25 22.88 23.18 22.82 23.18 448479
2020-08-26 23.25 23.54 23.13 23.34 212734
2020-08-27 23.34 23.45 23.28 23.45 235763
2020-08-28 23.47 23.63 23.42 23.62 217198
2020-08-31 23.55 23.83 23.55 23.83 524640
2020-09-01 23.85 24.09 23.82 24.09 235060
2020-09-02 24.40 24.40 24.07 24.29 363304
2020-09-03 24.25 24.39 24.07 24.10 237708
2020-09-04 24.12 24.12 22.66 23.40 359443
2020-09-08 23.38 23.44 23.24 23.24 418701
2020-09-09 23.26 23.46 23.25 23.42 226069
2020-09-10 23.50 23.68 23.39 23.42 223203
2020-09-11 23.46 23.50 23.26 23.28 363678
2020-09-14 23.50 23.64 23.33 23.33 264165
2020-09-15 23.32 23.77 23.32 23.71 162254
2020-09-16 23.80 24.41 23.80 24.28 213918
2020-09-17 24.20 24.21 24.00 24.21 131124
2020-09-18 24.71 24.75 24.36 24.72 636311
2020-09-21 25.00 25.20 24.28 24.39 362491
2020-09-22 24.34 24.50 23.48 23.91 523637
2020-09-23 24.35 24.90 23.91 24.37 699289
2020-09-24 24.27 24.56 23.53 23.63 425922
2020-09-25 23.63 23.90 23.54 23.90 268673
2020-09-28 24.00 24.34 24.00 24.07 161968
2020-09-29 24.03 24.17 24.01 24.01 114623
2020-09-30 24.09 24.20 23.89 23.97 161185
2020-10-01 24.17 24.39 24.10 24.32 124988
2020-10-02 24.31 24.48 24.08 24.38 112683
2020-10-05 24.49 24.76 24.49 24.76 135907
2020-10-06 24.88 25.84 24.77 25.47 444937
2020-10-07 25.67 25.95 25.58 25.74 194670
2020-10-08 26.04 26.06 25.67 25.84 125005
2020-10-09 25.90 26.05 25.78 26.01 99288
2020-10-12 26.32 27.18 25.99 26.35 378617
2020-10-13 26.57 27.11 26.25 27.11 229301
2020-10-14 27.38 27.38 27.08 27.24 158513
2020-10-15 27.25 27.25 26.86 27.09 168946
2020-10-16 27.04 28.48 27.04 28.41 479528
2020-10-19 28.45 28.81 28.30 28.35 387910
2020-10-20 28.37 28.64 28.37 28.48 213762
2020-10-21 28.60 28.60 28.43 28.55 183239
2020-10-22 28.52 28.60 28.46 28.60 130318
2020-10-23 28.57 29.14 28.57 29.14 228753
2020-10-26 28.95 29.38 27.62 28.14 474591
2020-10-27 28.19 28.34 28.02 28.17 209721
2020-10-28 27.90 28.07 27.71 27.86 210788
2020-10-29 27.80 27.92 27.63 27.72 144841
2020-10-30 27.66 27.80 26.70 26.85 347954
2020-11-02 26.86 27.38 26.86 27.33 282641
2020-11-03 27.59 28.34 27.59 28.25 265109
2020-11-04 28.24 29.80 28.24 28.86 424363
2020-11-05 29.18 30.80 29.18 30.49 624657
2020-11-06 30.32 31.43 30.20 31.01 419300
2020-11-09 31.92 32.50 30.15 30.28 485579
2020-11-10 30.28 31.02 29.59 30.02 486326
2020-11-11 30.23 31.59 30.20 31.59 314591
2020-11-12 31.61 31.93 31.36 31.93 333651
2020-11-13 32.09 32.11 30.96 32.11 764905
2020-11-16 32.25 34.22 32.21 33.62 1070217
2020-11-17 33.85 34.89 33.20 34.62 558350
2020-11-18 34.82 34.83 32.60 32.88 760893
2020-11-19 32.97 34.85 32.75 34.70 720007
2020-11-20 34.80 34.85 33.81 34.02 386957
2020-11-23 34.25 35.22 33.96 35.09 710238
2020-11-24 35.21 36.49 34.36 34.68 952911
2020-11-25 34.50 35.00 34.33 34.42 239665
2020-11-27 34.51 36.33 34.51 36.03 488276
2020-11-30 36.15 36.87 35.04 36.87 1037067
2020-12-01 37.03 38.58 36.86 37.87 736224
2020-12-02 38.01 40.06 37.93 39.35 709823
2020-12-03 40.15 41.25 39.41 40.55 1084427
2020-12-04 40.59 42.46 40.57 42.44 508625
2020-12-07 43.52 44.26 43.34 43.97 479772
2020-12-08 44.00 45.00 40.60 43.67 816362
2020-12-09 43.84 44.11 42.58 42.92 711863
2020-12-10 42.77 43.00 42.08 42.72 283109
2020-12-11 42.88 45.53 42.88 45.50 1310054
2020-12-14 46.10 46.34 42.62 43.72 2269914
2020-12-15 43.72 43.72 41.00 41.34 1560912
2020-12-16 43.00 46.76 42.08 46.28 2065901
2020-12-17 45.35 46.52 43.91 44.68 904520
2020-12-18 44.80 45.71 44.35 44.79 849920
2020-12-21 44.16 45.65 43.91 45.51 938725
2020-12-22 48.53 50.40 48.43 49.97 2227044
2020-12-23 53.40 53.85 50.00 50.94 1607371
2020-12-24 50.23 52.41 50.11 52.05 826947
2020-12-28 52.57 52.73 50.01 51.70 906215
2020-12-29 51.75 52.13 50.51 51.55 687787
2020-12-30 51.45 51.74 50.81 51.67 641347
2020-12-31 51.49 51.78 51.15 51.31 253840
2021-01-04 51.32 52.44 47.16 49.97 1043782
2021-01-05 49.87 50.26 49.41 49.83 813980
2021-01-06 49.90 51.84 49.58 51.14 843852
2021-01-07 51.12 51.33 50.01 50.01 455703
2021-01-08 50.31 51.25 49.08 51.02 702066
2021-01-11 50.70 51.50 49.81 49.89 675941
2021-01-12 50.00 50.08 48.76 49.18 670492
2021-01-13 49.30 50.06 48.76 49.23 567882
2021-01-14 49.63 54.24 49.21 52.59 1631093
2021-01-15 52.35 55.00 50.53 50.81 1902131
2021-01-19 51.76 53.66 51.70 52.16 1152677
2021-01-20 52.19 52.35 50.73 51.47 1030205
2021-01-21 51.48 53.26 51.02 53.10 1028238
2021-01-22 52.73 53.14 51.42 51.70 630783
2021-01-25 51.71 51.96 50.51 51.05 652685
2021-01-26 51.09 51.97 50.10 50.34 609085
2021-01-27 50.09 51.62 49.47 49.55 846867
2021-01-28 50.00 53.25 49.58 52.33 901903
2021-01-29 52.27 52.49 50.08 50.08 825682
2021-02-01 50.60 52.10 49.82 51.82 650985
2021-02-02 51.46 51.69 49.86 49.91 1218087
2021-02-03 50.11 51.15 49.50 49.61 959415
2021-02-04 49.71 50.25 48.65 49.03 595735
2021-02-05 49.60 49.60 48.26 48.41 1232000
2021-02-08 51.54 57.64 51.47 56.85 2636730
2021-02-09 57.53 57.89 53.90 54.58 935902
2021-02-10 57.99 58.29 55.03 56.05 836500
2021-02-11 56.51 61.77 55.51 59.00 2010732
2021-02-12 59.02 59.38 57.60 59.38 590700
2021-02-16 59.51 61.29 58.75 60.23 917779
2021-02-17 60.22 60.44 57.20 58.35 738480
2021-02-18 57.30 57.30 53.70 56.50 1052560
2021-02-19 56.94 59.37 56.24 56.87 789607
2021-02-22 56.36 57.85 55.02 55.84 535645
2021-02-23 55.48 55.50 50.20 54.30 882018
2021-02-24 54.56 55.70 52.60 53.90 762872
2021-02-25 53.80 54.96 53.20 54.48 860365
2021-02-26 53.79 55.92 52.65 53.99 1012428
2021-03-01 54.61 56.84 54.42 56.05 918364
2021-03-02 56.32 59.38 54.51 54.83 999205
2021-03-03 55.24 55.24 52.51 52.73 687332
2021-03-04 52.74 52.79 49.52 50.02 890699
2021-03-05 50.42 50.70 44.20 49.01 1584654
2021-03-08 48.94 49.80 46.51 48.74 1023324
2021-03-09 49.21 53.50 49.06 52.10 966186
2021-03-10 52.63 53.92 49.86 51.98 840837
2021-03-11 52.54 53.29 52.54 53.29 971353
2021-03-12 52.31 52.91 51.63 52.68 305196
2021-03-15 52.70 53.18 52.00 52.18 654180
2021-03-16 52.28 54.73 51.93 53.07 833764
2021-03-17 52.46 53.00 50.04 52.79 752828
2021-03-18 52.00 53.18 51.50 51.73 413801
2021-03-19 51.73 53.16 51.54 52.78 850753
2021-03-22 52.98 53.96 52.72 52.72 780759
2021-03-23 52.52 52.60 51.36 51.36 444336
2021-03-24 51.42 51.71 50.52 50.84 559976
2021-03-25 50.57 52.45 48.85 51.39 715049
2021-03-26 51.16 52.60 50.93 51.90 882891
2021-03-29 52.05 54.15 50.98 51.38 1174243
2021-03-30 51.29 51.77 51.04 51.34 360318
2021-03-31 51.79 54.00 51.43 53.36 1178867
2021-04-01 53.81 56.66 53.80 56.61 1809439
2021-04-05 56.60 57.11 55.03 56.25 1086692
2021-04-06 56.24 57.49 55.53 56.31 668809
2021-04-07 56.05 57.91 55.82 57.38 761394
2021-04-08 57.62 58.10 55.32 55.74 859969
2021-04-09 55.87 56.37 52.87 53.59 1109168
