FUTU Historical Prices

Summary

Key Stock Metrics

51.80

(August 5, 2024)

52-Week Low

130.88

(February 21, 2025)

52-Week High

204.25

(February 10, 2021)

All-Time High

121.23

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-03-08 14.76 17.50 14.68 15.32 7250538
2019-03-11 16.50 17.70 16.19 16.80 2888486
2019-03-12 17.00 17.52 16.10 16.40 1667272
2019-03-13 16.16 16.85 15.77 15.77 942828
2019-03-14 15.81 17.55 15.80 17.50 1486885
2019-03-15 18.37 19.18 17.76 18.00 1570635
2019-03-18 18.38 19.28 17.89 18.57 1706114
2019-03-19 18.66 19.01 18.25 18.30 715318
2019-03-20 18.27 18.27 17.00 17.12 1364353
2019-03-21 17.21 17.89 17.19 17.45 576934
2019-03-22 17.53 17.66 16.80 17.19 499966
2019-03-25 17.00 17.18 16.63 16.87 436749
2019-03-26 17.10 17.38 16.70 17.02 513600
2019-03-27 17.17 18.35 17.12 18.27 987288
2019-03-28 18.40 18.59 17.78 17.91 496361
2019-03-29 18.36 18.55 17.93 18.52 593376
2019-04-01 19.22 19.27 18.11 18.62 945329
2019-04-02 18.50 18.58 17.53 17.62 733840
2019-04-03 17.91 18.42 17.67 17.78 564705
2019-04-04 17.95 17.95 17.00 17.11 603927
2019-04-05 17.17 17.90 17.10 17.13 296444
2019-04-08 17.13 17.18 16.71 16.80 295284
2019-04-09 16.96 16.96 16.50 16.58 288684
2019-04-10 16.50 16.60 15.97 16.00 554671
2019-04-11 16.07 16.88 15.71 16.78 504320
2019-04-12 17.29 17.47 16.22 16.26 558861
2019-04-15 16.54 16.60 15.95 16.26 290392
2019-04-16 16.58 17.52 16.50 16.84 1038393
2019-04-17 17.30 17.42 15.78 15.80 1139458
2019-04-18 15.88 16.06 15.54 15.60 538347
2019-04-22 15.63 15.67 15.00 15.03 538021
2019-04-23 15.20 15.29 14.93 15.10 471680
2019-04-24 15.10 15.25 14.68 14.70 358008
2019-04-25 14.70 14.70 13.76 13.76 882784
2019-04-26 13.89 14.68 13.70 14.64 522489
2019-04-29 14.68 15.20 14.26 14.31 497501
2019-04-30 14.43 14.66 13.91 13.95 284419
2019-05-01 14.04 14.33 13.68 13.75 430431
2019-05-02 13.94 14.24 13.60 13.65 447046
2019-05-03 13.71 14.30 13.66 14.24 371369
2019-05-06 13.60 14.08 13.44 13.87 315759
2019-05-07 13.77 13.90 13.51 13.71 280405
2019-05-08 13.61 14.28 13.58 13.83 285539
2019-05-09 13.63 13.65 13.30 13.41 262209
2019-05-10 13.58 13.61 13.31 13.42 181280
2019-05-13 13.08 13.08 12.50 12.51 407687
2019-05-14 12.78 12.87 12.02 12.08 380848
2019-05-15 12.00 12.88 12.00 12.77 366941
2019-05-16 12.97 13.10 12.15 12.21 477787
2019-05-17 12.10 12.14 11.09 11.12 793344
2019-05-20 11.03 11.91 10.29 11.85 917716
2019-05-21 12.19 12.51 12.08 12.33 457097
2019-05-22 12.25 12.25 11.17 11.28 553859
2019-05-23 11.08 12.20 10.84 11.47 1049264
2019-05-24 11.87 12.08 10.88 11.53 1168131
2019-05-28 11.53 11.61 10.88 11.07 622150
2019-05-29 11.15 12.06 10.90 11.58 913556
2019-05-30 11.69 11.88 11.36 11.52 156263
2019-05-31 11.37 11.37 10.91 10.98 417016
2019-06-03 11.22 11.36 10.15 10.23 538491
2019-06-04 10.29 10.77 10.29 10.56 266904
2019-06-05 10.57 10.66 9.64 9.75 518465
2019-06-06 9.83 10.19 9.53 9.63 372723
2019-06-07 9.63 9.86 9.53 9.58 252930
2019-06-10 9.80 10.22 9.72 10.05 349586
2019-06-11 10.16 10.60 10.00 10.14 312199
2019-06-12 9.98 9.98 9.60 9.62 296975
2019-06-13 9.70 9.83 9.65 9.65 163046
2019-06-14 9.64 9.71 9.41 9.55 137615
2019-06-17 9.55 10.15 9.48 9.87 273373
2019-06-18 10.09 10.65 10.02 10.23 503581
2019-06-19 10.25 10.49 9.96 10.01 317844
2019-06-20 10.36 10.43 9.99 10.05 476680
2019-06-21 10.20 10.45 9.95 10.45 299048
2019-06-24 10.37 10.37 9.92 9.92 370922
2019-06-25 9.98 10.20 9.93 9.94 184313
2019-06-26 10.05 10.38 10.05 10.18 168255
2019-06-27 10.16 10.39 10.14 10.37 188706
2019-06-28 10.43 10.64 10.28 10.57 199219
2019-07-01 10.99 11.03 10.51 10.54 327553
2019-07-02 10.68 10.84 10.55 10.78 184096
2019-07-03 10.69 11.05 10.62 11.00 140183
2019-07-05 10.94 11.07 10.71 10.79 229116
2019-07-08 10.62 10.86 10.39 10.62 200785
2019-07-09 10.50 11.50 10.50 11.36 209217
2019-07-10 11.46 11.74 10.70 10.94 402107
2019-07-11 11.07 11.22 10.74 10.79 124641
2019-07-12 10.78 11.09 10.71 10.90 113605
2019-07-15 10.94 11.15 10.85 10.97 85033
2019-07-16 11.07 11.44 11.06 11.25 103887
2019-07-17 11.33 11.42 11.20 11.35 139053
2019-07-18 11.40 11.40 10.88 11.03 86425
2019-07-19 11.28 11.28 11.10 11.17 47607
2019-07-22 11.20 11.35 11.01 11.18 65599
2019-07-23 11.20 11.39 11.19 11.31 52815
2019-07-24 11.31 11.45 11.13 11.37 50683
2019-07-25 11.28 11.37 11.13 11.24 77030
2019-07-26 11.18 11.40 11.15 11.40 69928
2019-07-29 11.30 11.48 11.25 11.36 93818
2019-07-30 11.26 11.35 11.25 11.35 90872
2019-07-31 11.43 11.43 11.25 11.33 45693
2019-08-01 11.25 11.36 10.71 11.00 112342
2019-08-02 10.86 10.91 10.50 10.67 124344
2019-08-05 10.26 10.41 9.77 9.90 200559
2019-08-06 10.10 10.30 9.96 10.11 101668
2019-08-07 10.04 10.21 9.98 10.20 100112
2019-08-08 10.28 10.35 10.16 10.35 56257
2019-08-09 10.28 10.28 10.03 10.10 56673
2019-08-12 10.08 10.21 9.96 10.02 88902
2019-08-13 10.16 10.67 9.98 10.37 98017
2019-08-14 10.13 10.29 10.00 10.00 84862
2019-08-15 10.14 10.15 10.01 10.07 66359
2019-08-16 10.13 10.69 10.13 10.69 100575
2019-08-19 11.08 11.13 10.66 10.68 151762
2019-08-20 10.66 10.98 10.64 10.98 83426
2019-08-21 10.91 11.32 10.91 11.20 132061
2019-08-22 11.31 11.44 11.15 11.15 80594
2019-08-23 11.22 11.65 11.22 11.32 326115
2019-08-26 12.00 12.00 10.59 10.59 510730
2019-08-27 10.70 10.92 10.63 10.92 154924
2019-08-28 10.87 11.09 10.65 11.09 91180
2019-08-29 11.13 11.33 10.90 11.00 191551
2019-08-30 11.02 11.02 10.74 10.80 64246
2019-09-03 10.70 10.76 10.60 10.63 70002
2019-09-04 10.75 11.27 10.75 11.27 213597
2019-09-05 11.41 11.41 11.10 11.15 141881
2019-09-06 11.18 11.30 11.10 11.19 49272
2019-09-09 11.12 11.72 11.08 11.49 142061
2019-09-10 11.38 11.70 11.30 11.65 154402
2019-09-11 11.74 12.00 11.59 11.97 187036
2019-09-12 11.92 11.92 11.72 11.87 99174
2019-09-13 11.85 12.19 11.85 11.99 186466
2019-09-16 12.05 12.23 11.97 12.20 103389
2019-09-17 12.19 12.43 12.00 12.42 99604
2019-09-18 12.40 12.61 12.06 12.17 164653
2019-09-19 12.17 12.55 12.17 12.37 105306
2019-09-20 12.31 12.50 12.03 12.28 94637
2019-09-23 12.10 12.27 12.01 12.11 48569
2019-09-24 12.16 12.19 11.35 11.44 171471
2019-09-25 11.36 11.59 11.13 11.22 77799
2019-09-26 11.17 11.35 11.15 11.19 38976
2019-09-27 11.19 11.29 10.74 10.77 89450
2019-09-30 10.92 11.17 10.70 10.97 113407
2019-10-01 10.99 11.04 10.45 10.59 92222
2019-10-02 10.50 10.50 10.14 10.40 104845
2019-10-03 10.49 10.50 10.32 10.46 41497
2019-10-04 10.49 10.70 10.34 10.53 74066
2019-10-07 10.40 10.80 10.40 10.48 21909
2019-10-08 10.36 10.59 10.30 10.46 87205
2019-10-09 10.53 10.83 10.53 10.63 76272
2019-10-10 10.78 10.94 10.70 10.74 87783
2019-10-11 11.10 11.10 10.71 10.76 99942
2019-10-14 10.84 10.89 10.69 10.72 28293
2019-10-15 10.70 10.89 10.70 10.81 65233
2019-10-16 10.86 10.89 10.68 10.73 36721
2019-10-17 10.76 10.80 10.67 10.68 21445
2019-10-18 10.65 10.81 10.58 10.74 31005
2019-10-21 11.00 11.00 10.60 10.78 55021
2019-10-22 10.65 10.76 10.65 10.74 20394
2019-10-23 10.58 10.87 10.58 10.85 26814
2019-10-24 10.86 10.86 10.71 10.73 26991
2019-10-25 10.64 10.82 10.53 10.74 55958
2019-10-28 10.80 10.95 10.71 10.87 67207
2019-10-29 10.82 10.86 10.79 10.81 41733
2019-10-30 10.62 10.86 10.62 10.79 165951
2019-10-31 10.88 10.88 10.76 10.77 12249
2019-11-01 10.86 10.95 10.74 10.75 56527
2019-11-04 10.81 10.90 10.77 10.89 45504
2019-11-05 11.00 11.35 10.93 11.20 105253
2019-11-06 11.40 11.48 11.18 11.29 65156
2019-11-07 11.37 11.60 11.35 11.56 66093
2019-11-08 11.64 11.64 11.31 11.31 39036
2019-11-11 11.05 11.14 11.02 11.05 38752
2019-11-12 11.02 11.13 10.94 11.10 34953
2019-11-13 10.99 11.08 10.92 10.95 27899
2019-11-14 10.97 11.05 10.97 11.03 16085
2019-11-15 10.94 11.35 10.94 11.12 59676
2019-11-18 11.13 11.25 11.02 11.05 45361
2019-11-19 11.16 11.31 11.00 11.00 55736
2019-11-20 10.97 11.29 10.84 10.93 90893
2019-11-21 10.91 11.17 10.91 11.14 81119
2019-11-22 10.90 10.97 10.61 10.66 203881
2019-11-25 10.62 10.68 10.46 10.66 87869
2019-11-26 10.60 10.70 10.51 10.56 76555
2019-11-27 10.54 10.61 10.45 10.53 50865
2019-11-29 10.56 10.56 10.45 10.45 20228
2019-12-02 10.44 10.44 10.12 10.13 82652
2019-12-03 10.14 10.19 10.06 10.14 56175
2019-12-04 10.20 10.23 10.18 10.20 35546
2019-12-05 10.42 10.43 10.23 10.27 21746
2019-12-06 10.33 10.44 10.30 10.31 18412
2019-12-09 10.39 10.39 10.10 10.10 47793
2019-12-10 10.25 10.26 10.04 10.11 65154
2019-12-11 10.14 10.15 10.05 10.12 34829
2019-12-12 10.19 10.19 10.07 10.08 53942
2019-12-13 10.17 10.38 10.15 10.15 78382
2019-12-16 10.30 10.30 10.05 10.05 84876
2019-12-17 10.12 10.16 10.07 10.10 93565
2019-12-18 10.08 10.13 10.00 10.02 153833
2019-12-19 10.05 10.14 10.00 10.10 68252
2019-12-20 10.10 10.11 10.00 10.00 105901
2019-12-23 10.07 10.07 9.85 9.92 117146
2019-12-24 9.95 10.01 9.88 9.98 191143
