IVA Historical Prices

Summary

Key Stock Metrics

2.67

(March 4, 2025)

52-Week Low

7.98

(October 28, 2025)

52-Week High

19.06

(January 21, 2021)

All-Time High

6.74

(February 23, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-10 15.13 15.95 12.76 13.42 2404913
2020-07-13 12.97 12.98 10.01 10.85 1019778
2020-07-14 11.21 11.29 9.01 9.87 915017
2020-07-15 10.37 11.20 10.14 11.20 400224
2020-07-16 11.01 11.77 10.32 11.39 165654
2020-07-17 11.37 11.90 11.10 11.27 65625
2020-07-20 11.10 11.23 11.00 11.22 15511
2020-07-21 11.01 11.51 11.01 11.26 25886
2020-07-22 11.22 11.50 10.65 10.84 51745
2020-07-23 11.11 11.20 11.00 11.08 25647
2020-07-24 10.73 10.74 10.52 10.52 5548
2020-07-27 10.71 10.75 10.28 10.75 12103
2020-07-28 10.60 10.95 10.50 10.91 58250
2020-07-29 10.74 11.00 10.50 10.74 49402
2020-07-30 10.36 10.48 9.86 10.15 28056
2020-07-31 10.17 10.20 9.81 10.19 68540
2020-08-03 10.08 10.25 9.46 10.24 57703
2020-08-04 10.60 11.50 10.02 10.50 273509
2020-08-05 10.90 11.26 10.50 10.67 104022
2020-08-06 11.13 11.37 10.95 11.36 86458
2020-08-07 11.41 11.94 10.78 11.87 220352
2020-08-10 12.15 12.40 11.94 12.20 22721
2020-08-11 12.35 12.35 11.64 11.95 21479
2020-08-12 12.45 12.50 12.23 12.30 54671
2020-08-13 12.17 12.28 11.56 11.70 58737
2020-08-14 11.66 11.92 11.36 11.90 91442
2020-08-17 12.07 12.17 11.81 11.92 12406
2020-08-18 11.81 12.35 11.81 12.03 70795
2020-08-19 12.00 12.23 11.89 11.90 72348
2020-08-20 11.65 11.74 11.30 11.72 26942
2020-08-21 11.77 12.17 11.68 11.89 13611
2020-08-24 12.07 12.09 11.90 12.05 3478
2020-08-25 11.96 12.10 11.91 12.10 6974
2020-08-26 12.07 12.41 11.63 12.17 10389
2020-08-27 11.90 12.31 11.76 11.83 4581
2020-08-28 12.10 12.10 11.85 12.00 26266
2020-08-31 11.98 12.65 11.98 12.57 11452
2020-09-01 12.09 12.09 11.96 12.00 1010
2020-09-02 11.98 12.06 11.70 11.72 92746
2020-09-03 12.18 12.18 11.76 11.80 4118
2020-09-04 11.99 11.99 11.68 11.68 6997
2020-09-08 11.80 11.92 11.55 11.55 12500
2020-09-09 11.78 11.81 11.40 11.46 5907
2020-09-10 11.68 11.99 11.32 11.51 3391
2020-09-11 11.72 11.81 11.36 11.80 3305
2020-09-14 11.82 11.98 11.50 11.50 8345
2020-09-15 11.85 11.85 11.30 11.30 47316
2020-09-16 11.79 11.85 11.29 11.29 45085
2020-09-17 11.81 12.25 11.43 12.07 94983
2020-09-18 11.82 11.82 11.40 11.44 48284
2020-09-21 11.44 11.46 11.25 11.45 11480
2020-09-22 11.31 11.45 11.06 11.25 62522
2020-09-23 11.41 11.58 11.30 11.50 26131
2020-09-24 11.46 11.51 11.28 11.51 2815
2020-09-25 11.35 11.49 11.16 11.28 23547
2020-09-28 11.38 11.53 11.09 11.09 1458
2020-09-29 11.47 11.47 11.26 11.31 1249
2020-09-30 11.67 12.08 11.35 11.82 29699
2020-10-01 12.31 12.40 11.93 12.10 36623
2020-10-02 12.28 12.28 12.00 12.00 1286
2020-10-05 12.42 12.42 11.89 12.40 17770
2020-10-06 12.57 12.76 12.53 12.55 4666
2020-10-07 13.06 13.49 13.03 13.27 10270
2020-10-08 13.32 13.36 13.24 13.28 4492
2020-10-09 13.39 13.82 13.24 13.24 5175
2020-10-12 13.42 13.65 12.49 13.65 69334
2020-10-13 14.39 14.58 13.75 13.78 156108
2020-10-14 13.93 14.23 13.60 13.96 13981
2020-10-15 13.57 14.01 13.50 14.01 4214
2020-10-16 13.95 14.37 13.95 14.37 12852
2020-10-19 14.55 14.90 12.80 13.70 33286
2020-10-20 14.37 14.50 13.85 14.11 76521
2020-10-21 14.13 14.50 14.13 14.50 5039
2020-10-22 13.92 14.50 13.57 14.06 6679
2020-10-23 13.70 14.00 13.01 13.95 3885
2020-10-26 13.24 13.46 12.56 12.62 23267
2020-10-27 12.30 12.50 12.27 12.27 3481
2020-10-28 11.82 11.82 11.35 11.35 2959
2020-10-29 11.56 12.91 11.35 11.35 15099
2020-10-30 11.83 12.90 11.38 12.90 50171
2020-11-02 12.55 13.24 12.42 12.84 31987
2020-11-03 12.64 13.00 12.55 12.80 8225
2020-11-04 12.72 13.94 12.72 12.92 8513
2020-11-05 13.45 13.45 13.30 13.30 2708
2020-11-06 13.36 13.38 12.92 13.28 12201
2020-11-09 13.43 13.46 11.94 12.70 8680
2020-11-10 13.31 13.35 12.85 12.85 9623
2020-11-11 13.65 13.95 13.16 13.70 107255
2020-11-12 13.50 13.80 12.60 13.03 47182
2020-11-13 13.57 14.05 13.35 13.89 65258
2020-11-16 14.27 14.27 13.74 14.00 56740
2020-11-17 13.62 14.23 13.62 13.80 26964
2020-11-18 14.40 14.40 13.80 13.80 24886
2020-11-19 13.68 13.83 12.93 13.21 77870
2020-11-20 13.89 13.89 13.11 13.42 16617
2020-11-23 13.43 13.61 12.85 13.61 144337
2020-11-24 13.23 13.66 13.20 13.35 4341
2020-11-25 13.23 13.30 12.90 13.02 20989
2020-11-27 13.25 13.25 12.72 12.95 4600
2020-11-30 12.99 13.20 12.57 12.80 37746
2020-12-01 12.80 13.15 12.37 12.55 29207
2020-12-02 12.50 12.70 12.28 12.28 34605
2020-12-03 12.58 13.00 12.42 12.43 16025
2020-12-04 12.76 12.99 12.04 12.38 106343
2020-12-07 12.40 12.40 11.77 11.77 123015
2020-12-08 11.86 12.31 11.86 12.09 88178
2020-12-09 12.10 12.41 11.60 11.84 100113
2020-12-10 12.00 12.35 11.93 12.35 24434
2020-12-11 12.02 12.58 11.94 12.00 68822
2020-12-14 12.56 12.72 12.06 12.20 146197
2020-12-15 12.20 12.34 12.00 12.00 37794
2020-12-16 12.15 12.48 11.99 12.00 58745
2020-12-17 12.14 12.40 12.01 12.03 154228
2020-12-18 12.06 12.53 12.06 12.24 72471
2020-12-21 12.10 12.50 12.10 12.42 149366
2020-12-22 12.37 12.59 12.29 12.35 22063
2020-12-23 12.71 13.13 12.71 12.90 81311
2020-12-24 12.80 12.88 12.71 12.80 17865
2020-12-28 12.85 13.05 12.60 12.76 25844
2020-12-29 12.75 13.20 12.75 12.87 10342
2020-12-30 13.20 13.80 13.20 13.80 8822
2020-12-31 14.40 14.50 14.01 14.50 5748
2021-01-04 14.51 14.76 14.18 14.41 24512
2021-01-05 14.73 14.73 14.35 14.67 64642
2021-01-06 14.84 14.85 14.55 14.78 57383
2021-01-07 14.58 14.67 14.27 14.50 11110
2021-01-08 14.69 14.94 14.37 14.90 4350
2021-01-11 14.98 15.60 14.89 15.58 25686
2021-01-12 15.74 16.00 15.40 15.75 42881
2021-01-13 16.03 17.25 16.03 16.84 57491
2021-01-14 16.80 16.80 16.04 16.07 11228
2021-01-15 16.00 16.65 15.44 15.87 21600
2021-01-19 17.73 18.29 17.42 17.90 26328
2021-01-20 18.40 19.00 18.40 19.00 9843
2021-01-21 18.99 19.06 18.40 18.70 52133
2021-01-22 17.44 18.42 17.44 18.00 7548
2021-01-25 17.17 17.27 16.50 16.88 52546
2021-01-26 16.98 17.17 16.04 16.25 108564
2021-01-27 15.92 15.97 14.63 14.71 58802
2021-01-28 14.95 15.30 14.95 15.23 88502
2021-01-29 14.96 15.22 14.55 14.71 53584
2021-02-01 15.00 15.06 14.60 14.88 33970
2021-02-02 15.49 16.03 15.21 16.03 21579
2021-02-03 16.08 17.00 16.08 17.00 14202
2021-02-04 17.80 17.80 17.01 17.07 24021
2021-02-05 17.74 17.74 16.97 17.62 21039
2021-02-08 17.65 17.78 17.30 17.69 10079
2021-02-09 17.84 17.90 17.02 17.80 11733
2021-02-10 17.57 17.57 16.95 16.95 8336
2021-02-11 17.20 17.69 16.95 17.00 260212
2021-02-12 16.95 17.00 16.70 16.85 14248
2021-02-16 16.85 16.99 16.61 16.70 35560
2021-02-17 16.49 16.49 16.08 16.23 7113
2021-02-18 15.89 15.93 15.70 15.92 103872
2021-02-19 16.39 16.69 16.39 16.41 2136
2021-02-22 16.00 16.50 16.00 16.50 108190
2021-02-23 15.83 16.00 15.24 15.24 5331
2021-02-24 15.93 16.07 15.31 15.50 3642
