KC Historical Prices

Summary

Key Stock Metrics

2.02

(September 6, 2024)

52-Week Low

22.26

(February 20, 2025)

52-Week High

74.67

(February 11, 2021)

All-Time High

12.52

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-05-08 20.37 23.95 20.35 23.84 15162502
2020-05-11 25.93 26.89 24.00 25.97 10437022
2020-05-12 25.38 26.50 24.36 24.36 3031302
2020-05-13 24.68 25.24 21.95 24.04 1820438
2020-05-14 23.70 23.80 21.78 22.49 2621922
2020-05-15 22.00 24.10 21.94 23.10 3326444
2020-05-18 23.49 23.75 22.30 23.02 1153398
2020-05-19 23.05 23.45 22.43 22.61 1002319
2020-05-20 22.82 23.22 18.73 20.26 5338578
2020-05-21 19.17 20.00 18.48 18.50 3439600
2020-05-22 18.00 18.07 17.01 17.18 3441868
2020-05-26 18.08 19.60 17.80 19.58 3437821
2020-05-27 19.08 19.30 18.00 18.98 1858933
2020-05-28 18.50 18.68 18.50 18.50 1116865
2020-05-29 18.26 20.35 18.25 20.14 1286135
2020-06-01 20.80 21.68 20.76 21.39 2452755
2020-06-02 21.30 23.10 21.26 22.86 3251983
2020-06-03 23.50 23.66 21.46 22.02 2080514
2020-06-04 22.02 22.26 20.55 20.60 1479733
2020-06-05 21.25 21.28 20.12 20.20 1332613
2020-06-08 20.68 20.77 19.76 20.00 1298085
2020-06-09 20.05 20.75 19.80 20.66 1135599
2020-06-10 20.70 21.09 20.13 20.65 895216
2020-06-11 20.00 21.75 19.90 20.94 1230965
2020-06-12 21.50 21.64 20.00 20.44 820518
2020-06-15 20.00 22.06 20.00 21.54 1025556
2020-06-16 22.46 22.53 21.00 21.50 1958884
2020-06-17 21.69 24.97 21.59 24.29 2530791
2020-06-18 24.30 24.88 22.65 22.70 1461048
2020-06-19 23.43 26.74 23.09 26.19 2343347
2020-06-22 27.80 27.80 25.03 26.78 1809351
2020-06-23 27.01 31.64 27.01 30.79 3352627
2020-06-24 29.14 29.97 26.57 26.67 2403915
2020-06-25 27.50 29.50 27.49 28.93 2404013
2020-06-26 28.52 29.25 26.20 27.21 1547952
2020-06-29 27.11 29.00 25.88 27.71 1512941
2020-06-30 28.15 32.88 28.01 31.52 3046935
2020-07-01 31.13 34.50 30.75 32.21 2543663
2020-07-02 32.66 33.30 31.51 32.24 1777778
2020-07-06 33.92 38.80 33.81 37.36 1987497
2020-07-07 36.50 36.50 34.35 35.99 1395212
2020-07-08 37.00 40.20 36.93 40.07 2162837
2020-07-09 41.09 42.80 37.88 40.56 1911659
2020-07-10 40.00 40.00 36.50 36.64 1897571
2020-07-13 38.77 39.00 32.67 33.15 1798489
2020-07-14 32.70 33.97 30.90 33.01 2087538
2020-07-15 33.63 33.80 30.30 32.00 1410961
2020-07-16 30.25 31.24 30.10 30.50 1583197
2020-07-17 32.25 36.45 31.44 35.73 3383397
2020-07-20 36.05 36.84 33.11 35.54 2204538
2020-07-21 35.92 36.49 34.85 35.98 1231446
2020-07-22 34.30 35.38 31.80 32.30 1776370
2020-07-23 32.98 33.59 30.48 31.14 1087402
2020-07-24 30.21 31.76 30.10 31.08 1268031
2020-07-27 31.06 31.89 30.85 31.88 367982
2020-07-28 33.02 34.88 32.33 33.63 1399597
2020-07-29 35.99 38.65 35.00 35.87 1708469
2020-07-30 35.17 35.94 34.11 34.91 752715
2020-07-31 35.82 37.40 34.95 35.10 1340367
2020-08-03 36.39 39.54 36.39 39.28 1356085
2020-08-04 40.84 41.00 37.60 39.07 1420019
2020-08-05 39.88 39.90 37.30 38.20 1064506
2020-08-06 39.24 39.24 37.60 38.26 637254
2020-08-07 36.27 36.49 32.74 33.46 1915026
2020-08-10 34.39 35.00 32.20 33.01 851526
2020-08-11 33.50 33.98 31.92 32.00 1101931
2020-08-12 32.32 32.98 31.79 32.36 815299
2020-08-13 32.77 34.25 32.58 32.86 809921
2020-08-14 33.00 33.39 32.03 32.16 545825
2020-08-17 32.29 35.68 32.23 34.45 1552321
2020-08-18 33.26 33.80 31.00 31.81 2785693
2020-08-19 32.25 34.66 32.01 33.80 1864407
2020-08-20 34.50 35.47 33.58 35.35 1254712
2020-08-21 35.00 35.18 34.20 34.26 734366
2020-08-24 34.84 35.00 33.05 33.41 892706
2020-08-25 33.11 34.85 33.11 34.08 795685
2020-08-26 34.83 37.48 34.46 35.67 1724593
2020-08-27 37.32 37.45 33.95 35.87 1435349
2020-08-28 35.64 36.37 34.33 34.92 1007730
2020-08-31 35.08 36.87 34.34 34.48 1595990
2020-09-01 35.49 36.17 34.39 35.60 1759492
2020-09-02 36.35 38.27 34.40 35.13 1276864
2020-09-03 34.10 34.31 31.67 32.84 1546277
2020-09-04 32.32 33.80 31.59 33.15 920464
2020-09-08 31.60 33.50 31.35 31.87 1514240
2020-09-09 32.33 32.73 31.00 31.84 1367591
2020-09-10 32.04 32.50 31.06 31.50 827158
2020-09-11 31.05 32.29 31.05 32.12 497419
2020-09-14 33.61 37.39 33.55 35.46 2542803
2020-09-15 35.84 37.17 35.71 36.89 1646072
2020-09-16 37.46 39.18 36.69 39.02 2390104
2020-09-17 36.80 39.63 36.23 38.83 1668218
2020-09-18 38.07 39.80 37.60 38.67 12242718
2020-09-21 37.11 37.59 35.02 36.90 1608836
2020-09-22 35.23 35.90 32.17 32.29 3480909
2020-09-23 33.01 34.41 32.13 32.29 1541022
2020-09-24 29.99 30.63 28.58 29.67 5765511
2020-09-25 29.55 29.58 27.60 28.57 3308401
2020-09-28 29.54 29.95 28.57 29.90 1834474
2020-09-29 29.71 30.30 28.76 29.15 1439292
2020-09-30 29.26 30.50 29.03 29.53 1824403
2020-10-01 29.86 30.37 28.77 29.83 806452
2020-10-02 29.05 30.59 28.55 30.03 1101923
2020-10-05 30.74 31.46 29.85 30.90 1260487
2020-10-06 31.10 31.18 29.90 30.06 648728
2020-10-07 30.47 31.12 30.47 30.84 929314
2020-10-08 31.31 31.31 29.72 30.50 1031818
2020-10-09 30.60 31.27 30.20 31.24 992908
2020-10-12 31.64 32.09 31.07 31.56 817864
2020-10-13 31.78 32.00 31.00 31.35 702404
2020-10-14 31.28 31.35 30.26 30.40 805983
2020-10-15 29.70 29.88 29.10 29.70 1037797
2020-10-16 29.58 31.65 29.52 31.20 1297591
2020-10-19 31.53 32.03 30.43 31.03 724455
2020-10-20 31.00 31.52 30.30 30.75 561681
2020-10-21 30.69 31.23 30.21 30.93 703421
2020-10-22 30.93 31.12 30.28 30.78 589521
2020-10-23 30.63 31.15 29.71 31.15 744615
2020-10-26 31.04 31.29 30.43 30.89 488132
2020-10-27 30.96 31.66 30.65 31.15 607545
2020-10-28 30.76 31.00 29.37 29.58 1066105
2020-10-29 29.99 30.46 29.51 29.87 763049
2020-10-30 29.86 30.20 28.50 29.05 921013
2020-11-02 29.22 29.82 29.06 29.67 1051130
2020-11-03 30.24 32.08 30.00 31.27 1288865
2020-11-04 31.94 35.29 31.86 35.07 2052909
2020-11-05 36.00 37.57 35.07 37.17 1712740
2020-11-06 36.46 39.23 36.45 38.65 1703770
2020-11-09 37.50 37.75 35.61 36.70 1344716
2020-11-10 35.71 36.30 34.04 34.35 1725316
2020-11-11 34.37 37.08 32.94 36.48 1199483
2020-11-12 36.67 38.25 36.66 37.73 965729
2020-11-13 38.60 40.50 37.29 38.01 1182933
2020-11-16 38.19 38.81 36.23 38.40 1305743
2020-11-17 37.57 39.00 37.22 37.31 1396815
2020-11-18 36.04 36.51 32.05 34.08 2930373
2020-11-19 34.20 35.91 33.92 35.06 1868220
2020-11-20 35.49 36.08 34.37 35.77 2324529
2020-11-23 36.29 36.74 35.54 36.63 2134405
2020-11-24 37.18 37.40 35.11 35.40 1845282
2020-11-25 34.67 37.00 34.52 36.76 2011295
2020-11-27 37.75 41.84 37.26 41.56 4409742
2020-11-30 44.01 44.34 39.05 40.23 10020026
2020-12-01 40.23 41.20 38.35 40.46 1836448
2020-12-02 39.60 41.50 39.05 41.30 1385811
2020-12-03 41.75 42.66 40.98 41.47 1180458
2020-12-04 42.41 42.66 40.28 40.46 964989
2020-12-07 40.60 42.16 40.55 41.62 1343426
2020-12-08 42.00 42.45 40.73 41.61 721594