2019-12-26 10.09 10.09 9.91 9.94 48106
2019-12-27 9.94 10.02 9.92 9.93 43982
2019-12-30 9.93 10.03 9.92 9.97 138376
2019-12-31 9.99 10.37 9.94 10.32 154212
2020-01-02 10.47 10.88 10.43 10.68 243121
2020-01-03 10.48 10.70 10.15 10.17 99571
2020-01-06 10.26 10.46 10.20 10.35 111298
2020-01-07 10.37 10.48 10.37 10.41 80183
2020-01-08 10.40 10.55 10.36 10.48 56773
2020-01-09 10.58 10.70 10.58 10.58 95320
2020-01-10 10.50 10.58 10.31 10.34 86129
2020-01-13 10.40 10.57 10.35 10.57 230502
2020-01-14 10.56 10.79 10.46 10.63 83441
2020-01-15 10.64 11.33 10.63 11.25 254176
2020-01-16 11.50 12.12 11.43 12.01 646627
2020-01-17 12.13 12.80 11.86 12.18 463048
2020-01-21 11.67 11.99 11.45 11.50 221889
2020-01-22 11.72 12.08 11.57 11.71 190555
2020-01-23 11.46 11.46 11.13 11.20 136710
2020-01-24 11.22 11.47 10.88 11.05 109129
2020-01-27 10.68 10.86 10.50 10.83 125985
2020-01-28 10.86 11.06 10.84 10.96 69755
2020-01-29 10.98 11.60 10.98 11.56 128193
2020-01-30 11.28 12.23 11.10 11.11 646930
2020-01-31 11.18 11.32 11.01 11.11 87669
2020-02-03 11.16 11.28 10.90 10.91 121627
2020-02-04 11.19 11.34 11.01 11.02 128666
2020-02-05 11.09 11.24 10.85 11.11 116667
2020-02-06 11.21 11.22 11.12 11.21 70965
2020-02-07 11.11 11.40 11.11 11.36 44772
2020-02-10 11.60 11.65 11.42 11.61 97209
2020-02-11 11.60 13.39 11.59 13.37 1160931
2020-02-12 13.40 13.45 12.80 12.82 230662
2020-02-13 12.70 12.76 12.51 12.65 97195
2020-02-14 12.75 13.19 12.70 12.78 166173
2020-02-18 12.90 13.39 12.86 13.18 163221
2020-02-19 13.40 13.79 13.32 13.41 288263
2020-02-20 13.43 14.20 12.74 12.75 485781
2020-02-21 13.01 13.22 12.61 12.74 244078
2020-02-24 12.13 12.59 12.00 12.00 302972
2020-02-25 12.28 12.54 12.12 12.20 163840
2020-02-26 12.26 12.64 12.26 12.30 97374
2020-02-27 12.13 12.28 11.78 12.20 321001
2020-02-28 11.87 12.04 11.51 11.57 219438
2020-03-02 12.00 12.20 12.00 12.20 179372
2020-03-03 12.22 12.40 12.00 12.09 120367
2020-03-04 12.36 12.40 12.20 12.38 89313
2020-03-05 12.31 12.76 12.15 12.62 164576
2020-03-06 12.33 13.36 12.33 13.00 301725
2020-03-09 12.40 12.40 10.79 10.82 594327
2020-03-10 11.59 11.84 11.13 11.74 286335
2020-03-11 11.33 11.75 11.17 11.52 157749
2020-03-12 10.88 10.99 10.40 10.42 329199
2020-03-13 11.39 11.39 10.40 10.50 332890
2020-03-16 9.79 10.99 9.51 10.84 289008
2020-03-17 10.90 11.53 10.61 11.36 231340
2020-03-18 10.21 10.80 8.83 8.89 830290
2020-03-19 8.90 9.27 8.44 8.77 409236
2020-03-20 9.01 9.20 8.51 8.67 245300
2020-03-23 8.79 8.81 8.16 8.34 314292
2020-03-24 8.71 9.07 8.70 8.90 357777
2020-03-25 8.98 9.70 8.98 9.50 249316
2020-03-26 9.37 9.99 9.37 9.80 200608
2020-03-27 9.30 9.59 9.25 9.43 94686
2020-03-30 9.40 9.40 9.01 9.24 79152
2020-03-31 9.21 9.74 9.21 9.47 64348
2020-04-01 9.31 9.90 9.30 9.90 207000
2020-04-02 9.84 10.14 9.80 10.14 101210
2020-04-03 9.93 10.54 9.93 10.54 148359
2020-04-06 10.68 10.88 10.54 10.80 126225
2020-04-07 11.19 11.19 10.54 10.54 150991
2020-04-08 10.40 10.69 10.33 10.62 45566
2020-04-09 10.80 10.86 10.41 10.60 74448
2020-04-13 10.53 10.75 10.38 10.42 69083
2020-04-14 10.76 10.78 10.52 10.60 60136
2020-04-15 10.39 10.50 10.25 10.50 37832
2020-04-16 10.49 10.67 10.45 10.67 65330
2020-04-17 10.80 10.92 10.70 10.70 73124
2020-04-20 10.60 10.65 10.32 10.51 68403
2020-04-21 10.21 10.37 10.00 10.14 116869
2020-04-22 10.34 10.78 10.30 10.68 150780
2020-04-23 10.75 10.79 10.30 10.32 74276
2020-04-24 10.34 10.49 10.32 10.49 20173
2020-04-27 10.54 10.60 10.40 10.47 82710
2020-04-28 10.51 10.65 10.31 10.47 58048
2020-04-29 10.48 10.85 10.48 10.75 165199
2020-04-30 10.75 11.21 10.66 11.15 149754
2020-05-01 10.88 10.95 10.41 10.44 67532
2020-05-04 10.31 10.60 10.21 10.42 30960
2020-05-05 10.52 10.85 10.52 10.71 48008
2020-05-06 10.86 11.14 10.74 11.05 60915
2020-05-07 11.24 11.50 11.06 11.37 87296
2020-05-08 11.50 11.98 11.50 11.98 67886
2020-05-11 12.00 12.68 11.85 12.30 249574
2020-05-12 12.34 12.67 12.34 12.40 192836
2020-05-13 12.45 12.68 12.22 12.28 239570
2020-05-14 13.31 14.18 12.67 12.76 1493674
2020-05-15 12.85 13.27 12.66 13.11 195186
2020-05-18 13.20 13.20 12.68 12.71 252305
2020-05-19 12.79 14.66 12.79 14.12 451367
2020-05-20 14.05 15.87 13.50 15.16 2052817
2020-05-21 14.72 15.23 14.00 14.00 802418
2020-05-22 13.88 14.53 13.42 13.82 807210
2020-05-26 14.50 14.98 14.10 14.70 419729
2020-05-27 15.02 15.50 13.82 14.55 495431
2020-05-28 14.27 14.95 14.27 14.88 125224
2020-05-29 14.68 16.00 14.67 15.99 651961
2020-06-01 16.25 16.90 15.99 16.84 832728
2020-06-02 17.00 19.00 16.95 18.95 944168
2020-06-03 19.44 20.13 18.98 20.05 1177056
2020-06-04 19.56 19.75 18.01 18.19 1483649
2020-06-05 18.84 18.84 17.73 18.00 886788
2020-06-08 18.46 19.90 17.73 19.82 888040
2020-06-09 19.23 20.46 19.12 19.87 587093
2020-06-10 20.12 20.15 19.18 19.66 385245
2020-06-11 18.88 19.49 18.13 18.16 432914
2020-06-12 18.99 19.54 18.16 18.79 499280
2020-06-15 18.31 20.98 18.31 20.65 920352
2020-06-16 21.90 22.01 20.79 21.94 753698
2020-06-17 22.15 22.15 21.36 21.74 345445
2020-06-18 21.89 21.89 21.03 21.65 595357
2020-06-19 21.92 22.15 21.51 22.15 798545
2020-06-22 22.61 24.20 22.20 22.44 1592527
2020-06-23 23.00 24.92 22.89 24.31 1645932
2020-06-24 24.32 24.88 23.64 24.07 1076491
2020-06-25 24.00 25.20 24.00 24.96 838078
2020-06-26 25.20 25.54 23.51 24.31 1161030
2020-06-29 24.22 24.40 22.60 23.15 1207098
2020-06-30 23.61 24.48 23.20 23.67 647743
2020-07-01 24.34 24.66 22.95 23.24 518723
2020-07-02 25.00 26.79 24.81 26.66 1503386
2020-07-06 31.52 32.70 28.50 29.36 4171543
2020-07-07 29.28 30.96 28.50 30.78 1596138
2020-07-08 32.85 33.80 30.21 30.83 1955242
2020-07-09 31.98 32.65 30.11 31.51 1710383
2020-07-10 31.51 31.51 30.15 30.32 924537
2020-07-13 31.12 32.32 29.62 30.00 1348689
2020-07-14 28.68 30.30 27.70 29.57 1435250
2020-07-15 30.43 30.45 28.61 29.77 740929
2020-07-16 27.56 29.65 26.68 29.39 1737710
2020-07-17 29.06 29.06 27.87 27.94 597301
2020-07-20 29.52 30.27 28.81 28.95 1350539
2020-07-21 30.51 30.55 29.60 29.71 925610
2020-07-22 28.76 29.35 27.64 28.42 681887
2020-07-23 28.52 28.86 27.00 27.32 564352
2020-07-24 27.59 29.10 26.41 28.68 1584938
2020-07-27 28.78 30.02 27.52 29.74 1052624
2020-07-28 29.53 30.26 29.22 29.70 693385
2020-07-29 31.09 32.46 30.91 31.96 1453251
2020-07-30 31.78 36.93 31.35 33.80 1722567
2020-07-31 34.83 34.94 33.13 34.37 955882
2020-08-03 35.10 36.15 34.42 35.68 1094189
2020-08-04 36.10 37.33 35.81 36.61 845950
2020-08-05 37.71 40.45 37.30 40.30 1436385
2020-08-06 40.66 40.99 37.37 37.46 2147021
2020-08-07 36.70 37.45 35.01 35.99 1513955
2020-08-10 36.26 36.66 34.44 34.97 1104277
2020-08-11 35.21 35.21 33.82 34.00 1036638
2020-08-12 34.95 35.63 34.13 35.56 1691253
2020-08-13 36.63 37.39 33.10 33.68 3710211
2020-08-14 34.00 34.72 32.80 33.23 860675
2020-08-17 33.87 35.96 33.52 33.91 1719047
2020-08-18 33.70 36.58 33.25 35.40 3022081
2020-08-19 33.94 34.05 32.12 32.22 7229298
2020-08-20 32.49 33.10 31.25 31.92 2319935
2020-08-21 32.14 32.44 31.52 31.61 1527042
2020-08-24 32.30 32.77 31.66 32.64 2387341
2020-08-25 32.52 33.73 32.23 33.00 2727173
2020-08-26 33.12 33.22 31.87 32.44 1929310
2020-08-27 32.46 32.64 30.80 31.70 1852709
2020-08-28 32.00 32.78 31.51 31.96 1422577
2020-08-31 32.49 33.44 31.81 32.17 2660002
2020-09-01 32.10 33.68 32.05 33.05 1767246
2020-09-02 33.43 34.19 31.68 31.96 1994397
2020-09-03 31.60 31.60 29.51 29.87 2709821
2020-09-04 29.81 30.48 28.04 29.90 1988104
2020-09-08 29.05 30.79 28.45 30.52 1746091
2020-09-09 30.63 31.23 30.20 31.10 734148
2020-09-10 31.35 31.75 30.81 31.08 876014
2020-09-11 31.09 31.73 30.26 30.74 641217
2020-09-14 31.00 32.80 30.86 32.20 1281523
2020-09-15 32.66 33.28 32.35 32.79 1043566
2020-09-16 32.77 33.12 31.88 32.36 1051004
2020-09-17 31.18 32.36 30.15 30.59 1339165
2020-09-18 31.00 31.19 29.69 30.28 937875
2020-09-21 29.33 30.25 28.46 30.18 931722
2020-09-22 30.01 30.10 28.94 29.74 648511
2020-09-23 29.85 31.35 29.46 29.65 868413
2020-09-24 29.38 30.10 28.89 29.57 829495
2020-09-25 29.57 30.15 29.00 29.96 1044869
2020-09-28 30.43 30.52 29.24 29.42 670948
2020-09-29 29.42 29.53 28.12 28.50 944773
2020-09-30 29.03 29.62 28.58 28.62 602060
2020-10-01 28.93 29.22 28.41 29.02 709770
2020-10-02 28.22 28.79 27.52 27.62 1041487
2020-10-05 28.00 28.65 27.15 27.52 928552
2020-10-06 28.00 30.20 27.97 28.61 1977594
2020-10-07 29.68 32.05 29.54 32.04 2343455
2020-10-08 32.80 32.88 30.67 31.20 1571407
2020-10-09 31.25 32.46 31.25 32.07 1063727
2020-10-12 33.00 33.50 31.40 31.49 1602607
2020-10-13 31.39 31.75 30.29 31.01 855815
2020-10-14 30.56 31.22 30.11 30.64 1253126
2020-10-15 30.20 31.08 29.80 30.97 1276456
2020-10-16 31.27 31.45 30.68 30.99 770074
2020-10-19 31.07 32.25 30.68 30.96 1036670
2020-10-20 31.38 35.00 31.08 34.48 3245902