2021-02-25 15.61 15.80 15.51 15.54 1051
2021-02-26 15.70 15.70 15.00 15.00 106796
2021-03-01 14.91 16.61 14.91 15.75 7372
2021-03-02 15.50 15.60 15.27 15.44 5362
2021-03-03 15.42 15.42 14.80 15.00 98633
2021-03-04 14.91 15.02 14.00 14.61 31675
2021-03-05 14.34 14.66 14.20 14.20 6495
2021-03-08 13.60 14.00 13.13 13.70 10343
2021-03-09 13.40 13.68 12.81 13.55 22911
2021-03-10 13.25 13.86 12.72 12.72 27926
2021-03-11 12.94 13.26 12.82 12.82 35207
2021-03-12 12.82 13.37 12.81 13.32 4497
2021-03-15 12.97 13.19 12.60 12.80 42164
2021-03-16 12.80 13.27 12.68 12.95 111934
2021-03-17 12.80 13.80 12.80 13.80 749
2021-03-18 12.81 13.77 12.80 12.81 1788
2021-03-19 12.80 12.80 12.48 12.55 2510
2021-03-22 13.50 13.50 12.89 13.12 2331
2021-03-23 13.07 13.07 12.35 12.56 2262
2021-03-24 14.10 15.50 13.63 14.51 191743
2021-03-25 14.50 14.51 13.31 14.03 57265
2021-03-26 13.64 14.92 13.47 14.23 37884
2021-03-29 13.93 14.35 13.57 14.00 64787
2021-03-30 13.88 15.22 13.78 15.00 63829
2021-03-31 14.36 15.49 14.35 14.70 53328
2021-04-01 14.48 15.46 14.39 14.45 15153
2021-04-05 14.64 15.40 14.55 14.95 29372
2021-04-06 14.54 15.14 14.51 15.14 65920
2021-04-07 14.67 15.44 14.65 14.87 6976
2021-04-08 14.63 14.99 14.63 14.76 10480
2021-04-09 14.75 14.89 14.39 14.44 13296
2021-04-12 14.17 14.70 14.00 14.35 9317
2021-04-13 14.00 14.45 13.60 13.99 19695
2021-04-14 13.68 13.87 13.40 13.60 6011
2021-04-15 13.71 13.79 13.40 13.41 10046
2021-04-16 13.44 13.54 13.26 13.34 11836
2021-04-19 13.62 13.75 13.22 13.39 16548
2021-04-20 13.25 13.34 13.25 13.27 4442
2021-04-21 13.28 13.32 13.13 13.13 10104
2021-04-22 13.35 13.49 13.25 13.25 5410
2021-04-23 13.12 13.14 13.00 13.00 13676
2021-04-26 13.50 13.62 13.05 13.10 30095
2021-04-27 13.00 13.30 13.00 13.16 3130
2021-04-28 13.34 13.43 13.17 13.22 4547
2021-04-29 13.45 13.48 13.20 13.30 2660
2021-04-30 13.20 13.60 13.20 13.43 2489
2021-05-03 14.31 14.76 14.06 14.76 37363
2021-05-04 14.22 14.52 14.09 14.52 9306
2021-05-05 14.30 14.30 14.05 14.13 8591
2021-05-06 14.50 14.76 14.06 14.42 23018
2021-05-07 14.51 14.61 14.13 14.40 7374
2021-05-10 14.27 14.32 13.50 14.16 20471
2021-05-11 14.44 14.44 13.88 14.35 13380
2021-05-12 14.35 14.35 13.77 14.00 6580
2021-05-13 14.00 14.15 13.92 14.15 4345
2021-05-14 14.20 14.48 14.20 14.20 10557
2021-05-17 14.20 14.95 14.17 14.75 7483
2021-05-18 14.75 14.76 14.58 14.70 16872
2021-05-19 14.45 14.60 14.42 14.60 6283
2021-05-20 14.57 14.58 14.57 14.58 761
2021-05-21 14.85 14.85 14.85 14.85 1259
2021-05-24 14.85 14.85 14.45 14.60 5886
2021-05-25 14.34 14.56 14.25 14.38 5366
2021-05-26 14.60 14.60 14.17 14.35 6360
2021-05-27 14.30 14.49 14.20 14.20 3836
2021-05-28 13.69 13.79 13.66 13.66 585
2021-06-01 13.81 14.09 13.51 13.68 23020
2021-06-02 13.52 13.75 13.39 13.39 2399
2021-06-03 13.41 13.59 13.35 13.46 7783
2021-06-04 13.76 14.15 13.74 13.75 18096
2021-06-07 14.21 14.88 14.00 14.88 21304
2021-06-08 14.81 15.18 14.66 15.11 17175
2021-06-09 15.00 15.21 14.66 15.02 10128
2021-06-10 14.85 15.06 14.50 14.64 9690
2021-06-11 15.11 15.73 15.00 15.67 22150
2021-06-14 16.29 16.29 15.00 15.54 33617
2021-06-15 15.21 16.93 15.10 15.20 37552
2021-06-16 15.12 15.21 14.75 15.20 10968
2021-06-17 14.58 14.61 14.25 14.55 12213
2021-06-18 14.41 14.53 14.17 14.53 5131
2021-06-21 14.58 14.58 14.00 14.00 11305
2021-06-22 14.00 14.12 13.89 13.95 5110
2021-06-23 13.89 13.94 13.50 13.90 8072
2021-06-24 13.71 13.92 13.48 13.90 11703
2021-06-25 13.76 13.76 13.12 13.70 26892
2021-06-28 13.60 13.60 13.17 13.38 13729
2021-06-29 13.37 13.64 13.37 13.50 5303
2021-06-30 13.37 13.66 13.37 13.64 6614
2021-07-01 13.86 14.38 13.86 14.20 5489
2021-07-02 14.25 14.28 14.24 14.25 11970
2021-07-06 14.60 14.60 14.30 14.31 1666
2021-07-07 14.32 14.37 13.75 14.32 103553
2021-07-08 13.96 14.44 13.76 14.44 2985
2021-07-09 13.95 14.01 13.85 14.00 3620
2021-07-12 14.04 14.04 13.75 13.88 8961
2021-07-13 13.75 13.95 13.75 13.90 8314
2021-07-14 13.86 13.97 13.86 13.97 3518
2021-07-15 13.80 14.09 13.80 14.08 6785
2021-07-16 14.31 14.35 13.85 14.35 1653
2021-07-19 14.28 14.28 13.83 14.18 4746
2021-07-20 14.21 14.21 13.80 14.03 2635
2021-07-21 14.10 14.86 13.83 14.85 15064
2021-07-22 14.05 14.59 14.05 14.50 3379
2021-07-23 14.33 14.33 13.86 13.86 516
2021-07-26 13.99 14.49 13.88 14.34 7423
2021-07-27 14.22 14.22 13.44 13.82 5015
2021-07-28 13.66 13.78 13.61 13.66 4101
2021-07-29 13.79 13.85 13.14 13.17 11058
2021-07-30 13.71 13.71 13.31 13.44 3190
2021-08-02 13.51 13.68 13.50 13.50 9445
2021-08-03 13.05 13.18 12.89 13.12 24376
2021-08-04 12.81 12.95 12.61 12.95 7319
2021-08-05 12.17 12.17 11.60 11.90 11822
2021-08-06 11.60 12.04 11.10 11.21 11053
2021-08-09 11.10 11.10 10.65 10.86 8115
2021-08-10 10.98 11.31 10.75 10.75 12648
2021-08-11 10.95 11.19 10.59 10.80 9396
2021-08-12 10.80 10.80 10.63 10.73 4906
2021-08-13 10.65 10.95 10.65 10.90 2515
2021-08-16 10.72 11.29 10.72 11.15 9327
2021-08-17 11.20 11.38 10.60 11.32 5298
2021-08-18 11.61 11.61 11.14 11.20 3548
2021-08-19 11.11 11.49 11.00 11.20 6600
2021-08-20 11.56 11.56 10.52 10.81 12129
2021-08-23 10.99 11.50 10.99 11.42 8053
2021-08-24 11.34 11.43 11.24 11.38 2138
2021-08-25 11.31 12.23 11.31 12.16 3538
2021-08-26 12.13 12.13 12.13 12.13 713
2021-08-27 12.17 12.56 12.02 12.56 3752
2021-08-30 12.50 13.00 12.33 12.36 3281
2021-08-31 13.00 13.25 12.37 13.20 2795
2021-09-01 13.67 13.67 12.94 13.17 3372
2021-09-02 13.45 14.00 13.45 13.45 2214
2021-09-03 13.82 13.99 13.80 13.80 1688
2021-09-07 13.55 13.98 13.22 13.98 3427
2021-09-08 13.62 14.00 13.24 13.75 4531
2021-09-09 13.63 13.99 13.58 13.80 5144
2021-09-10 13.99 14.00 13.90 14.00 10172
2021-09-13 13.41 13.50 13.14 13.50 10276
2021-09-14 13.46 13.49 12.85 13.46 1631
2021-09-15 13.37 13.50 13.30 13.50 2908
2021-09-16 13.62 13.63 13.50 13.63 1904
2021-09-17 13.90 13.90 13.58 13.90 11197
2021-09-20 14.16 14.22 13.73 14.00 15679
2021-09-21 13.98 14.12 13.93 13.93 1825
2021-09-22 14.50 14.75 14.28 14.35 2097266
2021-09-23 15.06 15.06 14.45 14.60 4718
2021-09-24 14.45 14.45 14.32 14.33 2342
2021-09-27 14.44 14.44 14.00 14.19 4214
2021-09-28 14.19 14.19 13.22 13.65 9518
2021-09-29 13.68 14.40 13.61 14.40 140014
2021-09-30 14.02 14.16 14.02 14.16 1568
2021-10-01 13.91 14.28 13.50 14.18 6731
2021-10-04 13.73 13.86 13.50 13.56 1852
2021-10-05 13.58 13.58 13.23 13.50 6794
2021-10-06 13.37 13.46 13.13 13.13 2898
2021-10-07 13.10 13.15 12.75 12.75 5687
2021-10-08 13.05 13.05 12.68 12.83 2631
2021-10-11 13.00 13.05 12.76 13.04 3594
2021-10-12 13.31 13.68 13.31 13.68 3301
2021-10-13 13.50 13.50 13.00 13.50 8736
2021-10-14 13.64 13.66 13.64 13.66 768
2021-10-15 13.07 13.70 13.06 13.40 8113
2021-10-18 13.75 13.75 13.64 13.64 3165
2021-10-19 13.98 14.60 13.98 14.00 12824
2021-10-20 15.00 15.00 15.00 14.00 2391