2020-12-09 42.08 45.44 39.60 40.99 3186326
2020-12-10 40.01 45.29 40.00 45.14 1853401
2020-12-11 44.37 47.78 43.86 47.10 2663627
2020-12-14 48.00 48.71 45.50 46.20 1773855
2020-12-15 47.06 47.06 44.10 46.65 790519
2020-12-16 46.66 47.99 46.41 47.80 1208558
2020-12-17 48.96 49.50 46.55 49.50 1596578
2020-12-18 49.68 49.92 46.84 47.45 3870497
2020-12-21 46.54 48.69 45.67 45.93 1625623
2020-12-22 47.03 47.16 42.00 42.16 2105589
2020-12-23 44.33 46.72 43.16 44.96 2129456
2020-12-24 45.46 48.16 44.52 45.25 1401561
2020-12-28 46.00 46.30 41.70 43.74 1539307
2020-12-29 44.44 44.44 42.03 43.44 956223
2020-12-30 43.51 44.98 42.56 43.11 2063226
2020-12-31 43.66 44.50 42.00 43.55 1149070
2021-01-04 44.97 45.10 42.14 43.11 1082117
2021-01-05 43.35 45.38 43.11 43.49 990932
2021-01-06 42.78 43.70 42.21 42.87 814250
2021-01-07 43.95 44.79 42.50 42.97 1421696
2021-01-08 43.83 48.05 43.57 48.05 2400281
2021-01-11 46.07 48.01 45.63 47.34 1013952
2021-01-12 48.02 49.38 46.44 47.17 1115849
2021-01-13 46.61 47.15 44.88 45.19 839955
2021-01-14 46.30 47.53 45.51 45.64 1023720
2021-01-15 45.60 46.03 41.84 42.51 2123547
2021-01-19 44.81 45.66 43.68 44.46 2095986
2021-01-20 47.25 47.25 45.08 45.11 1458512
2021-01-21 45.71 46.08 44.60 45.64 1357758
2021-01-22 45.00 53.91 44.38 53.81 3542170
2021-01-25 54.62 58.52 52.23 53.80 3239642
2021-01-26 52.50 53.92 51.32 52.74 1836322
2021-01-27 51.20 52.33 50.33 51.35 1298889
2021-01-28 51.50 51.91 48.24 50.01 1392169
2021-01-29 50.66 51.95 49.22 50.27 1045613
2021-02-01 52.58 57.48 51.50 54.23 2351001
2021-02-02 56.52 61.83 56.46 58.41 3027425
2021-02-03 62.24 62.24 56.52 59.16 1713893
2021-02-04 59.89 67.44 59.16 62.06 1712072
2021-02-05 63.00 64.16 59.50 63.95 1298831
2021-02-08 65.03 70.76 63.90 67.44 2316321
2021-02-09 71.25 71.26 66.65 69.30 1753199
2021-02-10 70.59 72.90 67.02 71.15 1281492
2021-02-11 72.75 74.67 71.25 72.06 882982
2021-02-12 70.13 73.00 68.22 70.35 730133
2021-02-16 71.43 73.50 67.58 69.78 1198726
2021-02-17 68.74 72.01 68.50 69.34 1179494
2021-02-18 67.07 67.07 61.57 65.72 1863277
2021-02-19 67.00 70.64 67.00 68.23 1137600
2021-02-22 64.11 66.65 60.52 60.74 1664056
2021-02-23 56.41 62.00 56.00 61.31 1878315
2021-02-24 60.96 61.91 58.06 60.58 1212924
2021-02-25 60.10 63.33 56.75 57.46 998338
2021-02-26 57.07 59.50 54.65 58.88 2141699
2021-03-01 61.50 62.69 60.11 61.00 936786
2021-03-02 62.37 65.23 60.02 63.88 1554048
2021-03-03 64.50 65.20 59.00 60.38 1708625
2021-03-04 57.00 57.89 50.86 53.39 3140784
2021-03-05 55.00 55.19 48.11 52.33 2098668
2021-03-08 49.53 50.91 46.88 47.22 2561531
2021-03-09 49.80 52.40 49.44 50.63 1468645
2021-03-10 51.14 53.91 49.32 49.82 843800
2021-03-11 52.55 55.98 52.55 55.31 1425870
2021-03-12 52.34 53.53 50.68 52.48 1386741
2021-03-15 51.55 52.40 48.23 50.22 1966868
2021-03-16 51.30 53.00 49.81 50.42 2138059
2021-03-17 45.49 47.74 44.05 47.43 5933320
2021-03-18 46.89 50.89 45.00 48.41 2231076
2021-03-19 47.97 49.87 47.21 48.74 4036975
2021-03-22 49.25 50.20 45.81 46.30 1793872
2021-03-23 44.80 45.69 42.81 43.87 3068596
2021-03-24 44.13 44.42 40.18 40.65 2464039
2021-03-25 39.49 42.28 38.50 40.74 1920904
2021-03-26 41.00 42.50 38.80 40.75 1986564
2021-03-29 41.00 41.50 38.91 39.20 1844692
2021-03-30 39.18 39.49 37.33 39.16 3635929
2021-03-31 39.81 41.70 39.00 39.32 1426285
2021-04-01 42.20 45.93 41.59 43.94 2989348
2021-04-05 44.80 45.29 41.93 43.88 1447941
2021-04-06 43.73 45.82 43.03 45.32 1294183
2021-04-07 45.09 45.42 44.02 44.83 1410799
2021-04-08 45.51 45.88 43.70 44.64 900396
2021-04-09 44.45 44.47 43.20 44.26 755207
2021-04-12 43.32 44.07 42.11 43.23 941834
2021-04-13 42.87 45.58 42.65 44.50 825508
2021-04-14 45.00 45.64 44.20 44.32 853303
2021-04-15 45.16 45.19 43.50 44.45 557851
2021-04-16 45.39 45.39 42.81 44.32 913633
2021-04-19 45.25 45.40 44.36 45.29 1026879
2021-04-20 45.00 46.50 43.00 44.15 1237640
2021-04-21 43.78 46.24 43.52 45.90 786069
2021-04-22 46.10 49.19 45.13 47.62 1222498
2021-04-23 48.25 49.32 47.92 48.32 1116258
2021-04-26 49.39 49.57 46.65 48.74 709636
2021-04-27 48.18 49.20 47.37 48.38 789835
2021-04-28 48.38 50.02 48.22 48.41 722112
2021-04-29 48.03 48.18 43.52 44.40 2105453
2021-04-30 43.78 44.66 43.40 43.92 773223
2021-05-03 44.00 45.08 43.63 44.23 778589
2021-05-04 43.86 44.13 42.43 43.08 2142492
2021-05-05 43.08 44.00 41.57 42.09 1247550
2021-05-06 42.04 42.50 40.21 41.03 904770
2021-05-07 41.05 42.24 40.01 40.71 916375
2021-05-10 40.05 40.23 38.70 38.77 1565133
2021-05-11 36.84 39.88 36.53 39.64 1443829
2021-05-12 40.00 40.00 38.60 39.04 1184352
2021-05-13 39.21 39.33 34.99 35.54 2209845
2021-05-14 36.61 37.80 35.43 37.65 1514807
2021-05-17 36.90 37.21 35.32 37.04 2278374
2021-05-18 35.00 38.60 34.34 37.47 1609356
2021-05-19 36.23 37.16 35.80 36.90 1087497
2021-05-20 36.25 36.85 34.40 36.09 1960642
2021-05-21 36.86 36.86 35.01 35.79 1265562
2021-05-24 36.68 37.40 35.88 36.16 934436
2021-05-25 36.90 38.88 36.70 37.60 1453643
2021-05-26 37.46 39.70 37.20 38.89 1567435
2021-05-27 38.90 39.29 37.25 38.99 1244055
2021-05-28 38.99 40.09 38.85 39.06 689834
2021-06-01 39.87 40.90 39.36 40.01 1088188
2021-06-02 40.47 41.00 39.51 40.45 1007586
2021-06-03 40.03 40.29 38.60 38.84 1088097
2021-06-04 39.00 39.88 38.67 39.14 645031
2021-06-07 39.45 40.61 39.20 39.81 853109
2021-06-08 38.05 41.01 38.01 40.47 867063
2021-06-09 40.04 41.14 39.75 39.85 644007
2021-06-10 37.06 37.39 34.48 35.78 4131522
2021-06-11 35.39 35.75 33.54 34.00 4296563
2021-06-14 34.71 36.20 34.53 34.93 3151828
2021-06-15 35.60 35.60 34.09 34.47 1623310
2021-06-16 34.11 34.85 33.20 33.74 1739094
2021-06-17 33.54 34.54 32.96 33.14 1880879
2021-06-18 33.65 34.95 33.22 34.55 8766579
2021-06-21 34.73 34.79 32.73 33.40 1318122
2021-06-22 32.92 33.63 32.63 33.55 924235
2021-06-23 33.82 34.50 33.46 33.47 763780
2021-06-24 33.75 34.37 33.11 34.04 783697
2021-06-25 34.38 34.97 33.43 34.36 1235268
2021-06-28 34.49 35.47 34.02 34.59 966656
2021-06-29 34.77 35.07 34.01 35.01 899048
2021-06-30 35.21 35.21 33.85 33.93 966237
2021-07-01 34.16 34.94 33.84 34.29 1527954
2021-07-02 34.20 34.52 31.00 31.55 2931374
2021-07-06 31.00 31.30 30.03 30.18 2239724
2021-07-07 30.31 30.64 29.35 29.58 2059485
2021-07-08 28.28 28.48 27.03 27.57 4358146
2021-07-09 28.80 30.10 28.23 29.69 3239027
2021-07-12 29.85 29.95 28.80 29.34 1251495
2021-07-13 29.35 31.43 28.77 30.80 1610927
2021-07-14 30.70 31.15 29.71 30.39 1075776
2021-07-15 30.38 31.20 29.25 29.96 723114
2021-07-16 29.87 30.20 28.49 29.23 779795
2021-07-19 28.73 29.65 28.45 29.53 1187534
2021-07-20 29.71 29.71 27.63 28.72 1286223
2021-07-21 28.55 29.86 28.07 29.58 1051178
2021-07-22 29.71 29.86 28.80 29.66 720317