2020-10-21 33.90 34.29 31.60 31.76 2280239
2020-10-22 32.94 34.00 32.33 32.51 1949840
2020-10-23 32.89 34.10 32.40 33.22 1652910
2020-10-26 33.24 33.89 31.42 31.47 1733618
2020-10-27 32.27 32.88 31.75 32.30 746290
2020-10-28 31.72 31.96 30.81 31.23 1432769
2020-10-29 31.62 31.88 30.81 30.99 1725067
2020-10-30 30.73 30.88 29.30 29.73 1889389
2020-11-02 30.92 31.16 29.75 29.84 992210
2020-11-03 29.75 30.53 29.50 29.70 1156642
2020-11-04 30.80 31.20 29.88 30.90 1666777
2020-11-05 32.10 33.96 31.45 33.36 2444826
2020-11-06 34.52 36.83 33.88 34.74 4382936
2020-11-09 36.82 37.23 35.37 35.82 2171628
2020-11-10 35.31 37.14 33.00 36.34 3556362
2020-11-11 36.35 38.96 36.17 37.00 2546087
2020-11-12 38.18 40.72 37.84 39.81 3022224
2020-11-13 41.78 43.76 41.17 42.06 4155932
2020-11-16 43.11 44.28 40.52 43.86 2995429
2020-11-17 43.26 46.46 43.15 45.50 2746832
2020-11-18 45.82 45.91 42.03 43.00 3481129
2020-11-19 47.31 48.75 43.62 46.51 7275336
2020-11-20 47.48 51.10 46.99 48.55 4780694
2020-11-23 50.35 50.67 47.56 48.55 3665349
2020-11-24 48.27 49.00 46.10 46.65 2483699
2020-11-25 45.58 48.04 45.01 45.08 2767527
2020-11-27 46.04 46.97 43.86 43.98 1982991
2020-11-30 44.26 44.84 41.50 44.10 6318362
2020-12-01 45.08 45.34 41.80 42.08 2778264
2020-12-02 41.01 43.49 40.29 43.08 2156967
2020-12-03 43.59 44.69 41.58 41.70 2956325
2020-12-04 42.10 43.47 41.07 41.15 2596255
2020-12-07 41.25 44.84 40.31 42.29 4136450
2020-12-08 45.90 46.97 43.41 43.62 5222789
2020-12-09 44.95 45.11 42.11 43.34 3288964
2020-12-10 42.99 46.45 42.90 45.00 3064651
2020-12-11 45.17 45.22 42.51 42.60 2233019
2020-12-14 43.13 44.10 40.94 41.00 2943808
2020-12-15 41.65 42.50 40.62 41.58 2851291
2020-12-16 41.70 42.16 40.42 41.55 2595005
2020-12-17 42.01 43.60 41.80 42.30 1945253
2020-12-18 42.68 45.15 42.68 43.32 4165746
2020-12-21 42.25 44.35 42.05 42.47 2115056
2020-12-22 43.01 43.22 40.22 40.51 4079718
2020-12-23 40.99 41.68 39.36 39.52 4911290
2020-12-24 39.51 40.39 37.70 37.88 3825916
2020-12-28 38.20 39.72 36.63 38.91 6033664
2020-12-29 39.35 40.16 38.55 39.30 1958098
2020-12-30 40.00 42.95 39.52 42.50 4952166
2020-12-31 43.51 47.75 42.33 45.75 5959445
2021-01-04 48.10 50.75 47.02 48.94 4616444
2021-01-05 49.91 59.75 49.87 58.61 8796017
2021-01-06 56.08 57.96 53.21 55.32 4113958
2021-01-07 57.10 58.73 56.48 57.43 3181389
2021-01-08 60.29 66.72 59.36 64.53 6589718
2021-01-11 62.00 67.37 61.00 61.50 4361894
2021-01-12 65.67 71.88 64.20 70.89 5341171
2021-01-13 71.40 73.30 66.70 69.07 6404937
2021-01-14 70.72 79.70 70.50 73.01 7615544
2021-01-15 77.04 77.04 69.20 69.38 5894058
2021-01-19 78.60 84.80 77.50 81.07 9354265
2021-01-20 92.79 94.00 85.00 89.96 10592714
2021-01-21 87.00 99.78 86.81 98.91 10728753
2021-01-22 100.00 101.03 96.50 99.89 7393951
2021-01-25 113.01 131.71 99.21 102.26 15518206
2021-01-26 111.36 114.33 102.62 103.20 8910989
2021-01-27 95.00 113.00 93.10 96.26 9744350
2021-01-28 101.00 106.87 95.00 99.00 7106053
2021-01-29 102.77 110.50 95.80 99.41 7691894
2021-02-01 108.00 114.75 104.40 105.00 6999532
2021-02-02 112.52 121.63 112.12 116.97 9060564
2021-02-03 126.14 132.95 114.50 118.63 14761358
2021-02-04 121.88 129.86 112.00 115.07 14264099
2021-02-05 111.40 119.95 105.01 116.00 12896700
2021-02-08 118.96 128.38 118.75 128.00 10024898
2021-02-09 142.11 161.00 142.00 154.41 18154684
2021-02-10 179.81 204.25 157.02 165.24 26579460
2021-02-11 167.82 172.94 149.27 157.34 17092787
2021-02-12 142.00 157.90 140.00 147.57 13619377
2021-02-16 159.49 193.88 156.60 191.00 24735925
2021-02-17 184.43 191.00 174.53 183.35 11473338
2021-02-18 170.37 183.10 169.21 171.81 8836133
2021-02-19 188.40 202.21 184.51 189.70 17895967
2021-02-22 181.35 186.20 172.51 174.52 7388737
2021-02-23 165.68 174.28 150.30 167.19 13495272
2021-02-24 160.21 168.08 155.02 166.16 11962795
2021-02-25 162.35 169.80 149.68 154.01 10247767
2021-02-26 152.18 164.49 146.71 152.79 15246014
2021-03-01 165.21 171.96 164.02 165.68 8753942
2021-03-02 169.00 171.50 156.86 157.31 6977767
2021-03-03 163.53 164.67 143.50 144.38 9596727
2021-03-04 139.00 148.43 128.00 131.45 16180119
2021-03-05 135.10 144.60 118.00 140.41 20319463
2021-03-08 136.25 142.86 122.00 123.00 12087632
2021-03-09 130.00 157.20 129.50 152.91 16186708
2021-03-10 163.54 165.77 146.37 147.30 17082368
2021-03-11 159.00 161.79 157.25 160.51 8494830
2021-03-12 151.50 169.38 151.00 159.49 12199582
2021-03-15 166.55 167.68 148.00 148.36 10567805
2021-03-16 161.42 164.10 138.80 142.22 18874792
2021-03-17 142.03 142.11 135.15 135.64 10863613
2021-03-18 135.00 140.50 132.10 133.25 8740941
2021-03-19 134.21 138.19 131.01 131.78 8779860
2021-03-22 134.33 134.88 123.21 123.83 7845444
2021-03-23 120.10 123.96 113.83 115.26 9587667
2021-03-24 116.00 118.80 101.12 105.83 17593809
2021-03-25 100.10 113.45 99.84 111.77 13141145
2021-03-26 114.01 119.42 100.18 114.69 16726288
2021-03-29 114.71 133.77 114.71 131.51 20899841
2021-03-30 132.00 137.86 125.10 137.86 9945561
2021-03-31 136.20 160.31 136.10 158.82 15697190
2021-04-01 162.80 164.50 144.83 153.60 10473878
2021-04-05 152.89 153.58 142.00 148.00 5657386
2021-04-06 143.26 153.87 140.04 148.26 5522938
2021-04-07 145.49 150.00 140.65 143.98 3053258
2021-04-08 146.54 159.66 145.60 159.00 7384735
2021-04-09 153.91 157.72 152.32 156.70 4171327
2021-04-12 152.00 152.90 144.49 148.56 5331710
2021-04-13 147.19 152.77 141.80 144.70 5690572
2021-04-14 146.76 158.84 145.24 153.10 6125973
2021-04-15 157.49 157.49 144.00 148.00 4796771
2021-04-16 147.21 154.60 144.60 153.01 3930154
2021-04-19 152.62 178.18 152.62 177.92 14244569
2021-04-20 162.51 163.44 133.61 136.24 25562196
2021-04-21 131.50 137.98 126.60 132.65 18151176
2021-04-22 135.79 139.81 129.64 135.97 8265757
2021-04-23 137.00 144.30 134.50 143.81 6440565
2021-04-26 145.00 150.48 142.34 149.55 5502527
2021-04-27 150.37 150.49 144.01 146.60 3420251
2021-04-28 145.30 155.43 144.22 154.02 4872602
2021-04-29 153.29 154.49 145.52 149.23 3423958
2021-04-30 146.55 153.16 146.52 148.78 2376282
2021-05-03 148.81 149.14 139.70 147.12 3588416
2021-05-04 145.00 146.53 138.53 142.34 3876800
2021-05-05 142.67 146.49 141.76 143.79 2621191
2021-05-06 144.50 145.00 130.33 134.33 4540280
2021-05-07 135.38 135.79 127.75 130.00 5550291
2021-05-10 127.71 128.40 118.80 119.77 5996049
2021-05-11 113.00 129.40 112.72 127.96 8506018
2021-05-12 127.77 127.93 107.20 109.02 10848010
2021-05-13 114.18 116.00 100.13 104.43 10689668
2021-05-14 109.33 120.00 109.10 118.89 8712951
2021-05-17 119.50 122.70 115.33 121.70 5407965
2021-05-18 124.32 127.03 121.84 124.39 5251160
2021-05-19 121.37 128.46 120.07 125.00 10621310
2021-05-20 129.00 130.32 123.13 127.54 5119031
2021-05-21 126.99 127.50 123.47 123.99 3937711
2021-05-24 123.05 125.55 119.11 124.12 4079013
2021-05-25 129.99 138.52 129.20 134.87 10548572
2021-05-26 136.00 140.88 130.20 138.75 4801202
2021-05-27 138.79 141.57 135.43 141.21 8656758
2021-05-28 139.41 144.83 138.88 142.27 4151238
2021-06-01 148.00 151.98 144.72 150.11 6014894
2021-06-02 148.01 150.27 138.67 144.36 4436618
2021-06-03 140.70 147.29 140.28 145.48 3592292
2021-06-04 147.28 157.90 147.27 154.70 6751746
2021-06-07 155.85 156.30 145.11 150.39 3963073
2021-06-08 148.37 154.98 148.01 154.10 3168317
2021-06-09 152.81 155.69 144.02 145.69 3700820
2021-06-10 148.78 151.93 142.43 144.12 2684992
2021-06-11 144.31 147.90 142.52 145.45 2672385
2021-06-14 147.25 157.30 143.84 155.02 4893938
2021-06-15 153.70 163.78 149.40 153.10 6680259
2021-06-16 149.90 149.90 141.20 146.12 3720764
2021-06-17 146.30 153.75 146.12 153.24 3510154
2021-06-18 152.63 157.48 152.21 154.34 2588269
2021-06-21 154.34 154.41 146.75 148.09 2183533
2021-06-22 148.36 162.39 146.58 160.50 5485234
2021-06-23 161.72 172.20 161.50 169.65 6398573
2021-06-24 171.42 174.00 165.46 168.11 3845157
2021-06-25 171.49 171.92 164.75 168.99 2084166
2021-06-28 170.96 178.99 170.27 178.05 3571369
2021-06-29 177.38 181.14 174.20 179.55 3031531
2021-06-30 178.98 181.44 175.50 179.09 1814988
2021-07-01 177.44 179.69 160.52 161.09 4110168
2021-07-02 165.49 166.51 158.28 162.20 2458788
2021-07-06 147.31 150.56 139.65 147.11 8419474
2021-07-07 151.87 151.90 142.08 145.28 3760330
2021-07-08 136.25 140.38 133.07 138.59 6799594
2021-07-09 144.31 146.91 137.50 139.75 3328372
2021-07-12 140.39 140.94 134.00 137.46 2360563
2021-07-13 137.56 140.00 134.60 135.11 2706969
2021-07-14 136.23 137.73 128.75 130.41 3307444
2021-07-15 131.55 138.47 130.51 134.80 2580719
2021-07-16 136.01 136.20 131.71 133.40 1463134
2021-07-19 129.84 133.93 127.94 133.85 1844797
2021-07-20 135.12 138.63 129.74 137.95 1704749
2021-07-21 138.10 147.64 136.51 145.48 2621799
