GTES Historical Prices

Summary

Key Stock Metrics

14.70

(April 7, 2025)

52-Week Low

23.85

(February 19, 2025)

52-Week High

23.85

(February 19, 2025)

All-Time High

23.13

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-01-25 19.05 19.41 18.25 18.50 19855751
2018-01-26 18.50 18.96 18.45 18.90 2516457
2018-01-29 18.94 19.29 18.80 19.10 992450
2018-01-30 19.00 19.28 18.99 19.19 3206227
2018-01-31 19.28 19.74 19.19 19.60 4410347
2018-02-01 19.60 20.00 19.50 19.72 1507055
2018-02-02 19.63 19.69 18.99 18.99 740260
2018-02-05 18.78 18.92 17.87 18.35 768854
2018-02-06 18.17 18.49 18.07 18.34 453119
2018-02-07 18.36 18.78 18.02 18.44 302487
2018-02-08 18.54 18.98 18.14 18.14 1045636
2018-02-09 18.15 18.19 17.55 17.94 607929
2018-02-12 18.00 18.12 17.94 18.00 423930
2018-02-13 17.84 18.43 17.76 18.38 201006
2018-02-14 18.42 18.89 18.28 18.61 325687
2018-02-15 18.53 18.60 17.86 18.38 522337
2018-02-16 18.50 18.59 18.10 18.29 570407
2018-02-20 18.11 18.49 18.00 18.08 739417
2018-02-21 18.09 18.26 17.66 17.75 634055
2018-02-22 17.79 17.94 17.50 17.64 524729
2018-02-23 17.73 17.74 16.60 17.06 1156191
2018-02-26 17.12 17.23 16.89 16.94 474154
2018-02-27 16.96 17.55 16.90 17.44 563971
2018-02-28 17.42 17.44 17.16 17.36 370620
2018-03-01 17.21 17.46 17.03 17.17 571582
2018-03-02 17.04 17.26 16.95 17.09 495038
2018-03-05 17.08 17.79 17.02 17.69 845360
2018-03-06 17.83 18.05 17.48 17.87 448649
2018-03-07 17.75 18.01 17.63 17.75 398602
2018-03-08 17.88 17.88 17.57 17.70 269598
2018-03-09 17.70 17.87 17.51 17.72 248724
2018-03-12 17.70 18.31 17.70 18.12 505072
2018-03-13 18.29 18.33 17.06 17.95 1475462
2018-03-14 18.72 18.72 17.76 18.01 2203653
2018-03-15 17.87 18.10 17.70 18.08 686207
2018-03-16 18.38 18.50 17.96 18.22 3766109
2018-03-19 18.26 18.44 17.89 18.34 551266
2018-03-20 18.42 18.52 18.23 18.33 395520
2018-03-21 18.28 18.55 17.96 17.96 304646
2018-03-22 17.86 18.02 17.54 17.57 411156
2018-03-23 17.55 17.61 16.85 17.03 1174504
2018-03-26 17.27 17.59 17.13 17.50 854255
2018-03-27 17.53 17.53 16.96 17.00 687888
2018-03-28 17.02 17.13 16.91 17.02 213074
2018-03-29 17.10 17.62 17.05 17.51 399002
2018-04-02 17.49 17.58 16.60 16.84 488013
2018-04-03 16.95 17.12 16.74 17.09 335422
2018-04-04 16.96 17.09 16.65 17.07 409952
2018-04-05 17.12 17.44 16.97 17.26 475109
2018-04-06 17.10 17.26 16.66 16.98 315918
2018-04-09 17.04 17.27 16.38 16.54 336689
2018-04-10 16.68 16.81 16.35 16.47 358674
2018-04-11 16.39 16.57 16.08 16.11 272855
2018-04-12 16.18 16.36 16.15 16.30 413245
2018-04-13 16.24 16.28 15.69 15.76 464572
2018-04-16 15.86 16.01 15.74 15.86 438899
2018-04-17 15.91 16.06 15.81 15.96 523016
2018-04-18 15.98 16.57 15.85 16.28 373039
2018-04-19 16.26 16.44 16.02 16.25 114633
2018-04-20 16.14 16.41 16.02 16.10 253106
2018-04-23 16.10 16.19 15.89 16.18 142489
2018-04-24 16.28 16.40 15.61 15.76 505503
2018-04-25 15.63 16.03 15.63 15.89 187957
2018-04-26 15.88 16.10 15.76 15.94 230141
2018-04-27 16.00 16.26 15.80 15.91 298512
2018-04-30 15.99 16.01 15.63 15.66 235538
2018-05-01 15.57 15.64 15.23 15.50 282970
2018-05-02 15.44 15.56 15.29 15.38 512716
2018-05-03 15.90 16.15 14.77 14.97 494599
2018-05-04 14.98 15.30 14.79 15.02 322443
2018-05-07 15.04 15.20 14.90 14.96 456835
2018-05-08 14.95 15.19 14.88 15.13 448374
2018-05-09 15.34 15.56 15.02 15.50 616705
2018-05-10 15.61 15.98 15.54 15.90 331877
2018-05-11 15.95 16.03 15.68 15.77 121345
2018-05-14 15.85 15.92 15.55 15.57 185670
2018-05-15 15.54 15.61 15.00 15.18 2056384
2018-05-16 15.07 15.32 14.99 15.24 375614
2018-05-17 15.18 15.42 15.09 15.23 516311
2018-05-18 15.24 15.57 15.18 15.51 204049
2018-05-21 15.51 16.09 15.37 15.91 514483
2018-05-22 16.05 16.10 15.82 15.92 275417
2018-05-23 15.76 16.00 15.76 15.79 320951
2018-05-24 15.69 15.81 15.30 15.41 310273
2018-05-25 15.29 15.47 15.26 15.32 223699
2018-05-29 15.17 15.41 15.11 15.33 229882
2018-05-30 15.47 15.63 15.27 15.41 458929
2018-05-31 15.42 15.44 14.60 14.86 764945
2018-06-01 14.82 15.11 14.76 14.82 376244
2018-06-04 14.76 14.93 14.70 14.82 316863
2018-06-05 14.82 15.29 14.76 15.20 401560
2018-06-06 15.15 15.53 15.08 15.47 479058
2018-06-07 15.48 15.92 15.48 15.60 423652
2018-06-08 15.54 15.80 15.53 15.72 563970
2018-06-11 15.92 16.07 15.75 15.87 295846
2018-06-12 15.86 16.02 15.73 15.97 454637
2018-06-13 16.07 16.11 15.59 15.65 309751
2018-06-14 15.66 15.99 15.60 15.88 366420
2018-06-15 15.88 15.94 15.54 15.84 632695
2018-06-18 15.69 15.97 15.57 15.94 387467
2018-06-19 15.78 15.83 15.40 15.45 743566
2018-06-20 15.47 15.79 15.47 15.68 296856
2018-06-21 15.59 15.86 15.40 15.76 680068
2018-06-22 15.83 15.99 15.74 15.91 990797
2018-06-25 15.80 15.90 15.61 15.80 743112
2018-06-26 15.84 16.31 15.73 16.27 1056324
2018-06-27 16.33 16.69 16.15 16.36 552893
2018-06-28 16.40 16.48 15.81 16.36 503572
2018-06-29 16.40 16.53 16.07 16.27 644057
2018-07-02 16.16 16.22 15.89 16.08 441264
2018-07-03 16.08 16.32 15.91 16.02 513194
2018-07-05 16.16 16.28 15.95 16.14 458117
2018-07-06 16.09 16.25 15.87 16.00 343415
2018-07-09 16.13 16.27 15.94 16.14 384017
2018-07-10 16.10 16.22 15.84 16.02 649517
2018-07-11 15.80 16.00 15.73 15.88 424754
2018-07-12 15.93 16.00 15.79 15.85 493182
2018-07-13 15.82 15.96 15.73 15.78 345438
2018-07-16 15.84 15.84 15.25 15.37 299224
2018-07-17 15.26 15.41 15.20 15.27 215024
2018-07-18 15.25 15.49 15.11 15.39 418381
2018-07-19 15.40 15.58 15.33 15.50 297024
2018-07-20 15.39 15.54 15.32 15.44 222794
2018-07-23 15.44 15.48 14.95 14.99 364037
2018-07-24 15.15 15.45 15.04 15.31 469280
2018-07-25 15.40 15.52 15.32 15.45 330995
2018-07-26 15.40 15.71 15.34 15.35 315206
2018-07-27 15.35 15.42 15.18 15.20 288062
2018-07-30 15.24 15.60 15.24 15.39 575881
2018-07-31 15.36 15.62 15.34 15.57 575415
2018-08-01 15.48 15.59 15.08 15.23 927802
2018-08-02 16.00 18.22 15.95 17.99 2757040
2018-08-03 17.79 18.05 17.20 17.79 924480
2018-08-06 17.93 18.36 17.69 18.00 859659
2018-08-07 18.18 18.30 17.88 17.96 358614
2018-08-08 17.96 17.96 17.59 17.62 231159
2018-08-09 17.57 18.01 17.56 17.98 355483
2018-08-10 17.83 17.91 17.40 17.70 172307
2018-08-13 17.82 17.85 17.45 17.49 176168
2018-08-14 17.65 17.75 17.53 17.69 102566
2018-08-15 17.60 17.60 17.25 17.27 176919
2018-08-16 17.32 17.69 17.30 17.50 106103
2018-08-17 17.51 17.77 17.49 17.77 111633
2018-08-20 17.82 18.25 17.80 18.02 501455
2018-08-21 18.21 18.28 17.94 18.09 272754
2018-08-22 18.14 18.14 17.81 18.00 104704
2018-08-23 18.08 18.08 17.50 17.70 292051
2018-08-24 17.79 17.85 17.58 17.61 102482
2018-08-27 17.69 18.15 17.62 18.06 192855
2018-08-28 18.07 18.39 17.97 18.09 273364
2018-08-29 18.21 18.37 17.96 18.25 108861
2018-08-30 18.29 18.31 18.02 18.24 133630
2018-08-31 18.14 18.34 18.08 18.23 176987
2018-09-04 18.18 18.40 18.03 18.33 176425
2018-09-05 18.32 19.04 18.32 18.82 491347
2018-09-06 18.87 18.97 18.45 18.48 416198
2018-09-07 18.38 18.57 18.25 18.30 140562
2018-09-10 18.36 19.43 18.36 19.37 487508
2018-09-11 19.30 19.39 18.82 19.19 370646
2018-09-12 19.15 19.29 18.95 19.24 272486
2018-09-13 19.35 19.47 19.12 19.27 323743
2018-09-14 19.18 19.46 19.12 19.18 151236
2018-09-17 19.22 19.62 19.22 19.52 248083
2018-09-18 19.57 19.62 19.24 19.52 242405
2018-09-19 19.45 19.75 19.41 19.56 149962
2018-09-20 19.69 19.97 19.54 19.67 398544
2018-09-21 19.76 20.28 19.63 20.21 800554
2018-09-24 20.22 20.29 19.51 19.56 532617
2018-09-25 19.58 19.65 19.29 19.45 296518
2018-09-26 19.43 19.44 19.00 19.23 211341
2018-09-27 19.23 19.42 19.02 19.11 354206
2018-09-28 19.13 19.52 19.08 19.50 438466
2018-10-01 19.60 19.79 19.02 19.11 352233
2018-10-02 19.13 19.15 18.77 18.94 281876
2018-10-03 19.01 19.32 18.86 19.18 246590
2018-10-04 19.15 19.19 18.60 18.70 262461
2018-10-05 18.78 18.87 18.49 18.65 414615
2018-10-08 18.58 18.74 18.33 18.59 240619
2018-10-09 18.50 18.65 17.98 18.14 556727
2018-10-10 17.96 17.96 17.08 17.10 436750
2018-10-11 17.02 17.08 16.29 16.37 434208
2018-10-12 16.71 16.77 16.03 16.27 415981
2018-10-15 16.16 16.32 16.00 16.04 142651
2018-10-16 16.21 16.82 16.09 16.75 503151
2018-10-17 16.72 16.78 16.06 16.67 919064
2018-10-18 16.49 16.63 15.75 15.76 700649
2018-10-19 15.80 16.16 15.44 15.54 554802
2018-10-22 15.45 15.61 15.19 15.27 342174
2018-10-23 14.90 15.21 14.75 15.02 563662
2018-10-24 14.95 15.15 14.35 14.35 406911
2018-10-25 14.46 14.70 14.43 14.48 228454
2018-10-26 14.30 14.67 14.13 14.45 518901
2018-10-29 14.74 14.85 14.08 14.25 461505
2018-10-30 14.25 14.56 14.06 14.47 588264
2018-10-31 14.73 15.18 14.73 15.05 412175
2018-11-01 15.05 15.47 15.01 15.45 455695
2018-11-02 15.59 16.47 14.70 14.99 855519
2018-11-05 15.02 15.02 14.05 14.35 476168
2018-11-06 14.33 14.75 14.18 14.31 733543
2018-11-07 14.59 15.59 14.51 15.50 645385
2018-11-08 15.51 15.85 15.24 15.32 746773
2018-11-09 15.15 15.36 14.66 14.79 257960
2018-11-12 14.70 14.73 14.38 14.51 460429
2018-11-13 14.63 15.04 14.45 14.91 289167
2018-11-14 15.15 15.37 15.00 15.06 1272916
2018-11-15 14.89 15.22 14.86 15.16 155436
2018-11-16 15.09 15.31 14.92 15.25 209254
2018-11-19 15.13 15.18 14.70 14.80 428295
2018-11-20 14.80 14.87 14.01 14.15 2854516
2018-11-21 14.29 14.76 14.29 14.44 377113
2018-11-23 14.38 14.56 14.07 14.46 72340
2018-11-26 14.64 14.75 14.26 14.54 311472
2018-11-27 14.44 14.47 14.14 14.19 296029
2018-11-28 14.21 14.61 14.13 14.61 616641
2018-11-29 14.64 14.64 14.32 14.38 515704
2018-11-30 14.38 14.73 14.27 14.73 307384
2018-12-03 15.32 15.32 14.70 14.77 479507
2018-12-04 14.72 14.72 13.87 13.92 1493593
2018-12-06 13.61 14.05 13.31 14.02 664158
2018-12-07 14.01 14.45 13.73 13.96 478252
2018-12-10 13.87 14.22 13.82 14.10 281319
2018-12-11 14.40 14.40 13.89 14.00 298889
2018-12-12 14.27 14.35 13.97 14.02 171299
2018-12-13 14.07 14.17 13.96 14.09 903331
2018-12-14 13.94 14.32 13.82 13.97 575395
2018-12-17 13.84 14.02 13.24 13.34 413727
2018-12-18 13.23 13.68 13.19 13.43 663924
2018-12-19 13.41 13.69 12.75 12.91 578640
2018-12-20 12.75 13.10 12.75 12.96 971830
2018-12-21 12.96 13.01 12.62 12.67 877109