2021-07-23 28.46 28.78 27.17 27.70 3013318
2021-07-26 26.26 27.40 25.11 26.58 2661506
2021-07-27 25.33 25.77 24.03 25.35 2434105
2021-07-28 26.45 29.47 26.29 28.38 3348753
2021-07-29 29.10 30.08 27.71 28.99 2291225
2021-07-30 28.14 29.72 27.98 29.00 1298339
2021-08-02 29.15 31.75 29.10 31.06 1419728
2021-08-03 30.59 30.75 28.62 29.24 1640390
2021-08-04 29.24 30.70 28.36 28.91 1090069
2021-08-05 28.11 28.55 27.26 28.19 776205
2021-08-06 28.39 28.39 27.41 27.85 566764
2021-08-09 28.14 30.09 27.88 29.34 759570
2021-08-10 29.86 30.30 29.00 29.56 762459
2021-08-11 30.42 30.42 28.11 28.73 578554
2021-08-12 28.29 28.68 27.90 28.08 721418
2021-08-13 28.22 28.26 27.38 27.56 454077
2021-08-16 26.99 27.30 25.71 26.01 1176065
2021-08-17 25.37 27.13 24.81 26.30 1082993
2021-08-18 26.42 26.78 25.00 25.95 676408
2021-08-19 25.20 25.30 23.81 24.10 1187836
2021-08-20 24.11 26.10 24.11 25.43 1032043
2021-08-23 25.80 26.58 25.70 26.03 948192
2021-08-24 27.38 29.46 27.27 28.46 2551527
2021-08-25 29.63 30.38 28.33 30.17 3341577
2021-08-26 29.68 31.09 29.51 30.50 1656437
2021-08-27 28.61 29.07 26.30 28.89 4101846
2021-08-30 29.18 30.71 26.85 30.24 2422698
2021-08-31 31.00 32.33 30.35 32.19 2084826
2021-09-01 32.81 34.28 32.30 33.78 1701726
2021-09-02 33.76 34.50 33.40 33.71 1269487
2021-09-03 33.77 34.93 32.93 33.95 929378
2021-09-07 34.34 36.31 34.34 34.96 1012256
2021-09-08 34.41 34.87 33.13 33.97 1251020
2021-09-09 32.93 34.25 32.31 33.79 1000014
2021-09-10 34.40 34.47 32.92 33.80 1102264
2021-09-13 33.93 35.00 31.97 32.45 1558726
2021-09-14 31.76 32.82 31.52 31.84 868987
2021-09-15 31.39 31.39 29.20 30.58 1702198
2021-09-16 30.07 31.51 29.82 30.84 768277
2021-09-17 31.19 31.97 30.24 30.60 3637081
2021-09-20 29.72 30.00 28.27 28.99 1107587
2021-09-21 29.79 30.03 29.03 29.34 665963
2021-09-22 29.68 31.60 29.68 31.06 956620
2021-09-23 31.08 31.91 30.62 31.02 672154
2021-09-24 30.33 30.98 29.16 29.68 772378
2021-09-27 29.66 31.05 29.08 30.66 836314
2021-09-28 30.95 31.20 29.25 29.45 1041148
2021-09-29 29.08 29.44 28.08 28.38 1189524
2021-09-30 28.27 29.06 28.23 28.32 796624
2021-10-01 28.20 28.98 27.15 27.90 752516
2021-10-04 27.31 27.38 26.24 26.57 903927
2021-10-05 26.63 27.03 26.41 26.58 730787
2021-10-06 25.82 27.16 25.69 26.93 843728
2021-10-07 28.06 29.08 27.69 28.42 1231960
2021-10-08 28.40 29.09 28.02 28.45 739650
2021-10-11 29.45 29.45 28.13 28.19 754975
2021-10-12 28.00 28.69 27.44 27.54 617077
2021-10-13 27.82 29.10 27.76 28.98 802976
2021-10-14 28.80 28.99 28.18 28.67 675478
2021-10-15 28.81 28.81 28.15 28.58 481156
2021-10-18 28.10 29.39 28.00 28.76 519817
2021-10-19 29.38 31.60 29.13 31.30 1498921
2021-10-20 31.24 31.65 30.40 30.93 1134516
2021-10-21 30.65 31.99 30.56 31.11 1244422
2021-10-22 31.21 31.99 29.82 30.36 1202281
2021-10-25 30.14 30.36 28.21 28.58 1364861
2021-10-26 28.37 28.67 25.57 25.93 2644474
2021-10-27 25.70 26.19 25.02 25.49 1135439
2021-10-28 25.55 25.66 24.51 24.59 1309932
2021-10-29 24.60 25.05 22.93 22.97 2082040
2021-11-01 23.12 24.57 22.88 24.51 1121564
2021-11-02 23.82 23.94 22.30 22.76 1354340
2021-11-03 22.84 23.00 21.93 22.32 1248935
2021-11-04 22.47 22.66 21.15 21.16 2005789
2021-11-05 21.35 21.63 20.80 20.83 1141922
2021-11-08 20.86 21.92 20.86 21.75 1098090
2021-11-09 21.73 22.00 21.23 21.42 612830
2021-11-10 21.65 22.70 21.15 21.30 1534235
2021-11-11 22.01 23.31 21.81 22.98 1392253
2021-11-12 22.72 23.67 22.71 23.04 2183310
2021-11-15 23.28 24.18 23.10 23.27 945379
2021-11-16 23.61 24.02 23.09 23.61 1023515
2021-11-17 23.34 23.37 22.11 22.79 1002636
2021-11-18 22.21 22.45 20.93 21.55 998581
2021-11-19 21.54 22.00 20.97 21.08 952297
2021-11-22 21.19 21.26 20.34 20.80 881173
2021-11-23 20.67 20.72 19.56 19.71 1352442
2021-11-24 18.40 19.39 17.37 19.31 1979760
2021-11-26 18.56 18.57 17.58 18.01 1742303
2021-11-29 18.35 18.35 17.21 17.65 1730366
2021-11-30 17.33 18.00 16.65 17.28 2262336
2021-12-01 17.42 17.99 16.46 16.50 1815271
2021-12-02 16.29 16.94 16.03 16.86 1789052
2021-12-03 16.34 16.35 14.33 14.46 2907679
2021-12-06 14.47 15.07 13.71 14.87 2441428
2021-12-07 15.58 16.62 15.31 16.36 1815286
2021-12-08 16.25 17.01 15.46 16.48 1242923
2021-12-09 16.32 16.87 15.76 15.89 1205291
2021-12-10 15.90 16.59 15.75 16.17 2447240
2021-12-13 16.50 17.41 15.27 15.37 3075042
2021-12-14 15.26 15.80 15.01 15.44 2242025
2021-12-15 15.37 15.50 14.28 14.52 3201386
2021-12-16 14.79 15.30 14.14 14.44 2800766
2021-12-17 14.08 15.42 13.70 15.18 10023126
2021-12-20 14.42 14.51 13.71 14.06 1992042
2021-12-21 14.57 16.12 14.47 16.05 1782213
2021-12-22 15.53 16.26 15.19 15.84 1142498
2021-12-23 15.68 15.87 15.21 15.54 1352550
2021-12-27 15.59 16.14 15.31 15.44 796161
2021-12-28 15.26 15.53 14.96 15.13 1024366
2021-12-29 14.98 15.50 14.41 14.68 932882
2021-12-30 14.70 16.08 14.59 15.79 1305155
2021-12-31 15.68 16.48 15.58 15.75 904108
2022-01-03 15.50 15.69 14.28 14.77 1786722
2022-01-04 14.72 14.92 13.48 13.79 1584422
2022-01-05 13.51 14.16 12.79 12.83 1149419
2022-01-06 13.07 13.30 12.44 12.72 2090682
2022-01-07 12.78 13.76 12.60 13.50 1830908
2022-01-10 13.25 13.91 13.11 13.72 1993470
2022-01-11 13.71 14.64 13.60 13.97 2266557
2022-01-12 14.39 15.08 13.89 14.15 1303081
2022-01-13 14.12 14.12 12.71 12.74 1147625
2022-01-14 12.92 12.93 12.14 12.41 1373032
2022-01-18 12.06 12.64 11.68 11.92 2471772
2022-01-19 12.01 12.08 11.50 11.52 1846432
2022-01-20 11.98 12.37 11.38 11.40 2372823
2022-01-21 11.33 11.72 10.61 10.68 2026999
2022-01-24 10.37 10.95 9.90 10.91 3238573
2022-01-25 10.69 10.86 10.05 10.09 1393595
2022-01-26 10.09 10.40 8.91 8.98 2686905
2022-01-27 9.17 9.17 7.67 7.76 6247750
2022-01-28 7.64 7.92 7.11 7.37 7995086
2022-01-31 7.45 8.59 7.30 8.45 4774272
2022-02-01 8.37 8.57 7.97 8.55 3961335
2022-02-02 8.56 8.67 7.64 7.77 1761290
2022-02-03 7.57 7.75 7.36 7.40 1739948
2022-02-04 7.39 7.74 7.22 7.52 1278370
2022-02-07 7.37 7.78 7.02 7.06 1636872
2022-02-08 7.06 7.52 6.90 7.43 2149024
2022-02-09 7.70 8.44 7.40 8.38 3314612
2022-02-10 8.12 8.73 7.86 8.05 3758417
2022-02-11 8.18 8.53 7.77 7.84 2101204
2022-02-14 7.67 8.03 7.62 7.64 2089258
2022-02-15 7.97 8.15 7.72 8.08 2387391
2022-02-16 8.07 8.08 7.73 7.77 1898182
2022-02-17 7.71 8.13 7.22 7.34 1933307
2022-02-18 7.21 7.44 6.88 7.12 2464907
2022-02-22 6.82 7.11 6.70 6.81 1764801
2022-02-23 6.99 7.27 6.55 6.59 1543848
2022-02-24 6.01 7.07 6.00 7.05 2354955
2022-02-25 6.92 7.02 6.60 6.99 1838354
2022-02-28 6.76 7.37 6.71 6.74 7713993
2022-03-01 6.80 7.19 6.67 6.73 1781005
2022-03-02 6.75 6.96 6.08 6.33 2300251
2022-03-03 6.53 6.53 5.69 5.81 1590872
2022-03-04 5.80 5.92 5.32 5.34 2615942
2022-03-07 5.19 5.48 5.13 5.21 2995926