2021-07-22 146.49 146.49 134.21 134.68 2906467
2021-07-23 130.73 130.73 116.16 124.62 8675318
2021-07-26 109.01 125.29 103.60 115.44 17815814
2021-07-27 106.50 111.62 95.01 98.74 17910688
2021-07-28 107.21 115.57 107.11 110.83 12284404
2021-07-29 116.45 118.79 104.00 104.88 7966851
2021-07-30 99.63 105.97 97.50 102.46 8151013
2021-08-02 105.89 115.87 105.00 111.29 6551793
2021-08-03 109.03 109.21 103.88 107.52 4125959
2021-08-04 111.44 116.80 106.42 107.05 4976831
2021-08-05 106.99 109.54 104.11 106.32 2964721
2021-08-06 108.05 109.43 103.31 105.77 2939742
2021-08-09 107.50 115.38 104.87 114.11 5164982
2021-08-10 117.00 119.38 107.71 109.51 5302661
2021-08-11 109.43 109.99 103.20 104.72 4150447
2021-08-12 104.07 104.25 100.40 102.97 3625574
2021-08-13 102.28 105.36 98.00 100.60 4478804
2021-08-16 98.59 98.60 89.00 91.08 7666492
2021-08-17 85.11 94.34 84.05 90.44 9243896
2021-08-18 93.00 98.44 89.00 94.88 6118120
2021-08-19 91.04 91.21 84.88 86.30 7441339
2021-08-20 89.24 95.50 89.21 90.34 9083353
2021-08-23 93.65 93.83 86.65 91.57 6140954
2021-08-24 97.38 104.63 97.13 104.33 11273325
2021-08-25 100.18 101.95 96.56 101.08 6446245
2021-08-26 98.31 104.15 98.31 100.78 3940794
2021-08-27 99.24 100.34 96.00 96.47 3844762
2021-08-30 95.27 95.51 89.81 94.76 6959081
2021-08-31 94.63 98.48 92.16 95.19 8133491
2021-09-01 95.50 110.38 95.01 109.39 16336233
2021-09-02 110.57 114.20 106.61 107.01 7418252
2021-09-03 107.01 110.83 104.43 106.35 4329197
2021-09-07 111.22 114.99 111.11 113.19 5414629
2021-09-08 111.51 111.89 106.22 108.50 4449255
2021-09-09 105.00 111.18 104.82 109.52 3276434
2021-09-10 112.07 113.12 109.44 109.99 4336384
2021-09-13 108.17 108.51 100.60 100.93 5608217
2021-09-14 101.11 103.15 98.21 98.85 3331025
2021-09-15 97.66 99.80 95.50 99.53 2919467
2021-09-16 97.75 99.38 94.30 94.71 4041952
2021-09-17 97.50 97.75 94.71 95.62 3609388
2021-09-20 90.15 92.22 87.55 90.26 5365076
2021-09-21 92.03 92.84 89.58 90.60 2526153
2021-09-22 91.71 97.80 91.45 95.98 4180643
2021-09-23 97.44 97.80 92.88 95.87 2156021
2021-09-24 93.44 94.31 91.36 93.22 2254629
2021-09-27 92.42 93.48 87.55 93.21 4105030
2021-09-28 92.19 92.19 88.00 88.86 3798103
2021-09-29 89.21 92.18 88.40 89.42 2770872
2021-09-30 90.42 92.45 89.79 91.02 2006871
2021-10-01 91.65 93.50 88.87 90.50 2099417
2021-10-04 87.05 87.49 81.10 81.63 4719038
2021-10-05 82.72 86.58 82.12 84.79 3755902
2021-10-06 82.06 83.84 80.86 83.39 2698951
2021-10-07 87.69 89.99 86.70 86.90 4995199
2021-10-08 87.94 91.00 87.11 87.64 3017613
2021-10-11 90.51 91.60 87.17 87.17 2910087
2021-10-12 87.50 87.71 81.94 82.78 4311399
2021-10-13 83.99 84.81 81.38 84.27 3763119
2021-10-14 77.01 77.61 71.55 73.81 23000461
2021-10-15 71.71 73.16 62.69 63.73 26796645
2021-10-18 59.24 66.11 58.20 63.98 26160654
2021-10-19 65.90 69.88 65.58 66.50 15625136
2021-10-20 68.00 68.64 64.60 66.96 10359932
2021-10-21 66.12 73.88 66.04 72.44 12869560
2021-10-22 73.12 74.98 71.32 71.80 6933576
2021-10-25 71.66 73.73 68.62 73.51 5760040
2021-10-26 74.10 74.45 66.50 67.57 8442781
2021-10-27 66.03 69.03 65.62 67.02 4343282
2021-10-28 50.26 58.76 50.10 58.47 31946615
2021-10-29 56.67 58.61 51.37 53.52 12567037
2021-11-01 54.50 58.39 53.20 58.32 7347900
2021-11-02 56.30 57.45 53.05 55.50 5523848
2021-11-03 59.99 63.25 58.20 59.85 11040664
2021-11-04 61.50 62.39 57.03 57.78 5753240
2021-11-05 56.84 58.69 55.13 56.49 4258230
2021-11-08 56.37 57.25 54.10 55.42 5276480
2021-11-09 55.22 56.10 53.69 54.76 2827891
2021-11-10 54.69 58.33 53.90 55.96 4551480
2021-11-11 57.80 61.17 57.00 59.56 4213727
2021-11-12 59.38 59.70 57.26 58.08 3532288
2021-11-15 59.50 62.85 58.10 61.24 4399428
2021-11-16 62.70 64.56 60.67 60.98 3617376
2021-11-17 61.19 62.25 56.86 57.30 3113480
2021-11-18 56.00 57.80 54.80 55.30 2924548
2021-11-19 56.48 56.84 54.25 54.60 2615027
2021-11-22 55.33 57.29 53.12 55.12 3208034
2021-11-23 55.41 56.70 52.41 54.31 4307824
2021-11-24 54.32 56.47 51.20 54.45 5213877
2021-11-26 51.53 52.88 48.10 49.73 5780860
2021-11-29 50.10 50.65 48.30 50.49 3120353
2021-11-30 49.84 50.00 47.25 47.49 4113867
2021-12-01 48.03 48.20 43.43 43.94 5129918
2021-12-02 42.42 43.43 39.55 41.29 7672868
2021-12-03 38.92 41.10 35.49 39.18 11523179
2021-12-06 39.26 43.21 38.05 43.10 9527114
2021-12-07 45.25 46.37 43.30 43.66 5280294
2021-12-08 42.52 48.14 41.30 46.19 6583901
2021-12-09 46.05 49.20 45.06 45.23 6085338
2021-12-10 45.68 46.90 43.63 43.95 3906905
2021-12-13 43.00 43.60 41.59 41.70 3081617
2021-12-14 41.17 43.94 40.70 41.55 3964738
2021-12-15 41.27 41.28 38.46 40.84 4735181
2021-12-16 41.24 41.68 36.87 37.34 6374558
2021-12-17 34.34 40.45 34.11 39.08 15526557
2021-12-20 37.55 39.78 35.70 38.63 6546590
2021-12-21 39.68 42.46 38.60 42.42 4860201
2021-12-22 41.39 43.00 39.61 39.87 4135426
2021-12-23 40.30 42.04 39.75 40.90 2931241
2021-12-27 41.80 45.83 41.78 43.48 6045575
2021-12-28 44.02 44.17 40.19 40.55 4841765
2021-12-29 40.12 40.34 37.90 38.08 4142179
2021-12-30 38.36 43.69 38.36 43.02 6791136
2021-12-31 42.50 45.43 41.79 43.30 7160638
2022-01-03 43.29 44.00 40.70 42.06 3694124
2022-01-04 41.53 42.06 36.86 37.40 8240105
2022-01-05 37.29 39.49 35.50 36.09 5674457
2022-01-06 37.13 40.72 36.39 39.54 8860819
2022-01-07 40.18 43.03 39.76 41.99 7824251
2022-01-10 42.14 42.60 39.70 42.55 5135253
2022-01-11 41.34 45.31 41.24 44.85 5250939
2022-01-12 46.95 48.40 44.20 45.64 8273216
2022-01-13 44.51 45.64 43.55 44.05 3696124
2022-01-14 44.44 46.55 44.20 45.51 3571833
2022-01-18 44.55 48.96 43.90 47.26 6091038
2022-01-19 48.00 49.30 46.06 48.50 5939182
2022-01-20 51.52 51.68 48.12 49.01 8070952
2022-01-21 47.98 48.70 44.70 45.41 8472540
2022-01-24 42.70 43.28 40.07 43.25 7460351
2022-01-25 42.10 44.48 41.25 42.95 3001555
2022-01-26 43.81 44.14 39.28 39.79 4593475
2022-01-27 39.82 40.38 38.14 38.40 4021206
2022-01-28 38.02 39.30 36.40 39.09 4770910
2022-01-31 40.41 43.28 40.26 43.25 5146360
2022-02-01 43.53 44.48 41.72 43.97 3810100
2022-02-02 43.98 44.01 41.40 42.32 2323525
2022-02-03 41.57 43.47 40.96 41.45 2423902
2022-02-04 42.31 42.79 41.30 41.83 1931374
2022-02-07 41.89 43.65 41.08 41.28 2269333
2022-02-08 40.35 45.00 39.88 44.03 3575906
2022-02-09 45.37 46.30 44.18 45.60 3379043
2022-02-10 44.47 48.34 44.38 44.98 5502409
2022-02-11 45.77 47.46 45.02 45.83 3494168
2022-02-14 44.55 45.68 43.81 44.12 2580539
2022-02-15 46.00 46.00 44.69 45.84 2630151
2022-02-16 46.20 47.02 44.87 45.64 2670366
2022-02-17 45.50 47.04 43.60 44.28 3053027
2022-02-18 43.72 43.74 41.53 42.78 3766038
2022-02-22 41.24 42.75 40.31 40.52 2951387
2022-02-23 41.65 42.20 39.45 39.55 3419017
2022-02-24 37.48 40.84 37.03 40.78 4341904
2022-02-25 41.27 41.80 39.43 41.48 2835803
2022-02-28 40.97 44.17 40.61 42.75 2899891
2022-03-01 42.60 44.16 41.05 41.26 2184069
2022-03-02 41.27 41.39 38.50 39.24 2984778
2022-03-03 39.54 39.71 36.22 36.51 5394259
2022-03-04 36.80 37.39 33.08 33.57 5943125
2022-03-07 32.68 34.46 31.32 31.61 4988570
2022-03-08 31.80 33.47 30.63 31.93 4965367
2022-03-09 33.21 35.11 32.93 33.53 4087613
2022-03-10 31.48 31.52 27.34 28.21 12689948
2022-03-11 29.87 30.30 24.05 25.74 18111829
2022-03-14 22.78 26.37 21.23 24.39 19228466
2022-03-15 23.81 27.50 23.81 26.25 18669258
2022-03-16 33.80 37.37 30.60 36.63 26597402
2022-03-17 34.21 35.76 32.25 34.93 9942418
2022-03-18 35.40 42.90 35.30 40.69 22944871
2022-03-21 38.05 39.66 36.71 37.60 9315462
2022-03-22 39.73 41.17 38.21 41.00 9588159
2022-03-23 39.66 45.05 39.18 41.73 10469313
2022-03-24 41.65 42.20 38.80 40.45 5964266
2022-03-25 38.00 38.66 36.80 37.26 6329352
2022-03-28 38.09 38.91 36.34 37.76 4901665
2022-03-29 39.05 41.03 38.40 38.50 6192334
2022-03-30 38.42 39.35 37.09 37.40 5464834
2022-03-31 35.18 35.90 32.40 32.56 10002857
2022-04-01 36.13 36.48 33.26 34.60 10136584
2022-04-04 36.60 41.36 36.03 41.35 11132266
2022-04-05 39.93 40.54 38.68 39.32 4401314
2022-04-06 38.68 39.16 37.38 38.83 3558665
2022-04-07 38.50 38.80 35.40 36.13 6047457
2022-04-08 36.00 37.36 35.36 35.63 3720486
2022-04-11 34.69 35.45 33.30 34.94 4711616
2022-04-12 35.94 36.10 33.68 34.21 3269554
2022-04-13 34.18 36.33 33.55 35.58 3264281
2022-04-14 35.09 35.97 33.87 34.77 2697350
2022-04-18 33.84 34.61 31.83 33.31 3058290
2022-04-19 32.90 34.50 32.16 34.39 2233745
2022-04-20 33.85 33.85 32.26 33.21 3049899
2022-04-21 32.67 33.68 30.85 31.04 5118322
2022-04-22 31.26 33.01 31.16 31.28 3861967
2022-04-25 29.53 32.33 29.53 32.10 3746243
2022-04-26 31.97 32.30 30.41 31.76 2832648
2022-04-27 32.03 34.80 31.84 32.04 4755253
2022-04-28 32.45 32.72 29.84 31.94 3180578
2022-04-29 35.18 36.22 31.88 31.99 6963443
2022-05-02 32.23 33.42 31.47 33.21 3119219
2022-05-03 33.28 34.75 32.89 33.61 2472326
2022-05-04 32.91 34.68 32.20 34.50 2734895