2018-12-24 12.55 12.82 12.33 12.58 194945
2018-12-26 12.70 12.84 12.20 12.83 335024
2018-12-27 12.51 13.30 12.51 13.29 350125
2018-12-28 13.33 13.45 13.10 13.18 374680
2018-12-31 13.18 13.50 13.06 13.24 226550
2019-01-02 12.96 13.49 12.72 13.47 231229
2019-01-03 13.37 13.43 13.01 13.05 333332
2019-01-04 13.32 13.55 13.16 13.45 234208
2019-01-07 13.48 13.88 13.22 13.72 198670
2019-01-08 13.98 14.18 13.91 14.12 287612
2019-01-09 14.26 14.83 14.09 14.72 330854
2019-01-10 14.48 14.75 14.48 14.71 217599
2019-01-11 14.53 14.74 14.49 14.66 372885
2019-01-14 14.47 14.66 14.34 14.59 244398
2019-01-15 14.57 14.64 14.19 14.27 221657
2019-01-16 14.28 14.87 14.18 14.78 1421608
2019-01-17 14.76 15.14 14.71 15.08 194803
2019-01-18 15.20 15.43 15.09 15.10 221019
2019-01-22 14.88 14.90 14.00 14.29 579502
2019-01-23 14.41 14.72 14.23 14.39 394656
2019-01-24 14.39 14.47 14.09 14.28 183173
2019-01-25 14.45 14.82 14.27 14.55 523699
2019-01-28 14.38 14.80 14.21 14.64 682804
2019-01-29 14.66 14.94 14.54 14.61 338099
2019-01-30 14.75 14.79 14.51 14.76 194802
2019-01-31 14.73 15.00 14.58 14.91 327211
2019-02-01 14.86 15.13 14.80 15.12 231784
2019-02-04 15.12 15.22 14.94 15.01 288789
2019-02-05 15.02 15.49 15.02 15.36 303011
2019-02-06 15.33 15.65 15.33 15.53 580569
2019-02-07 15.36 15.36 14.85 15.03 182294
2019-02-08 14.94 15.28 14.91 15.10 290912
2019-02-11 15.13 15.22 14.91 15.12 397298
2019-02-12 15.11 15.42 15.08 15.38 624392
2019-02-13 16.34 17.60 15.91 16.13 1354621
2019-02-14 16.11 16.22 15.51 15.53 362944
2019-02-15 15.52 15.98 15.44 15.88 371344
2019-02-19 15.74 16.30 15.68 16.09 542708
2019-02-20 16.02 16.21 15.88 15.93 141439
2019-02-21 15.79 16.15 15.79 16.09 217558
2019-02-22 16.20 16.55 16.20 16.46 708822
2019-02-25 16.56 16.62 16.21 16.22 227521
2019-02-26 16.20 16.35 16.02 16.10 416816
2019-02-27 16.06 16.31 15.95 16.07 444436
2019-02-28 16.08 16.12 15.71 16.10 364908
2019-03-01 16.18 16.22 15.91 16.13 259598
2019-03-04 16.14 16.36 15.92 16.03 265168
2019-03-05 16.07 16.12 15.80 15.96 185131
2019-03-06 16.00 16.04 15.58 15.61 168731
2019-03-07 15.59 15.59 15.27 15.35 154947
2019-03-08 15.13 15.16 14.60 15.14 273224
2019-03-11 15.08 15.60 15.08 15.48 183619
2019-03-12 15.56 15.56 15.31 15.34 136255
2019-03-13 15.36 15.57 15.34 15.42 154346
2019-03-14 15.39 15.51 15.32 15.32 122652
2019-03-15 15.36 15.62 15.30 15.60 350653
2019-03-18 15.54 15.78 15.54 15.59 166417
2019-03-19 15.75 15.76 15.25 15.29 405090
2019-03-20 15.24 15.58 15.18 15.37 224131
2019-03-21 15.33 15.60 15.33 15.46 89796
2019-03-22 15.36 15.36 14.68 14.71 177946
2019-03-25 14.62 14.68 14.31 14.38 242726
2019-03-26 14.51 14.67 14.28 14.40 145400
2019-03-27 14.39 14.57 14.12 14.25 231384
2019-03-28 14.27 14.62 14.27 14.52 338314
2019-03-29 14.64 14.89 14.30 14.34 319023
2019-04-01 14.49 15.91 14.49 15.76 612160
2019-04-02 15.72 15.79 15.41 15.53 331007
2019-04-03 15.69 15.76 15.23 15.29 209832
2019-04-04 15.33 15.90 15.27 15.68 356492
2019-04-05 15.69 15.77 15.55 15.76 173401
2019-04-08 15.57 16.20 15.57 16.03 437943
2019-04-09 15.84 16.25 15.81 16.00 366519
2019-04-10 16.03 16.25 16.01 16.20 134387
2019-04-11 16.16 16.53 16.16 16.44 148127
2019-04-12 16.61 16.61 16.38 16.42 168427
2019-04-15 16.45 16.45 16.15 16.30 187034
2019-04-16 16.39 16.46 16.16 16.45 175936
2019-04-17 16.56 16.60 16.03 16.16 473951
2019-04-18 16.19 16.35 16.10 16.18 303507
2019-04-22 16.02 16.07 15.81 15.94 180936
2019-04-23 16.00 16.10 15.79 15.92 252365
2019-04-24 15.91 16.16 15.78 15.97 131924
2019-04-25 15.86 15.86 15.39 15.59 186129
2019-04-26 15.51 16.22 15.51 16.07 204235
2019-04-29 16.06 16.50 15.90 16.19 221369
2019-04-30 16.17 16.21 15.94 16.08 93883
2019-05-01 16.11 16.22 15.87 16.07 98708
2019-05-02 16.03 16.03 15.49 15.97 249624
2019-05-03 16.08 16.34 15.91 16.03 432285
2019-05-06 15.65 16.24 15.55 16.05 259817
2019-05-07 15.86 16.06 15.54 15.76 349753
2019-05-08 14.50 14.90 13.05 13.48 1480982
2019-05-09 13.33 13.54 13.16 13.45 262455
2019-05-10 13.28 13.53 13.18 13.26 402611
2019-05-13 13.05 13.24 12.95 13.14 760033
2019-05-14 13.31 13.41 12.76 12.91 244915
2019-05-15 12.91 13.01 12.65 12.95 306443
2019-05-16 12.99 13.14 12.68 12.81 387221
2019-05-17 12.81 12.81 12.19 12.22 280779
2019-05-20 12.08 12.15 11.89 11.93 361178
2019-05-21 12.07 12.24 11.90 12.09 350700
2019-05-22 12.08 12.08 11.85 11.89 318832
2019-05-23 11.73 11.73 11.45 11.69 277790
2019-05-24 11.78 12.04 11.67 11.67 423786
2019-05-28 11.69 11.91 11.65 11.66 659276
2019-05-29 11.65 11.74 11.52 11.57 581769
2019-05-30 11.60 11.68 11.33 11.39 227325
2019-05-31 11.24 11.35 11.02 11.28 294227
2019-06-03 11.38 11.47 11.16 11.27 297688
2019-06-04 11.38 11.68 11.38 11.62 423088
2019-06-05 11.71 11.75 11.37 11.52 489969
2019-06-06 11.51 11.59 11.15 11.23 266687
2019-06-07 11.30 11.32 10.93 11.11 284915
2019-06-10 11.16 11.43 11.08 11.24 1020583
2019-06-11 11.35 11.51 11.11 11.34 359408
2019-06-12 11.31 11.39 10.72 10.91 644610
2019-06-13 10.94 11.20 10.94 11.09 395355
2019-06-14 11.12 11.12 10.70 10.87 428904
2019-06-17 10.89 10.89 10.66 10.70 273874
2019-06-18 10.77 10.97 10.63 10.64 1067451
2019-06-19 10.72 10.73 10.57 10.59 615593
2019-06-20 10.73 10.82 10.54 10.57 2881034
2019-06-21 10.59 11.19 10.44 11.01 4386957
2019-06-24 11.03 11.28 10.79 10.80 1612010
2019-06-25 12.52 12.89 10.98 11.07 1808775
2019-06-26 11.09 11.36 10.90 10.95 877645
2019-06-27 10.99 11.49 10.99 11.34 616564
2019-06-28 11.35 11.53 11.32 11.41 756252
2019-07-01 11.56 11.65 11.33 11.48 541811
2019-07-02 11.46 11.47 11.27 11.38 529248
2019-07-03 11.44 11.51 11.30 11.50 239767
2019-07-05 11.45 11.51 11.18 11.23 236163
2019-07-08 11.14 11.19 10.98 11.00 298041
2019-07-09 10.90 10.90 10.67 10.79 296333
2019-07-10 10.83 10.90 10.56 10.63 300608
2019-07-11 10.56 10.70 10.30 10.69 374638
2019-07-12 10.74 11.30 10.74 11.22 653986
2019-07-15 11.23 11.41 10.93 11.01 489176
2019-07-16 11.01 11.20 10.84 11.00 291658
2019-07-17 11.02 11.03 10.46 10.65 707361
2019-07-18 10.62 10.70 10.42 10.47 449784
2019-07-19 10.53 10.61 10.43 10.50 385005
2019-07-22 10.55 10.79 10.45 10.64 788956
2019-07-23 10.72 11.01 10.72 10.93 578114
2019-07-24 10.94 11.36 10.92 11.35 352940
2019-07-25 11.33 11.33 10.85 10.95 309468
2019-07-26 10.96 10.97 10.67 10.78 243057
2019-07-29 10.75 10.82 10.65 10.69 242983
2019-07-30 10.62 11.12 10.51 11.00 301170
2019-07-31 11.06 11.16 10.81 10.98 369424
2019-08-01 10.98 11.00 10.28 10.33 438657
2019-08-02 10.25 10.32 10.12 10.25 317628
2019-08-05 10.01 10.15 9.72 9.78 637105
2019-08-06 9.80 10.07 9.80 10.00 460519
2019-08-07 9.11 9.24 6.76 7.89 2325040
2019-08-08 7.96 8.14 7.72 7.83 1123371
2019-08-09 7.80 7.97 7.55 7.91 704298
2019-08-12 7.79 8.05 7.65 7.85 862913
2019-08-13 7.91 8.09 7.75 8.03 1464554
2019-08-14 7.96 8.08 7.74 7.80 1235741
2019-08-15 7.76 8.01 7.62 7.93 1245403
2019-08-16 7.98 8.03 7.91 8.00 409909
2019-08-19 8.09 8.31 7.94 8.20 781748
2019-08-20 8.13 8.24 7.98 8.15 848979
2019-08-21 8.21 8.49 8.17 8.40 1236316
2019-08-22 8.47 8.76 8.40 8.60 4203428
2019-08-23 8.48 8.62 8.29 8.29 592442
2019-08-26 8.34 8.43 8.00 8.14 486771
2019-08-27 8.27 8.53 8.20 8.24 308633
2019-08-28 8.19 8.37 8.15 8.35 258693
2019-08-29 8.44 8.64 8.41 8.59 427441
2019-08-30 8.64 8.83 8.61 8.70 417400
2019-09-03 8.54 8.64 8.36 8.54 602412
2019-09-04 8.61 9.02 8.61 8.95 392338
2019-09-05 9.12 9.51 9.05 9.51 324698
2019-09-06 9.52 9.64 9.40 9.55 889776
2019-09-09 9.62 9.91 9.55 9.84 771612
2019-09-10 9.78 10.35 9.78 10.27 623319
2019-09-11 10.24 10.45 9.92 10.38 368242
2019-09-12 10.39 10.47 10.18 10.35 294514
2019-09-13 10.43 10.65 10.34 10.37 307660
2019-09-16 10.38 10.48 10.29 10.38 336588
2019-09-17 10.36 10.38 10.07 10.27 367228
2019-09-18 10.18 10.32 10.04 10.28 746706
2019-09-19 10.38 10.59 10.28 10.45 922231
2019-09-20 10.46 10.56 10.13 10.20 865400
2019-09-23 10.06 10.27 10.06 10.25 445476
2019-09-24 10.36 10.36 9.87 9.89 453809
2019-09-25 9.92 10.41 9.78 10.30 576471
2019-09-26 10.28 10.35 9.94 9.99 238590
2019-09-27 10.04 10.25 9.95 9.99 182213
2019-09-30 10.02 10.13 9.85 10.07 256898
2019-10-01 10.15 10.32 9.63 9.74 289689
2019-10-02 9.59 9.78 9.50 9.63 198914
2019-10-03 9.65 9.77 9.50 9.69 257516
2019-10-04 9.74 9.78 9.56 9.70 293972
2019-10-07 9.72 9.78 9.53 9.59 483626
2019-10-08 9.57 9.69 9.41 9.49 458819
2019-10-09 9.25 9.30 8.71 8.79 472760
2019-10-10 8.50 8.88 8.50 8.53 300435
2019-10-11 8.53 9.38 8.53 9.24 1173125
2019-10-14 9.14 9.71 9.14 9.68 291609
2019-10-15 9.69 9.82 9.58 9.73 255908
2019-10-16 9.71 10.11 9.71 9.94 350464
2019-10-17 10.03 10.07 9.78 9.86 270762
2019-10-18 9.89 9.94 9.74 9.77 457207
2019-10-21 9.89 10.16 9.74 9.93 663284
2019-10-22 10.01 10.40 9.86 10.26 338792
2019-10-23 10.17 10.32 10.08 10.20 310412
2019-10-24 10.29 10.29 9.94 10.11 137120
2019-10-25 10.11 10.24 9.98 10.10 260492
2019-10-28 10.10 10.28 10.03 10.17 307279
2019-10-29 10.17 10.35 10.14 10.25 379650
2019-10-30 10.31 10.31 9.98 10.13 433159
2019-10-31 10.13 10.16 9.75 10.00 251841
2019-11-01 10.14 10.86 10.12 10.74 353712
2019-11-04 11.00 11.23 10.79 11.15 355938
2019-11-05 11.16 11.42 11.06 11.16 311308
2019-11-06 12.80 12.80 11.76 12.04 755694
2019-11-07 12.32 12.36 11.84 11.98 358134
2019-11-08 11.96 12.15 11.73 12.05 311336
2019-11-11 11.97 12.27 11.96 12.02 241754
2019-11-12 12.07 12.19 11.90 12.05 276989
2019-11-13 11.88 11.99 11.77 11.80 180682
2019-11-14 11.75 11.93 11.65 11.71 287147
2019-11-15 11.84 12.05 11.84 11.92 254971
2019-11-18 11.91 11.91 11.50 11.70 238379
2019-11-19 11.68 11.84 11.59 11.78 254103
2019-11-20 11.73 11.85 11.39 11.40 275101
2019-11-21 11.50 11.57 11.30 11.37 170100
2019-11-22 11.40 11.52 11.30 11.44 159912
2019-11-25 11.45 11.97 11.29 11.88 454019
2019-11-26 11.91 11.91 11.68 11.85 238575
2019-11-27 11.84 11.94 11.75 11.81 134237
2019-11-29 11.76 12.07 11.70 11.89 114004
2019-12-02 11.90 12.11 11.76 11.81 200543
2019-12-03 11.63 11.80 11.39 11.64 175374
2019-12-04 11.71 12.06 11.71 11.79 238107