2022-03-08 5.21 5.52 4.83 5.30 2223456
2022-03-09 5.49 6.08 5.29 6.01 2873983
2022-03-10 5.53 5.64 5.21 5.49 2188558
2022-03-11 5.61 5.66 4.85 4.91 3649997
2022-03-14 4.35 4.37 2.50 2.56 22729745
2022-03-15 2.61 3.25 2.56 3.21 21580267
2022-03-16 4.18 6.10 3.92 5.53 68940331
2022-03-17 5.00 6.20 4.90 5.25 22581013
2022-03-18 5.44 7.62 5.28 6.34 45849945
2022-03-21 6.46 6.80 5.57 5.64 10786825
2022-03-22 6.07 6.34 5.75 6.31 7761566
2022-03-23 6.19 6.67 6.01 6.17 9534512
2022-03-24 6.18 6.28 5.60 6.27 7316531
2022-03-25 5.82 5.90 5.40 5.62 5799980
2022-03-28 5.76 6.09 5.65 5.95 4546871
2022-03-29 6.28 6.72 6.04 6.63 6188403
2022-03-30 6.45 7.07 6.24 6.30 6080529
2022-03-31 6.50 6.50 5.86 6.07 4315546
2022-04-01 6.61 6.95 5.99 6.17 6721325
2022-04-04 6.45 7.15 6.25 6.91 7390870
2022-04-05 6.82 6.90 6.35 6.41 3335684
2022-04-06 6.28 6.30 5.80 6.00 3155013
2022-04-07 5.88 5.96 5.29 5.45 3576798
2022-04-08 5.46 5.54 5.13 5.14 2763196
2022-04-11 5.00 5.39 4.83 5.15 2990340
2022-04-12 5.28 5.36 4.61 4.64 3277990
2022-04-13 4.73 4.89 4.54 4.60 3179322
2022-04-14 4.62 4.62 4.33 4.37 3550745
2022-04-18 4.24 4.28 3.90 3.97 5885877
2022-04-19 3.97 4.26 3.86 4.20 4101300
2022-04-20 4.12 4.14 3.77 3.79 3327083
2022-04-21 3.82 3.94 3.46 3.52 4038207
2022-04-22 3.56 3.88 3.46 3.47 3878197
2022-04-25 3.27 3.49 3.18 3.41 3894478
2022-04-26 3.40 3.52 3.27 3.41 4307124
2022-04-27 3.39 3.78 3.39 3.49 4086784
2022-04-28 3.56 3.76 3.19 3.72 5915492
2022-04-29 4.22 4.25 3.60 3.62 6457903
2022-05-02 3.54 4.00 3.48 4.00 2908540
2022-05-03 3.98 4.17 3.81 3.88 2606360
2022-05-04 3.75 4.04 3.55 4.01 3352502
2022-05-05 3.76 3.79 3.53 3.68 3204908
2022-05-06 3.62 3.64 3.32 3.39 2414208
2022-05-09 3.24 3.31 3.02 3.03 3462479
2022-05-10 3.19 3.55 3.17 3.43 4361241
2022-05-11 3.46 3.50 3.01 3.02 3754860
2022-05-12 3.00 3.35 2.89 3.18 4782137
2022-05-13 3.31 3.55 3.24 3.46 4376658
2022-05-16 3.42 3.62 3.34 3.36 3003051
2022-05-17 3.69 3.88 3.55 3.74 4386658
2022-05-18 3.58 3.74 3.45 3.51 3682559
2022-05-19 3.45 3.97 3.45 3.72 3535205
2022-05-20 3.90 3.98 3.56 3.67 3663273
2022-05-23 3.70 3.70 3.48 3.59 2245351
2022-05-24 3.45 3.45 3.17 3.22 2477745
2022-05-25 3.28 3.51 3.11 3.49 4165736
2022-05-26 3.48 3.93 3.45 3.91 4304745
2022-05-27 3.90 4.22 3.68 4.21 3960173
2022-05-31 4.44 4.92 4.22 4.82 17557867
2022-06-01 4.93 5.04 4.51 4.56 2861933
2022-06-02 4.61 5.03 4.61 4.83 3391407
2022-06-03 4.84 4.84 4.38 4.55 2380269
2022-06-06 5.01 5.26 4.59 4.66 5030494
2022-06-07 4.57 5.00 4.52 4.95 2943148
2022-06-08 5.21 5.90 5.21 5.54 7339453
2022-06-09 5.29 5.34 4.82 4.85 3676948
2022-06-10 4.89 5.02 4.65 4.94 4521966
2022-06-13 4.55 4.66 4.23 4.50 2335796
2022-06-14 4.66 4.85 4.58 4.70 2322941
2022-06-15 4.82 4.93 4.58 4.70 2689898
2022-06-16 4.49 4.55 4.28 4.51 1863307
2022-06-17 4.71 4.77 4.28 4.40 4194609
2022-06-21 4.63 4.78 4.50 4.51 2770543
2022-06-22 4.35 4.55 4.15 4.17 2893617
2022-06-23 4.25 4.51 4.11 4.24 3041880
2022-06-24 4.34 4.70 4.30 4.67 3838048
2022-06-27 4.80 4.86 4.50 4.78 2502198
2022-06-28 4.84 4.85 4.45 4.50 2612328
2022-06-29 4.39 4.50 4.21 4.48 1913254
2022-06-30 4.33 4.47 4.11 4.45 2107307
2022-07-01 4.45 4.82 4.40 4.75 2817826
2022-07-05 4.58 4.86 4.53 4.85 3155665
2022-07-06 4.81 4.99 4.36 4.44 2102789
2022-07-07 4.60 4.76 4.46 4.65 1544716
2022-07-08 4.51 4.51 4.23 4.28 2469508
2022-07-11 4.15 4.16 3.78 3.78 2231871
2022-07-12 3.85 4.07 3.77 4.01 2184885
2022-07-13 3.86 3.96 3.71 3.83 2159951
2022-07-14 3.80 3.81 3.46 3.50 2081613
2022-07-15 3.47 3.62 3.31 3.59 1628813
2022-07-18 3.73 3.84 3.54 3.56 1562637
2022-07-19 3.62 3.74 3.52 3.69 1257627
2022-07-20 3.69 3.90 3.67 3.80 1342184
2022-07-21 3.80 3.86 3.69 3.83 871881
2022-07-22 3.76 3.86 3.50 3.54 1273426
2022-07-25 3.57 3.58 3.42 3.53 970490
2022-07-26 3.61 3.61 3.36 3.38 1140399
2022-07-27 3.46 3.52 3.32 3.47 1370207
2022-07-28 3.45 3.51 3.29 3.50 1343692
2022-07-29 3.40 3.44 3.26 3.28 1333503
2022-08-01 3.23 3.26 2.94 3.07 1979627
2022-08-02 2.96 3.25 2.96 3.18 1622046
2022-08-03 3.17 3.54 3.10 3.47 1429393
2022-08-04 3.59 3.66 3.36 3.43 2034450
2022-08-05 3.31 3.34 3.17 3.29 1527882
2022-08-08 3.23 3.50 3.23 3.44 1291726
2022-08-09 3.40 3.40 3.12 3.12 1133491
2022-08-10 3.17 3.34 3.08 3.23 1092487
2022-08-11 3.31 3.62 3.26 3.34 1702043
2022-08-12 3.25 3.38 3.21 3.37 855630
2022-08-15 3.31 3.42 3.26 3.34 983585
2022-08-16 3.30 3.32 3.13 3.24 1144295
2022-08-17 3.20 3.20 2.98 3.07 1630575
2022-08-18 3.04 3.14 2.95 3.09 1314179
2022-08-19 3.05 3.06 2.92 2.95 2065052
2022-08-22 2.91 2.97 2.85 2.86 1802544
2022-08-23 2.84 3.00 2.81 2.84 1353958
2022-08-24 2.85 3.22 2.83 3.06 2405831
2022-08-25 3.25 3.49 3.13 3.44 3587565
2022-08-26 3.91 3.97 3.56 3.57 5418712
2022-08-29 3.54 3.76 3.39 3.41 2121605
2022-08-30 3.39 3.53 3.22 3.29 1608531
2022-08-31 3.38 3.52 3.31 3.44 2052169
2022-09-01 3.33 3.44 3.16 3.27 1667860
2022-09-02 3.24 3.26 3.00 3.02 1508117
2022-09-06 3.00 3.00 2.39 2.53 8536518
2022-09-07 2.46 2.56 2.37 2.50 1928765
2022-09-08 2.44 2.57 2.38 2.42 1455661
2022-09-09 2.53 2.66 2.45 2.55 1711912
2022-09-12 2.60 2.75 2.57 2.64 1164839
2022-09-13 2.52 2.55 2.25 2.26 3704809
2022-09-14 2.31 2.47 2.20 2.47 3662992
2022-09-15 2.38 2.42 2.23 2.24 1882971
2022-09-16 2.20 2.23 2.07 2.08 2866337
2022-09-19 2.03 2.07 2.00 2.04 1551879
2022-09-20 2.05 2.07 1.98 2.01 1345145
2022-09-21 2.00 2.08 1.95 1.95 2045459
2022-09-22 1.95 2.02 1.85 1.90 2305855
2022-09-23 1.84 1.98 1.77 1.92 2391556
2022-09-26 1.94 1.99 1.86 1.93 2121771
2022-09-27 1.99 2.07 1.95 2.02 1512230
2022-09-28 1.96 2.12 1.95 2.08 1519004
2022-09-29 2.00 2.00 1.87 1.97 2217051
2022-09-30 1.89 2.05 1.89 1.99 1816192
2022-10-03 2.03 2.09 1.90 1.94 1498781
2022-10-04 1.98 2.41 1.97 2.35 4794132
2022-10-05 2.35 2.41 2.27 2.35 1785546
2022-10-06 2.29 2.49 2.29 2.30 1540344
2022-10-07 2.21 2.26 2.09 2.10 1771128
2022-10-10 2.08 2.12 2.02 2.05 1392889
2022-10-11 2.02 2.14 1.97 2.05 1723279
2022-10-12 2.03 2.22 2.00 2.11 1923178
2022-10-13 2.00 2.30 2.00 2.25 2629031
2022-10-14 2.32 2.42 2.23 2.23 1953141
2022-10-17 2.31 2.50 2.31 2.34 2489420
2022-10-18 2.45 2.49 2.38 2.39 1755257
2022-10-19 2.32 2.41 2.22 2.23 2050738
2022-10-20 2.25 2.64 2.24 2.35 3324003
2022-10-21 2.34 2.50 2.31 2.50 2127400
2022-10-24 2.28 2.33 2.16 2.25 2494981
2022-10-25 2.31 2.52 2.31 2.52 2021069
2022-10-26 2.53 2.80 2.49 2.71 2342328
2022-10-27 2.64 2.85 2.63 2.66 2046115
2022-10-28 2.53 2.63 2.43 2.46 2075125
2022-10-31 2.43 2.66 2.42 2.53 1249667
2022-11-01 2.77 2.92 2.73 2.75 1858013
2022-11-02 2.80 2.81 2.54 2.54 1767831
2022-11-03 2.45 2.76 2.45 2.61 1457243
2022-11-04 2.86 3.00 2.76 2.99 2733658
2022-11-07 3.00 3.10 2.79 2.83 2341197