2021-04-12 53.31 53.60 51.33 52.06 856233
2021-04-13 52.07 53.01 51.50 51.84 515244
2021-04-14 52.34 54.79 51.00 51.38 848738
2021-04-15 51.54 51.86 50.13 50.22 786441
2021-04-16 50.90 51.74 50.11 50.61 846119
2021-04-19 50.62 51.03 48.87 49.34 697253
2021-04-20 48.91 49.35 47.00 47.42 533403
2021-04-21 47.36 49.32 47.34 48.96 404770
2021-04-22 49.00 50.18 47.49 47.91 389763
2021-04-23 48.53 51.43 48.21 50.56 442287
2021-04-26 50.79 52.87 50.35 52.56 511031
2021-04-27 52.45 53.20 51.04 51.19 461304
2021-04-28 50.95 51.83 50.39 51.22 395577
2021-04-29 51.49 51.75 49.51 50.03 316712
2021-04-30 50.04 51.74 49.91 50.28 339445
2021-05-03 50.81 50.82 49.23 49.25 358195
2021-05-04 49.21 49.90 47.07 47.95 376239
2021-05-05 48.59 49.50 48.15 49.05 251159
2021-05-06 48.95 49.01 46.60 47.79 293875
2021-05-07 48.50 49.79 47.19 47.62 361427
2021-05-10 47.64 48.16 45.61 46.46 372685
2021-05-11 44.15 46.10 42.03 45.74 664130
2021-05-12 45.57 46.30 44.80 45.07 491656
2021-05-13 45.47 45.83 42.61 45.05 749076
2021-05-14 45.33 46.80 45.13 46.03 208056
2021-05-17 45.60 45.83 44.59 45.62 258086
2021-05-18 45.49 46.45 45.27 45.31 279869
2021-05-19 43.41 45.39 42.64 45.35 985757
2021-05-20 44.94 45.91 44.80 45.72 415217
2021-05-21 45.83 46.30 45.50 45.86 288198
2021-05-24 45.97 46.55 45.80 46.50 246755
2021-05-25 46.55 46.90 46.21 46.37 767011
2021-05-26 46.65 46.83 46.35 46.73 395265
2021-05-27 46.84 47.26 46.59 47.25 448227
2021-05-28 50.44 51.99 48.00 50.82 726368
2021-06-01 51.81 53.60 51.60 52.70 936883
2021-06-02 52.64 53.17 52.02 53.10 456732
2021-06-03 52.67 53.08 52.20 52.81 298961
2021-06-04 52.97 55.21 52.60 55.10 1050218
2021-06-07 55.15 55.15 54.30 54.78 467558
2021-06-08 54.79 54.99 54.19 54.84 276787
2021-06-09 54.67 56.75 54.51 56.35 755364
2021-06-10 56.50 57.50 56.10 56.64 891482
2021-06-11 57.80 59.45 57.52 58.80 1192963
2021-06-14 58.90 60.00 58.56 59.48 945850
2021-06-15 62.66 62.88 61.10 61.85 2561305
2021-06-16 61.97 68.17 60.50 61.36 1142513
2021-06-17 61.11 61.87 58.12 61.60 713922
2021-06-18 61.01 61.27 60.43 60.68 645629
2021-06-21 60.68 61.98 60.11 61.68 983139
2021-06-22 61.51 62.10 60.40 61.35 444559
2021-06-23 61.27 62.12 60.85 61.40 303755
2021-06-24 61.79 63.80 61.68 63.27 1117257
2021-06-25 63.46 64.70 63.13 64.15 666368
2021-06-28 64.42 64.53 63.74 64.05 911996
2021-06-29 63.87 64.33 63.53 63.84 410990
2021-06-30 63.95 67.00 63.66 65.15 718337
2021-07-01 65.70 65.98 64.90 65.61 383127
2021-07-02 65.81 66.30 65.58 65.62 597544
2021-07-06 66.50 68.80 65.97 67.46 1169904
2021-07-07 67.99 68.69 67.01 67.47 493882
2021-07-08 65.32 65.70 61.02 63.35 1668466
2021-07-09 63.85 64.33 63.33 64.25 387875
2021-07-12 64.25 64.95 64.02 64.76 350401
2021-07-13 64.34 65.06 64.22 64.22 352166
2021-07-14 64.28 64.79 61.81 63.96 817601
2021-07-15 63.49 64.00 63.09 63.39 313364
2021-07-16 63.60 63.76 62.54 62.63 232178
2021-07-19 61.50 61.96 61.02 61.50 386198
2021-07-20 61.50 62.73 61.27 62.65 297517
2021-07-21 63.00 64.70 62.70 64.70 512152
2021-07-22 64.20 65.29 64.20 64.63 357216
2021-07-23 64.59 65.50 64.58 65.10 289618
2021-07-26 65.05 65.38 64.75 65.04 386391
2021-07-27 64.99 65.00 62.01 63.07 431679
2021-07-28 63.05 63.44 62.75 63.19 150611
2021-07-29 63.17 63.87 63.08 63.26 206797
2021-07-30 62.98 63.52 62.61 63.07 191139
2021-08-02 63.23 63.72 62.80 63.10 408138
2021-08-03 63.30 63.99 62.69 63.82 307788
2021-08-04 63.80 64.30 63.28 63.77 393594
2021-08-05 64.08 64.69 63.73 64.34 323830
2021-08-06 64.65 64.77 64.16 64.56 243351
2021-08-09 66.02 67.69 66.02 67.38 1542376
2021-08-10 67.45 68.00 64.73 66.25 689887
2021-08-11 66.14 66.54 64.10 64.38 473434
2021-08-12 64.14 64.61 63.71 64.60 278580
2021-08-13 64.52 65.54 64.00 64.54 468832
2021-08-16 64.09 64.40 61.60 64.14 667918
2021-08-17 63.54 63.85 61.25 63.16 685134
2021-08-18 62.77 63.38 60.91 60.91 794035
2021-08-19 60.30 60.61 59.20 59.85 809413
2021-08-20 60.23 60.50 59.90 60.25 445918
2021-08-23 62.50 63.80 62.22 63.15 495365
2021-08-24 63.12 64.29 63.05 64.18 497636
2021-08-25 64.01 64.20 63.46 63.99 395579
2021-08-26 63.57 64.09 63.23 63.35 186795
2021-08-27 63.39 64.17 63.25 64.07 368479
2021-08-30 64.00 64.98 63.93 64.72 433567
2021-08-31 64.71 65.02 64.39 64.43 289479
2021-09-01 64.66 65.13 64.29 64.34 174860
2021-09-02 64.74 64.87 63.66 63.79 228219
2021-09-03 63.53 63.89 63.17 63.45 302140
2021-09-07 63.33 63.88 62.54 62.54 344477
2021-09-08 63.01 63.01 61.71 62.13 269650
2021-09-09 61.89 62.90 61.89 62.00 181185
2021-09-10 62.59 62.68 61.00 61.10 356864
2021-09-13 61.58 61.88 60.55 60.98 222691
2021-09-14 61.45 61.51 60.41 60.44 240712
2021-09-15 60.40 61.36 60.34 61.05 213117
2021-09-16 61.50 62.18 60.62 60.86 231058
2021-09-17 60.86 61.58 60.63 61.53 595019
2021-09-20 60.22 60.89 59.32 60.16 397302
2021-09-21 60.68 61.75 60.30 61.40 250828
2021-09-22 61.66 62.90 61.21 62.79 328956
2021-09-23 63.07 64.50 62.88 64.49 354000
2021-09-24 63.81 64.55 63.81 64.53 295275
2021-09-27 64.44 64.89 63.50 64.30 312915
2021-09-28 63.23 63.50 62.40 62.73 322774
2021-09-29 62.97 63.61 62.69 62.75 193361
2021-09-30 62.80 63.78 62.27 62.79 206212
2021-10-01 62.90 63.30 62.30 63.18 121081
2021-10-04 62.81 63.20 61.38 62.04 276592
2021-10-05 62.17 63.35 62.08 62.99 177056
2021-10-06 62.36 63.59 62.15 63.59 177255
2021-10-07 63.87 64.70 63.87 64.28 238902
2021-10-08 64.41 64.64 63.77 64.06 449036
2021-10-11 63.84 64.26 63.14 63.23 159201
2021-10-12 63.35 63.35 62.54 62.72 120622
2021-10-13 63.06 63.25 62.50 62.91 141288
2021-10-14 63.70 64.69 63.47 64.23 230474
2021-10-15 64.01 64.39 62.50 63.30 772368
2021-10-18 63.13 64.40 63.05 64.23 232916
2021-10-19 64.37 65.73 64.25 65.73 724462
2021-10-20 65.60 66.24 65.30 65.93 555572
2021-10-21 65.92 66.74 65.76 66.65 229276
2021-10-22 66.70 66.80 65.45 65.94 422960
2021-10-25 65.93 66.94 65.63 66.62 341995
2021-10-26 66.90 67.93 66.30 66.35 530835
2021-10-27 66.19 66.76 65.55 65.55 385950
2021-10-28 65.63 66.49 65.50 66.02 201765
2021-10-29 65.85 66.86 65.56 66.69 483358
2021-11-01 66.90 67.56 66.49 67.33 264434
2021-11-02 67.22 69.46 67.22 69.08 910511
2021-11-03 69.00 70.09 68.81 70.08 524936
2021-11-04 70.21 70.57 70.05 70.17 502298
2021-11-05 70.28 71.45 69.50 70.00 636466
2021-11-08 72.00 72.43 71.20 71.43 849984
2021-11-09 71.39 71.59 70.10 70.32 461035
2021-11-10 69.79 70.22 68.51 68.82 401218
2021-11-11 69.06 69.68 69.03 69.14 211552
2021-11-12 69.29 70.09 68.80 69.95 221227
2021-11-15 70.10 70.41 69.40 70.19 228422
2021-11-16 70.01 71.00 70.01 70.94 153686
2021-11-17 70.74 71.20 70.56 70.79 178793
2021-11-18 70.79 71.80 70.37 71.20 207764
2021-11-19 70.96 71.89 70.94 71.26 617912
2021-11-22 71.50 71.91 70.01 70.11 403190