2019-12-05 11.86 12.00 11.71 11.84 133906
2019-12-06 12.02 12.83 11.91 12.54 1137820
2019-12-09 12.56 12.78 12.46 12.65 592175
2019-12-10 12.57 12.75 12.48 12.49 372855
2019-12-11 12.41 12.70 12.29 12.65 265153
2019-12-12 12.59 13.18 12.59 13.14 422549
2019-12-13 13.01 13.26 12.76 12.80 323873
2019-12-16 12.90 13.02 12.74 12.95 285344
2019-12-17 12.94 13.02 12.77 12.90 256917
2019-12-18 13.00 13.14 12.85 13.07 293440
2019-12-19 13.06 13.17 12.92 13.17 306937
2019-12-20 13.13 13.31 13.00 13.29 740702
2019-12-23 13.42 13.42 13.09 13.37 556030
2019-12-24 13.43 13.64 13.32 13.46 465681
2019-12-26 13.52 13.78 13.43 13.75 852111
2019-12-27 13.89 13.91 13.64 13.71 612628
2019-12-30 13.68 13.85 13.56 13.73 553141
2019-12-31 13.63 14.20 13.63 13.76 403866
2020-01-02 13.82 13.88 13.68 13.84 491699
2020-01-03 13.56 13.82 13.46 13.79 583078
2020-01-06 13.62 13.71 13.41 13.60 610523
2020-01-07 13.53 13.63 13.32 13.36 423524
2020-01-08 13.38 13.38 12.99 13.03 268056
2020-01-09 13.10 13.13 12.78 12.87 163068
2020-01-10 12.90 12.96 12.56 12.65 203732
2020-01-13 12.88 13.14 12.61 13.06 261796
2020-01-14 12.99 13.20 12.90 13.14 203620
2020-01-15 13.08 13.28 12.95 12.99 181162
2020-01-16 13.08 13.30 12.82 13.30 258763
2020-01-17 13.26 13.45 13.06 13.24 188306
2020-01-21 13.08 13.23 12.89 13.01 177611
2020-01-22 13.14 13.29 12.91 12.93 202268
2020-01-23 12.90 13.11 12.76 13.05 178940
2020-01-24 13.10 13.18 12.81 12.91 187807
2020-01-27 12.47 12.79 12.45 12.62 284414
2020-01-28 12.72 12.88 12.64 12.79 163533
2020-01-29 12.79 13.01 12.71 12.73 138622
2020-01-30 12.58 12.96 12.50 12.83 296719
2020-01-31 12.77 12.78 12.44 12.47 464000
2020-02-03 12.65 12.86 12.50 12.65 312429
2020-02-04 12.87 13.08 12.60 12.64 692301
2020-02-05 13.33 14.30 13.18 13.62 823426
2020-02-06 13.70 13.74 13.16 13.24 418828
2020-02-07 13.09 13.14 12.78 12.82 417726
2020-02-10 12.79 13.00 12.73 12.94 309043
2020-02-11 13.08 13.34 12.97 13.01 650593
2020-02-12 13.17 13.34 12.90 13.21 703144
2020-02-13 13.32 13.80 13.18 13.25 371581
2020-02-14 13.26 13.54 13.04 13.29 248808
2020-02-18 13.15 13.32 12.68 12.76 214836
2020-02-19 12.84 13.02 12.74 12.76 237073
2020-02-20 12.70 12.99 12.65 12.88 304641
2020-02-21 12.79 12.80 12.46 12.60 238757
2020-02-24 12.27 12.27 11.50 11.76 426223
2020-02-25 11.84 12.06 11.30 11.31 314265
2020-02-26 11.42 11.69 11.04 11.05 387679
2020-02-27 10.68 11.13 10.50 10.64 563312
2020-02-28 10.09 10.73 10.09 10.46 356306
2020-03-02 10.56 10.84 10.18 10.81 263540
2020-03-03 10.82 11.20 10.33 10.36 238211
2020-03-04 10.61 10.61 10.28 10.50 369712
2020-03-05 10.02 10.09 9.72 9.79 312621
2020-03-06 9.53 9.77 9.33 9.46 366319
2020-03-09 8.74 9.27 8.63 8.96 642916
2020-03-10 9.22 9.51 8.96 9.44 587387
2020-03-11 9.27 9.31 8.63 8.78 597651
2020-03-12 7.89 8.54 7.80 8.01 435869
2020-03-13 8.47 8.48 7.25 7.96 672920
2020-03-16 7.30 7.35 6.10 6.23 556999
2020-03-17 6.27 6.34 5.64 6.05 790197
2020-03-18 5.69 6.33 5.42 6.33 481468
2020-03-19 6.34 7.15 5.96 7.12 554156
2020-03-20 7.16 7.28 6.47 6.76 870549
2020-03-23 6.78 6.78 5.90 6.13 442729
2020-03-24 6.46 6.80 6.34 6.71 268089
2020-03-25 6.85 7.59 6.56 7.22 413606
2020-03-26 7.22 7.71 7.12 7.69 410750
2020-03-27 7.44 7.71 7.09 7.45 319557
2020-03-30 7.38 7.55 7.03 7.50 206207
2020-03-31 7.42 7.74 7.24 7.38 425331
2020-04-01 7.06 7.17 6.79 7.00 368140
2020-04-02 6.93 7.15 6.45 6.55 292075
2020-04-03 6.45 6.56 6.05 6.16 234399
2020-04-06 6.40 7.08 6.33 6.94 431827
2020-04-07 7.23 7.61 7.07 7.20 260086
2020-04-08 7.34 7.88 7.28 7.79 195088
2020-04-09 7.99 8.09 7.64 7.95 342479
2020-04-13 7.99 7.99 7.43 7.80 264517
2020-04-14 7.96 8.07 7.46 7.68 260909
2020-04-15 7.56 7.56 6.84 6.92 257021
2020-04-16 6.95 6.95 6.41 6.80 325150
2020-04-17 7.07 7.90 7.01 7.85 436731
2020-04-20 7.65 7.73 7.14 7.18 314397
2020-04-21 7.01 7.29 6.82 7.21 177490
2020-04-22 7.19 7.49 6.85 6.94 287636
2020-04-23 6.96 7.43 6.95 7.37 267817
2020-04-24 7.40 7.66 7.22 7.60 180490
2020-04-27 7.62 7.98 7.62 7.94 235760
2020-04-28 8.09 8.43 7.90 8.26 254710
2020-04-29 8.48 9.26 8.39 9.23 388614
2020-04-30 9.27 9.27 8.58 8.59 283724
2020-05-01 8.35 8.49 8.21 8.33 151513
2020-05-04 8.19 8.27 7.95 8.08 597184
2020-05-05 8.20 8.41 7.98 8.08 458452
2020-05-06 8.50 8.50 8.06 8.23 568746
2020-05-07 8.33 8.51 8.08 8.15 261954
2020-05-08 8.41 8.97 8.30 8.93 553876
2020-05-11 8.81 9.14 8.48 8.93 491739
2020-05-12 8.96 9.20 8.69 8.69 402068
2020-05-13 9.12 9.13 8.60 8.71 496823
2020-05-14 8.52 9.08 8.15 8.54 612657
2020-05-15 8.44 8.96 8.43 8.59 1046263
2020-05-18 9.04 9.68 9.01 9.67 635576
2020-05-19 9.46 9.70 9.13 9.14 283232
2020-05-20 9.41 9.95 9.39 9.56 242123
2020-05-21 9.75 9.98 9.63 9.75 235719
2020-05-22 9.80 9.81 9.45 9.54 198606
2020-05-26 9.74 10.25 9.74 10.12 335791
2020-05-27 10.32 10.67 10.30 10.49 230458
2020-05-28 10.62 10.62 10.04 10.06 437364
2020-05-29 10.00 10.25 9.88 10.05 320267
2020-06-01 10.05 10.46 10.05 10.14 183237
2020-06-02 10.31 10.53 10.14 10.22 160311
2020-06-03 10.42 10.91 10.42 10.62 261012
2020-06-04 10.68 10.88 10.51 10.84 378880
2020-06-05 11.04 11.60 10.94 11.37 321248
2020-06-08 11.60 11.90 11.57 11.86 282314
2020-06-09 11.70 11.70 11.22 11.41 163783
2020-06-10 11.28 11.41 10.87 11.00 326763
2020-06-11 10.45 10.61 10.26 10.28 310319
2020-06-12 10.76 10.77 10.22 10.50 332546
2020-06-15 10.05 10.75 9.81 10.62 226393
2020-06-16 11.14 11.30 10.76 10.98 339670
2020-06-17 10.90 11.08 10.61 10.71 189131
2020-06-18 10.53 10.86 10.53 10.67 185504
2020-06-19 10.88 11.05 10.59 10.66 333935
2020-06-22 10.54 10.61 10.25 10.45 310804
2020-06-23 10.62 10.67 10.28 10.35 180453
2020-06-24 10.21 10.31 9.93 9.93 223074
2020-06-25 9.97 10.01 9.79 10.00 190982
2020-06-26 9.88 9.98 9.76 9.86 386930
2020-06-29 10.02 10.22 9.96 10.14 369912
2020-06-30 10.21 10.40 10.10 10.28 352594
2020-07-01 10.28 10.44 9.81 9.87 237383
2020-07-02 10.06 10.27 9.72 9.87 165412
2020-07-06 10.13 10.13 9.71 9.98 223618
2020-07-07 10.08 10.19 9.80 9.90 211268
2020-07-08 10.05 10.15 9.81 9.94 262650
2020-07-09 9.91 9.93 9.65 9.73 157103
2020-07-10 9.70 10.02 9.60 9.94 126275
2020-07-13 9.98 10.07 9.82 9.87 299560
2020-07-14 9.97 10.37 9.90 10.24 348577
2020-07-15 10.52 10.79 10.48 10.60 423493
2020-07-16 10.56 10.76 10.50 10.59 214100
2020-07-17 10.63 10.95 10.57 10.68 190646
2020-07-20 10.62 10.73 10.51 10.65 203124
2020-07-21 10.75 11.13 10.69 10.85 174082
2020-07-22 10.75 11.17 10.75 10.90 119294
2020-07-23 10.88 11.40 10.88 11.22 198250
2020-07-24 11.11 11.31 10.79 10.85 266827
2020-07-27 10.83 11.20 10.83 11.10 177077
2020-07-28 11.08 11.20 10.81 10.81 137325
2020-07-29 10.83 11.17 10.82 11.12 200433
2020-07-30 10.92 11.09 10.66 10.84 199973
2020-07-31 10.78 10.81 10.42 10.54 152627
2020-08-03 10.56 10.88 10.43 10.87 249660
2020-08-04 10.72 11.31 10.61 11.14 386511
2020-08-05 11.79 12.36 11.22 11.80 359732
2020-08-06 12.00 12.15 11.10 11.50 285400
2020-08-07 11.43 11.75 11.43 11.75 206068
2020-08-10 12.21 12.57 12.03 12.13 559391
2020-08-11 12.37 12.58 12.12 12.16 283178
2020-08-12 12.22 12.47 12.12 12.38 445841
2020-08-13 12.31 12.47 12.15 12.23 482910
2020-08-14 12.08 12.26 12.00 12.19 192269
2020-08-17 12.26 12.26 11.75 11.76 152584
2020-08-18 11.75 11.79 11.50 11.56 187487
2020-08-19 11.51 11.75 11.25 11.59 194340
2020-08-20 11.45 11.59 11.26 11.49 128018
2020-08-21 11.44 11.66 11.40 11.47 209125
2020-08-24 11.52 11.96 11.46 11.72 264034
2020-08-25 11.74 11.92 11.54 11.91 241507
2020-08-26 11.90 11.98 11.71 11.76 362958
2020-08-27 11.72 11.99 11.57 11.62 69614
2020-08-28 11.81 11.91 11.64 11.78 98982
2020-08-31 11.70 11.79 11.28 11.29 161888
2020-09-01 11.19 11.73 11.19 11.72 109824
2020-09-02 11.75 11.98 11.64 11.97 137848
2020-09-03 11.96 11.97 11.26 11.31 133557
2020-09-04 11.45 11.74 11.34 11.46 119384
2020-09-08 11.36 11.54 11.10 11.12 224767
2020-09-09 11.22 11.45 11.14 11.37 249846
2020-09-10 11.44 11.44 10.99 11.01 273333
2020-09-11 11.19 11.42 11.08 11.23 131960
2020-09-14 11.31 11.46 11.21 11.40 165028
2020-09-15 12.15 12.64 11.87 12.08 397361
2020-09-16 12.07 12.20 11.92 11.96 252877
2020-09-17 11.78 12.23 11.71 11.91 310143
2020-09-18 11.93 12.15 11.76 11.83 573994
2020-09-21 11.60 11.69 10.93 10.97 180889
2020-09-22 10.91 11.15 10.87 11.05 188290
2020-09-23 11.04 11.20 10.85 10.86 141954
2020-09-24 10.79 11.03 10.68 10.72 183985
2020-09-25 10.61 10.88 10.58 10.82 125337
2020-09-28 10.98 11.25 10.98 11.08 122980
2020-09-29 10.98 11.20 10.92 11.13 163422
2020-09-30 11.08 11.52 10.99 11.12 213368
2020-10-01 11.17 11.30 10.86 10.98 128103
2020-10-02 10.66 11.34 10.66 11.22 109284
2020-10-05 11.34 11.95 11.34 11.71 197836
2020-10-06 11.74 11.88 11.50 11.53 189576
2020-10-07 11.69 12.09 11.48 11.94 302227
2020-10-08 12.06 12.36 11.85 12.05 221927
2020-10-09 12.10 12.29 11.80 11.81 109992
2020-10-12 11.86 12.19 11.84 11.97 117679
2020-10-13 12.87 12.87 12.21 12.21 420958
2020-10-14 12.18 12.38 11.97 11.99 159825
2020-10-15 11.81 12.21 11.69 12.06 102128
2020-10-16 12.09 12.41 12.09 12.13 83720
2020-10-19 12.13 12.19 11.73 11.80 170433
2020-10-20 11.85 12.19 11.85 12.06 100903
2020-10-21 12.04 12.11 11.75 11.78 99333
2020-10-22 11.81 12.00 11.69 11.87 125411
2020-10-23 11.98 12.24 11.85 11.93 95106
2020-10-26 11.70 11.74 11.42 11.56 100642
2020-10-27 11.49 11.67 11.39 11.51 160868
2020-10-28 11.25 11.34 11.02 11.20 177726
2020-10-29 11.11 11.43 10.99 11.24 97993
2020-10-30 11.17 11.39 10.98 11.10 167511
2020-11-02 11.23 11.90 11.23 11.80 180320
2020-11-03 11.95 12.53 11.88 12.07 159362
2020-11-04 12.02 12.14 11.71 11.88 163432
2020-11-05 12.02 12.37 12.02 12.24 160192
2020-11-06 12.27 12.44 12.00 12.04 97433
2020-11-09 12.80 13.41 12.41 12.58 149382
2020-11-10 12.59 12.95 12.41 12.87 245426
2020-11-11 13.05 13.05 12.70 12.85 206783
2020-11-12 12.71 12.75 12.41 12.57 185137
2020-11-13 12.70 12.93 12.41 12.75 87057
2020-11-16 13.00 13.25 12.82 13.02 328502
2020-11-17 13.09 13.09 12.59 12.89 293387