2022-11-08 2.80 2.87 2.68 2.72 1308120
2022-11-09 2.62 2.71 2.52 2.56 1470131
2022-11-10 2.74 3.02 2.74 3.02 2671170
2022-11-11 3.10 3.39 3.10 3.36 2493997
2022-11-14 3.38 3.50 3.22 3.25 1350724
2022-11-15 3.57 3.65 3.40 3.42 2120651
2022-11-16 3.33 3.33 3.08 3.15 1443384
2022-11-17 3.02 3.39 3.01 3.30 1691962
2022-11-18 3.24 3.25 2.97 3.03 1813451
2022-11-21 2.88 2.96 2.85 2.87 749151
2022-11-22 2.83 2.85 2.68 2.73 1466701
2022-11-23 2.79 2.86 2.35 2.76 2846876
2022-11-25 2.61 2.66 2.50 2.50 700811
2022-11-28 2.49 2.57 2.35 2.36 1676118
2022-11-29 2.49 2.72 2.41 2.54 2524179
2022-11-30 2.66 3.07 2.66 3.02 4440348
2022-12-01 2.99 2.99 2.83 2.91 1979187
2022-12-02 2.85 3.35 2.82 3.33 2681640
2022-12-05 3.54 3.58 3.28 3.35 4060633
2022-12-06 3.41 3.43 3.20 3.26 1325572
2022-12-07 3.06 3.09 2.91 2.98 1720511
2022-12-08 3.18 3.52 3.07 3.08 4971254
2022-12-09 3.15 3.58 3.03 3.23 10760141
2022-12-12 3.12 3.23 2.90 3.21 2181706
2022-12-13 3.44 3.59 3.38 3.49 2109476
2022-12-14 3.44 3.93 3.39 3.85 3730557
2022-12-15 3.78 3.88 3.49 3.61 2133938
2022-12-16 3.67 3.72 3.46 3.59 1721478
2022-12-19 3.60 3.64 3.29 3.36 964723
2022-12-20 3.19 3.31 3.14 3.27 1182889
2022-12-21 3.35 3.76 3.24 3.72 1614391
2022-12-22 3.69 3.80 3.61 3.78 1671875
2022-12-23 3.73 3.76 3.43 3.45 1081195
2022-12-27 3.56 3.64 3.40 3.47 1050028
2022-12-28 3.47 3.55 3.32 3.40 930494
2022-12-29 3.42 3.86 3.32 3.82 3095208
2022-12-30 3.70 3.91 3.65 3.83 1062130
2023-01-03 3.98 4.23 3.88 3.94 2306425
2023-01-04 4.48 4.89 4.40 4.80 6427773
2023-01-05 4.98 5.28 4.63 5.23 6213778
2023-01-06 4.86 5.05 4.54 5.02 4559343
2023-01-09 4.93 4.95 4.61 4.76 2779654
2023-01-10 4.72 4.84 4.62 4.75 1878339
2023-01-11 4.75 5.05 4.50 4.64 3570577
2023-01-12 4.48 4.57 4.20 4.36 3070493
2023-01-13 4.40 4.64 4.34 4.48 2484889
2023-01-17 4.44 4.72 4.24 4.70 1557094
2023-01-18 4.90 5.00 4.50 4.56 2902227
2023-01-19 4.53 4.75 4.48 4.65 1825752
2023-01-20 4.82 4.95 4.69 4.86 1146185
2023-01-23 4.95 5.22 4.87 5.20 1844567
2023-01-24 5.12 5.18 5.01 5.04 832118
2023-01-25 4.89 5.00 4.71 4.98 1141469
2023-01-26 5.10 5.30 5.01 5.13 1963406
2023-01-27 5.12 5.60 5.03 5.43 2500276
2023-01-30 5.20 5.20 4.81 4.87 2913674
2023-01-31 4.87 5.00 4.75 4.80 1403084
2023-02-01 5.05 5.25 4.84 5.19 2363976
2023-02-02 5.14 5.54 5.14 5.33 1724438
2023-02-03 5.18 5.32 4.94 5.01 1464209
2023-02-06 4.80 4.87 4.53 4.67 2053348
2023-02-07 4.72 4.93 4.53 4.73 1559759
2023-02-08 4.71 4.82 4.66 4.77 961885
2023-02-09 5.00 5.04 4.79 4.83 1332027
2023-02-10 4.77 4.77 4.47 4.59 1823261
2023-02-13 4.72 4.86 4.64 4.75 1484583
2023-02-14 4.67 4.77 4.51 4.75 1003061
2023-02-15 4.62 4.68 4.29 4.35 3621329
2023-02-16 4.39 4.75 4.31 4.71 3417172
2023-02-17 4.60 4.60 4.38 4.39 1143308
2023-02-21 4.25 4.35 4.16 4.29 1503650
2023-02-22 4.27 4.33 4.19 4.30 943561
2023-02-23 4.37 4.38 4.11 4.15 1018389
2023-02-24 3.91 4.06 3.76 3.85 3086711
2023-02-27 4.02 4.02 3.74 3.83 1156393
2023-02-28 3.78 3.88 3.78 3.85 1037995
2023-03-01 4.03 4.18 3.91 4.02 1925162
2023-03-02 3.88 4.27 3.85 4.24 1419872
2023-03-03 4.27 4.63 4.27 4.50 1508540
2023-03-06 4.50 4.56 4.39 4.41 740094
2023-03-07 4.35 4.43 4.14 4.27 1763879
2023-03-08 4.23 4.53 4.19 4.44 1126748
2023-03-09 4.34 4.44 3.85 3.95 2440727
2023-03-10 3.92 3.96 3.71 3.90 1693215
2023-03-13 3.89 4.17 3.83 4.08 1667345
2023-03-14 4.08 4.19 3.96 4.08 1369896
2023-03-15 4.42 4.72 4.27 4.66 3887272
2023-03-16 4.51 5.27 4.50 5.24 4131905
2023-03-17 5.16 5.45 4.99 5.06 5389011
2023-03-20 4.90 5.22 4.77 5.18 1579724
2023-03-21 5.23 5.32 4.90 5.28 1438664
2023-03-22 5.36 5.49 5.22 5.23 1561975
2023-03-23 5.55 6.29 5.54 6.01 4331625
2023-03-24 6.35 6.60 6.06 6.29 4237397
2023-03-27 6.22 6.41 6.12 6.30 1802127
2023-03-28 6.19 6.26 6.08 6.10 1841325
2023-03-29 6.17 7.58 6.01 7.37 5877918
2023-03-30 7.35 7.95 7.29 7.86 2643602
2023-03-31 8.06 9.44 8.06 8.89 8493821
2023-04-03 9.50 10.13 9.03 9.36 11729295
2023-04-04 8.81 9.37 8.60 9.04 4375667
2023-04-05 9.30 9.30 8.06 8.49 4627431
2023-04-06 8.06 8.38 7.80 8.12 3042337
2023-04-10 7.86 7.92 7.37 7.69 2361041
2023-04-11 8.20 8.64 8.02 8.34 4466552
2023-04-12 8.33 8.66 7.96 8.36 2535403
2023-04-13 8.30 8.35 7.79 7.80 1384087
2023-04-14 7.80 8.08 7.49 7.68 1419046
2023-04-17 7.85 7.98 7.51 7.64 1412738
2023-04-18 7.42 7.47 6.89 7.27 2801706
2023-04-19 7.04 7.12 6.90 6.93 1321699
2023-04-20 7.63 8.03 7.25 7.40 3961450
2023-04-21 6.90 6.93 6.17 6.68 3192038
2023-04-24 6.35 6.53 6.09 6.20 2330778
2023-04-25 6.01 6.23 5.84 5.92 2200504
2023-04-26 6.12 6.28 5.45 5.59 6475987
2023-04-27 5.57 5.62 5.24 5.51 2883718
2023-04-28 5.57 6.02 5.41 5.73 3427710
2023-05-01 5.69 5.76 5.54 5.61 1335449
2023-05-02 5.45 5.46 4.93 5.01 3651900
2023-05-03 5.03 5.22 4.93 5.11 3234855
2023-05-04 5.11 5.31 5.09 5.23 1685490
2023-05-05 5.18 5.48 5.09 5.37 1627308
2023-05-08 5.54 5.69 5.44 5.58 1293272
2023-05-09 5.33 5.49 5.33 5.44 830666
2023-05-10 5.32 5.37 5.07 5.17 1489598
2023-05-11 5.14 5.45 5.10 5.23 1295074
2023-05-12 5.10 5.12 4.88 4.99 1825957
2023-05-15 5.15 5.42 5.01 5.32 1856491
2023-05-16 5.20 5.25 4.99 5.02 2077964
2023-05-17 4.86 4.88 4.76 4.78 2548056
2023-05-18 4.77 4.84 4.66 4.75 1867668
2023-05-19 4.71 4.72 4.25 4.40 2362144
2023-05-22 4.51 4.80 4.45 4.75 1838460
2023-05-23 4.49 4.49 4.17 4.34 2829534
2023-05-24 4.20 4.28 3.96 4.00 1730291
2023-05-25 4.00 4.01 3.65 3.78 2984418
2023-05-26 3.80 3.82 3.61 3.79 2555228
2023-05-30 4.08 4.50 4.07 4.45 5867652
2023-05-31 4.36 4.52 4.30 4.46 2376392
2023-06-01 4.98 5.42 4.97 5.33 4816617
2023-06-02 5.29 5.58 5.15 5.46 3237887
2023-06-05 5.41 5.41 4.81 4.94 1812451
2023-06-06 4.89 5.07 4.84 5.06 2030041
2023-06-07 5.03 5.09 4.76 4.84 1788221
2023-06-08 4.84 4.90 4.74 4.79 805307
2023-06-09 5.48 5.90 5.10 5.16 8070654
2023-06-12 5.46 6.16 5.46 5.67 6350198
2023-06-13 6.21 6.82 6.10 6.75 7516802
2023-06-14 6.75 7.15 6.51 7.06 4462986
2023-06-15 6.82 7.02 6.74 6.80 2711347
2023-06-16 6.91 6.91 6.18 6.29 4699917
2023-06-20 6.79 6.91 6.37 6.46 3989001
2023-06-21 6.21 6.48 6.14 6.30 2164224
2023-06-22 6.25 6.62 6.11 6.44 1658787
2023-06-23 6.22 6.22 5.37 5.53 3652918
2023-06-26 5.60 5.61 5.36 5.54 1556387
2023-06-27 6.04 6.41 5.78 6.23 4423744
2023-06-28 6.12 6.14 5.80 6.05 2119451
2023-06-29 6.00 6.07 5.82 5.95 1750602
2023-06-30 6.00 6.40 5.92 6.10 2248734
2023-07-03 6.30 6.54 6.08 6.24 1897240
2023-07-05 5.82 6.02 5.51 5.92 3378078
2023-07-06 5.64 5.67 5.40 5.45 2367561
2023-07-07 5.40 5.70 5.40 5.60 1386556
2023-07-10 5.59 5.80 5.53 5.77 945456
2023-07-11 5.78 5.88 5.63 5.69 1140014
2023-07-12 5.71 5.89 5.47 5.73 2300554
2023-07-13 6.19 6.88 6.16 6.70 6025432