2022-05-05 33.48 34.16 31.51 31.93 2653125
2022-05-06 31.90 31.93 29.65 29.88 3805662
2022-05-09 28.66 29.14 26.84 28.35 5029300
2022-05-10 29.96 31.36 29.43 30.39 5849344
2022-05-11 30.23 31.18 29.20 29.36 3376279
2022-05-12 28.80 30.22 27.54 29.95 3916146
2022-05-13 30.66 31.87 30.60 31.00 2729455
2022-05-16 31.15 33.06 31.08 31.30 2872197
2022-05-17 33.39 34.97 31.51 32.08 5692145
2022-05-18 31.34 33.19 31.03 31.71 2794410
2022-05-19 31.87 33.96 31.56 33.47 3151904
2022-05-20 34.60 35.52 33.10 34.15 3664978
2022-05-23 33.78 34.81 32.53 34.34 2495933
2022-05-24 33.30 34.24 31.10 31.60 3239746
2022-05-25 31.87 32.89 31.26 31.45 1750788
2022-05-26 31.83 35.08 31.64 34.82 3120996
2022-05-27 35.07 36.36 33.80 36.18 2777398
2022-05-31 36.67 37.87 35.49 36.71 4450034
2022-06-01 36.66 37.95 35.40 35.49 2991176
2022-06-02 35.42 38.70 35.30 38.30 3762622
2022-06-03 37.78 38.20 36.40 36.86 1738064
2022-06-06 39.66 48.00 39.66 43.70 20593550
2022-06-07 43.55 46.79 43.33 46.68 6354289
2022-06-08 48.10 48.15 45.26 46.22 5905107
2022-06-09 43.95 45.62 43.25 45.15 4939594
2022-06-10 44.90 46.32 43.50 44.83 3686877
2022-06-13 42.85 43.99 41.17 41.51 3469487
2022-06-14 42.73 45.49 42.52 43.83 3352469
2022-06-15 44.71 45.57 43.74 44.68 2714749
2022-06-16 42.60 44.15 41.64 42.40 2233507
2022-06-17 45.37 47.19 43.92 44.58 4737500
2022-06-21 46.70 52.37 46.29 51.58 9098454
2022-06-22 48.64 51.12 48.45 50.39 3928585
2022-06-23 52.38 55.04 50.68 52.42 5957294
2022-06-24 53.96 54.45 51.43 52.94 3956972
2022-06-27 54.90 57.76 53.48 53.74 6895817
2022-06-28 54.92 56.64 52.54 52.79 4031166
2022-06-29 51.17 52.77 50.27 51.49 2354572
2022-06-30 50.25 52.84 49.41 52.21 2618420
2022-07-01 51.79 53.24 50.78 52.75 1686168
2022-07-05 51.80 56.08 50.53 56.08 3386094
2022-07-06 55.00 55.49 49.22 49.90 4478005
2022-07-07 51.55 52.28 50.20 52.20 2787654
2022-07-08 51.40 52.40 50.27 51.42 1779572
2022-07-11 49.10 49.10 46.20 46.82 3609558
2022-07-12 47.00 47.95 45.84 47.22 1713168
2022-07-13 45.63 47.87 45.34 47.23 1816815
2022-07-14 46.88 47.55 45.70 46.39 1483465
2022-07-15 45.78 45.92 44.15 45.66 1729991
2022-07-18 47.02 49.16 45.93 46.14 2185048
2022-07-19 47.14 47.14 45.27 46.64 2240278
2022-07-20 46.35 47.01 44.68 45.06 1741337
2022-07-21 45.61 47.20 45.06 46.99 1910696
2022-07-22 46.76 46.76 43.70 44.65 2109129
2022-07-25 44.90 45.37 43.60 44.59 1339160
2022-07-26 45.29 45.48 41.67 42.09 2634443
2022-07-27 42.50 43.24 40.36 43.17 2184684
2022-07-28 42.43 43.85 41.30 42.70 1949965
2022-07-29 40.77 42.58 40.50 41.60 2396193
2022-08-01 40.60 41.19 38.97 40.87 2831342
2022-08-02 39.40 42.58 39.28 40.91 2312889
2022-08-03 40.72 42.41 40.20 42.10 1834477
2022-08-04 43.17 44.37 41.82 42.34 2033222
2022-08-05 41.34 41.59 40.66 41.19 1336798
2022-08-08 41.07 41.10 40.11 40.36 1307585
2022-08-09 40.36 40.78 39.14 39.75 974452
2022-08-10 39.46 40.20 38.60 40.17 2090142
2022-08-11 41.53 43.75 40.56 40.99 3149492
2022-08-12 39.60 41.34 39.52 41.13 1603048
2022-08-15 40.83 42.90 40.61 42.07 2253641
2022-08-16 41.50 41.52 40.20 40.93 1341251
2022-08-17 40.93 41.28 39.36 39.81 1901544
2022-08-18 39.51 39.78 38.46 39.74 1128773
2022-08-19 39.42 39.58 38.02 38.37 1375910
2022-08-22 38.15 40.38 38.15 38.39 2264216
2022-08-23 38.56 39.77 36.61 38.97 2025225
2022-08-24 38.27 41.45 37.75 40.72 2663080
2022-08-25 43.09 45.98 42.90 45.91 6385124
2022-08-26 50.48 50.60 45.70 46.34 9364504
2022-08-29 46.78 48.48 45.84 46.27 3731738
2022-08-30 45.00 47.79 42.55 45.89 7003889
2022-08-31 47.45 50.33 46.76 49.09 6674005
2022-09-01 48.21 49.08 46.36 49.03 3271582
2022-09-02 48.86 50.18 46.98 48.92 2758744
2022-09-06 48.23 48.30 43.50 43.72 2513722
2022-09-07 43.81 44.93 42.69 44.41 1383867
2022-09-08 43.19 44.97 43.06 44.88 1654195
2022-09-09 45.93 47.43 45.77 46.42 2067340
2022-09-12 46.83 47.54 46.30 47.12 1018689
2022-09-13 45.33 46.52 44.50 44.67 2011473
2022-09-14 44.83 45.53 44.10 45.47 905942
2022-09-15 44.91 45.65 43.97 44.17 901511
2022-09-16 42.98 43.07 40.78 41.00 2200303
2022-09-19 40.16 41.91 40.11 41.85 975683
2022-09-20 41.60 43.39 41.60 42.30 1202477
2022-09-21 41.57 41.64 39.57 39.62 1790081
2022-09-22 39.85 41.12 39.08 39.68 1964165
2022-09-23 38.71 39.11 37.49 38.06 1897523
2022-09-26 38.31 39.59 38.00 38.10 2915915
2022-09-27 38.82 39.85 37.66 38.11 1457208
2022-09-28 37.01 38.96 36.91 38.58 1764535
2022-09-29 37.28 37.65 35.61 36.40 2453370
2022-09-30 36.18 37.79 36.03 37.29 1513999
2022-10-03 37.30 37.97 36.43 37.55 902489
2022-10-04 38.95 40.75 38.74 39.99 1704041
2022-10-05 40.03 40.82 39.61 39.67 2034450
2022-10-06 39.61 40.26 38.02 38.09 1260528
2022-10-07 37.24 37.66 36.30 37.18 1231184
2022-10-10 36.15 36.15 33.80 35.52 1912408
2022-10-11 34.81 35.78 34.04 35.08 1903960
2022-10-12 35.19 36.32 34.85 36.10 816800
2022-10-13 34.20 35.68 33.90 35.24 1704398
2022-10-14 35.60 35.96 34.58 34.73 1021718
2022-10-17 35.50 36.62 35.23 35.36 1763596
2022-10-18 36.50 37.79 35.70 36.17 1994820
2022-10-19 35.02 35.11 33.62 34.07 1624972
2022-10-20 34.37 35.10 33.90 34.09 1578493
2022-10-21 33.80 34.98 33.71 34.95 1203981
2022-10-24 28.70 32.34 28.00 32.18 8600185
2022-10-25 32.91 33.40 31.82 32.94 3633984
2022-10-26 33.00 35.67 32.87 34.86 3407354
2022-10-27 33.83 35.17 33.10 34.46 1557884
2022-10-28 33.00 33.99 32.32 33.85 1540103
2022-10-31 33.57 34.57 33.57 33.86 1052614
2022-11-01 36.50 36.75 35.06 35.50 2802344
2022-11-02 36.11 37.09 35.44 36.07 1936680
2022-11-03 35.50 38.00 35.48 37.59 2124367
2022-11-04 40.11 40.43 38.31 38.91 3650866
2022-11-07 39.23 40.47 39.23 40.22 1407919
2022-11-08 39.22 40.22 38.64 40.00 1097888
2022-11-09 39.25 40.09 38.60 38.61 1161951
2022-11-10 40.96 42.14 40.40 42.11 1854514
2022-11-11 43.51 45.92 42.69 45.61 2765534
2022-11-14 46.05 49.71 45.93 49.01 3170839
2022-11-15 52.20 53.99 51.20 53.86 5370998
2022-11-16 51.63 52.88 50.29 50.35 3029693
2022-11-17 48.41 53.25 48.41 52.26 2809152
2022-11-18 52.00 52.67 49.95 50.62 1588177
2022-11-21 51.44 54.17 48.80 50.40 5200733
2022-11-22 49.32 54.60 48.87 54.39 4094365
2022-11-23 55.00 56.44 53.91 56.38 2332571
2022-11-25 54.35 54.58 51.81 52.71 1413449
2022-11-28 51.30 55.12 51.11 53.49 1836308
2022-11-29 56.40 59.38 56.28 58.50 3891311
2022-11-30 60.01 61.50 59.19 61.49 4897596
2022-12-01 60.11 61.10 59.65 60.95 2012886
2022-12-02 60.50 67.90 60.36 66.30 5148616
2022-12-05 70.44 70.52 63.05 65.63 5508160
2022-12-06 66.80 68.38 65.03 67.22 3064634
2022-12-07 64.36 65.48 63.24 65.08 2023473
2022-12-08 68.29 68.40 66.68 67.94 2771966
2022-12-09 69.00 70.38 66.38 66.67 2289513
2022-12-12 65.50 65.78 63.75 65.39 1272271
2022-12-13 68.63 70.60 68.12 68.85 2379745
2022-12-14 68.63 71.35 68.29 70.33 2678137
2022-12-15 71.74 72.20 66.89 67.09 1695449
2022-12-16 66.75 67.82 65.52 66.47 1263969
2022-12-19 66.49 66.49 63.30 64.71 1277253
2022-12-20 61.01 63.38 60.61 61.01 2554018
2022-12-21 61.20 63.01 60.85 62.03 1497244
2022-12-22 64.42 64.47 61.48 62.43 1715888
2022-12-23 62.27 62.85 60.88 62.06 805443
2022-12-27 63.00 64.90 62.48 64.05 1610206
2022-12-28 63.42 63.74 56.71 58.14 2958468
2022-12-29 58.00 60.88 57.58 58.91 1291397
2022-12-30 44.30 49.00 39.72 40.65 26943671
2023-01-03 41.04 41.56 37.71 37.84 10422343
2023-01-04 40.22 43.48 39.60 41.24 10808472
2023-01-05 40.80 47.93 40.60 45.90 10174721
2023-01-06 46.22 46.44 43.45 43.62 4380254
2023-01-09 47.29 49.96 44.33 44.65 6518358
2023-01-10 46.35 47.98 44.40 47.19 5662385
2023-01-11 46.86 50.65 46.70 49.24 5935080
2023-01-12 49.00 49.09 47.22 47.97 3993793
2023-01-13 47.87 53.34 47.77 52.25 6551919
2023-01-17 51.24 52.92 49.77 50.57 3626582
2023-01-18 51.86 52.30 49.26 49.36 2694464
2023-01-19 50.46 52.70 50.00 51.68 3217305
2023-01-20 53.50 53.52 52.02 52.99 3231822
2023-01-23 53.40 54.50 51.49 53.51 3006366
2023-01-24 52.78 53.45 52.05 53.14 1117915
2023-01-25 52.83 55.45 52.63 53.80 1939580
2023-01-26 55.03 55.20 52.33 54.51 2277098
2023-01-27 54.10 54.57 52.70 54.19 1481110
2023-01-30 51.74 52.68 50.80 51.43 2031407
2023-01-31 51.12 52.62 50.20 50.76 1614710
2023-02-01 52.86 56.25 52.86 55.98 3723214
2023-02-02 55.28 56.56 52.86 53.55 2959816
2023-02-03 52.89 54.89 52.24 52.33 1701259
2023-02-06 50.90 51.40 48.61 50.50 3267847
2023-02-07 48.62 50.03 47.66 49.95 2876358
2023-02-08 49.06 49.47 46.83 46.96 2837040
2023-02-09 48.28 48.65 47.30 47.50 1783123
2023-02-10 46.00 47.22 45.27 45.90 1985947
2023-02-13 44.87 47.65 44.77 47.63 2036000
2023-02-14 48.61 48.92 47.03 47.88 1999756
2023-02-15 51.14 52.58 49.14 50.21 6825925
2023-02-16 50.60 50.80 48.46 50.08 2268142
2023-02-17 49.00 49.16 47.11 47.31 2431979
2023-02-21 46.23 47.87 45.93 46.55 1955120
2023-02-22 47.00 47.68 46.07 46.49 1372815