2020-11-18 13.17 13.42 12.93 13.22 199658
2020-11-19 13.16 13.24 12.87 12.91 144252
2020-11-20 12.93 12.99 12.60 12.89 122552
2020-11-23 12.99 13.18 12.97 13.04 121166
2020-11-24 13.29 13.50 13.11 13.40 203928
2020-11-25 13.25 13.48 13.06 13.41 130633
2020-11-27 13.39 13.72 13.21 13.36 60380
2020-11-30 13.42 13.46 12.88 12.88 148155
2020-12-01 13.03 13.36 13.02 13.19 212178
2020-12-02 13.12 13.44 12.99 13.09 81815
2020-12-03 13.08 13.11 12.73 12.79 54997
2020-12-04 12.86 13.25 12.86 13.10 88962
2020-12-07 13.07 13.26 12.96 13.14 146412
2020-12-08 13.15 13.38 13.04 13.26 125898
2020-12-09 13.26 13.92 13.26 13.58 168841
2020-12-10 13.44 13.54 13.18 13.34 99415
2020-12-11 13.17 13.45 13.04 13.27 130620
2020-12-14 13.46 13.47 13.10 13.12 110004
2020-12-15 13.22 13.53 13.18 13.48 134353
2020-12-16 13.59 13.59 13.25 13.30 118071
2020-12-17 13.39 13.39 13.19 13.26 102038
2020-12-18 13.30 13.64 13.18 13.25 248641
2020-12-21 13.10 13.13 12.86 13.08 108853
2020-12-22 13.09 13.09 12.83 12.85 122260
2020-12-23 12.93 13.23 12.82 13.07 169146
2020-12-24 13.11 13.17 12.92 13.09 69324
2020-12-28 13.23 13.26 12.91 12.95 70209
2020-12-29 13.03 13.03 12.63 12.81 113038
2020-12-30 12.80 13.01 12.80 12.84 85097
2020-12-31 12.77 12.87 12.64 12.76 106993
2021-01-04 12.86 12.87 12.34 12.50 135708
2021-01-05 12.48 13.02 12.42 12.91 206492
2021-01-06 13.12 13.81 13.06 13.59 169113
2021-01-07 13.69 13.89 13.49 13.77 201652
2021-01-08 13.90 13.99 13.71 13.78 185149
2021-01-11 13.55 13.88 13.54 13.80 114737
2021-01-12 13.10 13.99 13.10 13.92 1281258
2021-01-13 13.83 13.99 13.53 13.84 500238
2021-01-14 13.94 14.57 13.81 14.21 460038
2021-01-15 14.16 14.57 13.71 14.50 393233
2021-01-19 14.76 14.84 14.53 14.65 164796
2021-01-20 14.81 15.10 14.38 14.65 256302
2021-01-21 14.65 15.00 14.33 14.50 245724
2021-01-22 14.33 14.96 14.28 14.81 219674
2021-01-25 14.90 15.28 14.70 14.81 240690
2021-01-26 15.10 16.55 14.92 15.86 1243796
2021-01-27 15.54 15.88 14.98 15.15 318147
2021-01-28 15.23 15.38 14.72 14.73 300889
2021-01-29 14.62 14.68 14.06 14.12 289459
2021-02-01 14.23 14.55 14.08 14.41 185509
2021-02-02 14.60 14.76 14.32 14.58 209486
2021-02-03 14.59 14.92 14.44 14.81 264579
2021-02-04 14.77 15.20 14.49 15.12 245878
2021-02-05 15.34 15.69 15.00 15.37 356738
2021-02-08 16.05 16.10 14.72 15.38 544534
2021-02-09 15.80 16.13 15.31 15.93 332452
2021-02-10 16.15 16.47 15.87 16.11 307358
2021-02-11 16.18 16.53 16.07 16.17 259718
2021-02-12 16.18 16.41 15.83 16.30 231842
2021-02-16 16.42 16.61 16.30 16.60 353571
2021-02-17 16.50 16.77 16.46 16.66 235800
2021-02-18 16.50 16.76 16.29 16.35 447554
2021-02-19 16.41 17.09 16.39 16.99 317043
2021-02-22 17.00 17.79 16.85 17.18 639045
2021-02-23 17.86 18.22 17.30 17.87 912416
2021-02-24 16.67 17.54 16.21 16.44 1235182
2021-02-25 16.42 16.42 15.02 15.64 1579708
2021-02-26 16.00 16.25 14.99 15.00 7049826
2021-03-01 15.25 15.81 15.24 15.47 4112532
2021-03-02 15.54 15.91 15.32 15.49 3304533
2021-03-03 15.53 16.38 15.47 15.81 2529387
2021-03-04 15.93 16.04 15.05 15.21 1106658
2021-03-05 15.40 16.25 15.06 16.07 1085379
2021-03-08 16.12 16.49 15.80 15.83 1183657
2021-03-09 16.02 16.04 15.32 15.35 986946
2021-03-10 15.34 16.25 15.34 16.15 1271279
2021-03-11 16.15 16.63 15.88 16.50 883106
2021-03-12 16.48 16.62 16.29 16.56 683202
2021-03-15 16.61 16.80 16.18 16.78 520897
2021-03-16 16.80 16.80 16.26 16.59 700326
2021-03-17 16.73 17.10 16.43 17.09 985348
2021-03-18 17.15 17.80 16.68 16.75 973765
2021-03-19 16.69 17.03 16.25 16.79 1588174
2021-03-22 16.61 16.69 16.12 16.49 534980
2021-03-23 16.30 16.41 15.43 15.58 821251
2021-03-24 15.76 16.11 15.53 15.70 1226914
2021-03-25 15.49 16.18 15.36 16.07 477848
2021-03-26 16.31 16.39 15.86 16.25 716407
2021-03-29 16.08 16.34 15.72 15.72 494317
2021-03-30 15.66 16.11 15.66 16.02 459343
2021-03-31 15.98 16.31 15.83 15.99 554522
2021-04-01 16.35 16.86 16.14 16.35 590378
2021-04-05 16.54 16.58 16.08 16.45 656793
2021-04-06 16.64 17.03 16.57 16.58 505662
2021-04-07 16.60 16.60 16.17 16.44 649429
2021-04-08 16.32 16.46 16.25 16.44 457566
2021-04-09 16.48 16.99 16.39 16.91 1140872
2021-04-12 16.84 17.01 16.51 16.97 698624
2021-04-13 17.13 17.25 16.41 16.43 655038
2021-04-14 16.51 17.00 16.51 16.57 593264
2021-04-15 16.72 17.12 16.62 17.09 809142
2021-04-16 17.20 17.36 17.11 17.23 827318
2021-04-19 17.23 17.52 17.14 17.40 574910
2021-04-20 17.34 17.34 16.49 16.77 479598
2021-04-21 16.73 17.18 16.58 17.11 366214
2021-04-22 17.19 17.38 17.00 17.01 255081
2021-04-23 17.03 17.52 16.97 17.39 324086
2021-04-26 17.45 17.69 17.45 17.47 321274
2021-04-27 17.47 17.64 17.15 17.50 523443
2021-04-28 17.56 17.66 17.38 17.51 392416
2021-04-29 17.65 17.68 17.41 17.52 351426
2021-04-30 17.40 17.62 17.25 17.25 644517
2021-05-03 17.44 17.50 17.17 17.28 301483
2021-05-04 17.17 17.44 16.88 17.32 373147
2021-05-05 17.39 17.45 17.21 17.25 206759
2021-05-06 17.36 17.43 17.12 17.27 355673
2021-05-07 17.09 17.69 17.02 17.57 478649
2021-05-10 17.55 18.35 17.42 17.61 1299812
2021-05-11 17.55 17.60 17.20 17.47 960163
2021-05-12 17.44 17.50 17.13 17.26 1300665
2021-05-13 17.26 17.54 17.20 17.41 731802
2021-05-14 17.50 17.88 17.33 17.85 752796
2021-05-17 17.86 17.86 17.20 17.42 757142
2021-05-18 17.43 17.49 17.18 17.33 796030
2021-05-19 17.16 17.30 17.05 17.25 519337
2021-05-20 17.30 17.30 16.92 17.26 760929
2021-05-21 17.37 17.50 17.22 17.38 536362
2021-05-24 17.45 17.48 17.26 17.41 319991
2021-05-25 17.42 17.50 17.05 17.10 468542
2021-05-26 17.42 17.52 17.15 17.47 791926
2021-05-27 17.69 18.13 17.64 18.13 646155
2021-05-28 18.12 18.25 17.87 18.16 370995
2021-06-01 18.20 18.47 18.16 18.35 654280
2021-06-02 18.43 18.43 18.06 18.18 479397
2021-06-03 18.11 18.50 17.92 18.35 496610
2021-06-04 18.51 18.94 18.41 18.80 522188
2021-06-07 18.92 18.92 18.35 18.40 395110
2021-06-08 18.33 18.34 18.02 18.27 474911
2021-06-09 18.17 18.20 17.96 18.16 276789
2021-06-10 18.27 18.29 17.97 18.15 531394
2021-06-11 18.23 18.48 18.10 18.43 458028
2021-06-14 18.44 18.53 17.92 18.00 551853
2021-06-15 18.03 18.20 17.90 18.07 267297
2021-06-16 18.06 18.14 17.80 17.91 295303
2021-06-17 17.97 17.97 16.85 17.25 678246
2021-06-18 17.01 17.21 16.90 17.09 713006
2021-06-21 17.29 17.63 17.29 17.42 340661
2021-06-22 17.33 17.60 17.04 17.54 392671
2021-06-23 17.64 17.83 17.51 17.60 238626
2021-06-24 17.73 18.02 17.52 17.93 302634
2021-06-25 18.04 18.10 17.79 18.01 877251
2021-06-28 17.90 17.95 17.57 17.95 367898
2021-06-29 18.02 18.21 17.88 18.05 389204
2021-06-30 17.96 18.12 17.91 18.07 786841
2021-07-01 18.16 18.16 17.98 18.04 652981
2021-07-02 18.05 18.17 17.85 17.89 362174
2021-07-06 17.88 17.88 17.32 17.60 1430917
2021-07-07 17.53 17.86 17.46 17.81 465765
2021-07-08 17.49 17.84 17.32 17.67 670233
2021-07-09 17.99 18.13 17.85 18.00 495439
2021-07-12 17.83 18.30 17.80 18.22 544607
2021-07-13 18.16 18.26 17.99 18.09 422562
2021-07-14 18.12 18.36 17.91 17.95 286831
2021-07-15 17.85 18.02 17.73 17.82 419142
2021-07-16 17.89 18.00 17.52 17.52 391291
2021-07-19 17.17 17.19 16.69 16.89 577741
2021-07-20 17.02 17.88 17.02 17.64 494195
2021-07-21 17.73 18.15 17.73 17.95 361427
2021-07-22 17.99 17.99 17.82 17.90 259728
2021-07-23 18.00 18.17 17.87 18.14 225100
2021-07-26 18.14 18.33 18.05 18.15 317603
2021-07-27 17.95 18.08 17.24 17.67 805212
2021-07-28 17.74 17.74 17.25 17.57 444204
2021-07-29 17.66 18.14 17.64 18.09 233620
2021-07-30 17.97 18.19 17.91 18.11 188143
2021-08-02 18.14 18.50 17.85 17.92 503077
2021-08-03 18.02 18.37 17.61 18.32 371627
2021-08-04 18.17 18.43 18.13 18.17 512140
2021-08-05 18.24 18.41 18.10 18.22 261866
2021-08-06 18.36 18.69 18.26 18.62 506385
2021-08-09 17.85 18.39 17.30 17.91 880311
2021-08-10 18.20 18.32 17.79 17.86 623427
2021-08-11 16.21 17.15 16.01 16.72 3021161
2021-08-12 16.25 16.71 16.06 16.60 12808822
2021-08-13 16.61 16.96 16.48 16.70 5067995
2021-08-16 16.64 16.83 16.41 16.51 2503352
2021-08-17 16.35 16.54 16.09 16.23 1508040
2021-08-18 16.24 16.50 16.16 16.25 1236280
2021-08-19 15.97 16.25 15.88 16.07 1204070
2021-08-20 16.05 16.22 16.04 16.08 520720
2021-08-23 16.24 16.31 16.04 16.21 467282
2021-08-24 16.27 16.46 16.15 16.37 398266
2021-08-25 16.38 16.66 16.31 16.65 570494
2021-08-26 16.60 16.67 16.40 16.46 1016903
2021-08-27 16.51 17.09 16.47 16.94 1100726
2021-08-30 17.00 17.01 16.73 16.85 588732
2021-08-31 16.80 17.00 16.36 16.38 975306
2021-09-01 16.48 16.48 16.08 16.29 1144177
2021-09-02 16.27 16.67 16.20 16.60 884040
2021-09-03 16.65 16.75 16.54 16.60 659351
2021-09-07 16.66 16.90 16.46 16.51 1258508
2021-09-08 16.40 16.69 16.28 16.63 1592769
2021-09-09 16.56 17.09 16.56 16.96 1068789
2021-09-10 17.10 17.19 16.90 17.07 870851
2021-09-13 17.31 17.38 16.97 17.18 853017
2021-09-14 17.20 17.23 16.43 16.58 1061856
2021-09-15 16.57 16.95 16.55 16.86 1510789
2021-09-16 16.86 16.88 16.39 16.66 1491610
2021-09-17 16.49 16.55 15.89 16.24 2576620
2021-09-20 15.83 16.03 15.53 15.83 1887530
2021-09-21 15.98 16.04 15.75 15.78 1557403
2021-09-22 15.94 16.20 15.84 16.05 780508
2021-09-23 16.16 16.56 16.10 16.42 460866
2021-09-24 16.35 16.63 16.24 16.52 642989
2021-09-27 16.52 16.91 16.45 16.57 934687
2021-09-28 16.59 16.74 16.31 16.33 657479
2021-09-29 16.39 16.52 16.23 16.47 970518
2021-09-30 16.53 16.56 16.26 16.27 1109413
2021-10-01 16.36 16.77 16.04 16.68 1065851
2021-10-04 16.68 17.05 16.63 16.77 1302728
2021-10-05 16.74 17.36 16.67 17.19 2222136
2021-10-06 16.92 17.12 16.28 16.50 1706420
2021-10-07 16.57 16.73 16.46 16.50 1145271
2021-10-08 16.42 16.56 16.20 16.49 595685
2021-10-11 16.55 16.61 16.00 16.01 580879
2021-10-12 15.97 16.09 15.85 15.96 471587
2021-10-13 16.01 16.15 15.82 16.12 720871
2021-10-14 16.35 16.36 16.04 16.21 715986
2021-10-15 16.45 16.54 16.38 16.45 637677
2021-10-18 16.34 16.59 16.25 16.51 600701
2021-10-19 16.59 16.72 16.44 16.60 646111
2021-10-20 16.64 16.82 16.54 16.74 646698
2021-10-21 16.72 16.82 16.65 16.77 395419
2021-10-22 16.80 17.00 16.73 16.79 260244
2021-10-25 16.76 17.04 16.69 16.84 505020