2023-07-14 6.55 6.60 6.22 6.32 2554425
2023-07-17 6.29 6.40 6.05 6.35 1447739
2023-07-18 6.13 6.57 5.96 6.33 1719127
2023-07-19 6.45 7.08 6.45 6.58 2963486
2023-07-20 6.40 6.40 6.09 6.21 2068776
2023-07-21 6.34 6.42 6.12 6.21 1342350
2023-07-24 6.05 6.71 5.83 6.53 3111260
2023-07-25 6.69 6.78 6.40 6.42 1947543
2023-07-26 6.30 6.74 6.22 6.65 2545906
2023-07-27 6.64 6.64 6.04 6.21 2251922
2023-07-28 6.59 7.29 6.50 7.15 3631230
2023-07-31 7.07 7.42 6.76 7.04 3098896
2023-08-01 6.85 6.91 6.62 6.73 1167473
2023-08-02 6.46 6.72 6.22 6.41 1854250
2023-08-03 6.46 6.89 6.43 6.73 1271811
2023-08-04 6.66 6.69 6.42 6.43 1264623
2023-08-07 6.44 6.45 6.08 6.24 1690230
2023-08-08 6.03 6.20 5.94 6.18 968269
2023-08-09 6.30 6.34 5.85 6.01 1509129
2023-08-10 6.15 6.25 5.84 5.97 1246853
2023-08-11 5.77 5.77 5.51 5.62 1501236
2023-08-14 5.55 5.64 5.42 5.62 1110982
2023-08-15 5.49 5.53 5.38 5.42 1013403
2023-08-16 5.28 5.41 5.17 5.27 1845020
2023-08-17 5.50 5.56 5.33 5.41 1251865
2023-08-18 5.14 5.16 4.95 5.11 1525326
2023-08-21 5.07 5.18 4.98 5.16 1666283
2023-08-22 5.28 5.28 4.89 5.09 1633623
2023-08-23 5.02 5.48 5.00 5.17 1564636
2023-08-24 5.40 5.43 4.85 4.90 2291390
2023-08-25 4.94 5.22 4.90 5.15 1341001
2023-08-28 5.16 5.41 5.16 5.34 1497961
2023-08-29 5.56 6.07 5.35 5.86 1892601
2023-08-30 5.66 5.90 5.57 5.77 891877
2023-08-31 5.65 5.80 5.56 5.69 939683
2023-09-01 5.78 5.97 5.71 5.76 909856
2023-09-05 5.64 5.67 5.53 5.55 607799
2023-09-06 5.55 5.66 5.45 5.50 727286
2023-09-07 5.30 5.30 4.98 5.11 1404635
2023-09-08 5.10 5.21 5.04 5.13 725381
2023-09-11 5.17 5.17 5.17 5.17 160
2023-09-12 5.09 5.20 5.02 5.07 663652
2023-09-13 5.03 5.13 4.99 5.04 1047808
2023-09-14 5.10 5.12 4.97 5.06 891915
2023-09-15 5.07 5.19 4.95 4.97 2514679
2023-09-18 4.90 4.94 4.80 4.89 543456
2023-09-19 4.85 4.96 4.80 4.84 710017
2023-09-20 4.75 4.89 4.75 4.76 1406038
2023-09-21 4.56 4.59 4.45 4.45 1204926
2023-09-22 4.77 4.94 4.73 4.92 1367053
2023-09-25 4.68 4.85 4.66 4.82 489982
2023-09-26 4.71 4.85 4.70 4.76 687660
2023-09-27 4.81 4.81 4.61 4.75 587611
2023-09-28 4.70 4.85 4.62 4.83 700911
2023-09-29 5.01 5.08 4.91 4.93 671881
2023-10-02 4.87 4.96 4.77 4.81 554515
2023-10-03 4.61 4.70 4.48 4.51 743422
2023-10-04 4.51 4.71 4.51 4.69 598575
2023-10-05 4.67 4.69 4.53 4.56 678768
2023-10-06 4.63 4.93 4.58 4.85 701238
2023-10-09 4.78 4.85 4.66 4.82 390252
2023-10-10 4.96 5.27 4.91 5.17 925485
2023-10-11 5.18 5.29 5.09 5.14 467495
2023-10-12 5.09 5.24 4.83 4.86 850034
2023-10-13 4.78 4.89 4.68 4.77 539241
2023-10-16 4.68 4.95 4.59 4.90 669558
2023-10-17 4.73 5.04 4.65 4.95 767349
2023-10-18 4.84 4.90 4.80 4.86 610835
2023-10-19 4.74 4.80 4.60 4.68 1003026
2023-10-20 4.55 4.62 4.37 4.41 727589
2023-10-23 4.38 4.53 4.25 4.44 495362
2023-10-24 4.46 5.10 4.46 4.84 1457530
2023-10-25 4.64 4.77 4.49 4.56 578461
2023-10-26 4.54 4.76 4.50 4.51 506973
2023-10-27 4.62 4.69 4.52 4.53 313020
2023-10-30 4.70 4.97 4.70 4.92 893834
2023-10-31 4.74 4.80 4.67 4.76 775923
2023-11-01 4.68 4.86 4.66 4.81 520295
2023-11-02 4.91 5.09 4.90 4.97 876565
2023-11-03 5.16 5.30 5.12 5.29 718991
2023-11-06 5.30 5.30 4.91 5.01 987367
2023-11-07 5.00 5.28 4.98 5.10 727958
2023-11-08 5.02 5.26 5.02 5.23 472064
2023-11-09 5.19 5.32 5.01 5.01 580907
2023-11-10 4.94 5.07 4.94 5.03 489328
2023-11-13 5.17 5.25 5.06 5.17 513094
2023-11-14 5.35 5.58 5.34 5.54 908970
2023-11-15 5.63 5.80 5.55 5.68 1014973
2023-11-16 5.24 5.38 5.11 5.22 1127319
2023-11-17 5.29 5.36 5.27 5.31 518135
2023-11-20 5.40 5.65 5.29 5.51 883042
2023-11-21 5.04 5.16 4.67 4.83 2273661
2023-11-22 4.89 4.99 4.75 4.77 602041
2023-11-24 4.73 4.76 4.63 4.64 544045
2023-11-27 4.64 4.75 4.55 4.57 738878
2023-11-28 4.55 4.70 4.44 4.49 943458
2023-11-29 4.46 4.63 4.45 4.47 723566
2023-11-30 4.56 4.60 4.34 4.37 1239666
2023-12-01 4.39 4.44 4.11 4.37 2000437
2023-12-04 4.19 4.30 4.15 4.25 856095
2023-12-05 4.19 4.24 4.13 4.13 870867
2023-12-06 4.24 4.33 3.97 3.98 1227824
2023-12-07 4.07 4.21 4.07 4.16 757670
2023-12-08 4.12 4.31 4.05 4.15 777753
2023-12-11 4.11 4.12 4.04 4.10 944329
2023-12-12 4.13 4.14 3.97 4.00 712245
2023-12-13 3.96 4.08 3.85 4.03 1401027
2023-12-14 4.00 4.02 3.64 3.77 3726307
2023-12-15 3.82 4.02 3.75 3.78 9764694
2023-12-18 3.90 3.94 3.73 3.73 3256589
2023-12-19 3.80 3.96 3.78 3.85 1908923
2023-12-20 3.84 3.87 3.58 3.59 2027258
2023-12-21 3.73 3.82 3.62 3.78 1286239
2023-12-22 3.66 3.77 3.60 3.65 1091228
2023-12-26 3.67 3.72 3.58 3.65 617303
2023-12-27 3.70 3.79 3.67 3.67 1676669
2023-12-28 3.76 3.92 3.66 3.76 1668783
2023-12-29 3.81 3.91 3.71 3.78 1897850
2024-01-02 3.71 3.71 3.55 3.58 917818
2024-01-03 3.54 3.56 3.40 3.47 1431285
2024-01-04 3.45 3.49 3.33 3.33 748159
2024-01-05 3.28 3.31 3.10 3.18 1148618
2024-01-08 3.13 3.21 3.08 3.15 2150548
2024-01-09 3.07 3.07 2.90 2.92 1731951
2024-01-10 2.92 2.96 2.70 2.81 2184744
2024-01-11 2.86 2.86 2.70 2.81 1578986
2024-01-12 2.78 2.89 2.78 2.81 1017806
2024-01-16 2.70 2.79 2.67 2.73 1633073
2024-01-17 2.60 2.71 2.52 2.70 1735417
2024-01-18 2.71 2.79 2.58 2.62 1084788
2024-01-19 2.71 2.72 2.56 2.65 1124366
2024-01-22 2.50 2.71 2.50 2.64 1196032
2024-01-23 2.78 2.99 2.77 2.82 1677997
2024-01-24 3.01 3.03 2.74 2.75 1020339
2024-01-25 2.77 2.79 2.68 2.69 781691
2024-01-26 2.65 2.71 2.61 2.63 753653
2024-01-29 2.61 2.66 2.55 2.65 577001
2024-01-30 2.58 2.60 2.46 2.56 1869860
2024-01-31 2.45 2.74 2.45 2.60 1252262
2024-02-01 2.62 2.74 2.52 2.60 675475
2024-02-02 2.53 2.59 2.47 2.58 984361
2024-02-05 2.57 2.57 2.46 2.48 1112977
2024-02-06 2.62 2.83 2.61 2.75 1442206
2024-02-07 2.67 2.68 2.61 2.64 844942
2024-02-08 2.61 2.71 2.61 2.63 490209
2024-02-09 2.66 2.70 2.64 2.67 287897
2024-02-12 2.68 2.84 2.66 2.76 543792
2024-02-13 2.66 2.69 2.59 2.64 1151231
2024-02-14 2.68 2.73 2.63 2.69 919188
2024-02-15 2.72 2.82 2.70 2.76 658830
2024-02-16 2.87 2.93 2.80 2.81 659771
2024-02-20 2.78 2.79 2.64 2.66 459797
2024-02-21 2.68 2.93 2.68 2.76 1117339
2024-02-22 2.90 3.01 2.85 2.95 1332535
2024-02-23 3.12 3.17 2.96 3.05 1030719
2024-02-26 3.06 3.26 3.05 3.12 876870
2024-02-27 3.25 3.43 3.21 3.23 1126556
2024-02-28 3.09 3.09 2.86 2.93 1217565
2024-02-29 2.98 3.00 2.87 2.87 1285782
2024-03-01 2.94 2.96 2.85 2.86 1065558
2024-03-04 2.83 2.86 2.77 2.78 812515
2024-03-05 2.72 2.74 2.34 2.49 4219330
2024-03-06 2.61 2.79 2.58 2.65 1839610
2024-03-07 2.53 2.62 2.52 2.58 763761
2024-03-08 2.63 2.74 2.63 2.69 1148555
2024-03-11 3.01 3.63 3.01 3.46 6546142
2024-03-12 3.53 3.55 3.36 3.49 2182927
2024-03-13 3.48 3.63 3.33 3.33 1455999
2024-03-14 3.24 3.25 3.11 3.16 1402670
2024-03-15 3.15 3.22 3.07 3.07 1039564
2024-03-18 3.30 3.46 3.25 3.37 1772431
2024-03-19 3.30 3.30 3.06 3.22 1741759
