KNTK Historical Prices

Summary

Key Stock Metrics

39.33

(May 6, 2025)

52-Week Low

67.60

(January 21, 2025)

52-Week High

67.60

(January 21, 2025)

All-Time High

41.30

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-06-02 0.37 0.37 0.37 0.37 4500
2011-06-03 0.35 0.37 0.35 0.35 30000
2011-06-13 0.35 0.35 0.33 0.33 2220
2011-06-14 0.31 0.31 0.31 0.31 4500
2011-06-15 0.31 0.31 0.30 0.30 94526
2011-06-22 0.27 0.27 0.27 0.27 17886
2011-07-05 0.28 0.28 0.28 0.28 4000
2011-08-10 0.28 0.28 0.28 0.28 5114
2011-08-11 0.33 0.33 0.33 0.33 800
2011-08-16 0.28 0.28 0.28 0.28 496
2011-09-07 0.28 0.28 0.28 0.28 7000
2011-09-08 0.28 0.28 0.28 0.28 200
2011-10-04 0.30 0.30 0.30 0.30 10000
2011-10-17 0.30 0.30 0.30 0.30 1248
2011-10-21 0.32 0.32 0.32 0.32 1000
2011-10-26 0.30 0.30 0.30 0.30 5000
2011-11-01 0.34 0.34 0.34 0.34 500
2011-11-07 0.30 0.30 0.30 0.30 500
2011-11-09 0.30 0.30 0.26 0.26 10000
2011-11-11 0.30 0.30 0.30 0.30 20000
2011-11-29 0.31 0.31 0.30 0.30 820
2011-12-12 0.35 0.35 0.35 0.35 20000
2011-12-13 0.35 0.35 0.35 0.35 14000
2011-12-29 0.35 0.35 0.35 0.35 440
2012-01-06 0.35 0.35 0.35 0.35 2000
2012-01-10 0.26 0.35 0.26 0.35 1356
2012-02-01 0.35 0.35 0.35 0.35 440
2012-02-02 0.35 0.35 0.35 0.35 200
2012-02-08 0.35 0.35 0.35 0.35 10000
2012-02-10 0.35 0.35 0.35 0.35 3300
2012-02-13 0.35 0.35 0.35 0.35 220
2012-02-22 0.35 0.35 0.35 0.35 6250
2012-03-26 0.38 0.38 0.38 0.38 220
2012-03-28 0.38 0.38 0.38 0.38 5000
2012-07-17 0.10 0.10 0.10 0.10 366
2012-07-20 0.08 0.08 0.08 0.08 5500
2012-09-24 0.10 0.10 0.10 0.10 6250
2012-09-26 0.18 0.18 0.18 0.18 6250
2012-09-27 0.28 0.30 0.28 0.30 4600
2012-09-28 0.45 0.45 0.45 0.45 15700
2012-10-01 0.45 0.45 0.20 0.20 700
2012-10-08 0.20 0.20 0.20 0.20 880
2012-10-23 0.20 0.20 0.20 0.20 8800
2012-10-24 0.28 0.39 0.28 0.30 17000
2018-11-12 5.20 5.20 4.95 4.95 69222
2018-11-13 4.77 4.77 4.53 4.55 27826
2018-11-14 4.78 4.80 4.16 4.16 112420
2018-11-15 4.28 4.60 4.26 4.41 1105772
2018-11-16 4.49 4.56 4.29 4.34 226322
2018-11-19 4.38 4.40 4.12 4.13 45794
2018-11-20 4.07 4.10 3.89 3.92 175798
2018-11-21 3.89 3.99 3.67 3.85 480066
2018-11-23 3.90 3.93 3.90 3.92 2766
2018-11-26 4.09 4.09 3.73 4.00 80088
2018-11-27 3.99 3.99 3.71 3.88 393706
2018-11-28 3.87 3.89 3.74 3.85 253002
2018-11-29 3.88 3.93 3.79 3.82 227016
2018-11-30 3.82 4.00 3.78 3.82 726912
2018-12-03 3.92 4.08 3.83 3.93 41858
2018-12-04 3.84 4.03 3.81 3.86 45520
2018-12-06 3.82 3.99 3.80 3.88 619198
2018-12-07 4.08 4.08 3.81 3.92 4620862
2018-12-10 3.97 4.30 3.97 4.16 698452
2018-12-11 4.26 4.80 4.21 4.58 399854
2018-12-12 4.76 5.10 4.58 4.85 516892
2018-12-13 4.81 5.00 4.64 4.73 586626
2018-12-14 4.73 5.10 4.23 4.37 784838
2018-12-17 5.24 5.24 4.38 4.53 612352
2018-12-18 4.50 5.00 4.33 4.35 396976