2023-02-23 47.14 47.57 44.14 44.81 2438232
2023-02-24 44.07 45.90 43.32 45.67 2274593
2023-02-27 46.54 47.18 45.87 46.47 1108123
2023-02-28 46.40 49.83 46.27 49.21 2959332
2023-03-01 51.21 51.39 48.60 49.12 2272211
2023-03-02 48.32 51.66 48.20 51.52 1890255
2023-03-03 51.22 51.62 49.58 50.23 1278945
2023-03-06 50.42 50.49 48.73 49.39 1592693
2023-03-07 48.72 49.73 48.52 49.10 1121876
2023-03-08 48.38 48.80 47.60 48.67 1002191
2023-03-09 47.67 47.71 45.90 45.95 2047117
2023-03-10 45.55 46.63 44.16 45.33 2198564
2023-03-13 45.00 46.71 43.00 46.05 2267025
2023-03-14 46.81 47.43 46.14 46.92 1425927
2023-03-15 46.26 46.65 44.85 45.38 1271662
2023-03-16 45.00 46.37 44.60 46.14 1233899
2023-03-17 46.95 46.95 44.32 45.07 1843301
2023-03-20 44.68 45.01 43.88 44.07 1565991
2023-03-21 44.80 46.66 44.31 45.75 1775728
2023-03-22 46.28 47.92 45.82 46.02 1975884
2023-03-23 48.12 51.25 48.04 48.68 4702109
2023-03-24 49.00 50.26 48.18 49.28 1322650
2023-03-27 49.02 50.16 48.62 49.31 1484249
2023-03-28 51.50 52.32 44.12 46.20 10639912
2023-03-29 46.50 49.52 46.32 49.39 3482909
2023-03-30 49.28 52.63 49.21 51.77 4123617
2023-03-31 51.60 53.30 51.12 51.85 3217688
2023-04-03 51.63 54.10 51.27 51.55 2481457
2023-04-04 51.12 51.41 49.77 51.02 1265985
2023-04-05 51.04 51.04 48.00 48.30 1472510
2023-04-06 48.59 49.45 47.86 49.00 1089350
2023-04-10 49.00 49.49 47.76 48.04 903615
2023-04-11 48.53 51.82 48.53 49.86 2785851
2023-04-12 49.86 49.86 47.42 47.56 1976649
2023-04-13 48.61 48.81 47.80 48.05 1025256
2023-04-14 48.30 49.13 47.60 47.81 1175324
2023-04-17 49.00 49.56 48.26 49.21 1103362
2023-04-18 49.31 49.91 48.89 49.31 975284
2023-04-19 48.08 49.52 47.92 49.03 1589827
2023-04-20 48.73 48.80 46.53 47.03 1963204
2023-04-21 46.28 46.82 44.78 46.26 1703371
2023-04-24 45.73 45.73 43.90 44.14 1602604
2023-04-25 43.22 43.33 41.92 42.93 1601949
2023-04-26 44.23 44.36 42.86 43.06 2354362
2023-04-27 43.20 44.20 42.84 43.76 1370749
2023-04-28 43.75 44.92 43.15 44.27 1591416
2023-05-01 44.23 44.40 43.20 43.51 1257325
2023-05-02 43.36 43.36 42.16 42.60 1482320
2023-05-03 42.68 43.27 42.27 42.76 784532
2023-05-04 43.30 43.34 42.04 42.36 1397339
2023-05-05 42.80 42.95 42.39 42.41 1076195
2023-05-08 42.97 43.00 41.10 41.26 1960696
2023-05-09 40.28 42.78 40.01 42.64 1584430
2023-05-10 42.47 42.70 41.40 41.99 991361
2023-05-11 42.01 43.28 41.85 42.95 1390258
2023-05-12 42.52 42.52 40.95 41.01 1404643
2023-05-15 41.75 43.15 39.80 43.15 3064000
2023-05-16 39.54 41.81 39.40 41.24 5929544
2023-05-17 40.87 41.55 40.23 41.42 2086619
2023-05-18 40.53 40.89 38.04 38.66 4729816
2023-05-19 38.54 38.85 37.52 38.09 2126995
2023-05-22 39.00 40.06 38.68 39.57 2423750
2023-05-23 39.24 39.89 38.57 38.62 1812814
2023-05-24 39.00 40.30 38.02 39.12 4002704
2023-05-25 39.73 39.78 37.32 37.96 2420921
2023-05-26 38.61 39.77 38.28 38.40 2219726
2023-05-30 38.70 38.70 35.91 36.94 3331482
2023-05-31 36.90 36.97 36.00 36.86 1956373
2023-06-01 36.82 38.92 36.78 38.21 2019805
2023-06-02 39.97 40.10 38.81 38.98 2099265
2023-06-05 38.80 39.24 37.95 39.12 1172301
2023-06-06 38.99 40.51 38.75 40.23 2042934
2023-06-07 40.06 41.36 39.65 40.19 1274442
2023-06-08 40.40 40.80 40.10 40.37 889844
2023-06-09 40.78 42.52 40.71 41.70 1899726
2023-06-12 41.86 42.15 40.67 40.82 1100388
2023-06-13 41.62 42.61 41.17 41.52 981736
2023-06-14 41.50 42.29 41.45 41.92 1099387
2023-06-15 43.03 43.46 42.34 42.53 1779718
2023-06-16 43.10 43.44 41.28 42.03 1437235
2023-06-20 40.75 40.78 38.95 39.48 2438329
2023-06-21 39.60 40.24 39.24 39.90 2714553
2023-06-22 39.80 40.13 39.20 39.84 572883
2023-06-23 39.31 39.42 38.25 38.99 1013195
2023-06-26 38.93 39.53 38.76 38.96 752565
2023-06-27 39.91 40.30 39.55 39.83 1016654
2023-06-28 39.72 40.22 39.06 39.90 1136040
2023-06-29 39.20 39.78 38.95 39.65 753239
2023-06-30 39.92 40.83 39.66 39.74 1487213
2023-07-03 40.54 42.39 39.05 41.12 3185835
2023-07-05 40.32 42.42 40.14 42.06 1966298
2023-07-06 41.27 42.00 39.42 39.83 1828580
2023-07-07 39.86 42.76 39.83 42.34 2789405
2023-07-10 42.00 43.07 41.84 42.62 1351243
2023-07-11 43.11 44.64 42.80 43.42 1751690
2023-07-12 44.36 46.03 43.65 45.27 2305693
2023-07-13 46.11 46.58 45.38 46.33 1870832
2023-07-14 45.77 47.39 45.61 46.97 1598086
2023-07-17 46.77 47.57 46.27 46.56 1236934
2023-07-18 45.41 46.02 43.64 44.02 1455343
2023-07-19 44.98 48.52 44.98 47.07 3514733
2023-07-20 46.27 47.80 46.19 47.41 1148247
2023-07-21 47.89 48.22 46.37 46.45 1241856
2023-07-24 46.14 50.48 45.69 49.38 2995646
2023-07-25 51.50 52.40 50.26 51.26 2491228
2023-07-26 51.27 53.60 51.27 52.89 2806927
2023-07-27 53.85 55.60 52.89 54.42 2827389
2023-07-28 57.20 59.35 56.63 58.71 4130857
2023-07-31 58.73 60.95 57.95 60.20 2468567
2023-08-01 58.62 61.80 58.50 59.88 2616074
2023-08-02 57.81 58.08 54.85 55.44 3402104
2023-08-03 57.60 60.46 57.59 58.54 2997295
2023-08-04 58.70 58.85 56.95 57.31 1279713
2023-08-07 57.68 57.68 55.50 56.33 1057333
2023-08-08 53.93 54.82 53.47 54.28 1831103
2023-08-09 55.03 55.03 53.66 53.80 757024
2023-08-10 55.42 55.60 53.68 53.73 2271800
2023-08-11 52.09 52.54 49.07 49.22 3095698
2023-08-14 48.17 49.65 47.81 49.12 1565710
2023-08-15 48.73 49.39 47.94 48.21 1242754
2023-08-16 47.45 49.70 47.17 49.14 2071682
2023-08-17 50.39 50.50 48.77 49.08 1263350
2023-08-18 47.11 48.19 47.04 48.14 1322731
2023-08-21 47.62 49.13 46.66 48.64 1841268
2023-08-22 50.00 50.18 47.88 48.37 1392573
2023-08-23 48.40 49.25 48.00 48.80 1563225
2023-08-24 48.11 52.30 48.11 49.40 4168660
2023-08-25 50.30 52.66 48.27 51.06 2337962
2023-08-28 52.87 55.23 52.15 55.00 3598256
2023-08-29 56.73 60.88 56.18 60.01 5968619
2023-08-30 58.69 61.34 58.30 60.68 4580191
2023-08-31 60.00 61.45 59.42 59.60 2943297
2023-09-01 61.00 66.08 60.55 63.39 5270915
2023-09-05 61.81 63.51 60.90 62.72 2061078
2023-09-06 63.26 65.50 63.10 64.19 2365627
2023-09-07 61.21 61.94 59.23 60.00 2922533
2023-09-08 59.13 60.18 56.79 57.95 2838553
2023-09-11 58.70 58.70 58.70 58.70 2011
2023-09-12 58.74 60.14 58.33 59.11 1168482
2023-09-13 58.50 59.75 58.50 58.88 825380
2023-09-14 60.29 60.37 59.29 59.60 1058913
2023-09-15 59.63 59.84 58.32 59.15 701601
2023-09-18 58.54 59.49 57.70 58.99 776297
2023-09-19 58.99 60.08 58.42 58.88 844926
2023-09-20 58.91 60.26 58.78 59.48 2050289
2023-09-21 58.34 58.38 56.10 57.09 1521585
2023-09-22 60.14 60.21 58.98 59.03 1925750
2023-09-25 57.63 59.50 57.58 58.06 1181428
2023-09-26 57.44 59.64 57.25 57.50 1546403
2023-09-27 58.17 58.24 56.90 57.53 864745
2023-09-28 57.30 58.68 56.96 57.96 1493159
2023-09-29 59.80 60.67 57.67 57.81 1122568
2023-10-02 57.77 58.42 56.40 57.11 827469
2023-10-03 56.30 56.77 54.84 55.26 1527683
2023-10-04 54.58 55.11 53.86 54.47 1244574
2023-10-05 54.21 54.26 52.17 53.41 1852975
2023-10-06 53.41 57.80 53.41 57.37 2481080
2023-10-09 56.79 60.14 56.79 58.97 1810768
2023-10-10 60.20 63.39 59.57 62.76 3522903
2023-10-11 64.08 67.49 63.30 63.95 6072279
2023-10-12 62.96 63.26 60.85 61.52 3412644
2023-10-13 60.66 64.04 60.57 62.38 1567815
2023-10-16 61.55 63.57 59.95 62.09 1029602
2023-10-17 61.80 64.12 61.56 62.37 1241002
2023-10-18 61.67 62.66 61.56 62.14 806298
2023-10-19 61.68 62.51 57.65 58.43 3055593
2023-10-20 57.89 58.25 56.88 57.78 1348095
2023-10-23 57.08 58.36 56.21 57.48 889552
2023-10-24 58.11 62.30 58.11 59.64 2034153
2023-10-25 58.75 59.15 55.71 56.06 1830140
2023-10-26 56.15 58.56 56.00 57.51 1463214
2023-10-27 59.10 60.10 57.23 57.36 927320
2023-10-30 58.81 59.56 56.60 57.80 1354682
2023-10-31 57.21 57.39 54.54 55.45 1646578
2023-11-01 55.44 56.09 54.89 55.75 882694
2023-11-02 56.72 57.46 55.72 55.79 916220
2023-11-03 57.47 60.28 57.10 58.72 2936312
2023-11-06 60.86 63.25 59.87 61.43 3068030
2023-11-07 61.04 61.19 58.84 60.61 1567560
2023-11-08 60.24 60.89 58.94 59.10 1414173
2023-11-09 59.25 59.30 56.45 57.28 2127210
2023-11-10 56.99 58.13 56.38 57.96 949937
2023-11-13 59.00 61.54 58.62 60.57 2104733
2023-11-14 61.68 61.90 59.56 60.73 1779520
2023-11-15 62.70 63.77 60.40 62.15 3176892
2023-11-16 59.84 61.59 58.47 59.53 2027833
2023-11-17 60.00 60.80 59.12 59.57 1024687
2023-11-20 60.80 64.46 60.76 62.55 3252764
2023-11-21 61.56 62.20 59.81 60.37 1780554
2023-11-22 61.00 61.05 57.85 59.38 2102100
2023-11-24 59.98 61.16 57.70 58.73 1808069
2023-11-27 59.20 59.90 55.13 56.73 3620867
2023-11-28 57.42 58.19 55.54 55.86 1701881
2023-11-29 55.00 55.19 54.03 54.54 2305907
2023-11-30 55.21 55.33 53.52 53.92 1796958
2023-12-01 53.14 54.86 52.50 54.43 1345710
2023-12-04 53.02 53.08 51.88 52.72 1663719
2023-12-05 51.61 53.22 51.54 52.84 1094036
2023-12-06 53.63 53.89 51.85 51.99 1201361
2023-12-07 52.09 52.20 50.53 51.16 1724017
2023-12-08 50.78 52.55 50.28 52.06 1244986