2021-11-23 69.89 69.95 63.61 66.54 1726293
2021-11-24 66.89 69.08 66.06 69.01 637918
2021-11-26 68.25 68.70 65.90 67.38 505112
2021-11-29 67.95 69.47 67.61 69.40 903831
2021-11-30 68.19 69.42 66.50 66.94 971908
2021-12-01 67.75 67.87 65.30 65.52 399871
2021-12-02 66.00 66.11 65.03 65.83 394849
2021-12-03 66.09 66.50 62.90 63.26 585719
2021-12-06 63.32 65.61 62.68 65.25 662388
2021-12-07 66.40 67.56 66.40 67.34 254857
2021-12-08 67.27 67.56 66.56 67.50 278388
2021-12-09 67.22 68.15 67.22 67.66 247726
2021-12-10 67.88 68.93 67.66 68.91 323413
2021-12-13 68.91 69.10 68.02 68.02 398178
2021-12-14 67.18 67.65 66.38 67.29 287637
2021-12-15 67.18 68.90 66.47 68.89 413166
2021-12-16 68.83 68.95 66.60 66.95 153154
2021-12-17 66.32 67.26 66.00 66.53 183733
2021-12-20 65.49 65.90 65.02 65.75 284080
2021-12-21 66.22 67.68 65.86 67.64 236301
2021-12-22 67.63 68.48 67.23 68.48 298305
2021-12-23 68.47 69.45 68.44 69.21 373521
2021-12-27 69.29 70.37 68.66 70.36 666449
2021-12-28 70.45 70.51 67.99 70.05 816484
2021-12-29 69.98 70.40 69.66 70.07 169869
2021-12-30 70.01 70.42 69.72 69.89 188078
2021-12-31 69.82 69.99 69.32 69.33 100874
2022-01-03 69.69 70.00 69.00 69.92 161281
2022-01-04 69.97 70.02 68.41 69.12 332435
2022-01-05 68.98 70.41 67.62 68.56 719850
2022-01-06 68.09 69.10 67.39 68.36 764113
2022-01-07 68.22 68.65 67.26 67.59 1649915
2022-01-10 67.34 67.72 65.70 67.58 510543
2022-01-11 67.42 68.73 67.08 68.73 730607
2022-01-12 69.07 69.34 68.47 68.84 1106095
2022-01-13 69.18 69.23 66.71 66.84 1128691
2022-01-14 66.26 67.15 66.21 66.90 1225851
2022-01-18 66.10 66.50 64.80 65.00 1039488
2022-01-19 65.28 65.31 63.36 63.36 460265
2022-01-20 63.67 64.65 62.26 62.40 715324
2022-01-21 62.00 62.31 60.64 60.64 259471
2022-01-24 59.15 60.44 57.18 60.32 1624919
2022-01-25 58.93 59.81 58.06 58.60 386722
2022-01-26 60.12 62.30 60.06 60.68 1389663
2022-01-27 61.21 61.71 60.10 60.20 310801
2022-01-28 60.25 62.07 59.44 62.07 303309
2022-01-31 62.04 63.95 62.03 63.86 519514
2022-02-01 64.05 64.55 62.95 64.43 436259
2022-02-02 65.08 65.37 64.25 64.98 214416
2022-02-03 63.90 64.37 63.25 63.33 217793
2022-02-04 63.30 64.43 63.10 63.88 222440
2022-02-07 63.94 64.43 63.24 63.48 299889
2022-02-08 63.22 64.28 63.01 64.12 189568
2022-02-09 64.90 65.62 64.60 65.58 303152
2022-02-10 64.24 66.69 63.64 65.85 931627
2022-02-11 65.77 66.21 63.55 63.78 564726
2022-02-14 63.57 64.50 62.76 63.36 267110
2022-02-15 64.27 64.93 64.12 64.67 290684
2022-02-16 64.21 64.89 63.55 64.50 357730
2022-02-17 63.74 64.04 62.26 62.26 147337
2022-02-18 62.66 64.44 62.63 63.36 279145
2022-02-22 62.48 63.50 61.70 62.43 492492
2022-02-23 62.74 63.06 60.37 60.40 245168
2022-02-24 55.14 60.49 54.00 60.42 721161
2022-02-25 61.00 61.21 59.76 61.18 276948
2022-02-28 60.65 61.70 60.44 61.46 395783
2022-03-01 61.25 61.77 60.28 60.71 420481
2022-03-02 61.11 61.90 60.45 61.31 304732
2022-03-03 60.00 61.92 60.00 60.42 357655
2022-03-04 59.65 60.28 59.02 59.59 266095
2022-03-07 59.01 59.90 57.31 57.39 534691
2022-03-08 57.20 58.87 56.51 57.14 584911
2022-03-09 57.95 59.33 57.03 59.06 324156
2022-03-10 58.23 58.49 57.52 58.28 121613
2022-03-11 58.90 58.90 56.90 56.96 174669
2022-03-14 56.79 57.33 55.51 55.86 468722
2022-03-15 56.23 57.51 55.54 57.42 345355
2022-03-16 58.07 59.53 57.45 59.52 366449
2022-03-17 59.01 60.18 58.86 60.17 762861
2022-03-18 58.78 61.37 58.62 61.37 288870
2022-03-21 60.95 61.55 60.18 60.88 284827
2022-03-22 60.81 61.94 60.81 61.62 213025
2022-03-23 61.01 61.32 59.98 60.30 370545
2022-03-24 60.58 61.19 60.19 61.08 150703
2022-03-25 60.90 61.38 60.41 61.14 101487
2022-03-28 61.20 61.95 60.51 61.88 221715
2022-03-29 62.23 62.55 61.59 62.23 192580
2022-03-30 61.92 62.14 61.11 61.27 118998
2022-03-31 61.11 61.14 59.60 59.60 238734
2022-04-01 59.56 59.69 58.50 59.00 104548
2022-04-04 59.08 60.02 58.52 59.89 93091
2022-04-05 59.42 59.65 57.47 58.07 153909
2022-04-06 57.20 57.41 56.22 56.84 171011
2022-04-07 56.67 57.25 55.98 56.96 122234
2022-04-08 56.56 56.69 55.96 56.00 71364
2022-04-11 55.33 55.47 54.54 54.58 160266
2022-04-12 55.20 55.65 52.58 53.02 336415
2022-04-13 54.15 55.06 53.57 54.34 351064
2022-04-14 54.30 54.34 52.91 53.00 75903
2022-04-18 52.67 53.21 52.10 52.60 194505
2022-04-19 52.28 53.62 52.24 53.46 105568
2022-04-20 53.48 53.50 52.29 52.34 105048
2022-04-21 52.85 53.09 50.84 51.15 136436
2022-04-22 51.00 51.11 48.71 49.54 441420
2022-04-25 49.16 49.98 48.70 49.92 237399
2022-04-26 49.72 49.72 47.85 47.85 267544
2022-04-27 47.69 48.60 47.18 47.57 194186
2022-04-28 48.13 49.43 47.57 49.10 195877
2022-04-29 48.48 48.85 46.64 46.93 138580
2022-05-02 46.74 47.69 46.31 47.60 112642
2022-05-03 47.48 47.83 47.25 47.47 56588
2022-05-04 47.44 49.05 46.46 48.85 66559
2022-05-05 48.14 48.28 45.72 46.24 75569
2022-05-06 45.78 46.30 44.85 45.53 119778
2022-05-09 44.57 44.99 43.29 43.47 368332
2022-05-10 44.36 44.90 43.15 43.78 119988
2022-05-11 43.62 44.00 41.70 42.49 252880
2022-05-12 41.59 42.86 41.15 42.13 178624
2022-05-13 42.49 43.76 42.48 43.37 123682
2022-05-16 43.24 43.91 42.42 42.63 138283
2022-05-17 43.25 43.59 42.76 43.51 134283
2022-05-18 42.77 42.90 40.97 41.11 83985
2022-05-19 40.70 41.34 40.26 40.71 182469
2022-05-20 41.12 41.19 39.13 40.46 167611
2022-05-23 40.37 41.00 39.98 40.77 72375
2022-05-24 39.97 39.97 39.07 39.75 142274
2022-05-25 39.39 40.37 39.36 40.13 49723
2022-05-26 40.01 41.48 39.88 41.25 56289
2022-05-27 41.48 42.55 41.48 42.55 75569
2022-05-31 42.40 42.96 41.73 42.57 124357
2022-06-01 44.44 45.27 43.65 44.00 730836
2022-06-02 44.00 45.39 43.70 45.39 81743
2022-06-03 44.55 44.83 43.97 44.23 46336
2022-06-06 44.72 45.20 44.04 44.26 118012
2022-06-07 43.83 44.87 43.45 44.74 67905
2022-06-08 44.51 45.01 44.30 44.60 180090
2022-06-09 44.42 45.01 43.32 43.40 187547
2022-06-10 41.80 42.58 41.34 41.66 235853
2022-06-13 40.38 40.45 39.45 39.55 138616
2022-06-14 39.63 39.95 39.00 39.38 72065
2022-06-15 39.73 41.00 39.63 40.39 86280
2022-06-16 39.70 39.70 38.17 38.62 140584
2022-06-17 38.56 39.31 38.50 39.09 44537
2022-06-21 39.60 40.56 39.10 39.95 123454
2022-06-22 39.34 40.42 38.97 39.66 56307
2022-06-23 39.73 40.31 39.40 40.00 85301
2022-06-24 40.26 41.40 40.15 41.06 129563
2022-06-27 41.49 41.49 40.50 40.60 94617
2022-06-28 40.39 41.81 38.94 41.81 186989
2022-06-29 39.81 43.06 39.81 43.06 160453
2022-06-30 42.34 44.50 40.00 44.35 123653
2022-07-01 44.05 44.78 43.72 44.39 145543
2022-07-05 43.79 45.21 43.03 44.98 133884
2022-07-06 45.00 46.75 44.57 46.29 138878
2022-07-07 45.84 47.43 45.84 47.31 61709
2022-07-08 47.49 48.97 46.78 48.66 46169
2022-07-11 48.05 49.70 48.05 49.61 73055
2022-07-12 49.78 49.93 48.75 49.75 34347