2018-12-19 4.29 4.41 4.11 4.24 1098962
2018-12-20 4.17 4.23 3.79 3.90 914598
2018-12-21 3.87 4.19 3.82 3.82 480006
2018-12-24 3.78 4.14 3.78 3.87 236228
2018-12-26 3.84 4.09 3.83 4.04 663468
2018-12-27 3.94 4.24 3.70 3.82 508682
2018-12-28 3.86 4.25 3.80 3.88 451090
2018-12-31 3.92 4.01 3.68 3.87 885724
2019-01-02 3.81 4.08 3.69 3.83 231494
2019-01-03 3.80 3.89 3.58 3.71 491526
2019-01-04 3.79 4.14 3.73 4.06 504492
2019-01-07 4.09 4.38 3.97 4.09 377420
2019-01-08 4.15 4.40 4.05 4.13 552248
2019-01-09 4.21 4.60 4.20 4.40 576200
2019-01-10 4.37 4.63 4.23 4.43 457740
2019-01-11 4.41 4.41 4.18 4.24 246704
2019-01-14 4.20 4.38 4.10 4.17 566790
2019-01-15 4.19 4.40 4.19 4.31 267500
2019-01-16 4.32 4.41 4.19 4.29 298394
2019-01-17 4.26 4.45 4.13 4.35 296800
2019-01-18 4.48 4.73 4.18 4.29 257656
2019-01-22 4.25 4.25 4.08 4.14 432534
2019-01-23 4.15 4.25 3.85 3.89 301610
2019-01-24 3.94 4.11 3.94 4.05 293374
2019-01-25 4.08 4.25 3.99 4.05 216842
2019-01-28 4.07 4.30 3.98 4.06 405256
2019-01-29 4.05 4.22 4.00 4.17 83900
2019-01-30 4.14 4.23 3.97 4.06 309446
2019-01-31 4.04 4.23 4.02 4.05 788364
2019-02-01 4.12 4.36 4.00 4.20 732972
2019-02-04 4.28 4.31 4.08 4.25 216944
2019-02-05 4.26 4.26 4.10 4.17 619180
2019-02-06 4.11 4.19 4.01 4.13 290598
2019-02-07 4.08 4.09 4.01 4.07 146138
2019-02-08 4.07 4.07 3.94 3.97 131752
2019-02-11 3.98 4.24 3.93 3.95 202436
2019-02-12 3.98 4.08 3.98 4.00 168666
2019-02-13 4.03 4.16 3.93 4.00 480978
2019-02-14 3.99 4.02 3.90 3.94 369868
2019-02-15 4.00 4.25 3.93 4.07 585754
2019-02-19 4.03 4.19 4.00 4.07 674314
2019-02-20 4.06 4.23 4.00 4.09 308870
2019-02-21 4.09 4.13 4.03 4.06 169258
2019-02-22 4.05 4.13 4.03 4.08 176948
2019-02-25 4.10 4.13 4.03 4.09 130994
2019-02-26 4.08 4.12 4.03 4.09 153966
2019-02-27 4.08 4.10 3.94 4.02 559584
2019-02-28 3.65 3.66 3.05 3.06 3065356
2019-03-01 3.09 3.12 2.54 2.79 2796952
2019-03-04 2.84 2.98 2.71 2.78 1904220
2019-03-05 2.81 2.87 2.71 2.76 1057408
2019-03-06 2.77 2.87 2.71 2.80 926238
2019-03-07 2.80 2.92 2.76 2.80 573418
2019-03-08 2.78 3.00 2.59 2.75 3164280
2019-03-11 2.79 3.03 2.79 2.82 2584504
2019-03-12 2.86 3.11 2.86 3.10 1701126
2019-03-13 3.14 3.25 3.00 3.09 2118344
2019-03-14 3.12 3.16 3.00 3.16 1296386
2019-03-15 3.18 3.26 3.10 3.22 5232850
2019-03-18 3.23 3.23 3.05 3.09 1061232
2019-03-19 3.13 3.21 3.05 3.12 1296030
2019-03-20 3.12 3.13 3.00 3.07 1121698
2019-03-21 3.06 3.16 2.98 3.15 1100924
2019-03-22 3.12 3.17 2.98 3.10 559046
2019-03-25 3.12 3.12 3.00 3.02 643524
2019-03-26 3.04 3.15 3.00 3.02 789476
2019-03-27 3.00 3.12 2.97 3.06 776754
2019-03-28 3.05 3.08 2.96 3.00 520834
2019-03-29 3.04 3.04 2.90 2.95 508030
2019-04-01 2.97 3.03 2.85 3.00 930258
2019-04-02 3.01 3.06 2.93 3.01 456406
2019-04-03 3.00 3.01 2.96 3.01 1442888