2021-10-26 16.90 16.90 16.61 16.61 277299
2021-10-27 16.57 16.66 16.25 16.27 308298
2021-10-28 16.32 16.71 16.31 16.70 371214
2021-10-29 16.67 16.77 16.43 16.44 412527
2021-11-01 16.59 17.18 16.59 17.14 656969
2021-11-02 17.24 17.41 17.01 17.26 508878
2021-11-03 17.24 17.53 17.17 17.48 412996
2021-11-04 17.57 17.78 17.44 17.55 805715
2021-11-05 17.72 18.18 17.55 18.17 679060
2021-11-08 17.30 17.59 16.34 17.15 1356916
2021-11-09 16.96 17.21 16.73 17.01 803913
2021-11-10 16.89 17.26 16.76 17.19 845446
2021-11-11 17.22 17.30 17.05 17.22 828201
2021-11-12 17.29 17.29 17.12 17.19 458295
2021-11-15 17.34 17.37 16.49 16.59 832511
2021-11-16 16.70 16.89 16.70 16.77 445443
2021-11-17 17.07 17.08 16.75 16.87 385308
2021-11-18 16.89 16.99 16.58 16.70 794485
2021-11-19 16.56 16.73 16.15 16.26 1001593
2021-11-22 16.36 16.65 16.26 16.40 502427
2021-11-23 16.47 16.69 16.30 16.63 536531
2021-11-24 16.49 16.67 16.35 16.62 437595
2021-11-26 16.03 16.36 16.02 16.36 682360
2021-11-29 16.56 16.61 16.18 16.32 1112085
2021-11-30 16.19 16.39 15.83 16.03 1758636
2021-12-01 16.36 16.46 15.91 15.95 927134
2021-12-02 16.01 16.35 15.97 16.24 657575
2021-12-03 16.24 16.42 16.04 16.32 504399
2021-12-06 15.83 16.30 15.67 16.01 1377564
2021-12-07 16.20 16.68 16.06 16.56 807894
2021-12-08 16.66 16.72 16.34 16.34 753074
2021-12-09 16.19 16.35 15.95 16.12 1235137
2021-12-10 16.23 16.36 15.95 16.00 489491
2021-12-13 15.90 16.08 15.70 15.87 741217
2021-12-14 15.88 16.03 15.60 15.63 511209
2021-12-15 15.56 15.74 15.31 15.74 520577
2021-12-16 15.85 15.90 15.40 15.50 531684
2021-12-17 15.36 15.64 15.17 15.41 666089
2021-12-20 15.20 15.23 14.43 14.54 1850709
2021-12-21 14.71 15.36 14.54 15.31 694549
2021-12-22 15.26 15.44 15.19 15.33 301884
2021-12-23 15.42 15.55 15.37 15.43 286565
2021-12-27 15.44 15.84 15.38 15.79 447182
2021-12-28 15.73 15.86 15.60 15.75 400018
2021-12-29 15.66 15.83 15.61 15.80 233665
2021-12-30 15.80 16.10 15.78 15.87 540019
2021-12-31 15.78 15.96 15.76 15.91 339022
2022-01-03 15.98 16.28 15.92 16.16 555754
2022-01-04 16.17 16.73 16.13 16.70 542261
2022-01-05 16.75 16.87 16.35 16.40 1039605
2022-01-06 16.49 16.62 16.23 16.41 264036
2022-01-07 16.32 16.60 16.25 16.37 494500
2022-01-10 16.28 16.31 15.82 16.07 438407
2022-01-11 15.97 16.24 15.84 16.20 284545
2022-01-12 16.27 16.40 16.10 16.24 198105
2022-01-13 16.25 16.76 16.25 16.65 488486
2022-01-14 16.28 16.63 16.16 16.59 387355
2022-01-18 16.36 16.50 16.22 16.39 568442
2022-01-19 16.52 16.52 15.96 15.97 306869
2022-01-20 16.00 16.27 15.69 15.71 594544
2022-01-21 15.49 15.84 15.32 15.59 600170
2022-01-24 15.24 15.91 14.96 15.86 477665
2022-01-25 15.62 15.85 15.24 15.56 507244
2022-01-26 15.78 15.97 15.38 15.50 396556
2022-01-27 15.56 15.69 14.84 15.03 652974
2022-01-28 15.00 15.27 14.68 15.27 420022
2022-01-31 15.17 15.49 14.97 15.47 580626
2022-02-01 15.53 15.72 15.32 15.71 454228
2022-02-02 15.72 15.81 15.49 15.77 830907
2022-02-03 15.68 15.77 15.43 15.45 419503
2022-02-04 15.40 15.43 15.01 15.34 534207
2022-02-07 15.35 15.35 14.84 15.08 920036
2022-02-08 14.95 15.38 14.91 15.34 465053
2022-02-09 15.46 15.69 15.46 15.61 522814
2022-02-10 15.44 15.87 15.32 15.41 567877
2022-02-11 15.35 15.48 14.82 14.99 609057
2022-02-14 15.08 15.15 14.88 14.99 761116
2022-02-15 15.10 15.53 15.10 15.43 761471
2022-02-16 15.36 15.79 15.28 15.66 976146
2022-02-17 15.54 15.71 15.38 15.50 1083448
2022-02-18 15.54 15.83 15.36 15.41 924560
2022-02-22 15.40 15.51 15.12 15.25 759038
2022-02-23 15.38 15.58 15.22 15.49 1220535
2022-02-24 15.11 15.38 14.94 15.31 1215807
2022-02-25 15.43 15.83 15.30 15.76 1107647
2022-02-28 15.58 15.84 15.44 15.84 869088
2022-03-01 15.81 15.88 15.13 15.26 857409
2022-03-02 15.40 15.83 15.33 15.59 1100326
2022-03-03 15.66 15.94 15.45 15.88 821820
2022-03-04 15.62 15.66 15.18 15.22 675561
2022-03-07 15.18 15.28 14.47 14.71 969054
2022-03-08 14.82 15.44 14.78 15.04 1049549
2022-03-09 15.40 15.90 15.40 15.64 993059
2022-03-10 15.42 15.63 15.33 15.44 682116
2022-03-11 15.55 15.73 15.31 15.34 738622
2022-03-14 15.51 15.56 15.06 15.12 547990
2022-03-15 15.26 15.41 14.97 15.21 670525
2022-03-16 15.37 15.79 15.37 15.78 481778
2022-03-17 15.71 16.02 15.66 15.99 338973
2022-03-18 15.85 16.44 15.79 16.24 1327097
2022-03-21 16.21 16.33 15.95 16.09 507776
2022-03-22 16.21 16.38 16.13 16.33 673372
2022-03-23 16.26 16.26 15.69 15.74 608923
2022-03-24 15.74 16.11 15.70 16.11 624018
2022-03-25 15.17 15.29 15.00 15.22 3681159
2022-03-28 15.22 15.41 15.00 15.23 945389
2022-03-29 15.35 15.56 15.23 15.35 1289338
2022-03-30 15.28 15.54 15.03 15.22 8790216
2022-03-31 15.18 15.27 15.00 15.06 932037
2022-04-01 15.25 15.28 14.68 14.86 1166815
2022-04-04 14.64 14.94 14.20 14.24 1608392
2022-04-05 14.15 14.22 13.45 13.48 1677405
2022-04-06 13.09 13.19 12.76 13.13 2051277
2022-04-07 13.07 13.35 12.88 13.30 1754653
2022-04-08 13.35 13.53 13.16 13.25 1139900
2022-04-11 13.20 13.39 13.04 13.07 959423
2022-04-12 13.12 13.40 12.89 13.02 781378
2022-04-13 12.95 13.15 12.92 13.13 792901
2022-04-14 13.13 13.38 13.06 13.21 912242
2022-04-18 13.20 13.29 12.97 12.99 829858
2022-04-19 13.00 13.60 13.00 13.56 1126379
2022-04-20 13.75 13.88 13.62 13.70 748432
2022-04-21 13.87 13.93 13.59 13.82 844206
2022-04-22 13.66 13.67 13.24 13.29 726270
2022-04-25 13.16 13.28 12.84 13.23 889978
2022-04-26 13.04 13.19 12.72 12.79 586015
2022-04-27 12.79 12.96 12.70 12.78 721715
2022-04-28 12.89 13.19 12.65 13.08 674107
2022-04-29 12.94 13.19 12.74 12.75 1125839
2022-05-02 12.77 13.07 12.62 13.01 987957
2022-05-03 13.05 13.25 12.94 13.09 1047276
2022-05-04 13.24 13.69 12.66 13.29 899809
2022-05-05 12.95 13.21 12.81 12.97 943180
2022-05-06 12.84 12.85 12.37 12.55 1034859
2022-05-09 12.37 12.50 12.06 12.07 732801
2022-05-10 12.21 12.26 11.68 11.91 1038061
2022-05-11 11.94 12.21 11.70 11.72 1200312
2022-05-12 11.61 12.01 11.57 12.00 1219478
2022-05-13 12.13 12.55 12.13 12.40 976340
2022-05-16 12.32 12.48 12.09 12.42 1254936
2022-05-17 12.72 12.85 12.53 12.81 964379
2022-05-18 12.70 12.80 12.28 12.37 456777
2022-05-19 12.25 12.60 12.25 12.43 590506
2022-05-20 12.60 12.63 12.06 12.32 786302
2022-05-23 12.47 12.59 12.31 12.47 521945
2022-05-24 12.37 12.37 12.06 12.29 373179
2022-05-25 12.20 12.58 12.20 12.52 923338
2022-05-26 12.64 12.89 12.64 12.72 658818
2022-05-27 12.76 13.01 12.76 13.00 863995
2022-05-31 12.80 12.92 12.60 12.76 1443134
2022-06-01 12.45 12.65 12.11 12.55 933728
2022-06-02 12.66 13.17 12.64 13.16 621577
2022-06-03 12.98 13.04 12.71 12.75 791592
2022-06-06 12.88 13.07 12.86 12.95 1193733
2022-06-07 12.91 13.17 12.81 13.17 604078
2022-06-08 13.08 13.13 12.86 12.93 424171
2022-06-09 12.86 12.90 12.53 12.57 600193
2022-06-10 12.35 12.48 11.90 11.96 533446
2022-06-13 11.57 11.66 11.20 11.24 500453
2022-06-14 11.36 11.43 11.15 11.39 752377
2022-06-15 11.56 11.72 11.30 11.46 1232491
2022-06-16 11.19 11.23 10.79 10.91 1243488
2022-06-17 10.93 11.11 10.68 10.94 1283987
2022-06-21 11.03 11.23 10.90 10.91 936200
2022-06-22 10.71 10.91 10.64 10.85 823975
2022-06-23 10.83 10.94 10.71 10.91 657313
2022-06-24 10.98 11.30 10.98 11.08 2350399
2022-06-27 11.13 11.37 11.07 11.21 652862
2022-06-28 11.36 11.47 11.07 11.08 377179
2022-06-29 11.05 11.05 10.73 10.86 473867
2022-06-30 10.70 10.90 10.50 10.81 497453
2022-07-01 10.82 11.04 10.63 10.98 629198
2022-07-05 10.76 10.88 10.59 10.88 715898
2022-07-06 10.82 10.95 10.62 10.90 1042902
2022-07-07 11.04 11.31 10.96 11.29 609166
2022-07-08 11.17 11.21 10.96 11.08 687341
2022-07-11 11.00 11.05 10.80 10.88 629799
2022-07-12 10.83 11.16 10.83 11.00 543356
2022-07-13 10.80 10.84 10.60 10.76 545033
2022-07-14 10.54 10.64 10.37 10.58 512622
2022-07-15 10.80 10.94 10.63 10.90 496261
2022-07-18 11.00 11.13 10.83 10.87 457795
2022-07-19 11.09 11.39 11.08 11.37 748983
2022-07-20 11.37 11.64 11.36 11.62 450129
2022-07-21 11.58 11.63 11.44 11.62 425578
2022-07-22 11.71 11.77 11.57 11.66 442047
2022-07-25 11.78 11.81 11.57 11.67 469229
2022-07-26 11.62 11.78 11.51 11.69 543250
2022-07-27 11.71 12.02 11.66 11.97 359124
2022-07-28 12.01 12.20 11.94 12.12 969160
2022-07-29 12.19 12.37 12.10 12.30 690901
2022-08-01 12.18 12.33 12.03 12.25 491073
2022-08-02 12.19 12.30 12.09 12.11 338020
2022-08-03 12.16 12.36 12.13 12.30 363095
2022-08-04 12.38 12.46 12.24 12.39 515398
2022-08-05 12.11 12.21 11.51 12.01 381339
2022-08-08 12.02 12.31 11.96 11.97 604433
2022-08-09 11.97 11.98 11.70 11.78 450278
2022-08-10 11.96 12.29 11.86 12.21 445101
2022-08-11 12.10 12.41 12.10 12.29 603478
2022-08-12 12.36 12.56 12.15 12.55 301827
2022-08-15 12.41 12.66 12.33 12.65 469311
2022-08-16 12.54 12.70 12.47 12.61 453490
2022-08-17 12.46 12.46 12.11 12.28 408183
2022-08-18 12.23 12.38 12.22 12.32 337878
2022-08-19 12.29 12.29 11.98 12.03 334211
2022-08-22 11.83 11.93 11.47 11.48 644135
2022-08-23 11.43 11.70 11.41 11.56 518963
2022-08-24 11.58 11.66 11.47 11.60 451294
2022-08-25 11.65 11.82 11.60 11.72 313786
2022-08-26 11.70 11.72 11.23 11.23 577968
2022-08-29 11.10 11.10 10.49 10.62 842199
2022-08-30 10.71 10.85 10.54 10.84 726949
2022-08-31 10.90 10.90 10.67 10.72 608641
2022-09-01 10.64 10.64 10.33 10.50 619049
2022-09-02 10.73 11.00 10.64 10.77 922913
2022-09-06 10.83 10.83 10.51 10.60 731067
2022-09-07 10.63 11.17 10.58 11.14 665746
2022-09-08 10.99 11.27 10.89 11.22 572728
2022-09-09 11.37 11.66 11.31 11.60 455407
2022-09-12 11.75 11.98 11.72 11.93 446869
2022-09-13 11.62 11.69 11.37 11.37 709929
2022-09-14 11.40 11.40 11.08 11.38 1169741
2022-09-15 11.34 11.66 11.16 11.20 932320
2022-09-16 11.03 11.11 10.70 10.86 1554164
2022-09-19 10.72 11.21 10.71 11.14 1288025
2022-09-20 11.01 11.01 10.63 10.76 1083027
2022-09-21 10.81 11.01 10.67 10.67 654989
2022-09-22 10.64 10.64 10.33 10.42 597046
2022-09-23 10.21 10.31 9.77 9.89 871663
2022-09-26 9.82 10.05 9.70 9.75 758889
2022-09-27 9.84 9.95 9.66 9.84 883612
2022-09-28 9.87 10.19 9.81 10.12 417576
2022-09-29 9.95 9.95 9.63 9.92 552394
2022-09-30 9.92 10.11 9.76 9.76 547767