2022-07-13 48.46 49.20 47.71 48.79 61031
2022-07-14 48.03 49.05 47.51 48.90 51935
2022-07-15 48.65 49.97 48.65 49.86 80695
2022-07-18 50.50 52.23 49.90 49.90 128717
2022-07-19 50.44 51.00 49.91 50.48 44569
2022-07-20 50.29 51.47 49.75 49.86 55072
2022-07-21 49.67 51.47 49.24 51.35 84659
2022-07-22 51.20 51.74 49.63 49.96 142047
2022-07-25 50.03 50.83 49.30 49.85 56725
2022-07-26 49.45 49.61 48.04 49.06 32477
2022-07-27 49.30 51.07 48.80 50.73 140131
2022-07-28 50.29 54.27 50.06 54.11 120838
2022-07-29 53.89 54.90 52.49 53.53 114081
2022-08-01 53.17 53.75 52.01 52.64 67972
2022-08-02 52.05 55.40 52.01 53.96 153260
2022-08-03 54.09 57.00 54.05 56.25 264089
2022-08-04 56.05 57.65 55.79 57.09 211523
2022-08-05 56.60 57.43 53.80 56.91 159056
2022-08-08 56.48 56.98 54.10 54.37 176553
2022-08-09 53.77 54.00 52.33 53.49 80758
2022-08-10 54.20 57.72 54.11 57.56 136175
2022-08-11 57.92 58.18 56.70 57.42 138142
2022-08-12 57.72 58.29 57.06 57.85 45636
2022-08-15 57.59 57.95 55.83 56.08 69462
2022-08-16 56.00 57.26 54.86 57.21 67381
2022-08-17 56.48 57.95 56.00 57.79 44524
2022-08-18 57.47 59.47 57.01 58.54 136180
2022-08-19 57.42 57.73 56.38 56.65 46001
2022-08-22 56.51 57.27 55.00 55.68 53566
2022-08-23 55.58 56.42 55.35 56.27 27013
2022-08-24 56.25 58.65 55.59 58.65 108107
2022-08-25 58.11 60.19 57.34 60.00 226984
2022-08-26 60.08 60.99 58.30 58.69 115213
2022-08-29 57.95 58.85 57.76 58.32 55772
2022-08-30 59.06 59.06 57.05 58.32 42597
2022-08-31 59.22 59.25 57.90 57.93 51696
2022-09-01 57.67 57.67 56.24 57.12 52129
2022-09-02 57.24 57.60 56.02 56.07 27336
2022-09-06 55.92 56.03 53.85 54.99 103805
2022-09-07 54.53 56.50 54.10 55.62 55711
2022-09-08 55.75 57.39 55.75 56.31 71073
2022-09-09 56.39 59.06 56.39 58.61 152693
2022-09-12 58.62 58.80 57.24 57.24 91432
2022-09-13 56.44 56.44 54.19 54.82 46029
2022-09-14 54.74 55.69 54.29 54.52 35605
2022-09-15 54.92 56.20 53.93 54.57 107567
2022-09-16 54.02 55.99 53.47 55.42 102851
2022-09-19 54.37 55.75 54.00 55.05 44843
2022-09-20 54.99 55.24 54.21 54.36 47259
2022-09-21 54.28 55.20 53.08 53.08 70589
2022-09-22 53.08 53.08 50.28 52.65 129311
2022-09-23 51.97 51.97 50.30 50.66 79567
2022-09-26 50.00 52.05 49.29 51.01 80724
2022-09-27 51.45 51.90 50.45 50.83 55393
2022-09-28 50.61 51.92 50.40 51.65 56001
2022-09-29 50.90 50.90 49.45 49.98 104527
2022-09-30 49.64 50.78 48.89 49.11 100366
2022-10-03 49.62 52.29 49.02 51.58 120590
2022-10-04 52.19 53.79 52.19 52.81 104974
2022-10-05 52.04 53.84 51.47 53.69 91189
2022-10-06 53.29 54.10 52.99 53.18 69187
2022-10-07 52.41 52.50 50.95 50.97 23655
2022-10-10 51.26 51.39 49.82 50.70 68068
2022-10-11 50.01 50.93 49.67 49.80 41746
2022-10-12 50.12 50.31 49.47 49.78 59311
2022-10-13 48.62 51.10 47.64 51.02 58994
2022-10-14 51.68 51.68 49.41 49.95 46433
2022-10-17 51.42 53.19 51.42 52.79 121997
2022-10-18 52.83 54.20 52.64 53.39 126125
2022-10-19 53.26 54.00 52.69 53.22 70218
2022-10-20 52.92 54.46 52.34 52.98 112258
2022-10-21 52.75 54.50 52.75 54.35 58992
2022-10-24 54.65 56.42 53.42 55.97 160268
2022-10-25 56.40 57.20 55.91 56.90 235479
2022-10-26 56.50 57.16 55.57 55.69 124861
2022-10-27 55.72 55.87 54.51 54.67 77299
2022-10-28 54.56 56.50 54.56 55.87 123470
2022-10-31 55.66 56.09 54.96 55.46 99739
2022-11-01 56.16 56.70 54.91 54.94 118608
2022-11-02 55.25 55.90 53.45 53.45 85437
2022-11-03 53.32 54.83 52.79 54.31 62626
2022-11-04 54.65 56.96 54.65 56.95 220537
2022-11-07 57.44 57.99 56.42 57.19 141779
2022-11-08 57.27 59.33 57.14 58.44 258196
2022-11-09 57.86 58.95 56.29 56.84 68042
2022-11-10 58.93 60.50 58.83 60.35 561877
2022-11-11 60.31 61.69 58.66 60.88 180796
2022-11-14 60.55 61.52 58.63 60.45 118653
2022-11-15 61.89 62.21 59.71 59.71 284039
2022-11-16 59.06 59.82 57.80 58.98 219424
2022-11-17 58.10 59.36 58.00 58.33 58132
2022-11-18 59.50 60.02 58.85 59.94 172740
2022-11-21 59.49 60.43 58.79 59.41 92543
2022-11-22 59.72 60.24 58.96 59.85 130735
2022-11-23 60.21 62.00 60.01 61.94 386421
2022-11-25 61.50 62.44 60.29 61.55 147690
2022-11-28 61.65 61.82 60.62 61.18 160495
2022-11-29 61.23 61.48 60.12 60.80 97356
2022-11-30 60.65 63.10 60.30 63.09 365033
2022-12-01 62.99 64.49 62.11 63.28 277853
2022-12-02 62.39 63.32 61.73 63.17 104262
2022-12-05 62.98 63.28 61.95 62.24 172435
2022-12-06 62.14 62.44 60.70 61.12 165747
2022-12-07 60.83 61.42 60.35 61.02 73412
2022-12-08 61.29 62.19 60.69 61.85 81251
2022-12-09 61.61 62.30 61.44 61.48 46700
2022-12-12 61.46 62.25 61.46 62.25 42473
2022-12-13 63.80 64.84 61.94 62.83 387868
2022-12-14 62.71 63.54 61.77 62.42 143633
2022-12-15 61.58 61.62 60.12 60.30 83500
2022-12-16 60.01 60.52 59.44 59.73 88699
2022-12-19 59.63 59.79 58.57 58.81 104702
2022-12-20 58.70 59.80 58.29 58.31 83358
2022-12-21 58.58 60.00 58.50 59.20 91160
2022-12-22 58.61 58.66 57.55 57.93 75067
2022-12-23 57.89 58.90 57.51 57.94 60826
2022-12-27 57.88 58.35 56.74 56.74 100326
2022-12-28 56.34 57.84 55.20 56.02 107288
2022-12-29 56.86 58.29 56.40 58.29 120901
2022-12-30 57.72 58.25 57.05 58.22 79325
2023-01-03 58.30 58.45 57.19 57.66 33943
2023-01-04 57.92 59.29 57.54 59.27 53992
2023-01-05 58.36 59.38 57.99 58.30 41673
2023-01-06 58.81 60.19 58.70 60.19 53011
2023-01-09 60.30 62.50 60.01 62.30 388517
2023-01-10 61.17 63.87 61.04 63.61 354002
2023-01-11 63.28 65.06 63.10 65.06 516667
2023-01-12 64.74 65.31 62.63 65.01 406274
2023-01-13 64.10 65.49 63.47 65.20 186847
2023-01-17 64.80 65.30 64.10 64.52 135284
2023-01-18 65.02 65.40 62.10 62.11 245836
2023-01-19 61.73 63.19 60.40 62.34 123020
2023-01-20 63.03 63.99 62.17 63.41 113055
2023-01-23 63.41 65.29 63.07 64.48 194134
2023-01-24 64.54 65.50 64.17 65.03 88533
2023-01-25 64.31 65.30 63.50 65.16 75084
2023-01-26 65.46 66.65 64.93 65.21 197410
2023-01-27 65.05 65.52 64.36 65.06 151377
2023-01-30 64.61 64.70 62.78 63.22 124470
2023-01-31 63.34 64.57 63.00 64.40 132296
2023-02-01 63.92 66.19 63.82 65.61 161670
2023-02-02 65.89 66.90 64.65 65.22 374017
2023-02-03 63.94 65.76 63.50 64.24 115079
2023-02-06 64.00 64.79 63.45 64.23 92817
2023-02-07 64.07 65.31 63.70 65.14 150754
2023-02-08 64.91 65.14 63.95 64.17 53565
2023-02-09 64.37 65.50 63.17 63.60 94864
2023-02-10 63.66 64.99 62.60 63.88 257239
2023-02-13 63.13 64.50 63.07 63.65 108772
2023-02-14 63.84 64.67 62.81 63.38 95476
2023-02-15 63.37 63.82 62.06 63.76 107368
2023-02-16 75.31 82.07 73.65 79.00 3701626
2023-02-17 75.32 78.41 72.84 77.69 477570
2023-02-21 76.41 77.26 74.72 75.65 208780
2023-02-22 75.79 76.98 73.99 73.99 168780
2023-02-23 74.84 75.01 72.69 73.35 84812
2023-02-24 72.73 73.30 71.43 72.43 96469
2023-02-27 74.00 74.47 72.03 72.17 220331
2023-02-28 72.03 72.97 71.31 72.77 115584
2023-03-01 72.37 72.95 71.22 72.09 109008