2019-04-04 3.03 3.03 2.95 3.00 566296
2019-04-05 3.01 3.04 2.96 3.01 650264
2019-04-08 3.01 3.04 2.96 2.98 713564
2019-04-09 2.98 3.15 2.88 2.94 3035400
2019-04-10 2.98 2.99 2.88 2.91 759324
2019-04-11 2.92 2.95 2.86 2.90 2755658
2019-04-12 2.92 2.97 2.89 2.93 520144
2019-04-15 2.95 2.97 2.85 2.93 1134478
2019-04-16 2.83 2.83 2.60 2.71 958552
2019-04-17 2.75 2.77 2.67 2.71 879760
2019-04-18 2.69 2.69 2.42 2.50 2365406
2019-04-22 2.49 2.73 2.46 2.71 668100
2019-04-23 2.61 2.76 2.57 2.69 2318506
2019-04-24 2.67 2.71 2.55 2.63 1249372
2019-04-25 2.62 2.62 2.54 2.55 426124
2019-04-26 2.50 2.60 2.43 2.48 960846
2019-04-29 2.49 2.60 2.45 2.59 514516
2019-04-30 2.58 2.58 2.46 2.53 437888
2019-05-01 2.52 2.63 2.51 2.57 257554
2019-05-02 2.50 2.62 2.49 2.53 469950
2019-05-03 2.53 2.72 2.53 2.60 750332
2019-05-06 2.57 2.60 2.46 2.53 2086428
2019-05-07 2.51 2.58 2.49 2.54 562796
2019-05-08 2.54 2.58 2.50 2.55 1419108
2019-05-09 2.55 2.80 2.53 2.67 2430044
2019-05-10 2.66 2.70 2.58 2.65 1384302
2019-05-13 2.64 2.75 2.56 2.71 871328
2019-05-14 2.70 2.75 2.65 2.66 830182
2019-05-15 2.63 2.71 2.58 2.62 498780
2019-05-16 2.62 2.69 2.60 2.66 537192
2019-05-17 2.65 2.71 2.60 2.68 2502824
2019-05-20 2.70 2.70 2.61 2.64 530170
2019-05-21 2.64 2.68 2.58 2.61 2687274
2019-05-22 2.59 2.62 2.49 2.53 903652
2019-05-23 2.51 2.52 2.44 2.47 741232
2019-05-24 2.51 2.55 2.45 2.52 670650
2019-05-28 2.52 2.52 2.46 2.49 965744
2019-05-29 2.46 2.48 2.33 2.43 1892704
2019-05-30 2.43 2.45 2.37 2.41 712608
2019-05-31 2.37 2.41 2.27 2.29 1981304
2019-06-03 2.29 2.36 2.27 2.28 538154
2019-06-04 2.29 2.37 2.29 2.34 595620
2019-06-05 2.35 2.40 2.26 2.29 582966
2019-06-06 2.29 2.33 2.24 2.28 1267604
2019-06-07 2.28 2.43 2.24 2.42 1049748
2019-06-10 2.41 2.44 2.32 2.37 2061874
2019-06-11 2.35 2.43 2.29 2.32 1509726
2019-06-12 2.31 2.32 2.16 2.22 2522698
2019-06-13 2.23 2.30 2.06 2.12 2338176
2019-06-14 2.13 2.13 1.95 2.00 1840178
2019-06-17 2.01 2.02 1.83 1.96 2002924
2019-06-18 1.98 2.02 1.92 1.99 1357032
2019-06-19 1.99 2.02 1.93 1.94 784396
2019-06-20 1.95 2.02 1.93 2.00 493676
2019-06-21 2.00 2.12 1.94 2.00 2101692
2019-06-24 2.00 2.11 1.88 1.90 930344
2019-06-25 1.90 1.96 1.83 1.84 616700
2019-06-26 1.85 1.93 1.83 1.87 1036540
2019-06-27 1.88 1.95 1.79 1.80 2449232
2019-06-28 1.80 1.96 1.80 1.86 17746312
2019-07-01 1.88 2.04 1.88 1.98 2453108
2019-07-02 1.98 1.98 1.92 1.96 863350
2019-07-03 1.96 1.96 1.84 1.86 1139548
2019-07-05 1.88 1.89 1.83 1.83 1024650
2019-07-08 1.84 1.92 1.77 1.79 2469966
2019-07-09 1.79 1.82 1.74 1.80 5507514
2019-07-10 1.82 1.89 1.82 1.87 2624602
2019-07-11 1.86 1.89 1.86 1.87 3239858
2019-07-12 1.86 1.88 1.83 1.87 1697614
2019-07-15 1.88 1.93 1.82 1.91 1124734
2019-07-16 1.89 1.89 1.70 1.71 4907210
2019-07-17 1.70 1.72 1.69 1.70 945190