2023-12-11 52.00 53.19 51.40 52.81 1189397
2023-12-12 53.36 53.87 52.40 52.95 1311606
2023-12-13 52.17 52.92 51.63 52.78 1129960
2023-12-14 53.25 55.53 53.23 55.00 2684747
2023-12-15 55.95 55.95 54.25 54.95 1893501
2023-12-18 54.40 54.40 51.01 51.70 2854837
2023-12-19 52.00 53.38 51.93 52.83 1663539
2023-12-20 52.18 52.45 50.90 50.98 1382020
2023-12-21 52.22 53.12 51.70 53.01 1590645
2023-12-22 51.30 51.89 50.89 51.50 1308853
2023-12-26 51.91 52.53 51.45 51.89 691454
2023-12-27 52.31 52.52 51.50 51.97 964429
2023-12-28 53.46 55.48 53.07 54.17 2993008
2023-12-29 54.31 55.99 54.31 54.63 1662902
2024-01-02 53.18 53.41 51.33 51.49 1937568
2024-01-03 51.06 52.28 50.80 52.15 1113770
2024-01-04 52.15 53.14 51.98 52.37 1116695
2024-01-05 51.68 52.21 50.86 51.51 962478
2024-01-08 50.23 51.02 49.54 50.93 1982578
2024-01-09 49.90 50.04 48.43 48.95 1752781
2024-01-10 48.75 48.99 47.63 48.23 1559811
2024-01-11 49.09 49.25 47.74 48.48 1089778
2024-01-12 48.22 49.32 47.66 47.79 1099596
2024-01-16 46.82 46.90 45.00 46.40 2621341
2024-01-17 44.89 46.68 44.74 46.50 1670981
2024-01-18 47.20 47.55 45.84 46.11 3608483
2024-01-19 45.99 47.38 45.26 46.86 1187701
2024-01-22 45.46 45.46 43.61 45.06 3061347
2024-01-23 47.27 48.98 47.00 47.39 3450861
2024-01-24 50.00 50.87 48.61 49.11 2470345
2024-01-25 50.00 50.29 48.23 49.02 1485614
2024-01-26 48.35 49.54 48.12 48.98 1041193
2024-01-29 48.83 48.83 46.75 47.77 1218570
2024-01-30 46.70 47.26 46.46 46.88 778913
2024-01-31 46.58 47.87 46.43 46.72 747284
2024-02-01 47.04 47.42 46.36 46.90 669936
2024-02-02 46.26 46.72 45.81 46.20 919540
2024-02-05 46.00 46.03 45.15 45.95 863435
2024-02-06 48.69 49.11 47.60 49.10 2481575
2024-02-07 48.00 48.84 47.43 48.51 923238
2024-02-08 48.13 48.38 47.18 48.17 840034
2024-02-09 47.92 48.59 47.78 48.53 653349
2024-02-12 48.74 49.96 48.65 48.73 800019
2024-02-13 48.10 49.25 47.68 47.98 838403
2024-02-14 49.00 50.04 48.91 49.97 1075491
2024-02-15 49.76 50.69 49.36 50.69 836054
2024-02-16 51.80 52.91 51.71 52.29 1993718
2024-02-20 51.85 51.85 49.17 49.76 1824850
2024-02-21 50.88 51.28 49.88 49.93 997960
2024-02-22 50.48 51.23 50.38 50.48 981624
2024-02-23 50.75 51.09 49.63 50.55 826554
2024-02-26 50.26 51.49 50.07 51.34 764485
2024-02-27 52.26 54.45 51.89 52.96 1893179
2024-02-28 52.40 52.83 52.00 52.22 667600
2024-02-29 52.98 54.90 52.93 53.52 1534788
2024-03-01 54.75 57.17 54.58 55.57 1985449
2024-03-04 56.50 56.50 53.60 55.76 1515677
2024-03-05 55.20 55.89 54.60 55.32 882270
2024-03-06 56.77 57.85 56.26 56.62 1577667
2024-03-07 56.56 56.56 54.92 56.17 1196943
2024-03-08 56.25 58.10 56.10 57.24 1377859
2024-03-11 58.08 60.86 58.08 59.45 2104456
2024-03-12 61.65 64.03 60.60 64.02 2432151
2024-03-13 62.92 65.44 62.80 65.40 3026795
2024-03-14 61.50 62.00 55.51 56.40 7070756
2024-03-15 56.15 56.63 54.01 54.25 2537211
2024-03-18 54.70 57.44 54.65 56.98 2076963
2024-03-19 56.10 56.74 55.42 56.53 839960
2024-03-20 56.05 58.05 56.05 57.68 1287626
2024-03-21 58.01 58.52 55.35 55.38 1230404
2024-03-22 54.42 54.91 54.03 54.19 811621
2024-03-25 54.20 55.18 53.98 54.25 998066
2024-03-26 54.54 54.64 53.33 53.37 934211
2024-03-27 52.84 53.86 52.68 53.71 988462
2024-03-28 53.88 55.14 53.88 54.15 1339227
2024-04-01 55.18 57.59 55.07 56.70 1260788
2024-04-02 56.40 56.40 54.51 55.38 1112338
2024-04-03 55.36 56.33 54.99 56.11 577545
2024-04-04 57.04 57.78 55.74 55.91 513965
2024-04-05 55.54 56.60 55.45 56.48 506803
2024-04-08 56.69 57.75 56.35 57.71 657890
2024-04-09 57.78 59.96 57.78 59.44 1277980
2024-04-10 58.80 60.76 58.65 59.00 903960
2024-04-11 59.30 60.15 59.02 60.05 627239
2024-04-12 59.00 59.40 57.47 57.49 853405
2024-04-15 58.20 58.98 56.53 56.79 759791
2024-04-16 56.06 56.26 54.68 54.78 1167155
2024-04-17 55.46 55.46 54.20 54.33 591400
2024-04-18 55.10 55.55 54.55 54.85 810474
2024-04-19 54.50 55.09 54.20 54.77 683899
2024-04-22 55.66 55.99 54.75 55.55 1000777
2024-04-23 57.55 63.27 57.55 61.93 3781114
2024-04-24 63.00 65.49 62.94 63.98 3132877
2024-04-25 61.63 63.20 61.06 63.00 1842617
2024-04-26 65.16 68.92 65.16 66.38 3064293
2024-04-29 66.39 66.64 65.01 65.28 1506645
2024-04-30 64.26 65.53 64.01 64.31 1732078
2024-05-01 64.31 65.15 63.72 64.10 1137307
2024-05-02 67.58 72.89 67.37 71.71 4366133
2024-05-03 70.60 71.92 69.80 71.78 2274463
2024-05-06 72.32 75.25 72.10 73.49 2450912
2024-05-07 72.13 72.21 70.34 71.06 1850781
2024-05-08 69.01 69.86 67.50 69.02 1943349
2024-05-09 71.83 72.08 69.30 69.89 1393426
2024-05-10 71.45 72.35 68.54 68.90 1790389
2024-05-13 70.23 74.49 70.23 72.53 2638050
2024-05-14 70.71 73.53 69.70 73.52 2198981
2024-05-15 74.46 74.67 72.56 74.57 1190627
2024-05-16 75.00 77.78 74.41 77.78 2177645
2024-05-17 78.79 81.86 78.68 80.41 2805743
2024-05-20 80.00 80.33 77.93 78.63 1243579
2024-05-21 76.86 77.75 75.60 76.76 1276594
2024-05-22 75.50 76.99 75.20 76.59 1132376
2024-05-23 76.23 76.23 73.07 73.80 2405716
2024-05-24 73.29 75.60 72.73 74.64 1650908
2024-05-28 76.75 80.82 75.70 76.91 3664691
2024-05-29 74.61 78.40 74.25 76.36 1300752
2024-05-30 76.54 76.54 74.21 74.69 1741096
2024-05-31 74.86 76.35 74.25 75.14 1822967
2024-06-03 76.40 77.20 73.80 74.40 1048891
2024-06-04 74.87 75.43 73.83 74.33 1362872
2024-06-05 75.15 76.78 74.90 75.38 1148787
2024-06-06 75.38 77.09 74.47 76.48 1066894
2024-06-07 75.41 76.05 74.32 74.90 961288
2024-06-10 73.51 75.28 72.67 74.88 891233
2024-06-11 74.32 76.10 73.69 74.61 1286339
2024-06-12 74.80 75.24 73.17 73.57 1169593
2024-06-13 73.79 74.27 70.24 71.58 2116846
2024-06-14 70.76 71.50 70.66 71.06 1022011
2024-06-17 70.00 70.00 66.90 69.05 2733249
2024-06-18 67.90 68.19 66.55 67.48 1474313
2024-06-20 68.25 68.54 65.81 66.17 1707467
2024-06-21 65.51 67.98 65.38 67.94 1529032
2024-06-24 67.43 69.90 67.22 69.46 1243504
2024-06-25 68.97 69.47 66.52 67.92 1618368
2024-06-26 68.22 68.22 67.19 67.54 466816
2024-06-27 66.00 66.16 65.26 65.79 1378898
2024-06-28 66.25 66.25 64.82 65.61 1329936
2024-07-01 65.98 66.20 64.03 64.17 745450
2024-07-02 64.30 66.06 63.61 66.02 672633
2024-07-03 67.27 69.23 67.27 68.79 1015815
2024-07-05 67.29 71.04 65.55 70.90 2568690
2024-07-08 71.40 71.50 65.34 65.65 2014090
2024-07-09 66.75 67.97 65.50 67.61 1283688
2024-07-10 67.80 69.96 67.67 69.46 809062
2024-07-11 70.95 70.99 68.02 68.80 996578
2024-07-12 69.59 70.30 68.52 68.57 547230
2024-07-15 67.20 68.06 66.24 67.61 596419
2024-07-16 67.40 68.12 67.04 67.68 491669
2024-07-17 67.19 67.20 62.32 63.81 1931420
2024-07-18 63.97 64.38 62.20 62.92 1238916
2024-07-19 62.78 63.23 60.92 61.61 960445
2024-07-22 62.75 63.04 61.46 62.17 1256251
2024-07-23 61.18 63.13 61.14 62.81 802781
2024-07-24 62.18 62.50 60.55 60.90 664627
2024-07-25 60.39 61.38 60.05 60.31 595344
2024-07-26 60.70 61.89 60.29 61.24 474564
2024-07-29 61.43 63.18 61.20 61.30 533429
2024-07-30 60.97 61.19 59.75 60.19 777964
2024-07-31 62.89 64.12 62.66 63.28 1222789
2024-08-01 62.60 62.79 59.28 59.69 855075
2024-08-02 58.20 58.51 56.23 57.28 1013083
2024-08-05 52.50 56.08 51.80 55.54 1652597
2024-08-06 55.78 58.72 55.01 58.12 1902486
2024-08-07 59.20 59.82 57.04 57.29 582176
2024-08-08 58.05 59.06 57.29 58.70 695709
2024-08-09 58.29 58.44 57.20 58.24 412411
2024-08-12 58.62 58.95 57.67 58.88 476750
2024-08-13 59.04 60.94 58.77 60.82 1237155
2024-08-14 60.51 62.02 60.47 60.94 1002878
2024-08-15 61.60 62.47 61.12 61.48 922673
2024-08-16 62.20 62.40 60.92 61.51 993281
2024-08-19 62.45 63.07 61.30 62.52 2162681
2024-08-20 62.60 63.86 59.25 59.71 3291074
2024-08-21 60.19 63.66 60.19 62.67 1394229
2024-08-22 62.50 64.36 62.03 62.74 1227551
2024-08-23 62.95 63.75 62.40 62.92 1037633
2024-08-26 62.10 62.10 59.63 61.20 1482944
2024-08-27 61.13 61.91 60.85 61.52 674673
2024-08-28 60.67 60.90 58.34 58.99 1456808
2024-08-29 60.18 61.10 59.93 60.39 668793
2024-08-30 62.33 64.06 62.00 63.56 2825329
2024-09-03 62.30 62.88 61.05 61.18 1086341
2024-09-04 61.32 61.43 59.35 59.56 915605
2024-09-05 59.38 60.58 58.83 60.45 939436
2024-09-06 59.91 60.55 58.36 58.69 966828
2024-09-09 58.79 59.47 58.56 59.18 616378
2024-09-10 58.85 59.22 58.35 58.44 587331
2024-09-11 58.66 59.74 58.46 59.61 730565
2024-09-12 59.61 59.74 56.22 56.96 1953888
2024-09-13 56.78 57.75 56.36 57.58 1579993
2024-09-16 57.50 58.34 57.48 57.54 688099
2024-09-17 58.79 61.10 58.56 60.37 1848963
2024-09-18 60.71 60.71 59.51 59.51 550974
2024-09-19 62.20 68.49 62.20 67.81 3680632
2024-09-20 67.00 69.16 65.18 65.53 1599219
2024-09-23 66.24 68.85 66.22 67.29 2145846
2024-09-24 74.88 76.28 73.63 74.88 5466194
2024-09-25 72.49 75.61 71.79 75.52 1650857
2024-09-26 80.74 83.05 77.60 81.47 9581063
2024-09-27 82.80 85.99 81.70 85.68 5115057
2024-09-30 93.01 102.99 92.00 95.65 18121719
2024-10-01 96.05 108.60 94.66 107.54 13607756