2021-10-21 14.50 14.50 14.25 14.26 15887
2021-10-22 14.29 14.29 14.13 14.24 10302
2021-10-25 14.60 14.60 14.40 14.48 8110
2021-10-26 14.94 14.94 14.34 14.81 2546
2021-10-27 15.00 15.12 14.73 15.00 9116
2021-10-28 14.85 15.03 14.66 14.88 8294
2021-10-29 15.03 15.78 15.03 15.65 10849
2021-11-01 15.16 15.16 14.88 15.00 9389
2021-11-02 15.05 15.26 14.97 15.10 4548
2021-11-03 15.07 15.07 14.59 14.82 2838
2021-11-04 15.04 15.04 14.75 14.75 873
2021-11-05 14.87 14.87 14.04 14.35 4647
2021-11-08 14.22 14.22 13.65 13.81 4150
2021-11-09 14.94 14.94 14.04 14.25 1801
2021-11-10 14.20 14.57 14.19 14.23 4001
2021-11-11 14.14 14.47 13.97 14.47 1763
2021-11-12 13.84 13.99 13.84 13.85 1838
2021-11-15 13.71 13.82 13.55 13.60 3951
2021-11-16 13.50 13.50 13.10 13.10 2742
2021-11-17 13.10 13.12 12.95 13.11 4245
2021-11-18 13.30 13.30 13.18 13.22 993
2021-11-19 13.22 13.22 13.05 13.20 970
2021-11-22 13.12 13.45 13.12 13.45 2533
2021-11-23 13.45 13.45 13.45 13.45 787
2021-11-24 13.14 13.42 13.10 13.42 1357
2021-11-26 13.24 13.38 13.13 13.38 1240
2021-11-29 13.92 14.23 13.50 13.51 6312
2021-11-30 13.51 13.51 13.13 13.30 988
2021-12-01 13.50 14.33 13.50 13.55 16825
2021-12-02 13.64 14.11 13.60 13.80 1087
2021-12-03 13.81 14.16 13.47 14.01 11654
2021-12-06 14.07 14.18 13.56 13.61 2111
2021-12-07 13.76 13.83 13.60 13.65 2678
2021-12-08 14.12 14.12 13.90 14.03 12552
2021-12-09 13.82 14.03 13.82 14.03 2666
2021-12-10 13.65 13.87 13.60 13.87 957
2021-12-13 13.60 13.86 13.23 13.24 23121
2021-12-14 13.71 14.12 13.64 13.70 2081
2021-12-15 13.79 14.33 13.19 14.20 13127
2021-12-16 13.91 14.10 13.83 13.83 7290
2021-12-17 13.70 13.97 13.61 13.97 5048
2021-12-20 13.31 14.19 13.23 14.19 2703
2021-12-21 13.50 13.50 13.29 13.34 3777
2021-12-22 13.75 13.77 13.75 13.76 2442
2021-12-23 13.82 13.86 13.57 13.71 1501
2021-12-27 13.74 13.85 13.62 13.78 3816
2021-12-28 13.52 13.56 13.29 13.51 3910
2021-12-29 13.42 13.64 13.10 13.10 1138
2021-12-30 13.34 13.81 13.33 13.81 1791
2021-12-31 13.66 13.66 13.42 13.66 6639
2022-01-03 0.00 0.00 0.00 13.66 5
2022-01-04 13.40 13.40 13.13 13.31 6729
2022-01-05 13.15 13.19 13.15 13.19 720
2022-01-06 13.20 13.20 13.08 13.08 1746
2022-01-07 13.10 13.10 12.48 12.82 2322
2022-01-10 12.42 12.51 12.35 12.40 5671
2022-01-11 12.38 12.45 12.37 12.45 607
2022-01-12 12.76 12.79 12.61 12.69 7053
2022-01-13 12.76 12.80 12.71 12.71 5235
2022-01-14 12.85 12.90 12.71 12.71 7721
2022-01-18 12.49 12.54 12.42 12.42 618
2022-01-19 12.48 12.52 12.35 12.52 2500
2022-01-20 12.76 12.76 12.60 12.60 3146
2022-01-21 12.60 12.83 12.50 12.56 4221
2022-01-24 12.10 12.15 11.03 12.05 8595
2022-01-25 11.89 12.13 11.87 12.08 2567
2022-01-26 11.34 12.13 11.34 11.90 4304
2022-01-27 12.16 12.16 11.70 12.12 4556
2022-01-28 12.11 12.11 12.00 12.00 1302
2022-01-31 11.88 12.10 11.88 12.08 6947
2022-02-01 12.52 13.22 12.52 13.22 51019
2022-02-02 12.92 12.99 12.71 12.76 1037
2022-02-03 13.00 13.66 12.98 13.18 9269
2022-02-07 13.06 13.59 13.06 13.54 1499
2022-02-08 13.23 13.44 13.23 13.44 1375
2022-02-09 13.60 13.60 13.60 13.60 1913
2022-02-10 13.60 13.60 13.60 13.60 1289
2022-02-14 12.80 12.80 12.32 12.54 3143
2022-02-15 12.71 13.16 12.70 13.16 1469
2022-02-16 12.38 12.65 12.38 12.65 1243
2022-02-17 12.49 12.49 12.49 12.49 634
2022-02-18 12.38 12.43 12.38 12.41 3645
2022-02-22 11.77 12.41 11.51 12.40 7351
2022-02-23 12.21 12.62 11.81 12.08 11280
2022-02-24 11.63 12.88 11.14 12.59 11016
2022-02-25 12.63 12.63 11.82 12.20 11533
2022-02-28 12.12 13.66 12.12 13.40 50759
2022-03-01 12.76 12.91 12.15 12.37 10995
2022-03-02 12.05 12.44 12.01 12.10 2118
2022-03-03 11.72 11.91 11.72 11.91 5474
2022-03-04 11.43 11.84 11.32 11.34 5569
2022-03-07 10.49 11.68 10.46 11.00 22131
2022-03-08 10.98 11.26 10.87 11.19 2681
2022-03-09 11.22 11.22 10.98 11.11 2911
2022-03-10 10.85 11.37 10.85 11.23 2003
2022-03-11 11.22 11.45 11.19 11.30 2271
2022-03-14 10.99 11.21 10.99 11.01 966
2022-03-15 10.89 10.89 10.51 10.51 889
2022-03-16 10.72 11.00 10.72 10.72 3093
2022-03-17 10.90 11.22 10.71 11.22 2157
2022-03-18 11.18 11.22 11.18 11.22 2453
2022-03-21 10.76 11.01 10.76 10.97 2760
2022-03-22 11.17 11.30 10.99 11.19 3460
2022-03-23 11.36 11.36 11.20 11.20 1101
2022-03-24 11.19 11.33 11.13 11.19 3241
2022-03-25 11.19 11.19 11.10 11.10 1347
2022-03-28 10.97 11.39 10.89 11.16 1370
2022-03-29 11.40 11.70 11.24 11.24 778
2022-03-30 11.65 11.65 11.40 11.40 101674
2022-04-01 11.03 11.03 11.03 11.03 110
2022-04-04 11.31 11.76 11.31 11.76 1216
2022-04-05 11.28 12.15 11.28 12.15 3928
2022-04-06 11.27 11.50 11.03 11.25 11577
2022-04-07 11.22 11.22 11.10 11.10 2732
2022-04-08 11.11 11.51 10.92 11.21 4032
2022-04-11 11.06 11.18 11.06 11.18 543
2022-04-12 11.15 11.18 10.93 11.18 3862
2022-04-13 10.85 10.87 10.67 10.86 5083
2022-04-18 10.51 10.54 10.51 10.51 1638
2022-04-19 10.62 10.82 10.41 10.41 1058
2022-04-20 10.64 10.65 10.64 10.65 848
2022-04-21 10.64 10.65 10.54 10.54 4114
2022-04-22 10.54 10.54 10.21 10.31 6426
2022-04-25 10.29 10.29 9.59 10.01 5663
2022-04-26 9.97 10.29 9.76 9.76 2049
2022-04-27 9.53 9.53 8.65 8.95 8532
2022-04-28 9.60 9.60 9.02 9.23 2453
2022-04-29 9.60 9.88 9.40 9.40 2053
2022-05-02 9.51 9.92 9.51 9.73 1537
2022-05-03 9.72 9.72 9.72 9.72 1038
2022-05-05 9.72 9.96 9.72 9.96 1474
2022-05-06 9.72 10.02 9.72 9.97 2883
2022-05-09 9.72 10.22 9.17 10.22 3806
2022-05-10 9.30 9.40 8.58 8.58 1628
2022-05-11 9.10 9.35 8.65 8.65 1584
2022-05-12 8.92 8.92 8.00 8.69 2870
2022-05-13 8.99 8.99 8.80 8.80 664
2022-05-16 9.00 9.10 8.85 8.85 8836
2022-05-17 8.94 9.30 8.80 9.30 1428
2022-05-19 9.49 9.49 9.49 9.49 173
2022-05-20 9.35 9.35 9.30 9.30 400
2022-05-23 9.25 9.30 9.25 9.30 2906
2022-05-24 9.30 9.30 8.81 9.04 3159
2022-05-25 9.30 9.31 8.80 9.00 6616
2022-05-26 9.31 9.31 9.09 9.18 1883
2022-05-27 9.20 9.20 9.00 9.05 5405
2022-05-31 8.97 9.12 8.97 9.02 1717
2022-06-01 9.10 9.10 9.00 9.01 7465
2022-06-02 9.00 9.12 8.90 8.90 2019
2022-06-03 9.00 9.31 8.87 8.92 2917
2022-06-06 9.19 9.19 8.80 8.85 3162
2022-06-07 8.90 9.14 8.90 9.03 1954
2022-06-08 8.87 9.10 8.87 9.06 1370
2022-06-09 8.90 8.99 8.81 8.90 619
2022-06-10 8.85 8.85 8.85 8.85 1121
2022-06-13 8.80 8.80 7.28 7.77 5696
2022-06-14 7.96 7.96 7.35 7.77 14035
2022-06-15 7.66 7.75 6.48 7.11 1282131
2022-06-16 7.29 7.30 6.93 7.15 6213
2022-06-17 7.34 7.46 6.77 6.84 25785
2022-06-21 7.00 7.39 6.97 6.97 19092
2022-06-22 7.05 7.28 6.29 6.48 54166
2022-06-23 6.60 7.10 6.47 6.60 18348
2022-06-24 6.89 6.98 6.32 6.46 30788
2022-06-27 6.71 6.74 6.47 6.56 8528
2022-06-28 6.45 6.60 6.09 6.45 15501
2022-06-29 5.86 6.00 5.25 5.61 23637
2022-06-30 5.58 5.91 5.58 5.67 2581
2022-07-01 5.67 6.20 5.67 5.75 2177
2022-07-05 6.12 6.17 6.00 6.05 9301
2022-07-06 5.50 5.69 5.11 5.50 29360
2022-07-07 5.75 5.75 5.42 5.42 16713