2023-03-02 71.60 71.65 70.54 70.62 109645
2023-03-03 71.18 74.60 70.50 74.06 266899
2023-03-06 74.15 74.53 72.90 72.97 183065
2023-03-07 73.12 75.96 73.03 74.48 165871
2023-03-08 74.50 74.82 72.35 72.35 72392
2023-03-09 72.50 73.81 71.15 71.29 94381
2023-03-10 71.19 72.04 69.00 70.25 230751
2023-03-13 69.30 71.67 68.37 70.59 217348
2023-03-14 70.53 72.39 69.96 70.56 301337
2023-03-15 69.71 70.48 69.27 70.37 92329
2023-03-16 69.59 72.06 69.22 71.13 179301
2023-03-17 70.59 70.97 68.69 69.52 182527
2023-03-20 70.04 71.10 69.62 69.88 85562
2023-03-21 70.66 71.66 70.25 70.39 89969
2023-03-22 70.65 71.00 69.05 69.27 106570
2023-03-23 69.71 71.49 68.40 69.03 225487
2023-03-24 68.75 69.08 67.52 68.38 171338
2023-03-27 69.18 69.85 68.40 69.32 79346
2023-03-28 68.78 69.22 68.00 69.08 65296
2023-03-29 69.75 72.40 69.75 72.39 227145
2023-03-30 72.20 72.87 70.67 70.90 200115
2023-03-31 71.33 72.14 70.59 71.86 158172
2023-04-03 72.11 72.11 70.61 71.27 73613
2023-04-04 70.96 71.80 70.68 71.52 153903
2023-04-05 71.09 71.60 68.30 69.82 314741
2023-04-06 69.60 70.41 68.58 69.95 157874
2023-04-10 69.59 70.32 69.27 69.85 134736
2023-04-11 69.85 70.20 68.55 69.80 368324
2023-04-12 70.55 71.20 70.35 70.44 181504
2023-04-13 70.55 73.01 68.72 72.92 438274
2023-04-14 72.60 72.82 71.65 72.32 184826
2023-04-17 72.55 72.92 71.68 72.15 174957
2023-04-18 72.33 72.48 70.68 70.87 127909
2023-04-19 70.20 73.68 68.47 72.45 674540
2023-04-20 71.81 72.73 71.43 72.73 98804
2023-04-21 72.93 74.30 71.82 74.30 156656
2023-04-24 76.65 77.33 74.87 76.99 312778
2023-04-25 75.71 76.66 75.45 76.45 151567
2023-04-26 76.25 77.34 75.14 76.50 94963
2023-04-27 76.64 77.25 76.41 77.21 113736
2023-04-28 76.89 78.20 76.43 76.43 227252
2023-05-01 76.76 77.18 76.40 76.92 45376
2023-05-02 76.80 78.59 75.81 78.59 191479
2023-05-03 77.74 78.80 76.77 77.53 241008
2023-05-04 77.30 78.46 76.37 78.05 137766
2023-05-05 78.10 79.81 78.10 79.12 259178
2023-05-08 78.75 79.54 77.63 79.40 106766
2023-05-09 79.14 80.30 78.78 79.84 55277
2023-05-10 80.10 81.81 79.93 81.55 186038
2023-05-11 81.16 81.58 80.49 81.11 103643
2023-05-12 81.41 81.57 79.38 80.28 147112
2023-05-15 80.27 81.50 79.60 80.86 139087
2023-05-16 80.49 81.26 80.13 81.25 124571
2023-05-17 81.57 82.21 80.32 82.21 207497
2023-05-18 82.17 83.00 81.53 82.70 329605
2023-05-19 83.00 83.00 80.69 81.71 301173
2023-05-22 81.71 82.02 80.80 81.57 144308
2023-05-23 81.39 82.13 80.82 80.86 173588
2023-05-24 80.64 81.90 80.00 81.90 139138
2023-05-25 82.05 82.51 80.96 81.04 188756
2023-05-26 81.23 81.94 81.02 81.24 109484
2023-05-30 81.57 82.00 80.60 81.58 268816
2023-05-31 81.90 83.00 80.89 82.57 246437
2023-06-01 82.40 82.88 81.64 81.64 123134
2023-06-02 82.23 82.40 81.41 81.52 67132
2023-06-05 81.51 82.18 81.28 81.61 129049
2023-06-06 81.50 82.73 81.10 82.70 86381
2023-06-07 82.70 82.72 81.28 81.50 95775
2023-06-08 81.88 82.45 81.35 82.41 91903
2023-06-09 82.14 83.00 81.38 81.55 87583
2023-06-12 81.88 82.40 81.35 82.37 115459
2023-06-13 82.18 84.42 82.18 83.72 238121
2023-06-14 83.80 84.00 82.60 83.15 205572
2023-06-15 83.18 83.50 81.61 81.73 166226
2023-06-16 82.21 82.91 80.80 81.92 156911
2023-06-20 81.18 81.97 80.40 81.50 105608
2023-06-21 81.50 81.50 79.13 80.45 95977
2023-06-22 80.12 80.86 79.81 80.00 90680
2023-06-23 79.92 79.92 77.23 78.90 212383
2023-06-26 78.67 82.70 78.17 82.38 273784
2023-06-27 82.34 82.98 81.20 82.92 184394
2023-06-28 83.00 83.25 82.08 82.39 120882
2023-06-29 82.81 83.36 82.16 83.35 73368
2023-06-30 83.40 83.95 80.69 80.82 253336
2023-07-03 80.58 81.61 80.42 81.61 86655
2023-07-05 81.42 81.82 80.70 81.35 43778
2023-07-06 81.10 81.10 79.59 79.76 45558
2023-07-07 80.20 80.99 78.23 78.50 67891
2023-07-10 79.01 81.92 78.97 81.10 137595
2023-07-11 81.27 81.95 80.45 81.55 103869
2023-07-12 82.08 82.20 80.79 81.15 48026
2023-07-13 81.16 82.88 80.78 82.88 119430
2023-07-14 82.03 82.43 81.20 82.00 162915
2023-07-17 82.00 83.24 81.39 82.67 100946
2023-07-18 83.08 83.08 81.30 81.37 179247
2023-07-19 81.35 82.45 81.10 81.46 53424
2023-07-20 81.22 81.61 80.15 80.78 62386
2023-07-21 80.91 81.03 80.05 80.47 42603
2023-07-24 80.54 81.51 80.00 81.26 97967
2023-07-25 81.02 81.77 80.70 81.03 64488
2023-07-26 80.63 81.01 79.79 80.47 45705
2023-07-27 80.61 81.18 78.48 78.80 77943
2023-07-28 79.34 80.40 79.06 79.61 53520
2023-07-31 79.67 80.11 79.09 79.76 106423
2023-08-01 79.55 80.69 78.41 80.44 77387
2023-08-02 79.90 80.20 78.48 78.57 65798
2023-08-03 78.50 79.58 77.77 79.26 106220
2023-08-04 81.36 83.81 80.50 80.75 316395
2023-08-07 80.78 81.99 79.35 79.38 98637
2023-08-08 79.31 79.59 77.52 78.06 110704
2023-08-09 78.10 79.43 77.29 77.29 48327
2023-08-10 77.72 78.74 76.38 76.48 126667
2023-08-11 78.38 78.38 75.01 75.61 95007
2023-08-14 75.34 76.44 74.40 75.71 141956
2023-08-15 70.70 74.15 70.50 73.27 1968242
2023-08-16 72.13 72.73 66.50 69.87 1160707
2023-08-17 70.32 71.05 68.80 69.85 236526
2023-08-18 70.70 88.88 70.62 87.48 1374433
2023-08-21 89.51 99.50 83.00 90.39 1858027
2023-08-22 89.90 90.91 88.53 90.70 380137
2023-08-23 90.00 91.35 86.40 91.33 565334
2023-08-24 90.22 93.50 88.02 92.97 551274
2023-08-25 93.71 96.31 92.23 95.91 543765
2023-08-28 95.49 99.56 94.29 98.43 406135
2023-08-29 98.57 102.40 96.20 97.75 435019
2023-08-30 96.96 101.42 96.95 100.67 333082
2023-08-31 99.07 101.49 97.50 98.32 354067
2023-09-01 98.49 100.89 96.20 100.57 418231
2023-09-05 99.51 100.00 96.97 97.60 384458
2023-09-06 97.34 98.45 94.77 95.29 344750
2023-09-07 94.77 96.45 91.62 92.00 298581
2023-09-08 91.90 93.11 90.19 91.15 301423
2023-09-11 90.12 90.12 90.12 90.12 4635
2023-09-12 90.10 91.34 88.77 88.98 129447
2023-09-13 88.73 92.73 88.73 90.74 341433
2023-09-14 91.00 92.01 88.63 89.00 222519
2023-09-15 89.10 89.89 86.56 87.39 191671
2023-09-18 87.89 88.01 84.64 84.80 138239
2023-09-19 85.11 86.17 83.27 85.99 337415
2023-09-20 85.60 88.40 85.60 87.87 262850
2023-09-21 87.30 87.30 82.86 83.17 236781
2023-09-22 83.80 87.01 83.80 86.45 193234
2023-09-25 85.51 87.19 85.51 86.83 105213
2023-09-26 86.87 87.87 84.62 85.23 78832
2023-09-27 85.49 86.12 84.75 85.66 39053
2023-09-28 85.38 86.89 85.38 86.28 95993
2023-09-29 86.96 88.30 84.29 84.71 104892
2023-10-02 84.73 86.30 84.11 84.36 58488
2023-10-03 83.90 84.95 82.65 83.41 79535
2023-10-04 83.65 85.00 82.92 84.33 35081
2023-10-05 84.10 85.27 83.57 85.11 56875
2023-10-06 81.00 87.00 77.17 86.40 391654
2023-10-09 86.40 86.49 84.25 85.35 44492
2023-10-10 85.00 86.96 84.56 85.82 134199
2023-10-11 86.10 86.25 84.50 85.12 38426
2023-10-12 85.18 85.71 84.09 84.16 40974
2023-10-13 84.70 85.00 83.94 84.34 174671
2023-10-16 86.48 86.50 82.05 82.48 69305
2023-10-17 82.30 84.54 81.73 82.44 55622