2024-10-02 118.67 127.33 106.30 112.85 24604667
2024-10-03 108.30 124.41 108.00 122.79 19436976
2024-10-04 124.27 128.30 118.09 127.98 14554455
2024-10-07 129.97 130.50 121.05 128.93 12561035
2024-10-08 104.90 113.38 102.00 112.08 17139170
2024-10-09 105.01 112.69 102.18 110.92 8754571
2024-10-10 109.49 110.50 100.52 107.17 8815037
2024-10-11 104.07 114.43 103.75 111.02 6149315
2024-10-14 108.63 111.98 105.51 106.35 4390256
2024-10-15 100.98 104.60 95.03 96.21 8398632
2024-10-16 97.40 98.29 94.53 95.25 3382900
2024-10-17 90.60 90.86 86.41 89.71 6741184
2024-10-18 96.92 97.37 92.53 93.26 5951003
2024-10-21 91.56 93.64 90.73 92.33 2318527
2024-10-22 91.84 96.19 91.34 92.37 3598360
2024-10-23 93.27 93.27 88.61 88.80 2622683
2024-10-24 89.10 89.44 86.73 88.14 1682332
2024-10-25 89.37 94.04 89.03 92.58 2962887
2024-10-28 93.23 98.25 92.91 96.88 3220529
2024-10-29 100.13 100.18 95.50 98.17 4132713
2024-10-30 95.93 98.68 94.30 96.14 2157230
2024-10-31 96.59 97.23 93.06 94.99 2244813
2024-11-01 96.20 98.24 94.60 95.08 2153147
2024-11-04 96.29 101.96 96.17 96.90 3127871
2024-11-05 101.68 103.60 98.30 99.08 2824381
2024-11-06 95.88 97.21 92.37 96.66 3420702
2024-11-07 104.00 111.88 100.80 108.66 7339067
2024-11-08 101.70 101.70 92.17 94.51 6872348
2024-11-11 97.46 101.97 93.76 101.91 4986953
2024-11-12 96.42 97.88 92.76 93.02 3429334
2024-11-13 95.82 95.82 90.12 90.74 2501660
2024-11-14 89.94 90.03 87.15 88.68 2401942
2024-11-15 89.50 89.60 87.48 89.08 1268758
2024-11-18 91.84 93.66 90.71 92.30 2180378
2024-11-19 91.00 91.87 86.58 86.70 4554493
2024-11-20 87.82 91.00 87.67 88.99 2437919
2024-11-21 87.20 87.69 84.58 84.69 2970304
2024-11-22 81.68 85.05 81.34 84.22 2393581
2024-11-25 83.70 84.95 82.75 84.00 1941692
2024-11-26 83.98 85.17 82.76 83.76 1427265
2024-11-27 88.68 89.89 86.30 86.33 2184435
2024-11-29 87.28 87.48 85.72 87.23 1006300
2024-12-02 88.00 88.33 85.27 85.32 1540806
2024-12-03 86.30 89.91 86.13 88.22 1834481
2024-12-04 87.50 88.00 84.64 86.25 1394738
2024-12-05 86.41 87.30 85.75 86.82 964716
2024-12-06 87.40 87.46 83.11 83.27 1787204
2024-12-09 92.87 104.99 92.76 98.08 9746744
2024-12-10 91.00 93.43 86.21 86.98 4253426
2024-12-11 87.61 87.79 83.81 85.88 2793616
2024-12-12 85.84 86.66 84.36 85.24 1984696
2024-12-13 84.50 86.93 83.86 86.54 2438743
2024-12-16 84.00 85.30 81.40 82.45 2724341
2024-12-17 83.40 86.45 82.25 86.18 1836505
2024-12-18 86.00 87.10 82.39 83.20 1591413
2024-12-19 85.10 85.44 83.37 83.64 1067009
2024-12-20 83.58 85.39 83.00 84.04 912009
2024-12-23 84.40 86.52 84.00 86.19 1217562
2024-12-24 87.61 88.00 86.41 87.00 839721
2024-12-26 86.26 87.10 85.02 86.13 1138447
2024-12-27 85.30 85.30 82.15 82.83 1136039
2024-12-30 81.83 82.00 79.93 80.52 1379564
2024-12-31 80.18 81.48 79.39 79.99 1469582
2025-01-02 78.68 81.64 78.56 79.46 1389069
2025-01-03 81.00 81.58 78.93 80.63 1085209
2025-01-06 82.00 83.55 79.90 80.76 3334011
2025-01-07 81.49 81.49 78.40 79.57 1217618
2025-01-08 77.88 78.19 76.20 77.43 1476120
2025-01-10 75.89 75.91 74.07 75.41 1850437
2025-01-13 74.39 76.18 73.40 75.13 1304231
2025-01-14 78.90 79.46 77.10 77.64 1838118
2025-01-15 78.82 80.50 78.82 80.13 1657647
2025-01-16 80.35 80.64 78.58 80.40 1259562
2025-01-17 81.10 89.13 81.10 87.53 5347118
2025-01-21 89.15 91.91 85.50 91.33 5024813
2025-01-22 89.00 90.67 87.70 89.26 3577266
2025-01-23 87.99 92.86 87.80 92.44 1928455
2025-01-24 93.90 97.23 93.78 97.12 2979641
2025-01-27 94.94 96.10 93.66 93.87 2696563
2025-01-28 94.99 99.82 94.22 99.69 1916528
2025-01-29 98.97 99.00 96.16 97.18 1627058
2025-01-30 98.04 103.37 98.04 100.19 2951294
2025-01-31 100.83 100.83 95.74 96.65 1725129
2025-02-03 92.10 96.50 91.29 92.94 1851372
2025-02-04 95.80 100.23 95.80 98.72 3280894
2025-02-05 95.83 96.37 94.02 94.12 1309657
2025-02-06 97.99 98.69 96.79 97.16 1515020
2025-02-07 100.00 106.96 100.00 105.64 5051294
2025-02-10 110.30 111.47 104.48 107.60 3309818
2025-02-11 105.50 109.57 104.88 105.88 2159134
2025-02-12 109.82 117.36 109.75 115.81 4542281
2025-02-13 111.80 119.38 110.57 117.92 3670557
2025-02-14 125.71 127.39 119.05 121.82 5573530
2025-02-18 124.44 125.26 116.60 123.56 3531388
2025-02-19 123.91 124.18 120.40 121.36 1729471
2025-02-20 127.32 130.20 120.14 120.59 4022664
2025-02-21 127.08 130.88 121.36 121.40 4387717
2025-02-24 116.34 116.63 105.02 110.28 5192424
2025-02-25 111.38 111.38 103.91 104.58 3350762
2025-02-26 112.68 116.50 112.03 114.00 4344292
2025-02-27 111.31 114.55 109.04 111.43 1598721
2025-02-28 104.25 109.83 104.04 109.19 1683661
2025-03-03 109.70 109.98 103.10 103.74 1646869
2025-03-04 104.25 111.36 101.54 108.18 2573817
2025-03-05 112.00 121.19 112.00 121.09 3774706
2025-03-06 119.22 122.64 114.88 116.79 3293836
2025-03-07 117.12 119.81 112.40 113.00 2532764
2025-03-10 109.50 112.10 104.15 106.06 2983998
2025-03-11 108.93 111.69 106.91 110.28 2208540
2025-03-12 111.35 112.58 107.55 111.73 2848379
2025-03-13 108.60 113.26 104.51 107.52 4204246
2025-03-14 112.99 121.09 112.90 118.47 4591581
2025-03-17 117.98 118.60 112.25 117.11 4054285
2025-03-18 117.50 122.50 113.70 114.47 3612686
2025-03-19 116.25 118.34 114.03 114.70 1637171
2025-03-20 110.40 111.50 107.05 109.13 2615887
2025-03-21 106.66 107.26 104.78 106.36 1997378
2025-03-24 109.46 110.50 107.24 107.76 1538728
2025-03-25 105.99 109.34 105.81 107.99 1377447
2025-03-26 108.43 110.03 105.93 107.51 1250813
2025-03-27 106.88 114.50 106.88 109.68 3549136
2025-03-28 107.13 108.50 102.22 103.62 3090809
2025-03-31 101.00 102.71 98.15 102.35 3380867
2025-04-01 101.18 104.05 100.93 103.37 2249808
2025-04-02 103.37 104.30 102.02 103.47 1111513
2025-04-03 97.92 98.88 95.40 97.49 3262890
2025-04-04 89.40 89.40 79.80 83.51 8698891
2025-04-07 79.39 87.36 77.20 79.11 6731619
2025-04-08 83.64 83.70 74.00 75.26 4434080
2025-04-09 75.00 82.67 70.60 80.19 7500720
2025-04-10 78.23 79.53 73.42 74.81 4095135
2025-04-11 76.33 81.38 74.10 80.39 5072504
2025-04-14 82.23 89.37 81.20 85.26 5167361
2025-04-15 85.02 85.83 82.95 83.74 3520249
2025-04-16 80.65 81.56 79.00 80.50 2459689
2025-04-17 81.80 82.59 78.98 79.65 1848842
2025-04-21 79.84 80.38 77.65 80.22 1290007
2025-04-22 82.40 86.79 81.46 85.34 2894420
2025-04-23 88.70 92.78 87.90 88.28 3301114
2025-04-24 88.00 94.18 86.44 93.89 2906927
2025-04-25 87.82 89.86 86.32 87.85 5035965
2025-04-28 85.61 90.76 85.44 89.68 2272641
2025-04-29 89.90 92.46 89.90 92.07 1880362
2025-04-30 89.50 92.68 89.30 92.31 1497702
2025-05-01 93.60 95.74 92.61 93.52 1327430
2025-05-02 97.64 99.00 96.27 98.60 2119531
2025-05-05 97.08 102.21 97.00 101.17 2684590
2025-05-06 100.30 103.48 99.35 102.86 2108533
2025-05-07 99.28 103.23 99.20 101.68 1927535
2025-05-08 103.23 104.72 102.34 103.53 1233636
2025-05-09 104.24 105.66 101.49 102.34 1535481
2025-05-12 110.00 112.22 108.16 110.74 2963209
2025-05-13 107.63 114.47 105.62 112.34 2361787
2025-05-14 114.25 114.98 109.97 111.71 1898382
2025-05-15 107.51 108.50 103.01 105.76 2756813
2025-05-16 104.44 108.30 104.44 107.58 2234727
2025-05-19 105.26 110.82 105.02 109.60 2430733
2025-05-20 111.00 112.66 110.02 110.03 1478132
2025-05-21 110.95 112.33 107.88 109.19 1929505
2025-05-22 108.70 112.65 107.80 111.44 1416472
2025-05-23 108.40 112.15 107.71 111.76 1246471
2025-05-27 111.25 112.54 106.20 106.88 2536668
2025-05-28 107.03 108.82 105.32 107.71 1412427
2025-05-29 114.80 118.52 106.20 107.36 6245186
2025-05-30 106.30 106.30 100.50 101.93 3665581
2025-06-02 104.00 104.39 101.00 103.73 1584127
2025-06-03 105.00 105.68 102.20 104.87 1566040
2025-06-04 105.77 113.43 105.73 112.14 3051809
2025-06-05 113.84 114.24 106.54 107.58 3156072
2025-06-06 107.98 107.98 103.43 106.07 1730191
2025-06-09 108.60 110.20 107.92 108.96 1817120
2025-06-10 109.18 109.31 106.10 107.57 1384954
2025-06-11 110.26 117.40 109.85 114.68 3645055
2025-06-12 112.99 115.96 112.31 114.12 1111140
2025-06-13 111.60 112.93 110.50 111.50 859756
2025-06-16 114.25 124.69 114.05 123.51 3639459
2025-06-17 121.79 122.86 119.82 121.69 1575093
2025-06-18 120.00 123.25 119.85 122.16 1346943
2025-06-20 120.00 120.68 113.88 114.31 2076187
2025-06-23 115.72 115.88 111.32 112.75 1698867
2025-06-24 116.88 118.45 115.19 117.30 1810919
2025-06-25 125.20 127.11 120.23 124.33 3993742
2025-06-26 122.72 124.73 119.27 123.21 1649004
2025-06-27 122.86 124.40 120.21 121.23 843745

Explore More About FUTU

Coins representing dividend payouts and trends

FUTU Dividend History

Discover Futu Holdings Limited'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

FUTU Stock Split History

Discover Futu Holdings Limited'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

FUTU Historical Prices

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