2022-07-08 5.71 5.95 5.71 5.95 1868
2022-07-11 5.83 5.83 5.83 5.83 164
2022-07-12 5.68 5.70 5.50 5.50 1784
2022-07-13 5.48 5.68 5.40 5.48 3946
2022-07-14 5.40 5.44 5.33 5.33 754
2022-07-18 5.28 5.45 5.28 5.45 545
2022-07-19 5.28 5.28 5.00 5.21 2861
2022-07-20 5.10 5.10 5.10 5.10 367
2022-07-21 4.76 5.18 4.76 4.89 656
2022-07-22 5.00 5.14 5.00 5.14 825
2022-07-25 5.00 5.29 5.00 5.15 728
2022-07-26 5.28 5.28 5.00 5.00 849
2022-07-27 4.95 4.95 4.95 4.95 220
2022-07-28 4.88 5.09 4.88 5.00 562
2022-07-29 4.85 4.85 4.80 4.80 575
2022-08-01 4.78 4.78 4.78 4.78 270
2022-08-02 4.65 4.71 4.30 4.44 13342
2022-08-03 4.60 4.60 4.28 4.44 21535
2022-08-04 4.59 4.72 4.38 4.40 11604
2022-08-05 4.50 4.61 4.50 4.60 806
2022-08-08 4.70 4.75 4.50 4.57 13031
2022-08-09 4.65 5.00 4.65 5.00 2639
2022-08-10 4.96 5.00 4.77 4.78 1518
2022-08-11 4.95 5.16 4.80 4.96 1687
2022-08-12 5.00 5.20 5.00 5.20 1079
2022-08-15 5.15 5.50 5.15 5.42 2489
2022-08-16 5.22 5.24 5.10 5.10 807
2022-08-17 5.01 5.01 5.01 5.01 472
2022-08-18 5.18 5.18 5.18 5.18 230
2022-08-19 4.94 4.94 4.84 4.84 356
2022-08-22 4.66 4.91 4.44 4.91 6968
2022-08-23 4.90 4.90 4.50 4.75 6716
2022-08-24 4.66 4.66 4.66 4.66 321
2022-08-26 4.72 4.73 4.72 4.73 775
2022-08-29 4.44 4.44 4.44 4.44 503
2022-08-30 4.53 4.55 4.25 4.50 6252
2022-09-01 4.40 4.40 4.40 4.40 2409
2022-09-02 4.30 4.55 4.30 4.35 1545
2022-09-06 4.38 4.49 4.29 4.29 719
2022-09-07 4.35 4.35 3.90 3.90 2570
2022-09-08 4.00 4.10 4.00 4.01 4368
2022-09-09 4.10 4.43 4.00 4.01 7629
2022-09-12 4.05 4.07 4.01 4.01 416
2022-09-13 4.10 4.10 4.00 4.00 13765
2022-09-14 4.13 4.15 3.80 4.00 2441
2022-09-15 4.00 4.00 3.81 3.90 911
2022-09-16 3.96 4.00 3.96 4.00 1088
2022-09-19 3.97 4.02 3.88 4.02 1239
2022-09-20 3.79 3.98 3.75 3.82 6972
2022-09-21 3.88 4.00 3.82 3.93 7139
2022-09-22 4.82 4.91 3.90 3.90 127837
2022-09-23 3.98 4.03 3.85 3.92 44108
2022-09-26 4.00 4.00 3.75 3.81 977
2022-09-27 3.75 3.83 3.65 3.69 11372
2022-09-28 3.69 4.14 3.60 3.74 6210
2022-09-29 3.84 3.98 3.81 3.83 2052
2022-09-30 3.73 3.93 3.49 3.93 3538
2022-10-03 3.75 3.76 3.51 3.67 2036
2022-10-04 3.80 3.80 3.61 3.80 2628
2022-10-05 3.80 3.80 3.66 3.66 1593
2022-10-06 3.80 4.31 3.56 4.08 119210
2022-10-07 4.52 11.75 4.50 7.05 2133824
2022-10-10 7.47 7.47 5.91 6.26 366260
2022-10-11 6.12 6.14 5.63 5.63 50139
2022-10-12 5.59 5.96 5.15 5.29 18277
2022-10-13 5.10 5.42 5.00 5.30 37520
2022-10-14 5.44 6.00 5.43 5.58 8870
2022-10-17 6.41 6.89 6.41 6.70 37250
2022-10-18 6.28 6.28 5.90 5.95 26184
2022-10-19 5.61 5.83 5.50 5.77 9061
2022-10-20 5.81 6.18 5.81 5.90 3415
2022-10-21 5.99 6.40 5.73 6.40 10859
2022-10-24 5.97 6.23 5.90 5.90 5222
2022-10-25 5.91 5.99 5.53 5.94 13249
2022-10-26 6.14 6.61 6.01 6.24 30103
2022-10-27 6.51 6.68 6.13 6.36 32872
2022-10-28 6.26 6.26 5.68 5.84 8751
2022-10-31 4.95 4.95 4.55 4.58 28884
2022-11-01 4.56 4.83 4.56 4.64 8133
2022-11-02 4.34 5.44 4.34 4.53 8311
2022-11-03 4.62 4.62 4.25 4.25 6631
2022-11-04 4.52 4.52 4.17 4.17 7935
2022-11-07 4.07 4.35 4.07 4.30 5135
2022-11-08 4.25 4.32 4.20 4.29 8986
2022-11-09 4.25 4.44 3.68 3.85 17011
2022-11-10 4.00 4.11 3.92 3.94 13156
2022-11-11 4.25 5.27 4.08 4.27 19687
2022-11-14 4.60 4.85 4.30 4.30 24322
2022-11-15 4.30 4.55 4.21 4.37 11228
2022-11-16 4.34 4.42 4.20 4.30 4616
2022-11-17 4.50 4.69 4.50 4.69 8455
2022-11-18 4.74 4.74 4.39 4.39 3682
2022-11-21 4.25 4.45 3.86 3.86 28495
2022-11-22 4.04 4.25 3.82 3.82 7460
2022-11-23 3.95 4.19 3.80 4.03 15626
2022-11-25 4.11 4.37 3.70 3.75 25696
2022-11-28 3.87 4.50 3.87 4.16 14136
2022-11-29 4.50 4.50 4.10 4.16 13915
2022-11-30 4.06 4.20 4.00 4.18 10179
2022-12-01 4.25 4.38 4.20 4.35 5399
2022-12-02 4.12 4.38 4.12 4.38 2625
2022-12-05 4.40 4.45 4.38 4.45 1427
2022-12-06 4.47 4.47 4.30 4.45 4781
2022-12-07 4.35 4.49 4.35 4.49 464
2022-12-08 4.27 4.28 4.24 4.28 1422
2022-12-09 4.10 4.22 4.04 4.20 2315
2022-12-12 4.04 4.20 3.89 4.08 16886
2022-12-13 4.20 4.20 4.20 4.20 401
2022-12-14 4.25 4.25 4.01 4.01 1004
2022-12-15 4.02 4.11 4.02 4.07 968
2022-12-16 4.00 4.35 4.00 4.18 5376
2022-12-19 4.40 4.50 4.30 4.50 22192
2022-12-20 4.40 4.50 4.40 4.47 1803
2022-12-21 4.50 4.53 4.25 4.50 6337
2022-12-22 4.43 4.60 4.43 4.60 6540
2022-12-23 4.59 4.76 4.41 4.45 6408
2022-12-27 4.42 4.54 4.35 4.38 11882
2022-12-28 4.37 4.51 4.37 4.48 2729
2022-12-29 4.31 4.63 4.31 4.61 2180
2022-12-30 4.57 4.57 4.46 4.46 635
2023-01-03 4.79 4.98 4.70 4.97 1742
2023-01-04 4.92 5.10 4.90 5.10 10441
2023-01-05 5.10 5.10 4.70 4.70 10097
2023-01-06 4.70 4.85 4.70 4.85 1008
2023-01-09 4.99 5.22 4.99 5.20 4164
2023-01-10 5.00 5.07 5.00 5.06 1717
2023-01-11 5.11 5.43 5.11 5.40 7598
2023-01-12 5.50 5.50 5.50 5.50 575
2023-01-13 5.50 6.32 5.47 6.05 10288
2023-01-17 6.60 6.60 6.05 6.38 22340
2023-01-18 6.82 6.82 6.20 6.40 12357
2023-01-19 6.23 6.30 5.99 6.10 10543
2023-01-20 6.06 6.40 6.06 6.10 3459
2023-01-23 6.09 6.53 6.09 6.53 11095
2023-01-24 6.40 6.40 6.16 6.28 8065
2023-01-25 6.33 6.33 6.00 6.15 854
2023-01-26 6.25 6.25 6.25 6.15 395
2023-01-27 6.13 6.30 6.05 6.05 4677
2023-01-30 6.08 6.29 5.55 6.03 1844
2023-01-31 6.00 6.22 6.00 6.22 8178
2023-02-01 6.22 6.22 5.98 5.98 3100
2023-02-02 6.45 6.45 6.08 6.09 2126
2023-02-03 6.25 6.25 6.10 6.10 2289
2023-02-06 6.10 6.30 6.10 6.25 1364
2023-02-07 6.22 6.22 6.22 6.22 1510
2023-02-08 6.08 6.25 5.79 5.79 1014
2023-02-09 5.97 6.45 5.97 6.45 1011
2023-02-10 5.91 6.49 5.91 6.47 14417
2023-02-13 6.14 6.14 6.03 6.06 2823
2023-02-14 6.20 6.31 6.05 6.06 8747
2023-02-15 6.05 6.15 6.05 6.15 651
2023-02-16 5.90 6.15 5.90 6.00 3231
2023-02-17 6.20 6.44 6.04 6.15 9622
2023-02-21 6.07 6.10 6.00 6.10 1680
2023-02-22 6.16 6.16 5.09 5.55 20185
2023-02-24 5.30 5.35 5.05 5.05 5905
2023-02-27 5.01 5.51 5.01 5.33 7124
2023-02-28 5.04 5.11 5.01 5.11 1319
2023-03-01 5.20 5.20 5.20 5.20 951
2023-03-02 5.11 5.11 5.01 5.06 818
2023-03-03 5.01 5.07 4.90 4.92 13956
2023-03-06 5.04 5.05 4.95 5.05 10380
2023-03-07 4.97 5.44 4.90 4.92 5858
2023-03-08 5.35 5.35 4.80 5.28 7627
2023-03-09 4.67 4.98 4.55 4.60 12205
2023-03-10 4.75 4.75 4.60 4.60 5418
2023-03-13 4.55 4.55 4.41 4.47 4188
2023-03-15 4.28 4.28 4.03 4.03 1450
2023-03-16 4.15 4.43 4.10 4.43 5826
2023-03-17 4.68 4.77 4.04 4.56 73827
2023-03-20 4.39 4.58 4.10 4.27 14937
2023-03-21 4.15 4.15 3.95 4.00 10045
2023-03-22 4.00 4.26 4.00 4.05 4392
2023-03-23 4.10 4.18 4.00 4.18 4129
2023-03-24 3.68 4.10 3.68 4.03 6506
2023-03-27 4.26 4.26 3.70 3.70 2264
2023-03-28 4.00 4.04 3.80 3.90 27061
2023-03-29 3.90 4.11 3.66 3.76 37104
2023-03-30 3.70 3.80 3.40 3.47 29621
2023-03-31 3.47 3.76 3.47 3.64 23588
2023-04-03 3.48 3.85 3.30 3.56 45528
2023-04-04 3.70 3.70 3.35 3.40 11084
2023-04-05 3.49 3.50 3.30 3.47 7781
2023-04-06 3.40 3.51 3.11 3.32 14685
2023-04-10 3.15 3.30 3.06 3.30 19108