2023-10-18 82.39 82.39 80.21 80.86 81966
2023-10-19 81.52 81.52 77.50 77.96 75108
2023-10-20 77.90 78.72 75.00 76.21 81417
2023-10-23 76.00 76.21 72.21 72.49 199855
2023-10-24 73.14 74.88 72.60 74.51 69124
2023-10-25 74.76 76.33 74.31 75.68 60682
2023-10-26 75.51 79.99 75.51 79.16 66442
2023-10-27 80.55 82.49 78.89 81.52 71625
2023-10-30 81.38 82.40 80.18 80.77 24019
2023-10-31 81.24 82.09 80.00 82.04 44182
2023-11-01 82.88 85.61 82.88 84.22 61691
2023-11-02 84.15 85.60 84.10 84.51 88829
2023-11-03 84.34 86.00 83.76 84.49 76505
2023-11-06 83.98 84.56 82.53 83.15 26529
2023-11-07 84.06 84.73 83.03 83.37 51224
2023-11-08 83.02 83.55 81.64 82.69 37320
2023-11-09 81.82 82.52 79.75 79.78 40994
2023-11-10 79.90 80.92 79.22 80.33 41171
2023-11-13 79.87 80.00 78.16 78.77 34869
2023-11-14 80.69 81.51 79.41 81.30 56355
2023-11-15 81.24 84.24 81.11 82.84 71337
2023-11-16 82.04 82.95 81.03 81.97 38490
2023-11-17 82.69 83.16 81.65 83.01 80345
2023-11-20 82.29 83.49 82.11 83.26 62822
2023-11-21 82.60 84.17 82.30 84.11 42739
2023-11-22 84.42 85.73 83.09 83.45 79170
2023-11-24 82.76 83.83 82.40 83.49 25867
2023-11-27 83.75 83.79 81.59 82.14 41408
2023-11-28 82.38 83.20 82.36 82.95 38910
2023-11-29 83.74 84.50 82.14 82.29 52136
2023-11-30 82.67 83.08 80.54 81.41 65765
2023-12-01 81.69 82.72 80.68 82.48 31945
2023-12-04 82.60 82.87 81.23 81.56 26749
2023-12-05 80.89 81.50 79.63 79.63 42449
2023-12-06 79.57 82.35 79.55 79.90 38400
2023-12-07 79.90 79.90 79.00 79.78 22764
2023-12-08 79.90 81.58 79.70 80.31 55934
2023-12-11 80.30 80.74 79.50 80.25 33160
2023-12-12 79.54 80.60 79.50 80.47 25990
2023-12-13 79.58 80.46 79.10 80.11 60473
2023-12-14 80.40 81.00 79.26 80.44 95402
2023-12-15 80.15 80.25 79.60 80.08 51836
2023-12-18 79.53 80.17 79.10 79.36 41590
2023-12-19 79.35 80.50 78.80 78.92 46233
2023-12-20 78.77 80.10 78.64 78.93 94772
2023-12-21 79.92 80.42 79.19 80.39 61829
2023-12-22 80.00 80.42 79.20 79.43 30764
2023-12-26 79.40 82.27 79.22 80.30 119800
2023-12-27 80.85 82.00 80.10 81.61 66688
2023-12-28 81.89 83.06 81.29 82.15 91573
2023-12-29 82.80 82.80 80.60 80.60 43393
2024-01-02 80.15 80.70 79.07 79.84 19649
2024-01-03 79.26 79.90 78.81 78.98 63332
2024-01-04 78.97 79.85 78.97 79.57 24794
2024-01-05 79.10 80.24 79.10 79.66 43149
2024-01-08 79.77 80.57 79.77 80.57 50098
2024-01-09 79.67 80.98 79.67 80.70 52301
2024-01-10 80.83 81.27 80.00 80.79 49148
2024-01-11 80.73 80.78 79.81 80.62 46870
2024-01-12 80.90 81.18 80.00 81.18 56465
2024-01-16 80.70 81.32 80.40 81.17 54512
2024-01-17 80.31 81.99 80.02 81.84 65451
2024-01-18 81.90 82.73 80.35 81.03 100226
2024-01-19 80.66 81.11 79.97 80.48 35393
2024-01-22 80.50 80.95 79.97 80.18 41685
2024-01-23 80.01 80.81 80.00 80.57 52841
2024-01-24 80.47 81.04 79.56 79.62 48626
2024-01-25 79.75 79.98 78.01 78.36 47064
2024-01-26 84.73 87.07 82.20 84.94 409501
2024-01-29 84.86 85.99 84.12 85.38 132631
2024-01-30 85.09 85.63 84.65 84.70 44294
2024-01-31 84.44 85.25 82.02 82.13 100360
2024-02-01 82.40 83.01 81.16 81.75 40015
2024-02-02 80.63 83.63 80.63 83.49 49763
2024-02-05 82.93 82.93 78.61 78.74 158291
2024-02-06 79.40 83.47 79.40 81.19 138167
2024-02-07 81.02 81.19 80.00 80.83 23102
2024-02-08 81.26 81.76 80.54 81.43 28324
2024-02-09 81.30 82.41 81.24 82.32 38225
2024-02-12 83.29 84.50 82.02 82.53 75945
2024-02-13 81.08 82.20 80.32 80.56 43389
2024-02-14 80.72 81.31 80.06 80.06 22037
2024-02-15 80.60 81.50 80.15 81.08 35768
2024-02-16 81.20 81.30 78.50 78.61 88211
2024-02-20 78.90 80.28 77.20 77.23 64882
2024-02-21 77.05 78.50 76.60 76.89 59560
2024-02-22 77.10 78.92 77.00 77.28 47934
2024-02-23 77.76 78.38 77.07 77.48 12767
2024-02-26 77.10 77.45 76.47 76.75 37596
2024-02-27 76.52 77.66 76.48 77.17 16649
2024-02-28 76.92 77.98 76.39 77.56 54076
2024-02-29 77.86 78.05 76.40 76.53 39567
2024-03-01 76.28 77.00 75.27 75.88 32384
2024-03-04 75.62 76.20 74.00 75.92 105537
2024-03-05 76.00 76.20 74.96 75.59 33595
2024-03-06 75.50 76.64 75.32 75.74 41089
2024-03-07 75.38 76.12 74.64 75.00 25986
2024-03-08 74.77 75.19 74.16 74.16 31401
2024-03-11 74.12 74.86 73.45 74.02 26805
2024-03-12 74.00 74.45 72.90 73.80 52158
2024-03-13 73.99 74.84 73.09 73.62 57411
2024-03-14 73.70 74.75 73.20 74.64 45868
2024-03-15 74.93 75.80 74.45 74.94 75794
2024-03-18 75.07 75.70 65.61 71.54 255135
2024-03-19 71.61 72.65 71.61 71.61 41903
2024-03-20 72.14 72.80 71.07 72.46 30621
2024-03-21 72.12 72.92 72.05 72.06 10024
2024-03-22 72.76 72.79 69.53 69.83 61142
2024-03-25 70.00 70.79 68.78 70.01 33401
2024-03-26 70.96 71.89 69.60 70.04 34943
2024-03-27 69.59 72.09 69.51 71.11 36817
2024-03-28 70.62 71.99 70.18 70.57 26422
2024-04-01 71.43 71.43 68.96 70.00 47660
2024-04-02 69.54 71.01 68.66 68.81 30863
2024-04-03 68.21 69.41 68.21 68.71 21189
2024-04-04 68.81 69.85 68.21 68.66 30178
2024-04-05 68.94 69.49 68.20 69.49 34827
2024-04-08 69.10 69.83 68.33 69.05 30565
2024-04-09 68.88 69.84 68.69 69.10 25324
2024-04-10 68.88 68.88 68.00 68.44 24711
2024-04-11 68.08 68.70 68.00 68.11 22322
2024-04-12 68.00 68.00 66.59 67.00 37913
2024-04-15 67.35 67.50 65.82 66.51 56303
2024-04-16 65.93 67.00 64.68 66.50 60127
2024-04-17 66.26 66.84 64.83 65.42 84604
2024-04-18 69.01 69.89 67.06 67.58 65003
2024-04-19 67.53 67.62 65.42 65.44 84232
2024-04-22 65.50 66.46 64.25 65.19 131631
2024-04-23 65.24 65.77 64.00 65.67 99783
2024-04-24 67.63 68.96 66.61 67.30 59760
2024-04-25 66.56 67.66 66.12 67.40 31855
2024-04-26 67.90 68.76 67.72 68.50 37619
2024-04-29 69.14 69.50 68.35 69.05 46604
2024-04-30 68.90 68.98 68.01 68.01 68638
2024-05-01 68.53 68.53 66.61 66.65 41989
2024-05-02 66.84 68.00 66.84 67.73 23192
2024-05-03 67.90 69.57 67.80 69.50 59188
2024-05-06 69.50 70.77 69.50 69.99 45828
2024-05-07 70.32 71.00 69.82 70.80 43825
2024-05-08 70.76 70.90 68.60 69.20 74299
2024-05-09 69.06 69.86 69.06 69.33 13139
2024-05-10 69.61 69.70 69.02 69.18 20357
2024-05-13 69.65 70.07 68.82 69.25 37474
2024-05-14 69.20 69.70 69.00 69.27 39285
2024-05-15 69.55 71.50 69.16 71.49 86803
2024-05-16 71.11 71.50 70.60 70.98 34690
2024-05-17 71.00 74.74 70.97 74.54 79235
2024-05-20 74.40 75.78 73.76 75.75 53571
2024-05-21 75.88 75.88 74.66 75.34 47783
2024-05-22 75.36 75.46 74.62 74.99 35375
2024-05-23 75.31 76.33 74.83 75.92 68532
2024-05-24 76.26 77.86 75.81 77.38 72886
2024-05-28 77.38 78.46 77.05 77.43 82132
2024-05-29 76.98 77.37 74.78 77.20 92761
2024-05-30 77.45 78.10 76.30 76.73 91907
2024-05-31 77.20 77.30 75.25 76.24 82144
2024-06-03 76.37 76.65 75.40 75.95 53366
2024-06-04 75.46 76.14 75.14 76.00 57297
2024-06-05 76.05 77.15 75.85 77.04 62502
2024-06-06 76.87 77.09 76.45 76.88 63169
2024-06-07 76.43 77.00 76.00 76.50 30168