2024-03-20 3.41 3.87 3.40 3.74 5240004
2024-03-21 3.82 3.84 3.54 3.63 2577795
2024-03-22 3.51 3.51 3.20 3.28 2208836
2024-03-25 3.25 3.28 3.06 3.06 1761450
2024-03-26 3.14 3.14 2.97 3.00 1449421
2024-03-27 2.96 3.01 2.86 2.93 1336150
2024-03-28 3.08 3.16 2.98 3.04 1691978
2024-04-01 3.11 3.20 3.02 3.15 1126391
2024-04-02 3.15 3.25 3.06 3.19 825512
2024-04-03 3.10 3.19 3.01 3.19 770295
2024-04-04 3.23 3.25 3.06 3.08 702602
2024-04-05 3.05 3.14 3.03 3.08 634970
2024-04-08 3.09 3.10 2.96 2.97 710720
2024-04-09 2.95 3.06 2.95 3.00 492241
2024-04-10 2.94 3.02 2.86 2.92 729905
2024-04-11 3.01 3.02 2.89 2.93 597991
2024-04-12 2.85 2.85 2.66 2.70 1102196
2024-04-15 2.68 2.69 2.51 2.59 1050950
2024-04-16 2.53 2.62 2.51 2.59 917877
2024-04-17 2.68 2.76 2.61 2.61 812990
2024-04-18 2.61 2.70 2.58 2.66 889691
2024-04-19 2.61 2.68 2.59 2.65 555190
2024-04-22 2.71 2.82 2.64 2.74 677575
2024-04-23 2.78 2.89 2.78 2.83 763625
2024-04-24 2.91 2.98 2.81 2.90 618148
2024-04-25 2.83 2.90 2.83 2.87 310827
2024-04-26 3.05 3.32 3.05 3.16 2207812
2024-04-29 3.17 3.23 3.09 3.15 772169
2024-04-30 3.06 3.15 3.04 3.07 536769
2024-05-01 3.06 3.23 3.04 3.12 450014
2024-05-02 3.37 3.51 3.33 3.49 1598206
2024-05-03 3.55 3.59 3.39 3.39 638615
2024-05-06 3.43 3.44 3.28 3.35 540798
2024-05-07 3.27 3.29 3.17 3.20 649719
2024-05-08 3.12 3.26 3.10 3.22 375139
2024-05-09 3.30 3.47 3.29 3.32 705872
2024-05-10 3.38 3.45 3.22 3.23 827261
2024-05-13 3.36 3.68 3.36 3.60 1827343
2024-05-14 3.41 3.46 3.24 3.39 1399271
2024-05-15 3.44 3.44 3.34 3.38 392389
2024-05-16 3.45 3.58 3.38 3.56 783312
2024-05-17 3.60 3.73 3.54 3.60 1123697
2024-05-20 3.50 3.50 3.30 3.34 1085408
2024-05-21 3.20 3.26 3.13 3.19 1024260
2024-05-22 3.38 3.38 2.94 2.98 1762697
2024-05-23 2.95 2.98 2.86 2.91 1177982
2024-05-24 2.90 2.90 2.82 2.86 551812
2024-05-28 2.87 2.97 2.87 2.92 836810
2024-05-29 2.87 2.97 2.83 2.87 716448
2024-05-30 2.86 2.98 2.85 2.93 822563
2024-05-31 2.91 2.97 2.80 2.83 1145789
2024-06-03 2.86 2.88 2.70 2.75 1008118
2024-06-04 2.83 2.83 2.69 2.74 841585
2024-06-05 2.74 2.81 2.65 2.80 825616
2024-06-06 2.82 2.82 2.68 2.78 492095
2024-06-07 2.73 2.78 2.63 2.65 539845
2024-06-10 2.64 2.71 2.63 2.70 496301
2024-06-11 2.68 2.88 2.68 2.81 1055061
2024-06-12 2.86 2.92 2.80 2.86 1160055
2024-06-13 2.91 2.98 2.83 2.85 649924
2024-06-14 2.92 3.01 2.89 2.92 1406047
2024-06-17 2.93 2.93 2.72 2.82 1379795
2024-06-18 2.79 2.81 2.64 2.68 1200369
2024-06-20 2.71 2.74 2.60 2.63 821576
2024-06-21 2.64 2.68 2.55 2.59 1192751
2024-06-24 2.62 2.67 2.54 2.57 760300
2024-06-25 2.53 2.59 2.51 2.58 846542
2024-06-26 2.60 2.67 2.55 2.66 670774
2024-06-27 2.64 2.66 2.58 2.59 561114
2024-06-28 2.60 2.60 2.50 2.51 858266
2024-07-01 2.57 2.57 2.45 2.48 792605
2024-07-02 2.49 2.49 2.41 2.45 504831
2024-07-03 2.50 2.69 2.50 2.59 1153685
2024-07-05 2.63 2.65 2.56 2.58 608275
2024-07-08 2.55 2.61 2.51 2.55 618857
2024-07-09 2.57 2.78 2.55 2.75 1097868
2024-07-10 2.73 2.79 2.68 2.73 819518
2024-07-11 2.77 2.85 2.70 2.73 648866
2024-07-12 2.87 2.94 2.76 2.78 739984
2024-07-15 2.75 2.75 2.63 2.70 764581
2024-07-16 2.69 2.77 2.69 2.75 521549
2024-07-17 2.69 2.71 2.58 2.64 424991
2024-07-18 2.58 2.81 2.56 2.69 1319153
2024-07-19 2.66 2.66 2.61 2.64 490037
2024-07-22 2.78 2.78 2.63 2.64 548272
2024-07-23 2.61 2.61 2.48 2.57 672286
2024-07-24 2.55 2.57 2.51 2.53 569656
2024-07-25 2.49 2.54 2.47 2.49 461430
2024-07-26 2.50 2.67 2.49 2.63 677900
2024-07-29 2.63 2.65 2.55 2.56 481545
2024-07-30 2.54 2.65 2.52 2.60 623902
2024-07-31 2.69 2.75 2.62 2.70 592786
2024-08-01 2.69 2.70 2.43 2.49 928433
2024-08-02 2.46 2.48 2.41 2.45 540154
2024-08-05 2.37 2.40 2.24 2.40 1099105
2024-08-06 2.42 2.52 2.37 2.43 799117
2024-08-07 2.46 2.53 2.33 2.36 654037
2024-08-08 2.38 2.47 2.38 2.47 598980
2024-08-09 2.44 2.47 2.42 2.43 272758
2024-08-12 2.52 2.64 2.44 2.53 1122045
2024-08-13 2.53 2.57 2.33 2.41 1306210
2024-08-14 2.38 2.41 2.34 2.35 753558
2024-08-15 2.39 2.42 2.35 2.40 674795
2024-08-16 2.36 2.51 2.35 2.47 1797341
2024-08-19 2.49 2.58 2.45 2.53 984691
2024-08-20 2.58 2.58 2.33 2.37 1294297
2024-08-21 2.34 2.56 2.34 2.47 1294735
2024-08-22 2.47 2.47 2.36 2.44 626813
2024-08-23 2.48 2.58 2.36 2.52 836311
2024-08-26 2.52 2.72 2.48 2.66 1207977
2024-08-27 2.67 2.67 2.50 2.55 876120
2024-08-28 2.50 2.51 2.36 2.38 819618
2024-08-29 2.41 2.52 2.39 2.45 1088660
2024-08-30 2.45 2.48 2.20 2.33 2068268
2024-09-03 2.25 2.29 2.22 2.23 841086
2024-09-04 2.23 2.23 2.12 2.15 1629621
2024-09-05 2.16 2.17 2.12 2.16 830107
2024-09-06 2.14 2.14 2.02 2.09 1429404
2024-09-09 2.10 2.26 2.08 2.25 1080164
2024-09-10 2.25 2.28 2.17 2.24 680253
2024-09-11 2.28 2.28 2.17 2.20 950042
2024-09-12 2.19 2.22 2.18 2.20 431046
2024-09-13 2.20 2.29 2.18 2.25 605765
2024-09-16 2.26 2.26 2.16 2.18 498775
2024-09-17 2.19 2.30 2.17 2.22 1128581
2024-09-18 2.22 2.25 2.18 2.18 688004
2024-09-19 2.25 2.29 2.21 2.22 1452353
2024-09-20 2.25 2.27 2.18 2.21 702445
2024-09-23 2.25 2.27 2.18 2.23 1027195
2024-09-24 2.34 2.57 2.33 2.55 4413580
2024-09-25 2.46 2.52 2.44 2.46 1834223
2024-09-26 2.63 2.86 2.63 2.79 6148176
2024-09-27 2.91 3.03 2.84 2.95 3284398
2024-09-30 3.25 3.29 2.89 2.94 4966819
2024-10-01 2.98 3.20 2.92 3.19 3476344
2024-10-02 3.76 4.04 3.59 3.92 10633761
2024-10-03 3.58 4.15 3.57 3.83 4321598
2024-10-04 4.09 4.14 3.83 3.90 3630049
2024-10-07 4.12 4.17 3.88 4.16 5421812
2024-10-08 3.64 3.68 3.40 3.54 5342747
2024-10-09 3.39 3.53 3.27 3.45 2614752
2024-10-10 3.44 3.44 3.13 3.17 3688549
2024-10-11 3.09 3.26 3.05 3.23 2806929
2024-10-14 3.09 3.09 2.91 2.94 3041406
2024-10-15 2.81 2.82 2.68 2.73 2695114
2024-10-16 2.77 2.83 2.74 2.75 1782141
2024-10-17 2.67 2.70 2.65 2.68 1663077
2024-10-18 2.87 2.94 2.78 2.78 2279304
2024-10-21 2.74 2.84 2.72 2.77 1781754
2024-10-22 2.78 2.91 2.77 2.82 2573437
2024-10-23 2.84 2.84 2.63 2.66 2110935
2024-10-24 2.63 2.67 2.57 2.60 1115837
2024-10-25 2.66 2.77 2.66 2.66 1523164
2024-10-28 2.71 2.89 2.71 2.83 3113672
2024-10-29 2.97 3.09 2.89 2.93 3323747
2024-10-30 2.91 2.92 2.81 2.86 2951405
2024-10-31 2.84 2.86 2.70 2.75 2341897
2024-11-01 2.79 2.85 2.76 2.81 2485449
2024-11-04 2.86 2.90 2.74 2.77 2512531
2024-11-05 3.10 3.32 3.08 3.31 5706151
2024-11-06 3.65 3.79 3.54 3.77 5565500
2024-11-07 4.04 4.30 4.04 4.23 4342994
2024-11-08 4.03 4.17 3.89 4.09 2797882
2024-11-11 4.18 4.80 4.15 4.80 4405565
2024-11-12 4.55 4.60 3.83 4.08 4297572
2024-11-13 4.29 4.65 4.28 4.45 3267498
2024-11-14 4.63 4.95 4.48 4.65 3882707
2024-11-15 4.98 5.16 4.91 5.05 5082632
2024-11-18 4.39 4.49 4.21 4.34 3118106
2024-11-19 4.40 4.67 4.31 4.59 2869615
2024-11-20 5.68 6.54 5.56 6.53 11658898
2024-11-21 6.49 6.49 5.44 5.78 7287643