2023-04-11 3.25 3.25 3.12 3.15 17542
2023-04-12 3.19 3.23 3.08 3.10 24192
2023-04-13 2.88 3.22 2.88 3.16 10071
2023-04-14 3.25 3.25 2.85 3.04 14916
2023-04-17 2.85 3.14 2.55 2.88 30544
2023-04-18 2.85 3.07 2.51 2.70 22856
2023-04-19 2.79 2.89 2.72 2.72 8559
2023-04-20 3.13 3.13 2.71 2.72 9063
2023-04-21 2.69 2.77 2.61 2.66 22952
2023-04-24 2.66 2.80 2.58 2.58 19202
2023-04-25 2.75 2.75 2.50 2.50 16692
2023-04-26 2.29 2.56 2.22 2.43 28339
2023-04-27 2.74 2.74 2.40 2.47 31938
2023-04-28 2.49 2.74 2.44 2.72 22032
2023-05-01 2.60 3.00 2.60 2.76 40082
2023-05-02 2.63 2.90 2.43 2.61 23874
2023-05-03 2.51 2.67 2.45 2.65 60070
2023-05-04 2.70 2.96 2.66 2.96 33728
2023-05-05 2.70 2.99 2.61 2.86 89145
2023-05-08 2.77 3.04 2.77 2.85 21106
2023-05-09 2.88 2.90 2.59 2.72 25510
2023-05-10 2.63 2.83 2.59 2.68 18939
2023-05-11 2.79 2.80 2.60 2.60 9079
2023-05-12 2.68 2.73 2.60 2.73 27455
2023-05-15 2.65 2.94 2.60 2.70 14502
2023-05-16 2.58 2.64 2.52 2.55 14680
2023-05-17 2.51 2.54 2.46 2.54 10284
2023-05-18 2.57 2.72 2.54 2.71 9719
2023-05-19 3.04 3.30 2.95 3.18 66442
2023-05-22 3.25 3.25 3.09 3.17 15100
2023-05-23 3.13 3.28 3.12 3.23 17131
2023-05-24 3.13 3.31 3.00 3.00 14324
2023-05-25 2.85 2.88 2.69 2.82 17725
2023-05-26 2.90 2.92 2.74 2.82 18141
2023-05-30 3.02 3.05 2.93 3.03 6116
2023-05-31 3.16 4.40 3.16 3.95 469429
2023-06-01 3.89 3.98 3.76 3.85 101535
2023-06-02 3.99 4.09 3.62 3.98 126364
2023-06-05 4.00 4.00 3.85 3.91 64039
2023-06-06 3.90 4.01 3.76 3.83 83873
2023-06-07 3.86 3.97 3.75 3.97 81709
2023-06-08 3.90 3.90 3.70 3.76 49198
2023-06-09 3.70 3.70 3.23 3.52 59633
2023-06-12 3.38 3.70 3.38 3.51 36268
2023-06-13 3.67 3.79 3.60 3.67 407450
2023-06-14 4.80 4.86 3.91 3.91 5227049
2023-06-15 4.23 4.65 3.98 4.58 821141
2023-06-16 4.51 5.05 4.45 4.88 400943
2023-06-20 4.68 4.76 4.60 4.76 81456
2023-06-21 4.87 4.87 4.57 4.66 98856
2023-06-22 4.57 4.59 4.39 4.45 81493
2023-06-23 4.38 4.40 4.25 4.25 67709
2023-06-26 4.25 4.35 4.11 4.32 54466
2023-06-27 4.16 4.32 3.90 4.09 54018
2023-06-28 4.12 4.24 4.00 4.19 36163
2023-06-29 4.20 4.20 4.00 4.00 43541
2023-06-30 4.13 4.21 4.00 4.04 24349
2023-07-03 4.02 4.14 3.91 3.95 57924
2023-07-05 3.95 4.06 3.76 3.89 50460
2023-07-06 3.85 3.97 3.74 3.93 58841
2023-07-07 3.80 4.10 3.76 3.92 20103
2023-07-10 4.15 4.25 4.07 4.23 16966
2023-07-11 4.21 4.31 4.03 4.19 63241
2023-07-12 4.24 4.24 4.13 4.21 14775
2023-07-13 4.17 4.33 4.17 4.18 24816
2023-07-14 4.20 4.27 4.19 4.26 3037
2023-07-17 4.14 4.24 3.97 4.24 27365
2023-07-18 4.19 4.24 4.09 4.15 6469
2023-07-19 4.05 4.19 4.01 4.15 35720
2023-07-20 4.16 4.16 3.96 3.97 13597
2023-07-21 4.05 4.05 3.99 4.00 14204
2023-07-24 3.96 3.96 3.66 3.75 42703
2023-07-25 3.83 3.83 3.50 3.59 50506
2023-07-26 3.77 3.83 3.62 3.73 12928
2023-07-27 4.25 4.25 3.63 3.86 102364
2023-07-28 3.86 4.08 3.81 4.03 17943
2023-07-31 3.93 4.23 3.93 4.09 14016
2023-08-01 4.07 4.11 4.01 4.08 8377
2023-08-02 4.01 4.01 3.84 3.85 20233
2023-08-03 3.91 3.96 3.80 3.93 9643
2023-08-04 3.90 4.10 3.82 4.03 15201
2023-08-07 3.91 3.94 3.81 3.81 6473
2023-08-08 4.03 4.03 3.82 3.87 3901
2023-08-09 3.90 3.92 3.78 3.78 4408
2023-08-10 3.86 3.87 3.75 3.79 11341
2023-08-11 3.75 3.95 3.75 3.89 9224
2023-08-14 3.76 4.05 3.71 3.72 4661
2023-08-15 3.75 3.75 3.60 3.60 29026
2023-08-16 3.65 3.73 3.52 3.52 7586
2023-08-17 3.53 3.60 3.50 3.51 8963
2023-08-18 3.50 3.59 3.50 3.53 6123
2023-08-21 3.60 3.91 3.55 3.70 10545
2023-08-22 3.61 3.83 3.52 3.65 5430
2023-08-23 3.65 3.65 3.56 3.56 1538
2023-08-24 3.61 3.64 3.50 3.52 12645
2023-08-25 3.50 3.58 3.36 3.41 46881
2023-08-28 3.37 3.67 3.08 3.67 6477
2023-08-29 3.52 3.67 3.52 3.61 2846
2023-08-30 3.49 3.62 3.49 3.62 2819
2023-08-31 3.80 3.80 3.47 3.70 198043
2023-09-01 3.77 3.93 3.65 3.66 15926
2023-09-05 3.66 3.96 3.64 3.93 12352
2023-09-06 3.75 3.80 3.60 3.61 7274
2023-09-07 3.55 4.00 3.49 3.86 19645
2023-09-08 3.74 3.74 3.52 3.54 5542
2023-09-11 3.72 3.72 3.72 3.72 100
2023-09-12 3.46 3.69 3.46 3.69 3977
2023-09-13 3.87 3.89 3.71 3.79 10612
2023-09-14 3.85 4.07 3.85 4.07 17735
2023-09-15 3.99 3.99 3.70 3.70 12456
2023-09-18 3.71 3.89 3.71 3.87 12161
2023-09-19 3.85 3.85 3.62 3.81 8145
2023-09-20 3.78 4.01 3.78 3.83 8624
2023-09-21 4.15 4.20 4.07 4.19 63975
2023-09-22 4.20 4.45 4.15 4.38 111623
2023-09-25 4.59 4.59 4.27 4.31 25436
2023-09-26 4.48 4.54 4.34 4.44 8870
2023-09-27 4.40 4.40 4.11 4.16 6744
2023-09-28 4.07 4.30 4.00 4.26 3033
2023-09-29 4.29 4.29 4.20 4.20 2118
2023-10-02 4.20 4.26 4.03 4.03 41012
2023-10-03 4.01 4.21 4.01 4.11 14036
2023-10-04 4.14 4.35 4.03 4.25 6836
2023-10-05 4.15 4.15 4.10 4.10 4015
2023-10-06 4.10 4.26 4.10 4.25 6076
2023-10-09 4.04 4.12 3.90 4.10 4444
2023-10-10 3.89 4.00 3.81 3.92 8392
2023-10-11 3.81 3.87 3.81 3.87 488
2023-10-12 3.82 3.95 3.81 3.86 8838
2023-10-13 3.86 4.01 3.86 4.00 7213
2023-10-16 3.96 4.00 3.89 3.91 5408
2023-10-17 3.81 3.84 3.68 3.70 77299
2023-10-18 3.65 3.85 3.59 3.72 7914
2023-10-19 3.68 3.73 3.62 3.72 6785
2023-10-20 3.64 3.86 3.56 3.79 7912
2023-10-23 3.56 3.80 3.56 3.80 10754
2023-10-24 3.77 3.91 3.68 3.91 5169
2023-10-25 3.70 3.87 3.68 3.85 6537
2023-10-26 3.83 3.88 3.64 3.64 8958
2023-10-27 3.65 4.01 3.65 3.70 14748
2023-10-30 3.69 3.80 3.69 3.73 8306
2023-10-31 3.65 3.89 3.65 3.78 3556
2023-11-01 3.68 3.87 3.68 3.73 6269
2023-11-02 3.57 3.94 3.57 3.78 5954
2023-11-03 3.59 3.90 3.59 3.90 1110
2023-11-06 3.78 4.00 3.78 3.78 1390
2023-11-07 3.81 4.03 3.81 4.01 1617
2023-11-08 3.99 4.04 3.79 3.79 2854
2023-11-09 3.86 3.99 3.74 3.76 2516
2023-11-10 3.91 3.91 3.60 3.69 4158
2023-11-13 3.98 4.00 3.66 3.71 4954
2023-11-14 3.80 3.97 3.65 3.82 9133
2023-11-15 4.00 4.00 3.75 3.91 8571
2023-11-16 3.76 4.08 3.76 4.08 3257
2023-11-17 3.90 3.97 3.88 3.94 1667
2023-11-20 4.02 4.09 4.00 4.02 10381
2023-11-21 4.06 4.06 4.06 4.06 1437
2023-11-22 4.10 4.10 3.88 3.99 10960
2023-11-24 4.18 4.18 3.93 3.93 922
2023-11-27 4.30 4.46 4.29 4.33 9608
2023-11-28 4.23 4.32 4.07 4.27 5061
2023-11-29 3.98 4.24 3.98 4.24 5396
2023-11-30 4.00 4.25 3.93 4.20 6520
2023-12-01 4.18 4.39 4.15 4.32 4124
2023-12-04 4.33 4.49 4.33 4.46 9067
2023-12-05 4.50 4.54 4.33 4.43 7688
2023-12-06 4.49 4.52 4.46 4.52 2784
2023-12-07 4.55 4.55 4.37 4.54 8581
2023-12-08 4.55 4.55 4.55 4.55 2685
2023-12-11 4.44 4.50 4.43 4.43 425
2023-12-12 4.33 4.36 4.19 4.36 3286
2023-12-13 4.35 4.35 4.16 4.16 3318
2023-12-14 4.44 4.55 4.01 4.05 25799
2023-12-15 4.35 4.35 4.10 4.16 14781
2023-12-18 4.06 4.42 3.88 4.38 19568
2023-12-19 4.19 4.45 4.15 4.45 3579
2023-12-20 4.44 4.55 4.20 4.20 35283
2023-12-21 4.19 4.55 4.19 4.33 8047
2023-12-22 4.50 4.54 4.36 4.52 12409
2023-12-26 4.52 4.53 4.41 4.41 6676
2023-12-27 4.53 4.53 4.34 4.53 37002
2023-12-28 4.53 4.53 4.46 4.49 12607
2023-12-29 4.53 4.53 4.41 4.52 21338