2024-06-10 76.11 77.22 75.98 76.95 39762
2024-06-11 76.51 77.20 76.35 76.72 62937
2024-06-12 77.10 77.90 76.78 77.44 73740
2024-06-13 77.41 77.41 76.12 77.01 80132
2024-06-14 79.59 84.98 79.41 81.66 515062
2024-06-17 81.80 81.84 79.12 81.56 130229
2024-06-18 81.49 81.49 79.38 80.00 70298
2024-06-20 80.20 81.23 80.07 80.92 61352
2024-06-21 81.00 81.45 80.00 80.16 65283
2024-06-24 80.10 80.10 79.00 79.38 77514
2024-06-25 79.28 80.32 79.02 79.49 72964
2024-06-26 79.22 79.30 78.02 78.07 64816
2024-06-27 77.90 78.83 77.08 77.44 65109
2024-06-28 77.57 77.60 75.21 75.40 70866
2024-07-01 75.39 75.75 73.35 73.72 64104
2024-07-02 73.77 75.27 71.88 74.44 106349
2024-07-03 74.44 76.00 74.27 75.25 50268
2024-07-05 75.25 76.87 74.17 76.81 78827
2024-07-08 76.84 77.30 76.18 76.29 33476
2024-07-09 76.05 78.20 75.65 78.05 69227
2024-07-10 78.25 80.08 78.20 79.76 84601
2024-07-11 79.70 80.00 77.38 77.67 50880
2024-07-12 76.61 80.29 76.61 80.12 129584
2024-07-15 80.12 81.20 78.71 80.66 207757
2024-07-16 81.12 82.12 80.30 82.03 154812
2024-07-17 81.92 82.70 80.60 82.53 96200
2024-07-18 82.47 83.40 81.39 81.73 86051
2024-07-19 81.49 81.80 80.01 80.10 54394
2024-07-22 80.89 82.49 80.10 82.49 50128
2024-07-23 81.96 82.72 80.72 80.72 43137
2024-07-24 80.01 80.92 78.35 78.57 39447
2024-07-25 78.27 82.00 78.00 81.81 71446
2024-07-26 82.18 83.00 80.50 82.72 112831
2024-07-29 83.00 83.67 81.68 83.67 66243
2024-07-30 83.10 84.35 82.30 84.30 75795
2024-07-31 84.50 85.14 82.01 84.15 172339
2024-08-01 84.29 84.40 81.08 81.48 50454
2024-08-02 80.90 81.71 78.64 79.20 41473
2024-08-05 75.26 79.60 75.11 79.50 104184
2024-08-06 80.28 84.27 80.28 83.72 139747
2024-08-07 83.86 85.00 82.08 84.34 186211
2024-08-08 85.45 86.89 83.51 86.56 150079
2024-08-09 88.11 88.11 85.93 87.90 246636
2024-08-12 88.62 90.00 86.78 89.60 181542
2024-08-13 89.98 90.72 86.71 86.84 130184
2024-08-14 86.75 88.28 83.79 83.97 101566
2024-08-15 84.42 87.39 84.42 85.92 47920
2024-08-16 85.19 86.38 84.45 84.94 51741
2024-08-19 84.53 86.14 83.78 86.09 75703
2024-08-20 85.37 88.22 85.00 87.79 81600
2024-08-21 88.47 91.43 86.73 91.32 162595
2024-08-22 91.21 93.00 89.31 92.44 144065
2024-08-23 91.29 93.90 90.88 93.75 126473
2024-08-26 93.75 94.98 90.23 90.60 73443
2024-08-27 90.29 92.61 90.22 92.47 49812
2024-08-28 92.47 93.50 90.99 91.01 39780
2024-08-29 91.85 92.89 89.91 89.97 60534
2024-08-30 90.74 91.28 89.00 90.44 95086
2024-09-03 89.90 89.90 88.11 89.17 57615
2024-09-04 88.57 89.58 88.12 89.27 21596
2024-09-05 88.87 91.44 88.82 91.16 42371
2024-09-06 91.16 93.74 89.14 93.25 165529
2024-09-09 93.44 95.16 92.37 92.96 88410
2024-09-10 93.05 93.61 91.12 92.99 56070
2024-09-11 93.00 94.52 91.80 94.40 54955
2024-09-12 94.49 95.08 93.64 94.98 54967
2024-09-13 95.64 97.38 93.69 97.36 79515
2024-09-16 97.87 97.87 94.45 94.46 55691
2024-09-17 94.93 95.80 94.54 95.69 26485
2024-09-18 95.69 96.82 95.38 95.86 59129
2024-09-19 96.42 98.00 95.23 97.79 178163
2024-09-20 97.68 97.82 95.12 95.67 60533
2024-09-23 97.00 97.00 95.30 95.87 51739
2024-09-24 95.87 97.35 95.33 96.22 69665
2024-09-25 96.18 96.81 95.28 96.35 22381
2024-09-26 97.19 97.41 95.00 95.06 65213
2024-09-27 95.50 96.44 93.36 93.62 49288
2024-09-30 92.88 95.00 92.88 94.76 58709
2024-10-01 94.81 96.60 93.99 96.53 54041
2024-10-02 96.53 97.76 95.71 97.42 78454
2024-10-03 97.07 98.87 96.79 98.12 69923
2024-10-04 98.61 99.41 97.22 99.41 104108
2024-10-07 99.41 99.41 96.11 96.43 44950
2024-10-08 96.00 98.36 96.00 98.14 54483
2024-10-09 97.82 99.77 97.00 98.47 63920
2024-10-10 98.28 98.52 97.07 97.47 32851
2024-10-11 97.98 98.99 97.62 97.85 22834
2024-10-14 98.00 101.01 98.00 99.20 163454
2024-10-15 99.42 100.26 98.96 99.56 60595
2024-10-16 100.02 101.32 99.89 100.59 85083
2024-10-17 101.00 105.42 100.71 105.37 133757
2024-10-18 105.50 108.14 103.90 105.23 148945
2024-10-21 104.63 105.50 103.90 104.89 53350
2024-10-22 104.79 107.14 104.14 107.14 63394
2024-10-23 107.15 107.54 105.20 105.77 88423
2024-10-24 105.77 106.85 105.30 106.10 69670
2024-10-25 106.83 111.59 106.45 111.38 125465
2024-10-28 111.19 112.34 110.11 111.00 108645
2024-10-29 111.09 112.34 109.82 110.25 129329
2024-10-30 110.16 111.91 109.57 111.07 85399
2024-10-31 110.68 111.28 108.30 108.40 123980
2024-11-01 109.35 109.35 106.19 106.46 41587
2024-11-04 106.40 107.08 104.59 104.59 33532
2024-11-05 105.50 107.97 105.00 107.35 81230
2024-11-06 108.99 110.90 108.60 109.35 111574
2024-11-07 109.45 110.60 109.39 110.54 71593
2024-11-08 110.54 114.40 110.35 112.86 160672
2024-11-11 113.00 115.98 113.00 115.86 96193
2024-11-12 116.41 116.41 113.81 114.49 99539
2024-11-13 115.09 116.50 114.54 114.61 96806
2024-11-14 115.23 116.95 114.54 116.58 103691
2024-11-15 116.74 116.95 114.57 116.51 88929
2024-11-18 115.58 116.98 113.80 116.22 79406
2024-11-19 116.22 117.05 115.11 117.00 86789
2024-11-20 117.00 122.71 116.97 122.71 121052
2024-11-21 122.49 123.17 117.10 117.30 158379
2024-11-22 117.30 119.00 116.67 117.47 61547
2024-11-25 118.52 119.00 116.61 118.10 108469
2024-11-26 117.55 118.65 116.08 117.38 54445
2024-11-27 117.27 119.80 117.27 118.43 122135
2024-11-29 118.71 120.80 118.23 118.88 106203
2024-12-02 119.78 120.00 117.95 119.47 83986
2024-12-03 119.47 120.55 118.15 119.57 95643
2024-12-04 119.57 122.72 119.40 122.49 58374
2024-12-05 123.00 126.96 123.00 126.48 77151
2024-12-06 126.48 127.35 125.37 126.51 98770
2024-12-09 127.13 131.17 125.67 126.45 93247
2024-12-10 126.90 130.50 126.90 129.24 63176
2024-12-11 130.29 132.22 127.97 131.95 99619
2024-12-12 132.05 133.92 128.55 129.48 60050
2024-12-13 129.50 132.15 129.50 132.15 31004
2024-12-16 132.28 133.63 130.03 133.55 79236
2024-12-17 132.96 134.00 130.43 131.18 89199
2024-12-18 131.70 132.30 125.51 126.13 80907
2024-12-19 127.31 130.04 126.54 127.20 66987
2024-12-20 126.41 129.33 126.00 127.17 51952
2024-12-23 127.37 130.00 126.50 128.92 83700
2024-12-24 129.00 131.97 128.50 130.83 110402
2024-12-26 130.83 132.80 129.80 132.44 83359
2024-12-27 133.00 134.00 129.00 129.74 70159
2024-12-30 128.61 131.55 127.25 130.97 64415
2024-12-31 130.88 132.19 129.12 130.69 63631
2025-01-02 131.00 133.78 130.45 133.25 75565
2025-01-03 134.00 134.67 131.11 134.10 85050
2025-01-06 134.75 135.23 131.33 131.33 61918
2025-01-07 132.19 132.40 129.16 131.00 95039
2025-01-08 130.88 133.60 129.84 133.20 100643
2025-01-10 132.20 132.20 128.11 128.11 119482
2025-01-13 127.38 127.83 121.74 124.96 90671
2025-01-14 125.80 127.98 125.64 126.96 59979
2025-01-15 128.60 131.09 127.64 130.85 65285
2025-01-16 131.64 134.53 130.78 134.03 80213
2025-01-17 134.27 136.07 133.21 134.63 112664
2025-01-21 134.10 137.16 133.12 134.89 127817
2025-01-22 135.27 139.16 135.27 138.32 65387