2022-10-03 9.92 10.19 9.84 10.09 1197138
2022-10-04 10.26 10.66 10.24 10.46 2519722
2022-10-05 10.24 10.50 10.14 10.37 1948890
2022-10-06 10.29 10.52 10.24 10.28 2994528
2022-10-07 10.18 10.21 9.91 9.99 795988
2022-10-10 10.05 10.07 9.66 9.70 631894
2022-10-11 9.63 9.84 9.49 9.70 804855
2022-10-12 9.68 9.85 9.42 9.72 1669928
2022-10-13 9.50 10.24 9.40 10.17 1573273
2022-10-14 10.31 10.35 10.06 10.18 813850
2022-10-17 10.38 10.57 10.15 10.29 1492871
2022-10-18 10.58 10.77 10.53 10.70 1028564
2022-10-19 10.63 10.66 10.42 10.56 857215
2022-10-20 10.58 10.82 10.35 10.39 549941
2022-10-21 10.36 10.69 10.30 10.65 452992
2022-10-24 10.73 10.90 10.66 10.81 475390
2022-10-25 10.77 11.12 10.77 11.11 514822
2022-10-26 11.10 11.18 10.99 11.03 428402
2022-10-27 11.12 11.41 11.10 11.21 436535
2022-10-28 11.25 11.38 11.11 11.35 734225
2022-10-31 11.29 11.34 11.10 11.15 2127446
2022-11-01 11.35 11.47 11.11 11.39 1501185
2022-11-02 11.39 11.46 10.94 10.94 1047732
2022-11-03 10.72 10.97 10.53 10.94 893143
2022-11-04 10.73 10.95 10.30 10.45 772292
2022-11-07 10.54 11.22 10.54 11.19 881363
2022-11-08 11.18 11.40 11.06 11.22 662262
2022-11-09 11.06 11.14 10.91 11.12 798386
2022-11-10 11.40 11.81 11.40 11.70 717293
2022-11-11 11.75 12.13 11.75 11.92 985827
2022-11-14 11.87 11.97 11.64 11.65 538217
2022-11-15 11.87 12.02 11.81 11.93 622852
2022-11-16 11.89 11.91 11.63 11.67 500053
2022-11-17 11.49 11.54 11.35 11.52 390410
2022-11-18 11.79 11.79 11.49 11.55 338390
2022-11-21 11.55 11.66 11.53 11.57 408720
2022-11-22 11.67 11.75 11.62 11.74 453163
2022-11-23 11.77 11.77 11.58 11.59 268955
2022-11-25 11.61 11.67 11.57 11.66 187943
2022-11-28 11.49 11.57 11.20 11.26 426856
2022-11-29 11.24 11.44 11.24 11.36 433616
2022-11-30 11.40 11.62 11.15 11.62 557733
2022-12-01 11.81 11.90 11.49 11.58 429378
2022-12-02 11.43 11.67 11.38 11.59 321574
2022-12-05 11.50 11.50 11.21 11.25 380245
2022-12-06 11.22 11.30 10.89 11.01 682498
2022-12-07 10.98 11.01 10.75 10.82 369747
2022-12-08 10.86 11.10 10.86 11.08 559315
2022-12-09 11.17 11.22 10.87 10.90 378739
2022-12-12 11.00 11.18 10.90 11.13 355584
2022-12-13 11.52 11.64 11.44 11.48 791772
2022-12-14 11.50 11.57 11.27 11.30 598656
2022-12-15 11.09 11.22 10.82 10.88 680222
2022-12-16 10.77 11.10 10.70 11.07 1833698
2022-12-19 11.12 11.22 10.88 10.94 852157
2022-12-20 10.92 11.09 10.91 11.07 754926
2022-12-21 11.16 11.41 11.07 11.32 454078
2022-12-22 11.16 11.22 10.79 10.93 585115
2022-12-23 10.94 11.21 10.89 11.16 441510
2022-12-27 11.18 11.46 11.08 11.27 414647
2022-12-28 11.26 11.38 11.02 11.04 665024
2022-12-29 11.18 11.46 11.17 11.41 535726
2022-12-30 11.31 11.41 11.27 11.41 360325
2023-01-03 11.57 11.67 11.38 11.57 561314
2023-01-04 11.70 11.87 11.59 11.83 413860
2023-01-05 11.80 12.01 11.73 12.01 386595
2023-01-06 12.15 12.41 12.15 12.41 343447
2023-01-09 12.55 12.65 12.40 12.45 449472
2023-01-10 12.37 12.56 12.37 12.55 420464
2023-01-11 12.59 12.68 12.53 12.66 421832
2023-01-12 12.77 12.84 12.65 12.72 385772
2023-01-13 12.64 12.74 12.59 12.73 256518
2023-01-17 12.74 12.76 12.53 12.54 369874
2023-01-18 12.56 12.65 12.39 12.39 323593
2023-01-19 12.26 12.33 12.18 12.19 391526
2023-01-20 12.38 12.47 12.21 12.46 354869
2023-01-23 12.55 12.71 12.44 12.69 449090
2023-01-24 12.54 12.87 12.51 12.80 370099
2023-01-25 12.69 12.72 12.47 12.65 797842
2023-01-26 12.75 12.84 12.61 12.77 810940
2023-01-27 12.71 13.11 12.70 13.02 609256
2023-01-30 12.90 13.10 12.77 12.78 443074
2023-01-31 12.87 13.24 12.87 13.21 467437
2023-02-01 13.08 13.47 13.00 13.41 740839
2023-02-02 13.60 13.81 13.55 13.69 794728
2023-02-03 13.49 13.72 13.49 13.63 428588
2023-02-06 13.45 13.46 13.26 13.27 409738
2023-02-07 13.22 13.43 13.17 13.40 477884
2023-02-08 13.33 13.37 13.10 13.13 371821
2023-02-09 14.00 14.78 13.60 13.94 1493737
2023-02-10 13.88 14.19 13.83 13.87 1262096
2023-02-13 13.95 14.03 13.77 13.85 2014698
2023-02-14 13.81 14.10 13.73 14.04 1292552
2023-02-15 13.97 14.28 13.74 14.25 1646200
2023-02-16 14.03 14.15 13.80 14.07 740962
2023-02-17 14.07 14.16 13.96 14.16 1409893
2023-02-21 14.00 14.09 13.89 14.00 2297447
2023-02-22 14.00 14.21 13.98 14.03 1790741
2023-02-23 14.10 14.20 14.06 14.10 741191
2023-02-24 13.93 14.14 13.86 14.12 641760
2023-02-27 14.27 14.37 13.95 14.02 808498
2023-02-28 14.00 14.21 14.00 14.04 784837
2023-03-01 13.98 14.22 13.96 14.11 653612
2023-03-02 13.98 14.22 13.91 14.21 642846
2023-03-03 14.25 14.46 14.25 14.41 540656
2023-03-06 14.40 14.52 14.15 14.17 1246172
2023-03-07 14.19 14.28 14.07 14.11 765518
2023-03-08 14.11 14.28 14.07 14.22 716731
2023-03-09 14.23 14.32 13.95 13.96 797140
2023-03-10 13.92 13.95 13.41 13.47 1796369
2023-03-13 13.26 13.55 13.10 13.20 978599
2023-03-14 13.71 13.88 13.45 13.62 1130107
2023-03-15 13.26 13.40 12.95 13.26 1058509
2023-03-16 13.09 13.54 12.98 13.49 643087
2023-03-17 13.36 13.38 13.01 13.07 807071
2023-03-20 13.18 13.30 13.07 13.19 870677
2023-03-21 13.40 13.55 13.35 13.43 483812
2023-03-22 13.38 13.50 13.12 13.14 643921
2023-03-23 13.24 13.39 13.01 13.11 571000
2023-03-24 12.91 13.15 12.82 13.15 1071202
2023-03-27 13.32 13.51 13.19 13.41 627751
2023-03-28 13.38 13.47 13.32 13.42 362018
2023-03-29 13.51 13.66 13.46 13.58 623455
2023-03-30 13.69 13.80 13.61 13.66 393998
2023-03-31 13.78 13.89 13.72 13.89 480087
2023-04-03 13.84 13.98 13.72 13.83 518891
2023-04-04 13.88 13.91 13.10 13.21 705438
2023-04-05 13.10 13.15 12.85 13.00 415835
2023-04-06 12.97 13.01 12.83 12.86 452878
2023-04-10 12.83 13.18 12.83 13.13 730872
2023-04-11 13.17 13.41 13.17 13.33 841089
2023-04-12 13.48 13.54 13.21 13.29 557248
2023-04-13 13.31 13.53 13.15 13.36 612303
2023-04-14 13.38 13.54 13.24 13.36 460741
2023-04-17 13.34 13.47 13.28 13.44 408520
2023-04-18 13.46 13.56 13.31 13.36 497815
2023-04-19 13.24 13.32 13.19 13.26 404598
2023-04-20 13.19 13.31 13.14 13.26 264268
2023-04-21 13.34 13.34 13.17 13.26 375075
2023-04-24 13.19 13.35 13.19 13.30 281826
2023-04-25 13.18 13.25 12.97 12.98 330887
2023-04-26 12.89 13.01 12.82 12.85 403526
2023-04-27 12.96 13.23 12.90 13.20 394573
2023-04-28 13.20 13.56 13.20 13.47 662538
2023-05-01 13.45 13.69 13.43 13.50 433432
2023-05-02 13.43 13.49 13.20 13.47 636786
2023-05-03 13.55 13.88 13.53 13.58 973688
2023-05-04 13.77 14.93 13.64 13.76 913762
2023-05-05 14.00 14.24 13.96 14.09 643558
2023-05-08 14.20 14.23 13.87 13.99 633988
2023-05-09 13.89 13.89 13.59 13.78 828278
2023-05-10 13.85 13.93 13.46 13.65 554657
2023-05-11 13.60 13.64 13.51 13.61 565286
2023-05-12 13.65 13.74 13.40 13.53 308858
2023-05-15 13.61 13.69 13.51 13.65 435220
2023-05-16 13.54 13.56 13.30 13.34 400736
2023-05-17 12.98 13.21 12.00 12.06 3693337
2023-05-18 11.75 12.10 11.73 11.94 12676176
2023-05-19 12.08 12.20 11.87 11.96 4793638
2023-05-22 11.94 11.95 11.45 11.84 2655069
2023-05-23 11.81 11.81 11.29 11.53 24918779
2023-05-24 11.51 11.58 11.24 11.41 2407224
2023-05-25 11.40 11.70 11.40 11.53 1842324
2023-05-26 11.52 11.74 11.42 11.70 1108807
2023-05-30 11.87 11.92 11.69 11.83 1278789
2023-05-31 11.74 11.80 11.60 11.72 1960620
2023-06-01 11.76 12.03 11.61 12.00 1149752
2023-06-02 12.21 12.54 12.20 12.45 1388895
2023-06-05 12.39 12.43 12.22 12.45 1401535
2023-06-06 12.38 12.62 12.28 12.55 1345406
2023-06-07 12.54 12.94 12.51 12.90 2428189
2023-06-08 12.83 12.90 12.71 12.81 747059
2023-06-09 12.87 12.87 12.65 12.77 886726
2023-06-12 12.75 12.79 12.67 12.74 687474
2023-06-13 12.83 13.07 12.76 13.00 1274748
2023-06-14 13.04 13.08 12.88 12.96 843798
2023-06-15 12.91 13.14 12.86 13.12 830138
2023-06-16 13.21 13.25 12.89 13.04 1748118
2023-06-20 12.60 13.02 12.42 12.99 1334788
2023-06-21 12.89 13.25 12.86 13.15 1323522
2023-06-22 13.16 13.18 12.96 13.00 1227698
2023-06-23 12.82 12.94 12.74 12.84 1144846
2023-06-26 12.80 13.04 12.80 12.99 580689
2023-06-27 13.02 13.21 12.95 13.20 812665
2023-06-28 13.21 13.21 13.08 13.19 630398
2023-06-29 13.20 13.34 13.16 13.32 1156941
2023-06-30 13.51 13.58 13.30 13.48 918024
2023-07-03 13.37 13.51 13.35 13.40 566560
2023-07-05 13.28 13.29 13.03 13.04 911209
2023-07-06 12.90 13.04 12.78 12.97 1196923
2023-07-07 12.83 13.38 12.71 13.23 1412842
2023-07-10 13.24 13.52 13.22 13.42 1343848
2023-07-11 13.50 13.65 13.49 13.64 1210236
2023-07-12 13.87 13.87 13.64 13.65 964829
2023-07-13 13.64 13.71 13.53 13.70 670466
2023-07-14 13.67 13.70 13.42 13.54 768685
2023-07-17 13.54 13.54 13.33 13.41 959012
2023-07-18 13.43 13.50 13.35 13.43 618203
2023-07-19 13.39 13.59 13.37 13.58 987432
2023-07-20 13.63 13.63 13.42 13.46 513419
2023-07-21 13.56 13.56 13.36 13.39 743967
2023-07-24 13.38 13.52 13.38 13.43 868570
2023-07-25 13.39 13.51 13.30 13.42 948404
2023-07-26 13.43 13.48 13.36 13.40 692719
2023-07-27 13.45 13.53 13.33 13.42 1072584
2023-07-28 13.56 13.62 13.48 13.56 654350
2023-07-31 13.64 13.67 13.52 13.62 808797
2023-08-01 13.51 13.79 13.50 13.67 868070
2023-08-02 13.61 13.65 13.47 13.48 683721
2023-08-03 13.51 13.51 13.19 13.36 2013239
2023-08-04 13.95 13.95 13.05 13.14 1512514
2023-08-07 13.11 13.18 12.67 12.81 2419208
2023-08-08 12.68 12.82 12.58 12.78 1663053
2023-08-09 11.63 11.84 11.61 11.77 10158270
2023-08-10 11.86 12.03 11.68 11.75 5039522
2023-08-11 11.75 11.89 11.64 11.82 3063823
2023-08-14 11.74 11.78 11.55 11.66 2460275
2023-08-15 11.56 11.75 11.56 11.63 1543172
2023-08-16 11.57 11.73 11.48 11.51 1793625
2023-08-17 11.49 11.62 11.47 11.55 1527628
2023-08-18 11.46 11.72 11.46 11.68 1409200
2023-08-21 11.70 11.74 11.59 11.72 1049538
2023-08-22 11.80 11.85 11.69 11.74 1252048
2023-08-23 11.72 11.94 11.71 11.91 1105985
2023-08-24 11.91 11.98 11.75 11.78 975264
2023-08-25 11.84 11.92 11.74 11.79 922164
2023-08-28 11.85 11.96 11.82 11.94 1140481
2023-08-29 11.96 12.17 11.94 12.16 1184446
2023-08-30 12.14 12.29 12.13 12.25 1376961
2023-08-31 12.25 12.31 12.22 12.28 1802101
2023-09-01 12.30 12.45 12.26 12.43 1028395
2023-09-05 12.41 12.41 12.15 12.15 1219983
2023-09-06 12.15 12.27 12.08 12.14 1129427
2023-09-07 11.96 11.99 11.69 11.70 1787433