2024-01-02 4.53 4.70 4.46 4.69 25434
2024-01-03 4.75 4.75 4.39 4.64 17716
2024-01-04 4.40 4.50 4.40 4.41 1590
2024-01-05 4.73 4.73 4.50 4.56 10990
2024-01-08 4.61 4.62 4.13 4.29 27528
2024-01-09 4.38 4.60 4.29 4.57 7650
2024-01-10 4.62 4.66 4.42 4.66 17277
2024-01-11 4.23 4.63 4.17 4.46 15907
2024-01-12 4.22 4.50 4.16 4.43 18596
2024-01-16 4.11 4.23 3.91 3.97 30840
2024-01-17 3.90 3.98 3.82 3.92 12880
2024-01-18 4.00 4.00 3.82 3.89 4611
2024-01-19 3.83 3.89 3.83 3.83 3564
2024-01-22 3.82 3.87 3.80 3.81 24297
2024-01-23 3.83 4.25 3.83 3.85 15690
2024-01-24 3.85 3.99 3.80 3.88 8663
2024-01-25 3.90 3.97 3.81 3.92 1874
2024-01-26 3.93 3.95 3.81 3.81 14026
2024-01-29 3.81 3.99 3.80 3.86 11317
2024-01-30 3.87 4.00 3.85 3.85 2727
2024-01-31 3.93 3.93 3.80 3.80 4775
2024-02-01 3.82 3.83 3.76 3.78 28415
2024-02-02 3.79 3.79 3.61 3.70 19040
2024-02-05 3.79 3.79 3.63 3.63 9872
2024-02-06 3.69 3.78 3.65 3.65 4218
2024-02-07 3.65 3.65 3.59 3.59 3851
2024-02-08 3.59 3.62 3.59 3.59 2370
2024-02-09 3.59 3.60 3.47 3.50 21572
2024-02-12 3.67 3.96 3.65 3.77 107664
2024-02-13 3.72 3.94 3.70 3.80 6758
2024-02-14 3.74 4.00 3.73 3.81 9094
2024-02-15 3.94 4.07 3.85 3.94 61433
2024-02-16 3.34 3.57 3.24 3.31 84187
2024-02-20 3.38 3.44 3.22 3.36 35886
2024-02-21 3.36 3.38 3.27 3.27 4333
2024-02-22 3.22 3.44 3.22 3.40 44953
2024-02-23 3.22 3.45 3.21 3.42 45185
2024-02-26 3.29 3.40 3.27 3.36 21590
2024-02-27 3.33 3.75 3.32 3.65 36324
2024-02-28 3.49 3.83 3.46 3.60 49665
2024-02-29 3.60 3.77 3.52 3.62 16920
2024-03-01 3.63 4.05 3.62 4.04 26984
2024-03-04 3.72 3.85 3.69 3.69 69325
2024-03-05 3.75 3.80 3.51 3.68 38960
2024-03-06 3.55 3.66 3.55 3.63 16585
2024-03-07 3.59 3.69 3.59 3.62 7469
2024-03-08 3.78 4.00 3.70 3.87 66721
2024-03-11 3.87 3.97 3.80 3.85 24983
2024-03-12 3.88 3.99 3.81 3.99 22498
2024-03-13 3.92 3.98 3.88 3.95 41260
2024-03-14 4.00 4.06 3.95 4.01 88848
2024-03-15 4.10 4.32 4.05 4.20 108884
2024-03-18 4.21 4.50 4.17 4.36 195138
2024-03-19 3.95 3.95 3.33 3.45 279707
2024-03-20 3.51 4.27 3.36 3.80 163295
2024-03-21 3.88 3.88 3.70 3.78 37336
2024-03-22 3.80 3.87 3.76 3.84 16311
2024-03-25 3.94 3.94 3.74 3.80 24260
2024-03-26 3.80 3.90 3.71 3.78 53320
2024-03-27 3.78 3.85 3.67 3.82 63710
2024-03-28 3.75 3.75 3.57 3.62 87454
2024-04-01 3.95 3.95 3.55 3.68 19255
2024-04-02 3.70 3.70 3.51 3.63 25336
2024-04-03 3.56 3.72 3.56 3.64 19118
2024-04-04 3.75 3.79 3.61 3.66 26111
2024-04-05 3.73 3.82 3.67 3.78 32351
2024-04-08 3.77 3.90 3.70 3.86 117520
2024-04-09 3.89 3.98 3.80 3.85 41027
2024-04-10 3.81 3.89 3.77 3.89 10024
2024-04-11 3.86 3.86 3.70 3.70 4448
2024-04-12 3.71 3.82 3.55 3.55 9603
2024-04-15 3.57 3.57 3.12 3.28 81927
2024-04-16 3.22 3.44 3.19 3.31 15153
2024-04-17 3.25 3.26 3.17 3.22 9058
2024-04-18 3.22 3.47 3.22 3.45 11854
2024-04-19 3.40 3.40 3.27 3.33 8506
2024-04-22 3.41 3.46 3.27 3.30 14325
2024-04-23 3.35 3.35 3.28 3.29 3908
2024-04-24 3.12 3.30 3.05 3.24 13286
2024-04-25 3.15 3.16 3.10 3.16 24409
2024-04-26 3.14 3.28 3.06 3.25 24741
2024-04-29 3.18 3.29 3.06 3.24 5040
2024-04-30 3.06 3.18 3.06 3.07 2558
2024-05-01 3.07 3.24 3.07 3.24 6643
2024-05-02 3.13 3.21 3.13 3.20 4305
2024-05-03 3.20 3.34 3.20 3.30 15507
2024-05-06 3.55 3.67 3.28 3.43 52094
2024-05-07 3.55 3.55 3.38 3.45 22267
2024-05-08 3.41 3.44 3.41 3.44 1414
2024-05-09 3.36 3.43 3.30 3.43 1937
2024-05-10 3.31 3.38 3.25 3.38 7000
2024-05-13 3.50 3.60 3.35 3.56 8062
2024-05-14 3.61 3.65 3.58 3.65 4604
2024-05-15 3.65 3.74 3.65 3.74 11311
2024-05-16 3.62 3.69 3.62 3.65 1390
2024-05-17 3.74 3.80 3.62 3.79 7296
2024-05-20 3.88 3.90 3.69 3.71 5932
2024-05-21 3.78 3.84 3.77 3.81 6189
2024-05-22 3.65 3.72 3.52 3.72 12744
2024-05-23 3.68 3.68 3.50 3.58 10485
2024-05-24 3.43 3.58 3.42 3.47 5842
2024-05-28 3.54 3.72 3.44 3.54 8531
2024-05-29 3.61 3.76 3.45 3.66 11185
2024-05-30 3.47 3.68 3.45 3.56 4267
2024-05-31 3.67 3.67 3.67 3.67 458
2024-06-03 3.60 3.75 3.60 3.74 7203
2024-06-04 3.63 3.63 3.51 3.55 15694
2024-06-05 3.51 3.68 3.51 3.60 2405
2024-06-06 3.51 3.52 3.51 3.52 2291
2024-06-07 3.56 3.70 3.51 3.54 1815
2024-06-10 3.45 3.62 3.07 3.15 72490
2024-06-11 3.44 3.44 3.14 3.17 35082
2024-06-12 3.16 3.22 3.05 3.10 17706
2024-06-13 3.12 3.16 3.08 3.16 13250
2024-06-14 3.06 3.06 2.95 2.97 12842
2024-06-17 2.90 2.90 2.67 2.67 9274
2024-06-18 2.72 2.82 2.52 2.62 14687
2024-06-20 2.97 2.97 2.81 2.91 20035
2024-06-21 2.90 2.92 2.64 2.67 15664
2024-06-24 3.02 3.24 2.69 2.78 35119
2024-06-25 2.95 3.00 2.95 3.00 15044
2024-06-27 2.91 3.08 2.91 2.95 1743
2024-06-28 2.96 2.99 2.94 2.99 5566
2024-07-01 3.12 3.12 2.90 2.92 3875
2024-07-02 2.91 2.91 2.84 2.85 4761
2024-07-03 2.85 2.97 2.85 2.97 1685
2024-07-05 2.91 3.05 2.90 2.95 3547
2024-07-08 2.60 2.68 2.58 2.63 30236
2024-07-09 2.66 2.79 2.52 2.63 14357
2024-07-10 2.62 2.62 2.50 2.54 11317
2024-07-11 2.47 2.73 2.47 2.73 25125
2024-07-12 2.60 2.73 2.60 2.68 21464
2024-07-15 2.68 2.82 2.67 2.67 6158
2024-07-16 2.60 2.61 2.48 2.60 17264
2024-07-17 2.62 2.62 2.50 2.50 3405
2024-07-18 2.64 2.88 2.53 2.53 10529
2024-07-19 2.66 2.71 2.60 2.60 6077
2024-07-22 2.62 2.63 2.61 2.62 4246
2024-07-23 2.56 2.56 2.50 2.53 3127
2024-07-24 2.47 2.53 2.36 2.36 55310
2024-07-25 2.31 2.37 2.15 2.28 21292
2024-07-26 2.41 2.48 2.20 2.28 28047
2024-07-29 2.25 2.30 2.20 2.21 6266
2024-07-30 2.22 2.45 2.22 2.35 14691
2024-07-31 2.29 2.29 2.29 2.29 369
2024-08-01 2.30 2.30 2.26 2.26 4016
2024-08-02 2.22 2.27 2.20 2.27 7262
2024-08-05 2.17 2.20 2.17 2.20 5718
2024-08-06 2.09 2.23 2.09 2.15 14134
2024-08-07 2.24 2.33 2.20 2.20 8094
2024-08-08 2.11 2.18 2.11 2.16 3228
2024-08-09 2.18 2.26 2.10 2.11 5387
2024-08-12 2.21 2.25 2.10 2.18 12275
2024-08-13 2.13 2.16 2.11 2.16 877
2024-08-14 2.19 2.19 2.18 2.18 2162
2024-08-15 2.20 2.25 2.20 2.25 5845
2024-08-16 2.23 2.24 2.20 2.20 559
2024-08-19 2.33 2.43 2.20 2.34 6938
2024-08-20 2.40 2.45 2.40 2.42 3412
2024-08-21 2.45 2.51 2.36 2.38 4852
2024-08-22 2.38 2.45 2.38 2.38 7087
2024-08-23 2.38 2.45 2.38 2.40 3450
2024-08-26 2.48 2.48 2.40 2.40 1473
2024-08-27 2.46 2.46 2.43 2.43 377
2024-08-28 2.43 2.43 2.40 2.40 1017
2024-08-29 2.41 2.46 2.39 2.39 4234
2024-08-30 2.29 2.55 2.23 2.27 5526
2024-09-03 2.26 2.40 2.26 2.33 1984
2024-09-04 2.36 2.56 2.15 2.29 9307
2024-09-05 2.25 2.33 2.20 2.24 2800
2024-09-06 2.18 2.21 2.09 2.20 5349
2024-09-09 2.20 2.22 2.20 2.20 1901
2024-09-10 2.11 2.26 2.10 2.18 1940
2024-09-11 2.18 2.25 2.13 2.24 4623
2024-09-12 2.16 2.26 2.16 2.25 4013
2024-09-13 2.25 2.25 2.21 2.24 2696
2024-09-16 2.18 2.26 2.15 2.21 6094
2024-09-17 2.19 2.20 2.18 2.18 1552
2024-09-18 2.15 2.23 2.15 2.19 1972
2024-09-19 2.16 2.19 2.10 2.11 8765
2024-09-20 2.06 2.12 2.05 2.05 18065
2024-09-23 2.12 2.19 2.07 2.19 1346
2024-09-24 2.16 2.18 2.16 2.18 3401