2025-01-23 138.41 138.68 137.12 137.56 62620
2025-01-24 138.18 138.80 137.67 138.32 42763
2025-01-27 136.41 138.16 134.60 134.83 74396
2025-01-28 134.95 139.00 134.89 138.97 104611
2025-01-29 139.01 141.00 137.95 139.53 128982
2025-01-30 140.15 142.09 139.21 141.83 114368
2025-01-31 141.01 143.08 140.45 140.84 113834
2025-02-03 139.69 142.58 138.61 140.88 63252
2025-02-04 141.80 143.46 140.52 143.09 53375
2025-02-05 143.09 147.00 142.85 146.70 75743
2025-02-06 146.75 150.00 146.25 149.61 95789
2025-02-07 150.09 161.35 149.93 157.56 196132
2025-02-10 158.61 164.82 158.06 159.35 141450
2025-02-11 158.72 160.79 149.12 149.89 153688
2025-02-12 149.52 154.85 148.41 154.28 91942
2025-02-13 155.10 160.99 155.05 160.98 110917
2025-02-14 160.24 161.01 156.28 157.04 97326
2025-02-18 157.83 159.81 154.55 156.55 134887
2025-02-19 155.10 157.49 154.01 156.54 110248
2025-02-20 156.52 157.60 152.12 154.42 80673
2025-02-21 155.00 156.00 145.60 146.11 98418
2025-02-24 148.40 149.00 143.52 145.83 78728
2025-02-25 146.50 147.66 142.39 145.41 55804
2025-02-26 145.63 149.96 144.49 149.33 99342
2025-02-27 149.94 150.30 143.58 144.74 91736
2025-02-28 143.42 147.66 143.22 147.07 107509
2025-03-03 147.21 151.87 145.06 145.86 96168
2025-03-04 144.01 145.00 135.10 140.24 108161
2025-03-05 140.32 145.71 138.97 143.91 119085
2025-03-06 140.89 142.20 136.36 137.39 74916
2025-03-07 137.39 140.13 131.54 135.10 63968
2025-03-10 131.31 132.46 126.32 127.81 108833
2025-03-11 128.48 129.83 126.31 127.07 75597
2025-03-12 131.11 131.85 125.00 125.20 63554
2025-03-13 125.62 125.62 120.10 122.16 85129
2025-03-14 124.87 129.71 124.00 126.89 89754
2025-03-17 127.47 134.99 127.46 132.75 92763
2025-03-18 132.22 132.92 130.59 132.63 72577
2025-03-19 132.63 138.50 132.63 136.70 56539
2025-03-20 135.01 138.28 132.87 135.47 88514
2025-03-21 135.47 135.47 131.27 134.05 42842
2025-03-24 136.07 139.78 136.07 138.96 79181
2025-03-25 138.96 142.36 138.66 141.39 51318
2025-03-26 141.39 143.62 139.00 139.93 39700
2025-03-27 139.00 139.90 136.68 138.05 64918
2025-03-28 137.49 138.57 130.48 131.63 62042
2025-03-31 128.89 132.46 125.20 132.17 47888
2025-04-01 130.61 134.65 130.61 133.51 46274
2025-04-02 131.01 138.08 131.01 137.56 45060
2025-04-03 130.51 132.10 127.61 127.61 74211
2025-04-04 122.67 123.42 115.99 118.30 83298
2025-04-07 116.66 125.14 112.00 115.02 123633
2025-04-08 121.58 121.94 111.85 114.08 75393
2025-04-09 113.72 130.51 112.10 129.88 109913
2025-04-10 126.76 126.76 118.25 122.33 102370
2025-04-11 123.07 128.09 121.00 126.38 112657
2025-04-14 130.05 130.05 125.48 127.99 88884
2025-04-15 127.87 129.69 126.34 128.91 72131
2025-04-16 126.68 128.24 124.99 126.00 53805
2025-04-17 127.87 129.80 126.00 129.05 43393
2025-04-21 128.80 128.80 125.81 126.62 43633
2025-04-22 128.00 134.30 128.00 132.93 71315
2025-04-23 137.00 142.20 136.53 137.32 90426
2025-04-24 138.90 143.32 137.46 142.42 98321
2025-04-25 142.27 146.20 142.05 143.88 58360
2025-04-28 144.40 147.05 140.50 145.86 37871
2025-04-29 146.36 146.62 143.74 144.40 69953
2025-04-30 142.09 143.44 138.99 142.83 66939
2025-05-01 142.80 145.00 141.57 141.85 63313
2025-05-02 143.13 146.96 142.41 145.62 84578
2025-05-05 145.27 149.74 145.00 148.73 61858
2025-05-06 146.64 149.31 146.00 148.86 49810
2025-05-07 148.44 152.10 148.44 151.11 46754
2025-05-08 153.36 157.99 152.49 155.67 72428
2025-05-09 155.91 157.25 153.83 156.07 36332
2025-05-12 159.24 161.00 156.34 160.21 145349
2025-05-13 160.00 164.80 159.90 163.61 155200
2025-05-14 163.90 169.50 162.49 169.35 134178
2025-05-15 168.96 172.46 167.81 170.25 106546
2025-05-16 171.77 181.14 171.77 176.00 114727
2025-05-19 174.00 180.66 174.00 180.28 142185
2025-05-20 179.83 184.83 179.69 183.07 164602
2025-05-21 182.94 185.00 177.01 177.89 185182
2025-05-22 176.13 177.00 172.09 172.25 163286
2025-05-23 168.67 171.50 168.29 169.00 123869
2025-05-27 172.39 173.41 155.18 156.61 285984
2025-05-28 161.50 170.73 161.46 166.70 219274
2025-05-29 169.63 172.90 163.71 164.97 154580
2025-05-30 164.72 166.49 162.31 165.89 157566
2025-06-02 163.01 164.00 159.00 160.58 176244
2025-06-03 162.26 162.26 156.73 157.22 102760
2025-06-04 156.53 158.86 151.63 152.26 133079
2025-06-05 153.40 156.24 151.60 154.97 132304
2025-06-06 155.50 158.07 153.54 155.93 91127
2025-06-09 155.95 157.67 148.34 149.44 158734
2025-06-10 150.00 153.02 148.72 152.46 109644
2025-06-11 152.50 153.82 144.32 146.25 143729
2025-06-12 147.90 152.94 146.25 152.32 118908
2025-06-13 150.00 151.00 145.94 147.05 86725
2025-06-16 150.90 158.47 150.51 151.81 175397
2025-06-17 153.90 157.20 149.00 150.25 163675
2025-06-18 149.12 150.07 138.70 140.43 247117
2025-06-20 140.90 142.76 137.00 138.29 146022
2025-06-23 139.44 142.50 137.00 141.54 168773
2025-06-24 143.47 147.14 143.34 145.18 197081
2025-06-25 145.40 145.85 141.12 143.14 121657
2025-06-26 144.00 146.42 142.28 144.60 144586
2025-06-27 144.53 145.20 141.60 144.06 1470665
2025-06-30 144.60 146.33 143.08 146.05 187194
2025-07-01 145.00 146.30 141.91 141.94 225756
2025-07-02 143.14 144.94 137.23 139.53 224125
2025-07-03 142.39 144.59 141.73 143.33 329331
2025-07-07 142.21 144.43 139.45 139.45 131737
2025-07-08 140.51 143.44 138.85 142.88 146384
2025-07-09 142.56 145.94 141.13 143.52 114265
2025-07-10 144.06 145.84 142.60 145.41 88714
2025-07-11 145.42 146.50 143.04 145.36 104305
2025-07-14 145.93 152.82 145.25 152.64 201159
2025-07-15 152.64 156.26 150.80 155.64 146909
2025-07-16 156.00 159.35 153.53 159.33 150266
2025-07-17 159.98 172.98 159.82 171.42 331500
2025-07-18 173.73 179.05 172.00 178.85 264109
2025-07-21 178.85 182.68 175.72 176.84 293832
2025-07-22 175.00 176.52 165.00 166.27 201017
2025-07-23 165.97 171.12 165.97 169.34 97543
2025-07-24 171.40 171.91 168.69 170.55 98128
2025-07-25 170.73 172.89 167.07 172.73 101667
2025-07-28 173.89 177.09 171.33 175.58 122595
2025-07-29 176.95 180.76 175.55 179.21 133092
2025-07-30 180.00 180.35 174.62 177.18 101909
2025-07-31 178.54 186.23 176.99 185.82 234264
2025-08-01 181.50 184.27 177.65 182.17 154904
2025-08-04 184.27 191.98 184.27 188.00 148420
2025-08-05 188.59 189.90 185.00 188.75 99259
2025-08-06 190.40 194.01 189.00 190.14 142328
2025-08-07 190.41 192.71 185.00 185.95 120624
2025-08-08 187.31 187.48 176.87 178.29 130365

Explore More About FRHC

Coins representing dividend payouts and trends

FRHC Dividend History

Discover Freedom Holding Corp'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

FRHC Stock Split History

Discover Freedom Holding Corp'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

FRHC Historical Prices

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