2023-09-08 11.77 11.88 11.71 11.83 1167973
2023-09-11 11.88 11.93 11.80 11.88 1135527
2023-09-12 11.87 11.93 11.70 11.73 1308634
2023-09-13 11.75 11.77 11.42 11.47 975107
2023-09-14 11.58 11.68 11.47 11.52 1413802
2023-09-15 11.61 11.79 11.43 11.67 7513396
2023-09-18 11.65 11.74 11.54 11.69 1620601
2023-09-19 11.70 11.82 11.67 11.74 1134322
2023-09-20 11.78 11.90 11.70 11.70 721511
2023-09-21 11.66 11.70 11.53 11.61 842294
2023-09-22 11.61 11.66 11.53 11.56 793939
2023-09-25 11.50 11.81 11.50 11.72 1503999
2023-09-26 11.66 11.85 11.56 11.57 1878055
2023-09-27 11.67 11.82 11.65 11.71 2007891
2023-09-28 11.72 11.86 11.69 11.71 1353666
2023-09-29 11.80 11.83 11.61 11.61 2241339
2023-10-02 11.58 11.69 11.40 11.47 2825865
2023-10-03 11.39 11.49 11.26 11.39 2864526
2023-10-04 11.49 11.56 11.33 11.45 4434956
2023-10-05 11.44 11.51 11.17 11.32 1664418
2023-10-06 11.29 11.49 11.22 11.37 1821467
2023-10-09 11.32 11.43 11.15 11.36 1064780
2023-10-10 11.28 11.57 11.28 11.41 964152
2023-10-11 11.42 11.52 11.40 11.45 816700
2023-10-12 11.54 11.54 11.12 11.21 700684
2023-10-13 11.28 11.28 11.01 11.12 1219461
2023-10-16 11.18 11.29 11.11 11.20 2249977
2023-10-17 11.16 11.57 11.09 11.46 1295124
2023-10-18 11.34 11.34 11.05 11.10 1051947
2023-10-19 11.08 11.19 11.07 11.08 1435812
2023-10-20 11.15 11.25 11.05 11.11 2099804
2023-10-23 11.06 11.20 11.06 11.07 1097472
2023-10-24 11.12 11.18 11.01 11.06 969751
2023-10-25 11.01 11.09 10.82 10.86 887676
2023-10-26 10.90 11.01 10.79 10.80 868149
2023-10-27 10.79 10.89 10.68 10.75 909295
2023-10-30 10.87 10.94 10.76 10.93 1323858
2023-10-31 10.91 11.14 10.87 10.92 1059409
2023-11-01 10.89 10.92 10.73 10.86 1867828
2023-11-02 11.00 11.13 10.95 11.13 1158481
2023-11-03 12.03 12.12 11.50 11.63 2695085
2023-11-06 11.64 11.68 11.27 11.28 1298119
2023-11-07 11.25 11.43 11.11 11.34 1182660
2023-11-08 11.34 11.36 11.19 11.25 1027132
2023-11-09 11.27 11.32 11.14 11.18 1692078
2023-11-10 11.25 11.42 11.22 11.37 808654
2023-11-13 11.28 11.38 11.27 11.30 648517
2023-11-14 11.51 11.81 11.51 11.80 1380922
2023-11-15 11.77 11.96 11.77 11.88 1059398
2023-11-16 11.86 11.96 11.77 11.91 1087985
2023-11-17 12.05 12.11 11.95 12.05 1026646
2023-11-20 12.02 12.13 11.97 12.13 927075
2023-11-21 12.13 12.19 12.07 12.13 972559
2023-11-22 12.15 12.21 12.10 12.14 1059334
2023-11-24 12.15 12.25 12.13 12.23 373745
2023-11-27 12.14 12.35 12.09 12.28 1692341
2023-11-28 12.24 12.30 12.16 12.24 1358277
2023-11-29 12.33 12.38 12.24 12.32 967216
2023-11-30 12.36 12.43 12.23 12.26 1484039
2023-12-01 12.24 12.60 12.22 12.60 1729371
2023-12-04 12.49 12.62 12.47 12.55 1434588
2023-12-05 12.48 12.53 12.21 12.22 940536
2023-12-06 12.30 12.46 12.17 12.18 736918
2023-12-07 12.20 12.33 12.10 12.25 2120251
2023-12-08 11.22 11.80 11.22 11.72 9861355
2023-12-11 11.74 11.85 11.65 11.79 3149972
2023-12-12 11.83 12.08 11.76 12.08 2925268
2023-12-13 12.11 12.14 11.92 12.06 2845058
2023-12-14 12.10 12.64 12.04 12.59 3323866
2023-12-15 12.68 12.68 12.46 12.49 2378958
2023-12-18 12.49 12.59 12.30 12.43 2138517
2023-12-19 12.54 12.74 12.48 12.69 1306264
2023-12-20 12.71 12.91 12.57 12.64 2931275
2023-12-21 12.75 13.09 12.75 13.08 1538065
2023-12-22 13.10 13.38 13.09 13.35 4236054
2023-12-26 13.35 13.59 13.26 13.45 1333600
2023-12-27 13.50 13.56 13.40 13.49 1426291
2023-12-28 13.45 13.50 13.40 13.47 1104659
2023-12-29 13.40 13.49 13.30 13.42 1737852
2024-01-02 13.29 13.65 13.19 13.36 2521389
2024-01-03 13.25 13.31 13.13 13.18 2471106
2024-01-04 13.28 13.30 12.99 13.01 2467962
2024-01-05 13.01 13.34 13.00 13.15 2729069
2024-01-08 13.13 13.36 13.13 13.32 1869541
2024-01-09 13.17 13.33 13.10 13.31 1677291
2024-01-10 13.38 13.46 13.28 13.44 1757183
2024-01-11 13.38 13.55 13.22 13.54 2225047
2024-01-12 13.65 13.72 13.43 13.53 2855912
2024-01-16 13.43 13.43 13.14 13.31 3301862
2024-01-17 13.15 13.22 13.08 13.15 1308296
2024-01-18 13.17 13.31 12.86 13.09 2458040
2024-01-19 13.16 13.22 12.85 13.07 1770784
2024-01-22 13.13 13.16 12.94 12.98 1354062
2024-01-23 13.05 13.05 12.80 12.85 1370543
2024-01-24 12.99 13.03 12.66 12.66 1426382
2024-01-25 12.83 13.01 12.74 13.00 1737489
2024-01-26 13.06 13.15 12.92 13.11 1540700
2024-01-29 13.10 13.21 13.01 13.18 1513890
2024-01-30 13.06 13.29 13.06 13.17 843261
2024-01-31 13.15 13.20 12.88 12.88 913062
2024-02-01 13.04 13.23 12.95 13.22 1551857
2024-02-02 13.12 13.19 12.96 13.16 1178966
2024-02-05 12.96 13.25 12.90 13.15 1148869
2024-02-06 13.15 13.27 13.09 13.18 1024585
2024-02-07 13.25 13.30 13.08 13.26 1545324
2024-02-08 12.55 13.21 12.41 12.53 3864277
2024-02-09 12.59 12.87 12.47 12.68 3487376
2024-02-12 12.63 12.82 12.63 12.80 2263803
2024-02-13 12.53 13.07 12.41 12.77 11764139
2024-02-14 12.89 13.30 12.85 13.24 4213447
2024-02-15 13.33 13.49 13.18 13.47 2900439
2024-02-16 13.45 13.61 13.29 13.30 6735912
2024-02-20 13.51 13.53 13.17 13.31 1970413
2024-02-21 13.50 14.19 13.37 14.17 2912583
2024-02-22 14.36 14.43 14.14 14.34 2366434
2024-02-23 14.50 14.90 14.45 14.64 2518485
2024-02-26 14.55 14.74 14.41 14.54 2162053
2024-02-27 14.59 14.79 14.53 14.61 1361146
2024-02-28 14.53 14.71 14.45 14.50 1551698
2024-02-29 14.69 15.04 14.61 14.72 4676636
2024-03-01 14.66 14.86 14.65 14.83 2411108
2024-03-04 14.99 15.18 14.86 14.87 2585668
2024-03-05 14.81 14.97 14.68 14.70 2040704
2024-03-06 14.77 15.41 14.77 15.37 2964790
2024-03-07 15.41 15.75 15.29 15.46 3647301
2024-03-08 16.22 16.89 16.09 16.23 3592659
2024-03-11 16.11 16.86 15.99 16.47 4130112
2024-03-12 16.85 17.12 16.66 17.09 3160420
2024-03-13 17.40 17.56 17.25 17.35 8194161
2024-03-14 17.22 17.33 17.00 17.12 6025303
2024-03-15 17.07 17.30 17.00 17.11 8489759
2024-03-18 17.15 17.34 17.00 17.14 7673509
2024-03-19 17.08 17.45 17.08 17.45 7472663
2024-03-20 17.41 17.63 17.20 17.49 6392511
2024-03-21 17.65 17.81 17.55 17.69 3724727
2024-03-22 17.76 17.78 17.58 17.64 1344034
2024-03-25 17.62 17.79 17.57 17.64 1737790
2024-03-26 17.56 17.70 17.48 17.51 2634071
2024-03-27 17.66 17.74 17.60 17.74 2620593
2024-03-28 17.74 17.78 17.62 17.71 2152402
2024-04-01 17.74 17.86 17.62 17.74 3378862
2024-04-02 17.66 17.73 17.49 17.54 2685168
2024-04-03 17.57 17.69 17.51 17.60 4354672
2024-04-04 17.75 17.86 17.21 17.27 1818851
2024-04-05 17.32 17.44 17.21 17.27 1703730
2024-04-08 17.47 17.54 17.30 17.52 2511770
2024-04-09 17.64 17.78 17.51 17.63 1696583
2024-04-10 17.25 17.53 17.09 17.35 1312057
2024-04-11 17.42 17.55 17.21 17.42 2131623
2024-04-12 17.36 17.56 17.30 17.44 2677799
2024-04-15 17.65 17.70 17.21 17.30 1439259
2024-04-16 17.24 17.45 17.15 17.34 1673143
2024-04-17 17.47 17.53 17.13 17.27 1685272
2024-04-18 17.36 17.45 17.15 17.18 1034571
2024-04-19 17.18 17.40 17.13 17.20 1366780
2024-04-22 17.19 17.38 17.16 17.20 1989697
2024-04-23 17.28 17.72 17.28 17.65 1556236
2024-04-24 17.64 17.86 17.58 17.77 1522518
2024-04-25 17.52 17.61 17.40 17.45 1677843
2024-04-26 17.50 17.82 17.37 17.72 2048024
2024-04-29 17.75 17.89 17.65 17.71 2578175
2024-04-30 17.61 17.99 17.51 17.62 2868813
2024-05-01 16.55 17.35 15.59 16.43 7285445
2024-05-02 16.53 16.73 16.10 16.46 3524714
2024-05-03 16.70 16.72 16.10 16.18 2814546
2024-05-06 16.31 16.66 16.29 16.48 2364745
2024-05-07 16.56 16.85 16.45 16.46 2064102
2024-05-08 16.42 16.75 16.29 16.57 1971473
2024-05-09 16.55 16.73 16.38 16.72 1257610
2024-05-10 16.80 16.91 16.54 16.84 1517708
2024-05-13 16.88 16.88 16.37 16.46 2613671
2024-05-14 16.57 16.90 16.48 16.79 2286592
2024-05-15 16.94 17.02 16.78 17.00 1244325
2024-05-16 17.12 17.70 17.06 17.40 12811018
2024-05-17 17.40 17.50 17.32 17.35 2710931
2024-05-20 17.36 17.86 17.36 17.73 4602239
2024-05-21 17.65 17.87 17.63 17.84 3361553
2024-05-22 17.72 17.76 17.42 17.65 3350352
2024-05-23 17.66 17.69 17.40 17.58 2352652
2024-05-24 17.61 17.73 17.53 17.68 1725506
2024-05-28 17.91 17.96 17.48 17.50 2639801
2024-05-29 17.39 17.48 17.25 17.29 2200746
2024-05-30 17.32 17.49 17.26 17.28 2117053
2024-05-31 17.29 17.44 17.05 17.42 2373322
2024-06-03 17.86 17.86 17.06 17.28 3131905
2024-06-04 16.94 17.17 16.19 16.23 4030165
2024-06-05 16.27 16.53 16.18 16.40 3208863
2024-06-06 16.43 16.53 16.33 16.43 1591382
2024-06-07 16.34 16.65 16.28 16.48 2146311
2024-06-10 16.43 16.78 16.35 16.63 2687250
2024-06-11 16.47 16.55 16.26 16.40 1482724
2024-06-12 16.73 16.85 16.50 16.62 1525490
2024-06-13 16.56 16.63 16.18 16.54 1740283
2024-06-14 16.29 16.29 15.78 16.08 2324172
2024-06-17 16.03 16.09 15.84 16.04 2188943
2024-06-18 16.07 16.30 15.98 16.28 2729223
2024-06-20 16.22 16.36 16.14 16.23 1873320
2024-06-21 16.11 16.19 15.86 16.17 10832030
2024-06-24 16.26 16.35 16.16 16.17 1964194
2024-06-25 16.12 16.20 15.57 15.67 3077756
2024-06-26 15.67 15.79 15.50 15.76 2486919
2024-06-27 15.79 15.84 15.67 15.76 1719769
2024-06-28 15.86 16.01 15.73 15.81 3721232
2024-07-01 15.88 15.91 15.45 15.47 2053278
2024-07-02 15.49 15.58 15.44 15.49 1635551
2024-07-03 15.55 15.73 15.47 15.69 1187115
2024-07-05 15.61 15.65 15.27 15.41 1841367
2024-07-08 15.50 15.61 15.37 15.42 1319890
2024-07-09 15.35 15.38 15.14 15.22 2181106
2024-07-10 15.21 15.27 15.14 15.25 1309327
2024-07-11 15.38 16.04 15.36 15.92 3110158
2024-07-12 16.09 16.30 16.02 16.02 2176875
2024-07-15 16.01 16.35 16.01 16.27 1774807
2024-07-16 16.34 17.01 16.25 16.97 2613752
2024-07-17 17.86 17.86 17.35 17.48 11327267
2024-07-18 17.43 17.85 17.18 17.23 6305572
2024-07-19 17.22 17.53 17.12 17.29 36627821
2024-07-22 17.37 17.57 17.00 17.55 5117882
2024-07-23 17.42 17.62 17.36 17.48 2882243
2024-07-24 17.41 17.54 17.14 17.15 2520464
2024-07-25 17.17 17.72 17.10 17.40 2683638
2024-07-26 17.65 17.91 17.49 17.84 2616168
2024-07-29 17.81 17.93 17.60 17.75 2229908
2024-07-30 17.90 17.93 17.69 17.73 3890761
2024-07-31 17.76 19.07 17.31 18.59 6337549
2024-08-01 18.41 18.41 17.52 17.74 5850283
2024-08-02 17.28 17.39 16.77 16.81 3866034
2024-08-05 16.06 16.53 15.81 16.16 3226421
2024-08-06 16.16 16.49 16.12 16.26 2174970
2024-08-07 16.47 16.76 15.99 16.12 2157671