2024-09-25 2.15 2.19 2.15 2.17 5962
2024-09-26 2.10 2.10 1.53 1.79 55273
2024-09-27 1.74 1.85 1.73 1.84 21820
2024-09-30 1.91 1.92 1.83 1.87 26976
2024-10-01 1.86 1.88 1.77 1.78 15590
2024-10-02 1.80 1.88 1.80 1.88 17268
2024-10-03 1.87 1.92 1.81 1.83 3312
2024-10-04 1.79 1.90 1.78 1.87 14728
2024-10-07 1.75 1.78 1.69 1.69 29943
2024-10-08 1.68 1.69 1.63 1.66 11167
2024-10-09 1.69 1.70 1.63 1.65 7920
2024-10-10 1.69 1.74 1.60 1.72 13722
2024-10-11 1.68 1.89 1.68 1.89 23919
2024-10-14 2.58 2.85 2.29 2.67 11082731
2024-10-15 2.62 2.70 2.45 2.60 443232
2024-10-16 2.40 2.54 2.19 2.42 406660
2024-10-17 2.42 2.45 2.28 2.42 93398
2024-10-18 2.56 2.73 2.50 2.63 195650
2024-10-21 2.71 2.78 2.69 2.73 145390
2024-10-22 2.75 2.83 2.68 2.73 87961
2024-10-23 2.70 2.72 2.55 2.71 51424
2024-10-24 2.66 2.71 2.48 2.48 43553
2024-10-25 2.54 2.80 2.54 2.66 52543
2024-10-28 2.67 2.74 2.67 2.71 16812
2024-10-29 2.71 2.81 2.68 2.68 33115
2024-10-30 2.71 2.82 2.70 2.76 135847
2024-10-31 2.69 2.79 2.65 2.66 36141
2024-11-01 2.70 2.78 2.67 2.75 29267
2024-11-04 2.60 2.77 2.60 2.76 33316
2024-11-05 2.74 2.77 2.67 2.73 7229
2024-11-06 2.75 2.75 2.62 2.68 26997
2024-11-07 2.76 2.81 2.67 2.67 9541
2024-11-08 2.64 2.85 2.64 2.77 19721
2024-11-11 2.70 2.82 2.70 2.70 13044
2024-11-12 2.70 2.73 2.52 2.64 38072
2024-11-13 2.60 2.71 2.60 2.66 7808
2024-11-14 2.63 2.68 2.63 2.66 12648
2024-11-15 2.75 2.75 2.63 2.72 12542
2024-11-18 2.64 2.73 2.63 2.73 19945
2024-11-19 2.63 2.77 2.63 2.74 17671
2024-11-20 2.70 2.74 2.63 2.74 6668
2024-11-21 2.64 2.67 2.51 2.66 14169
2024-11-22 2.56 2.62 2.51 2.62 18019
2024-11-25 2.55 2.76 2.55 2.67 22796
2024-11-26 2.60 2.82 2.59 2.64 22811
2024-11-27 2.61 2.80 2.61 2.68 13115
2024-11-29 2.65 2.74 2.63 2.65 7488
2024-12-02 2.65 2.70 2.60 2.61 7638
2024-12-03 2.60 2.74 2.60 2.60 5627
2024-12-04 2.60 2.65 2.58 2.62 3820
2024-12-05 2.61 2.72 2.61 2.64 6957
2024-12-06 2.61 2.65 2.58 2.65 1442
2024-12-09 2.55 2.63 2.52 2.60 3556
2024-12-10 2.57 2.65 2.57 2.59 2731
2024-12-11 2.54 2.54 2.52 2.53 5120
2024-12-12 2.65 2.65 2.44 2.48 6218
2024-12-13 2.40 2.52 2.40 2.45 4076
2024-12-16 2.45 2.45 2.30 2.39 5202
2024-12-17 2.31 2.32 2.28 2.28 18526
2024-12-18 2.31 2.32 2.28 2.28 22768
2024-12-19 2.22 2.39 2.22 2.37 5470
2024-12-20 2.32 2.35 2.29 2.35 2530
2024-12-23 2.30 2.30 2.15 2.21 9217
2024-12-24 2.23 2.25 2.20 2.20 15021
2024-12-26 2.15 2.24 2.15 2.24 7440
2024-12-27 2.22 2.23 2.19 2.20 4330
2024-12-30 2.33 2.33 2.23 2.27 7718
2024-12-31 2.15 2.25 2.11 2.14 22597
2025-01-02 2.19 2.25 2.14 2.14 11752
2025-01-03 2.19 2.20 2.14 2.16 4171
2025-01-06 2.21 2.21 2.17 2.20 1288
2025-01-07 2.20 2.28 2.19 2.22 8085
2025-01-08 2.19 2.24 2.19 2.22 6345
2025-01-10 2.19 2.25 2.17 2.17 1781
2025-01-13 2.21 2.21 2.17 2.17 3248
2025-01-14 2.17 2.18 2.11 2.11 5585
2025-01-15 2.24 2.24 2.15 2.16 1483
2025-01-16 2.18 2.18 2.13 2.16 1852
2025-01-17 2.16 2.16 2.11 2.16 3044
2025-01-21 2.15 2.18 2.15 2.17 6068
2025-01-22 2.14 2.17 2.14 2.17 9517
2025-01-23 2.40 2.57 2.37 2.52 34587
2025-01-24 2.45 2.47 2.30 2.33 12627
2025-01-27 2.45 2.45 2.24 2.28 6913
2025-01-28 2.25 2.28 2.15 2.22 4863
2025-01-29 2.18 2.30 2.18 2.30 28218
2025-01-30 2.49 2.67 2.42 2.42 27703
2025-01-31 2.46 2.50 2.42 2.43 10438
2025-02-03 2.42 2.54 2.41 2.54 4813
2025-02-04 2.47 2.52 2.46 2.46 14332
2025-02-05 2.46 2.59 2.46 2.54 3850
2025-02-06 2.51 2.53 2.42 2.53 1011
2025-02-07 2.44 2.44 2.43 2.43 2176
2025-02-10 2.53 2.53 2.30 2.45 7108
2025-02-11 2.37 2.50 2.23 2.31 8069
2025-02-12 2.51 2.53 2.30 2.40 9535
2025-02-13 2.40 2.53 2.40 2.48 8640
2025-02-14 2.50 2.51 2.47 2.51 2446
2025-02-18 2.63 2.69 2.52 2.68 13376
2025-02-19 2.65 2.80 2.65 2.71 3587
2025-02-20 2.69 2.79 2.58 2.74 13711
2025-02-21 2.89 2.98 2.74 2.84 35407
2025-02-24 2.75 2.97 2.75 2.91 12179
2025-02-25 3.05 3.10 3.00 3.08 12793
2025-02-26 3.19 3.22 3.15 3.16 11766
2025-02-27 3.17 3.27 2.96 3.26 16503
2025-02-28 3.17 3.23 3.06 3.17 7686
2025-03-03 3.15 3.15 2.96 2.96 10022
2025-03-04 2.72 2.86 2.67 2.82 29305
2025-03-05 2.88 2.88 2.72 2.76 4341
2025-03-06 2.71 2.93 2.71 2.74 6445
2025-03-07 2.92 3.11 2.92 3.11 6828
2025-03-10 2.96 3.14 2.95 3.14 4506
2025-03-11 3.14 3.14 2.96 3.00 3910
2025-03-12 3.01 3.14 3.01 3.14 2145
2025-03-13 3.09 3.14 2.89 3.00 28649
2025-03-14 2.91 3.00 2.74 2.98 6833
2025-03-17 2.99 3.03 2.81 2.85 30789
2025-03-18 2.90 3.08 2.70 2.90 12551
2025-03-19 2.80 2.91 2.79 2.89 3213
2025-03-20 2.82 3.08 2.82 2.94 1312
2025-03-21 2.82 2.82 2.82 2.82 317
2025-03-24 2.85 2.99 2.84 2.92 3206
2025-03-25 2.94 2.94 2.94 2.94 767
2025-03-26 2.94 3.10 2.88 2.88 1482
2025-03-27 2.70 3.04 2.70 3.04 5991
2025-03-28 3.01 3.01 2.89 2.91 3308
2025-03-31 2.88 3.00 2.88 2.94 7019
2025-04-01 3.04 3.05 2.94 2.94 19502
2025-04-02 3.15 3.26 2.95 3.10 17568
2025-04-03 3.12 3.37 3.02 3.02 17067
2025-04-04 3.46 3.46 2.90 3.07 75751
2025-04-07 2.99 3.25 2.90 3.10 68751
2025-04-08 3.15 3.29 3.00 3.04 20510
2025-04-09 3.11 3.18 3.04 3.18 11186
2025-04-10 3.47 3.47 3.07 3.08 17669
2025-04-11 3.24 3.43 3.13 3.36 11740
2025-04-14 3.27 3.35 3.20 3.29 28740
2025-04-15 3.24 3.45 3.24 3.40 5467
2025-04-16 3.39 3.42 3.27 3.31 8253
2025-04-17 3.43 3.44 3.16 3.36 15372
2025-04-21 3.47 3.61 3.26 3.56 30014
2025-04-22 3.79 3.99 3.57 3.83 60776
2025-04-23 3.90 4.05 3.77 3.91 38965
2025-04-24 3.69 3.84 3.69 3.77 10566
2025-04-25 3.77 3.90 3.77 3.89 5289
2025-04-28 3.83 3.87 3.72 3.80 9203
2025-04-29 3.89 3.89 3.74 3.76 1152
2025-04-30 3.69 3.73 3.50 3.70 36732
2025-05-01 3.79 3.81 3.50 3.50 10522
2025-05-02 3.57 3.73 3.30 3.38 31870
2025-05-05 3.53 3.70 3.29 3.53 29066
2025-05-06 3.50 3.65 3.42 3.45 12321
2025-05-07 3.45 3.63 3.45 3.60 18549
2025-05-08 3.47 3.77 3.40 3.52 18855
2025-05-09 3.58 3.62 3.49 3.62 11802
2025-05-12 3.50 3.60 3.48 3.51 5661
2025-05-13 3.60 3.68 3.51 3.58 11419
2025-05-14 3.57 3.57 3.40 3.50 1693
2025-05-15 3.64 3.89 3.37 3.37 15785
2025-05-16 3.36 3.36 3.11 3.11 28404
2025-05-19 3.13 3.24 3.13 3.15 7314
2025-05-20 3.03 3.31 3.03 3.30 5630
2025-05-21 3.32 3.32 3.07 3.11 4352
2025-05-22 3.15 3.30 3.11 3.13 5733
2025-05-23 3.00 3.12 3.00 3.09 4664
2025-05-27 3.25 3.50 3.25 3.36 61948
2025-05-28 3.34 3.49 3.16 3.29 7932
2025-05-29 3.41 3.54 3.27 3.39 1151
2025-06-02 3.27 3.60 3.13 3.39 13650
2025-06-03 3.19 3.75 3.19 3.62 222237
2025-06-04 3.52 3.61 3.38 3.38 2990
2025-06-05 3.39 3.59 3.38 3.41 5790
2025-06-06 3.41 3.77 3.25 3.61 86072
2025-06-09 3.73 3.82 3.52 3.62 81762
2025-06-10 3.52 3.67 3.40 3.65 8903
2025-06-11 3.55 3.56 3.43 3.54 7420
2025-06-12 3.50 3.50 3.30 3.39 6120
2025-06-13 3.31 3.47 3.31 3.47 2840
2025-06-16 3.36 3.45 3.30 3.36 5725
2025-06-17 3.30 3.57 3.30 3.44 8289
2025-06-18 3.31 3.41 3.25 3.36 8094
2025-06-20 3.47 3.47 3.29 3.29 5444
2025-06-23 3.25 3.41 3.25 3.40 8756