2024-11-22 6.18 7.24 6.11 7.21 7778662
2024-11-25 6.75 7.15 6.51 6.95 4600631
2024-11-26 6.24 6.30 5.81 5.97 4520198
2024-11-27 6.23 7.30 6.17 7.01 4542661
2024-11-29 6.97 7.15 6.62 6.69 3338915
2024-12-02 7.53 7.78 7.17 7.42 4929172
2024-12-03 7.23 7.69 7.18 7.52 2633993
2024-12-04 8.12 8.35 8.01 8.16 4795413
2024-12-05 9.17 9.46 8.75 8.92 5452512
2024-12-06 8.82 9.45 8.63 9.25 4882466
2024-12-09 9.66 9.70 8.89 9.00 4254087
2024-12-10 8.82 9.24 8.76 9.02 2611765
2024-12-11 9.19 9.29 8.85 9.26 2053265
2024-12-12 9.40 9.67 9.11 9.63 3672345
2024-12-13 9.27 9.39 9.04 9.16 2790315
2024-12-16 8.87 8.95 8.64 8.94 2601546
2024-12-17 8.30 8.68 8.06 8.49 4074660
2024-12-18 8.49 8.73 8.36 8.44 2013480
2024-12-19 8.22 8.44 8.14 8.40 2439228
2024-12-20 8.96 9.77 8.84 9.58 4768422
2024-12-23 9.46 9.51 8.96 9.31 2270803
2024-12-24 8.99 9.10 8.87 8.92 960697
2024-12-26 10.10 10.49 9.55 10.20 7577729
2024-12-27 11.76 12.84 11.60 12.57 10806091
2024-12-30 11.76 11.77 11.20 11.46 4605742
2024-12-31 11.33 11.46 10.40 10.49 3323306
2025-01-02 10.51 11.12 10.36 10.72 2378491
2025-01-03 11.26 11.62 11.06 11.35 2475593
2025-01-06 11.01 11.21 10.51 10.72 2618511
2025-01-07 10.72 11.05 10.60 10.82 1398444
2025-01-08 10.28 10.48 10.03 10.38 1748851
2025-01-10 10.35 10.53 10.08 10.21 1583923
2025-01-13 9.70 9.71 9.12 9.15 2366404
2025-01-14 9.61 9.91 9.31 9.51 1676699
2025-01-15 9.80 9.80 9.38 9.58 1234910
2025-01-16 9.76 10.02 9.63 9.91 1170286
2025-01-17 10.12 10.28 9.89 9.97 1586584
2025-01-21 9.55 9.79 9.36 9.55 1679755
2025-01-22 9.50 9.63 9.30 9.52 1029578
2025-01-23 9.56 9.68 9.36 9.54 835180
2025-01-24 10.55 11.46 10.55 10.79 3444434
2025-01-27 11.80 12.19 10.90 11.00 5283669
2025-01-28 11.00 11.99 11.00 11.98 3248263
2025-01-29 12.00 12.75 11.52 11.74 3367444
2025-01-30 11.82 13.38 11.82 13.28 3244080
2025-01-31 13.40 13.50 12.34 12.57 3002992
2025-02-03 14.92 16.34 14.57 15.14 11322524
2025-02-04 16.14 16.31 14.94 15.19 6246780
2025-02-05 15.35 17.34 14.97 15.61 7932015
2025-02-06 17.07 17.57 16.06 17.40 7232196
2025-02-07 16.83 17.23 16.42 16.94 3519265
2025-02-10 18.00 18.74 17.82 18.37 4616758
2025-02-11 17.65 17.85 16.91 17.04 4586331
2025-02-12 17.38 18.11 17.00 18.01 5424528
2025-02-13 17.03 17.47 16.31 17.35 5672342
2025-02-14 20.25 21.69 20.25 20.81 7645031
2025-02-18 20.23 20.43 18.65 18.97 5656963
2025-02-19 19.49 19.96 18.92 19.33 4505916
2025-02-20 21.40 22.26 19.65 20.17 5857394
2025-02-21 21.13 22.08 20.54 20.67 4561294
2025-02-24 19.72 19.95 18.01 18.45 4757424
2025-02-25 18.75 19.09 18.40 18.80 3551407
2025-02-26 19.22 19.41 18.59 18.96 2466592
2025-02-27 17.23 17.83 16.43 16.49 3894920
2025-02-28 15.52 16.41 15.15 16.33 2890233
2025-03-03 16.28 16.28 14.59 14.96 4985564
2025-03-04 14.91 16.43 14.91 16.02 4246566
2025-03-05 16.88 18.12 16.65 17.21 4990599
2025-03-06 18.00 19.25 17.24 17.59 5781228
2025-03-07 17.02 17.81 16.66 17.54 2828507
2025-03-10 16.55 16.91 16.03 16.30 2026072
2025-03-11 17.35 18.24 17.20 18.09 4499514
2025-03-12 17.82 18.17 16.92 17.52 2469028
2025-03-13 16.75 17.17 16.26 16.74 1795726
2025-03-14 17.16 17.38 16.97 17.31 1733159
2025-03-17 17.25 18.46 17.14 18.03 3262906
2025-03-18 19.02 19.02 17.47 18.09 4317225
2025-03-19 19.50 19.57 17.88 18.44 6532660
2025-03-20 17.62 18.00 16.24 16.48 4073497
2025-03-21 15.41 15.79 14.90 15.43 7074288
2025-03-24 16.30 16.40 15.56 15.76 5698544
2025-03-25 15.40 16.57 15.38 15.69 3914612
2025-03-26 15.72 15.84 15.39 15.53 2949058
2025-03-27 15.12 15.32 14.50 15.21 4438932
2025-03-28 14.64 14.64 13.79 13.97 4579342
2025-03-31 13.75 14.54 13.55 14.36 3116729
2025-04-01 13.96 14.04 13.66 13.86 1780970
2025-04-02 14.21 14.58 14.19 14.49 1863068
2025-04-03 13.95 14.91 13.81 14.88 2667928
2025-04-04 13.51 13.61 12.34 13.34 4237603
2025-04-07 11.02 13.33 10.92 12.57 5132967
2025-04-08 12.89 12.95 11.19 11.47 4512631
2025-04-09 11.88 13.13 11.69 12.98 3371761
2025-04-10 13.12 13.19 12.38 12.65 2357336
2025-04-11 13.60 14.28 13.55 14.22 5049176
2025-04-14 14.10 14.58 13.85 14.05 2984449
2025-04-15 13.60 13.60 13.07 13.20 2068458
2025-04-16 11.50 11.50 10.76 10.98 11010678
2025-04-17 11.10 11.38 10.86 11.04 4015130
2025-04-21 10.93 11.06 10.75 11.00 3808432
2025-04-22 11.47 11.89 11.28 11.70 5074577
2025-04-23 12.49 13.46 12.43 12.54 5191442
2025-04-24 12.36 12.71 12.17 12.54 4752501
2025-04-25 11.99 12.18 11.91 11.96 1502429
2025-04-28 11.99 12.35 11.90 12.23 1604697
2025-04-29 12.34 12.69 12.27 12.42 1455935
2025-04-30 13.53 14.17 13.31 13.59 6049298
2025-05-01 14.17 14.19 13.68 13.97 2086314
2025-05-02 14.80 15.42 14.80 15.23 3387029
2025-05-05 15.29 16.04 15.20 15.90 3315132
2025-05-06 15.12 15.62 14.85 15.23 2562525
2025-05-07 14.50 14.50 13.95 14.08 2075064
2025-05-08 14.22 14.35 14.04 14.23 1508066
2025-05-09 13.83 14.16 13.59 13.64 1826094
2025-05-12 14.65 14.79 14.38 14.76 2147788
2025-05-13 14.14 14.19 13.63 13.95 2614818
2025-05-14 13.91 13.93 13.45 13.77 1925130
2025-05-15 13.15 13.41 13.11 13.28 1813223
2025-05-16 13.46 13.76 13.45 13.72 934923
2025-05-19 13.58 14.07 13.58 14.05 1206893
2025-05-20 14.13 14.13 13.81 13.96 859983
2025-05-21 13.71 13.99 13.50 13.51 954529
2025-05-22 13.42 13.62 13.30 13.41 1099977
2025-05-23 13.05 13.25 12.97 13.07 1959563
2025-05-27 13.25 13.30 12.74 12.90 1489290
2025-05-28 11.87 12.24 11.49 11.88 3536608
2025-05-29 12.21 12.24 11.72 11.81 2003960
2025-05-30 11.55 11.55 10.91 11.17 2412368
2025-06-02 11.28 11.36 11.10 11.25 1621435
2025-06-03 11.22 11.32 11.04 11.13 1564310
2025-06-04 11.30 11.73 11.21 11.48 1594759
2025-06-05 12.57 12.77 12.33 12.37 3339690
2025-06-06 12.11 12.20 11.79 11.97 1821161
2025-06-09 12.95 13.31 12.95 13.13 2874688
2025-06-10 13.17 13.26 12.80 13.09 1561669
2025-06-11 13.09 13.19 12.70 12.85 1727889
2025-06-12 13.12 13.50 12.96 13.33 1856010
2025-06-13 12.80 12.85 12.23 12.43 2404007
2025-06-16 12.70 13.09 12.68 12.77 2094413
2025-06-17 12.48 12.52 12.07 12.11 2215497
2025-06-18 12.21 12.25 11.98 12.08 802658
2025-06-20 12.02 12.06 11.57 11.59 1259492
2025-06-23 11.72 11.99 11.57 11.92 1637708
2025-06-24 12.48 12.84 12.46 12.77 2057780
2025-06-25 12.77 12.77 12.42 12.51 1577929
2025-06-26 12.65 13.25 12.30 12.96 3206298
2025-06-27 12.55 12.80 12.26 12.58 3037222
2025-06-30 12.54 12.55 12.06 12.52 1813976

Explore More About KC

Coins representing dividend payouts and trends

KC Dividend History

Discover Kingsoft Cloud Holdings'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

KC Stock Split History

Discover Kingsoft Cloud Holdings'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

KC Historical Prices

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