2024-08-08 16.41 16.60 16.23 16.52 2202868
2024-08-09 16.57 16.93 16.40 16.73 1455574
2024-08-12 16.75 16.75 16.38 16.45 1617689
2024-08-13 16.54 16.62 16.24 16.53 1729320
2024-08-14 16.47 16.74 16.42 16.71 1554028
2024-08-15 17.00 17.31 16.88 17.16 2067678
2024-08-16 17.30 17.72 17.12 17.43 12762942
2024-08-19 17.54 17.88 17.45 17.81 5010234
2024-08-20 17.69 17.89 17.40 17.57 8809763
2024-08-21 17.67 17.74 17.33 17.62 10004783
2024-08-22 17.65 17.76 17.38 17.53 1936988
2024-08-23 17.62 18.02 17.55 18.00 2722417
2024-08-26 18.25 18.25 17.90 17.93 1912604
2024-08-27 17.86 17.93 17.73 17.76 1362126
2024-08-28 17.66 17.82 17.56 17.79 1298677
2024-08-29 17.88 18.20 17.69 17.85 1429450
2024-08-30 17.88 18.19 17.86 18.16 2387207
2024-09-03 17.87 18.05 17.22 17.23 2042506
2024-09-04 17.13 17.20 16.39 16.92 2151412
2024-09-05 16.94 17.09 16.59 16.67 1718712
2024-09-06 16.64 16.98 16.24 16.32 2212106
2024-09-09 16.36 16.63 16.25 16.40 2828810
2024-09-10 16.43 16.49 16.20 16.35 1552574
2024-09-11 16.27 16.76 15.94 16.69 2377067
2024-09-12 16.69 17.01 16.61 16.93 1539663
2024-09-13 17.02 17.34 16.97 17.07 1548058
2024-09-16 17.16 17.27 17.04 17.15 1317593
2024-09-17 17.22 17.61 17.09 17.45 1912254
2024-09-18 17.43 17.79 17.24 17.44 1530511
2024-09-19 17.93 18.33 17.52 18.13 3812477
2024-09-20 18.07 18.14 17.72 17.72 6163515
2024-09-23 17.82 17.88 17.59 17.76 1419359
2024-09-24 17.89 17.89 17.57 17.60 2199454
2024-09-25 17.64 17.65 17.20 17.28 1496121
2024-09-26 17.54 17.76 17.44 17.69 1809040
2024-09-27 17.80 17.97 17.62 17.84 2184392
2024-09-30 17.69 17.69 17.35 17.55 2550489
2024-10-01 17.56 17.63 17.16 17.41 1637673
2024-10-02 17.37 17.57 17.21 17.32 1284669
2024-10-03 17.18 17.36 17.03 17.31 1814025
2024-10-04 17.61 17.62 17.28 17.51 1106784
2024-10-07 17.43 17.61 17.33 17.47 1311832
2024-10-08 17.47 17.47 17.19 17.30 1255533
2024-10-09 17.35 17.46 17.25 17.43 1363517
2024-10-10 17.17 17.41 17.08 17.33 2270932
2024-10-11 17.43 17.74 17.43 17.70 1381329
2024-10-14 17.69 17.82 17.58 17.80 1034453
2024-10-15 17.70 17.85 17.50 17.58 1561163
2024-10-16 17.82 18.22 17.76 18.19 2221533
2024-10-17 18.26 18.40 18.08 18.34 2244480
2024-10-18 18.35 18.75 18.23 18.67 2593038
2024-10-21 18.62 18.65 18.39 18.56 2578290
2024-10-22 18.52 18.73 18.29 18.69 4775866
2024-10-23 18.60 18.75 18.28 18.55 2519259
2024-10-24 18.58 18.71 18.35 18.52 2259845
2024-10-25 18.62 18.76 18.28 18.38 3573490
2024-10-28 18.47 18.76 18.45 18.54 2927254
2024-10-29 18.46 18.58 18.10 18.26 4880280
2024-10-30 19.07 20.02 18.43 19.30 6695956
2024-10-31 19.84 20.00 19.29 19.35 9227473
2024-11-01 19.43 19.80 19.34 19.52 5263688
2024-11-04 19.45 19.86 19.41 19.63 3084966
2024-11-05 19.49 20.40 19.35 20.24 7548754
2024-11-06 21.19 21.52 20.90 21.35 5759787
2024-11-07 21.41 21.54 21.11 21.27 2561896
2024-11-08 21.20 21.46 21.04 21.27 2486395
2024-11-11 21.42 21.53 21.13 21.16 2845250
2024-11-12 21.08 21.10 20.66 20.89 2322936
2024-11-13 21.01 21.10 20.64 20.66 2933565
2024-11-14 20.77 20.86 20.43 20.74 2882091
2024-11-15 20.61 20.86 20.54 20.78 3131160
2024-11-18 20.74 21.32 20.70 21.07 2693433
2024-11-19 20.79 21.47 20.75 21.28 3873156
2024-11-20 21.25 21.29 20.86 21.09 1981615
2024-11-21 21.15 21.47 21.04 21.39 3435122
2024-11-22 21.38 22.05 21.32 21.99 3062005
2024-11-25 22.12 22.31 22.07 22.14 3308494
2024-11-26 21.98 22.22 21.59 22.21 3007334
2024-11-27 22.16 22.44 22.08 22.12 2056902
2024-11-29 22.20 22.25 22.10 22.16 775395
2024-12-02 22.21 22.48 22.07 22.28 2020073
2024-12-03 22.25 22.53 22.13 22.41 2406478
2024-12-04 22.32 22.56 22.16 22.43 3287308
2024-12-05 23.10 23.34 22.83 22.93 3413939
2024-12-06 22.93 22.99 22.63 22.64 2228481
2024-12-09 22.96 23.04 22.35 22.37 2352306
2024-12-10 22.44 22.51 22.14 22.35 1866471
2024-12-11 22.48 22.48 22.09 22.22 3040518
2024-12-12 22.26 22.33 21.83 22.14 2879532
2024-12-13 22.14 22.26 21.93 21.99 2493336
2024-12-16 21.93 22.04 21.67 21.87 2886316
2024-12-17 21.70 21.96 21.67 21.79 3473187
2024-12-18 21.90 22.01 20.80 20.83 2734887
2024-12-19 21.06 21.19 20.17 20.23 3132067
2024-12-20 20.10 20.78 20.10 20.38 5017648
2024-12-23 20.29 20.64 20.22 20.62 1247383
2024-12-24 20.61 20.85 20.47 20.83 645345
2024-12-26 20.76 21.03 20.68 21.02 1326206
2024-12-27 20.83 20.99 20.53 20.67 1035330
2024-12-30 20.54 20.65 20.25 20.40 1195290
2024-12-31 20.45 20.67 20.39 20.57 1495322
2025-01-02 20.69 20.80 20.35 20.42 1511849
2025-01-03 20.45 20.77 20.26 20.76 2257724
2025-01-06 20.81 21.14 20.75 20.81 2536556
2025-01-07 20.87 21.02 20.45 20.55 1974233
2025-01-08 20.35 20.40 20.08 20.11 2674144
2025-01-10 19.90 19.94 19.65 19.74 2057630
2025-01-13 19.48 20.31 19.48 20.28 2522049
2025-01-14 20.32 20.56 20.19 20.38 2435501
2025-01-15 20.81 20.85 19.77 19.98 3796687
2025-01-16 20.03 20.36 19.98 20.30 2928576
2025-01-17 20.38 20.57 20.16 20.49 1637575
2025-01-21 20.56 21.01 20.53 20.94 1931515
2025-01-22 20.98 20.98 20.48 20.52 1807730
2025-01-23 20.50 20.87 20.39 20.78 1148938
2025-01-24 20.79 20.93 20.69 20.78 1376245
2025-01-27 20.54 20.65 19.94 20.02 1516500
2025-01-28 19.99 20.31 19.88 20.25 1759778
2025-01-29 20.22 20.45 20.05 20.18 1038709
2025-01-30 20.46 21.00 20.39 20.82 2237843
2025-01-31 20.83 20.90 20.53 20.69 1845545
2025-02-03 20.07 20.36 19.87 20.25 1618737
2025-02-04 20.21 20.73 20.21 20.50 2299652
2025-02-05 20.60 20.97 20.42 20.77 3310325
2025-02-06 20.98 23.24 20.89 23.22 6240895
2025-02-07 23.03 23.24 22.39 22.57 4024451
2025-02-10 22.65 22.74 21.96 22.57 2963672
2025-02-11 22.63 22.63 22.03 22.38 2468540
2025-02-12 21.95 22.27 21.95 22.19 1821638
2025-02-13 22.25 22.34 21.84 22.18 1435448
2025-02-14 22.40 22.70 22.16 22.65 1726461
2025-02-18 22.76 23.41 22.66 23.30 3213025
2025-02-19 23.00 23.85 22.99 23.51 3184421
2025-02-20 23.42 23.77 23.16 23.31 2586027
2025-02-21 23.46 23.56 21.92 22.25 2547282
2025-02-24 22.30 22.46 21.80 21.81 3639926
2025-02-25 21.78 22.15 21.35 21.42 2405723
2025-02-26 21.56 21.94 21.40 21.40 1520502
2025-02-27 21.42 21.87 21.24 21.30 3066304
2025-02-28 21.22 21.68 21.10 21.64 2357689
2025-03-03 21.86 21.92 19.88 20.00 3980689
2025-03-04 19.56 19.77 18.50 19.36 6475835
2025-03-05 19.67 20.39 19.46 20.34 3885333
2025-03-06 20.04 20.57 19.76 19.95 2520821
2025-03-07 19.85 20.01 19.00 19.84 3506310
2025-03-10 19.18 19.48 18.63 18.94 3216389
2025-03-11 18.96 19.79 18.86 19.49 3279688
2025-03-12 20.03 20.37 19.22 19.26 5438531
2025-03-13 19.19 19.28 18.63 18.80 2301376
2025-03-14 19.21 19.72 19.09 19.67 2478809
2025-03-17 19.63 20.00 19.53 19.55 3628712
2025-03-18 19.34 19.48 19.08 19.31 4065340
2025-03-19 19.29 19.85 19.20 19.60 4653617
2025-03-20 19.29 19.80 19.23 19.66 2360806
2025-03-21 19.41 19.75 19.25 19.36 4046293
2025-03-24 19.80 20.11 19.76 20.04 1477841
2025-03-25 20.17 20.41 20.03 20.07 2031212
2025-03-26 20.05 20.35 19.74 19.75 1950146
2025-03-27 19.68 19.72 19.22 19.33 2146763
2025-03-28 19.14 19.31 18.35 18.42 1993461
2025-03-31 18.10 18.54 17.72 18.41 2256914
2025-04-01 18.28 18.70 18.11 18.57 2210880
2025-04-02 18.29 19.27 18.26 19.24 2441979
2025-04-03 17.67 18.55 16.41 16.88 4816824
2025-04-04 15.97 16.24 15.11 15.79 5745275
2025-04-07 15.18 16.46 14.70 16.04 4666256
2025-04-08 16.89 17.01 15.25 15.56 3134661
2025-04-09 15.32 18.27 15.29 17.94 5820260
2025-04-10 17.15 17.41 16.52 17.18 3430713
2025-04-11 17.09 17.50 16.75 17.41 2652952
2025-04-14 17.72 17.80 17.25 17.38 2174068
2025-04-15 17.51 17.75 17.23 17.24 1336090
2025-04-16 17.14 17.30 16.55 16.84 2285742
2025-04-17 16.87 17.22 16.77 16.93 1226176
2025-04-21 16.78 16.90 16.28 16.36 1713431
2025-04-22 16.61 17.05 16.39 16.94 1675380
2025-04-23 17.67 18.04 17.25 17.38 1528542
2025-04-24 17.29 18.18 17.07 18.00 1923023
2025-04-25 17.94 18.22 17.77 17.99 2426117
2025-04-28 17.97 18.36 17.84 18.05 1627482
2025-04-29 17.93 18.20 17.79 17.98 3077166
2025-04-30 18.05 19.04 17.85 18.92 4564246
2025-05-01 19.07 19.49 18.99 19.05 2401085
2025-05-02 19.33 19.93 19.26 19.77 3046954
2025-05-05 19.60 20.22 19.56 20.00 2191002
2025-05-06 19.84 20.19 19.72 20.10 1807947
2025-05-07 20.28 20.29 19.97 20.11 2135144
2025-05-08 20.41 20.81 20.34 20.66 1388627
2025-05-09 20.76 20.89 20.54 20.73 1326978
2025-05-12 22.01 22.20 21.66 22.00 2852676
2025-05-13 22.12 22.66 22.05 22.60 2062403
2025-05-14 22.64 22.66 22.18 22.23 2546980
2025-05-15 22.08 22.36 21.77 21.91 3074530
2025-05-16 21.96 22.20 21.83 22.15 1960186
2025-05-19 21.83 22.03 21.70 21.87 1992249
2025-05-20 21.82 21.89 21.52 21.59 1824438
2025-05-21 21.33 21.40 20.94 21.30 2303109
2025-05-22 21.15 21.43 20.95 21.02 1870841
2025-05-23 20.47 21.13 20.39 20.94 995021
2025-05-27 21.40 21.54 21.11 21.43 1235682
2025-05-28 21.44 21.55 21.31 21.48 1141247
2025-05-29 21.64 21.80 21.31 21.38 1403776
2025-05-30 21.25 21.38 20.99 21.15 1290771
2025-06-02 21.16 21.23 20.59 21.01 1129322
2025-06-03 21.11 21.61 21.11 21.56 1354088
2025-06-04 21.64 21.83 21.40 21.42 1518868
2025-06-05 21.50 21.76 21.38 21.49 1170864
2025-06-06 21.87 21.88 21.61 21.74 869338
2025-06-09 22.08 22.09 21.76 21.96 1309425
2025-06-10 21.96 22.15 21.74 22.13 1458104
2025-06-11 22.20 22.40 22.02 22.16 1474894
2025-06-12 21.96 22.21 21.81 22.17 1272604
2025-06-13 21.68 22.10 21.57 21.69 1510679
2025-06-16 22.03 22.20 21.85 22.10 1139150
2025-06-17 21.91 22.12 21.67 21.72 1441821
2025-06-18 21.74 22.35 21.74 21.95 1822598
2025-06-20 22.14 22.25 21.89 21.99 2749024
2025-06-23 21.85 22.28 21.54 22.24 1278371
2025-06-24 22.44 22.89 22.23 22.85 2132920
2025-06-25 22.95 22.97 22.45 22.60 2363129
2025-06-26 22.83 23.20 22.74 22.90 2026366
2025-06-27 22.95 23.26 22.89 23.13 2853611

Explore More About GTES

Coins representing dividend payouts and trends

GTES Dividend History

Discover Gates Industrial 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

GTES Stock Split History

Discover Gates Industrial 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

GTES Historical Prices

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