2025-06-24 3.35 3.35 3.01 3.13 48484
2025-06-25 3.19 3.19 3.00 3.07 30714
2025-06-26 3.17 3.29 3.01 3.17 13230
2025-06-27 3.05 3.20 3.03 3.05 7534
2025-06-30 3.09 3.40 3.00 3.19 12969
2025-07-01 3.07 3.09 2.98 2.98 2931
2025-07-02 3.05 3.23 2.98 2.98 7137
2025-07-03 3.10 3.10 3.01 3.01 7112
2025-07-07 3.01 3.20 3.01 3.02 11932
2025-07-08 3.20 3.69 3.20 3.46 79111
2025-07-09 3.31 3.46 3.13 3.37 19184
2025-07-10 3.48 3.48 3.33 3.38 4542
2025-07-11 3.44 3.45 3.30 3.35 20641
2025-07-14 3.28 3.48 3.21 3.46 8480
2025-07-15 3.34 3.42 3.25 3.33 6516
2025-07-16 3.29 3.40 3.22 3.32 6156
2025-07-17 3.22 3.27 3.22 3.26 8895
2025-07-18 3.21 3.42 3.21 3.39 1611
2025-07-21 3.31 3.38 3.24 3.30 8720
2025-07-22 3.13 3.61 3.12 3.30 17405
2025-07-23 3.34 3.59 3.26 3.32 7840
2025-07-24 3.39 3.39 3.39 3.39 1070
2025-07-25 3.25 3.28 2.85 3.17 66513
2025-07-28 3.28 3.29 3.00 3.04 15886
2025-07-29 3.31 3.41 3.09 3.15 23533
2025-07-30 3.35 3.35 2.94 3.22 10034
2025-07-31 3.35 3.53 3.24 3.35 40676
2025-08-01 3.16 3.58 3.16 3.22 7649
2025-08-04 3.33 3.52 3.22 3.31 42564
2025-08-05 3.16 3.45 3.16 3.25 28367
2025-08-06 3.30 3.51 3.30 3.50 51116
2025-08-07 3.46 3.65 3.43 3.64 17620
2025-08-08 3.60 3.65 3.46 3.58 36214
2025-08-11 3.48 3.53 3.44 3.52 10250
2025-08-12 3.61 3.67 3.54 3.67 10754
2025-08-13 3.70 4.03 3.68 4.02 84981
2025-08-14 4.02 4.36 3.87 4.22 38852
2025-08-15 4.04 4.36 3.87 4.36 63365
2025-08-18 4.45 4.64 4.28 4.59 39718
2025-08-19 4.62 4.64 4.34 4.45 25576
2025-08-20 4.60 4.62 4.31 4.58 29393
2025-08-21 4.59 4.70 4.11 4.26 38774
2025-08-22 4.46 4.48 4.27 4.48 13206
2025-08-25 4.77 4.79 4.60 4.67 21740
2025-08-26 4.69 4.78 4.53 4.59 15305
2025-08-27 5.32 5.51 5.23 5.23 125683
2025-08-28 5.50 6.50 5.50 6.35 255233
2025-08-29 5.93 6.31 5.76 6.19 189370
2025-09-02 5.49 5.53 5.21 5.26 179607
2025-09-03 5.74 6.10 5.54 5.77 86569
2025-09-04 5.41 5.70 5.31 5.60 89301
2025-09-05 5.41 5.75 5.27 5.57 69149
2025-09-08 5.38 5.50 5.27 5.37 55758
2025-09-09 5.45 5.50 5.31 5.36 46791
2025-09-10 5.64 5.65 5.42 5.53 32848
2025-09-11 5.65 5.78 5.54 5.77 43447
2025-09-12 5.44 5.76 5.36 5.61 128196
2025-09-15 5.50 5.57 5.31 5.31 27455
2025-09-16 5.30 5.41 5.30 5.32 9526
2025-09-17 5.27 5.31 5.15 5.28 31787
2025-09-18 5.44 5.63 5.32 5.42 52837
2025-09-19 5.39 5.93 5.39 5.65 63229
2025-09-22 5.53 6.13 5.50 6.02 90437
2025-09-23 5.73 5.86 5.59 5.67 79913
2025-09-24 5.73 5.76 5.52 5.52 53634
2025-09-25 6.04 6.04 5.83 6.01 57240
2025-09-26 5.84 6.12 5.77 6.05 27263
2025-09-29 5.96 6.18 5.85 5.87 133490
2025-09-30 5.69 5.89 5.59 5.79 21120
2025-10-01 5.87 6.07 5.87 5.91 55164
2025-10-02 6.17 6.36 6.00 6.30 100816
2025-10-03 6.34 6.55 6.26 6.53 113125
2025-10-06 6.03 6.36 5.86 6.24 199267
2025-10-07 5.90 6.01 5.51 5.52 101008
2025-10-08 5.53 5.53 5.20 5.36 74844
2025-10-09 5.00 5.87 5.00 5.53 235497
2025-10-10 4.85 5.02 4.52 4.55 338681
2025-10-13 4.60 4.73 4.42 4.61 136715
2025-10-14 4.61 5.03 4.49 4.96 174553
2025-10-15 4.75 5.47 4.66 5.47 272254
2025-10-16 5.03 5.34 4.81 4.85 158587
2025-10-17 4.96 5.04 4.70 4.85 65865
2025-10-20 4.85 5.34 4.85 5.14 58113
2025-10-21 5.00 5.27 4.97 5.19 90987
2025-10-22 4.96 5.39 4.96 5.35 100797
2025-10-23 5.32 5.88 5.26 5.87 95892
2025-10-24 5.87 6.50 5.64 6.20 169115
2025-10-27 6.39 7.25 6.28 6.90 264243
2025-10-28 6.94 7.98 4.51 5.27 1431442
2025-10-29 3.80 4.70 3.79 4.16 2897629
2025-10-30 4.04 4.22 3.90 4.15 255444
2025-10-31 4.16 4.42 4.16 4.30 203735
2025-11-03 4.27 4.27 3.86 4.10 197287
2025-11-04 4.11 4.14 4.01 4.03 26024
2025-11-05 4.12 4.13 4.02 4.10 23448
2025-11-06 4.39 4.40 4.10 4.18 50365
2025-11-07 4.22 4.22 3.92 4.01 106864
2025-11-10 3.92 3.94 3.71 3.75 203315
2025-11-11 3.73 3.99 3.68 3.87 1423833
2025-11-12 3.82 4.10 3.80 4.05 507132
2025-11-13 4.00 4.07 3.55 3.82 1310988
2025-11-14 3.78 4.02 3.71 4.00 226719
2025-11-17 4.16 4.18 4.01 4.06 145749
2025-11-18 3.99 4.23 3.99 4.18 286496
2025-11-19 4.11 4.21 4.06 4.13 186491
2025-11-20 4.09 4.20 3.88 3.88 108595
2025-11-21 4.01 4.40 4.00 4.30 164896
2025-11-24 4.17 4.20 4.04 4.04 73233
2025-11-25 4.37 4.48 4.34 4.42 131214
2025-11-26 4.46 4.63 4.33 4.60 128575
2025-11-28 4.28 4.46 4.21 4.25 175026
2025-12-01 4.33 4.44 4.25 4.35 216953
2025-12-02 4.39 4.47 4.17 4.18 118577
2025-12-03 4.09 4.17 3.98 4.14 195168
2025-12-04 4.08 4.25 4.08 4.18 283579
2025-12-05 4.18 4.21 4.05 4.13 147979
2025-12-08 4.16 4.34 4.12 4.27 125172
2025-12-09 4.19 4.31 4.19 4.26 80940
2025-12-10 4.36 4.57 4.32 4.48 554642
2025-12-11 4.46 4.61 4.46 4.49 110839
2025-12-12 4.54 4.60 4.46 4.46 186188
2025-12-15 4.49 4.51 4.32 4.48 643526
2025-12-16 4.41 4.71 4.34 4.66 144543
2025-12-17 4.63 4.63 4.34 4.38 507064
2025-12-18 4.52 4.59 4.16 4.20 161401
2025-12-19 4.27 4.30 4.12 4.21 262135
2025-12-22 4.27 4.45 4.24 4.43 85630
2025-12-23 4.42 4.58 4.32 4.38 141187
2025-12-24 4.42 4.48 4.34 4.44 41883
2025-12-26 4.40 4.52 4.38 4.48 391679
2025-12-29 4.56 4.64 4.55 4.55 88820
2025-12-30 4.56 4.68 4.56 4.62 370338
2025-12-31 4.60 4.72 4.60 4.65 227693
2026-01-02 4.65 4.90 4.61 4.76 201935
2026-01-05 4.77 4.79 4.60 4.60 280429
2026-01-06 4.60 4.68 4.48 4.54 223086
2026-01-07 4.85 5.17 4.75 5.10 1435178
2026-01-08 4.97 5.01 4.76 4.92 343904
2026-01-09 4.87 4.90 4.77 4.83 162838
2026-01-12 5.17 5.51 5.05 5.45 1373459
2026-01-13 5.71 5.77 5.54 5.71 564491
2026-01-14 5.85 6.08 5.75 5.98 1143837
2026-01-15 6.02 6.19 5.96 6.12 396279
2026-01-16 6.22 6.66 6.22 6.51 388252
2026-01-20 6.04 6.43 5.92 6.43 791158
2026-01-21 6.23 6.70 6.19 6.58 1562542
2026-01-22 6.61 7.19 6.60 7.06 806480
2026-01-23 7.18 7.26 7.03 7.15 680608
2026-01-26 7.16 7.29 6.97 7.07 500447
2026-01-27 7.05 7.10 6.76 6.87 506973
2026-01-28 7.18 7.20 6.81 6.83 455113
2026-01-29 6.38 6.55 6.25 6.32 475263
2026-01-30 6.30 6.32 5.90 6.16 519429
2026-02-02 6.03 6.16 5.89 5.91 479253
2026-02-03 6.16 6.26 6.03 6.19 623622
2026-02-04 6.14 6.15 5.84 5.95 281654
2026-02-05 5.95 6.11 5.77 5.80 276163
2026-02-06 5.71 6.10 5.71 5.88 298296
2026-02-09 6.10 6.13 5.87 5.94 839646
2026-02-10 6.11 6.40 6.11 6.29 646870
2026-02-11 6.07 6.23 5.97 6.19 498058
2026-02-12 6.36 6.37 6.03 6.20 211461
2026-02-13 6.11 6.26 6.08 6.17 497671
2026-02-17 6.13 6.14 5.95 6.08 309681
2026-02-18 6.14 6.35 6.05 6.17 243884
2026-02-19 6.39 6.72 6.32 6.70 409845
2026-02-20 6.51 6.77 6.44 6.75 667834
2026-02-23 6.56 6.82 6.49 6.74 465457

Explore More About IVA

Coins representing dividend payouts and trends

IVA Dividend History

Discover Inventiva S.A. -'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

IVA Stock Split History

Discover Inventiva S.A. -'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

IVA Historical Prices

Explore Inventiva S.A. -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.