2019-07-18 1.69 1.70 1.55 1.58 3685300
2019-07-19 1.61 1.80 1.59 1.77 3378456
2019-07-22 1.78 1.87 1.76 1.83 1708688
2019-07-23 1.84 1.86 1.78 1.82 1920880
2019-07-24 1.79 1.84 1.78 1.83 1760098
2019-07-25 1.83 1.86 1.75 1.77 998270
2019-07-26 1.77 1.79 1.73 1.78 598272
2019-07-29 1.78 1.80 1.65 1.67 1170752
2019-07-30 1.65 1.66 1.63 1.65 3316162
2019-07-31 1.64 1.66 1.60 1.61 2555834
2019-08-01 1.70 1.84 1.48 1.50 3988034
2019-08-02 1.50 1.51 1.46 1.48 2185058
2019-08-05 1.48 1.51 1.45 1.49 1961124
2019-08-06 1.50 1.53 1.43 1.46 1566508
2019-08-07 1.45 1.45 1.38 1.41 1467214
2019-08-08 1.42 1.44 1.38 1.42 2310814
2019-08-09 1.43 1.47 1.38 1.39 1036918
2019-08-12 1.39 1.42 1.30 1.31 1802936
2019-08-13 1.33 1.38 1.29 1.36 1285318
2019-08-14 1.36 1.36 1.25 1.28 1532126
2019-08-15 1.28 1.31 1.25 1.29 1227404
2019-08-16 1.30 1.39 1.30 1.38 1177340
2019-08-19 1.37 1.37 1.27 1.29 1665502
2019-08-20 1.27 1.34 1.26 1.30 1147840
2019-08-21 1.31 1.33 1.27 1.29 748118
2019-08-22 1.31 1.31 1.25 1.26 826498
2019-08-23 1.25 1.26 1.14 1.15 1615782
2019-08-26 1.15 1.19 1.13 1.14 987442
2019-08-27 1.17 1.20 1.10 1.12 2020334
2019-08-28 1.11 1.18 1.09 1.16 1772416
2019-08-29 1.17 1.21 1.15 1.19 2506558
2019-08-30 1.20 1.21 1.15 1.16 677902
2019-09-03 1.14 1.16 1.11 1.11 2204456
2019-09-04 1.13 1.17 1.13 1.15 972150
2019-09-05 1.16 1.23 1.16 1.21 1333532
2019-09-06 1.21 1.21 1.16 1.20 1228674
2019-09-09 1.23 1.32 1.20 1.30 2828786
2019-09-10 1.29 1.37 1.24 1.36 1992008
2019-09-11 1.35 1.42 1.35 1.41 1190942
2019-09-12 1.41 1.42 1.35 1.40 1050854
2019-09-13 1.41 1.46 1.39 1.42 1035346
2019-09-16 1.50 1.58 1.48 1.54 2048802
2019-09-17 1.56 1.59 1.49 1.57 1316478
2019-09-18 1.57 1.58 1.48 1.50 1684396
2019-09-19 1.50 1.50 1.40 1.47 962318
2019-09-20 1.47 1.53 1.45 1.52 2237704
2019-09-23 1.52 1.52 1.43 1.47 1239434
2019-09-24 1.45 1.49 1.35 1.40 2496896
2019-09-25 1.38 1.45 1.37 1.43 771676
2019-09-26 1.45 1.46 1.39 1.45 814396
2019-09-27 1.46 1.50 1.44 1.47 1832420
2019-09-30 1.44 1.45 1.33 1.42 1343054
2019-10-01 1.44 1.44 1.25 1.29 1988616
2019-10-02 1.29 1.30 1.16 1.24 9389052
2019-10-03 1.25 1.25 1.20 1.23 535998
2019-10-04 1.24 1.31 1.18 1.27 1324502
2019-10-07 1.28 1.28 1.24 1.25 838176
2019-10-08 1.21 1.24 1.20 1.20 907894
2019-10-09 1.20 1.24 1.18 1.22 1154924
2019-10-10 1.24 1.26 1.17 1.21 878484
2019-10-11 1.22 1.26 1.21 1.23 802624
2019-10-14 1.23 1.24 1.20 1.22 568248
2019-10-15 1.21 1.21 1.12 1.13 1300418
2019-10-16 1.11 1.17 1.11 1.15 930808
2019-10-17 1.15 1.16 1.10 1.13 991606
2019-10-18 1.13 1.15 1.11 1.14 356130
2019-10-21 1.15 1.19 1.14 1.18 252846
2019-10-22 1.18 1.25 1.15 1.23 402008
2019-10-23 1.24 1.24 1.18 1.21 596458
2019-10-24 1.21 1.21 1.19 1.20 461772
2019-10-25 1.20 1.25 1.19 1.22 195104
2019-10-28 1.24 1.27 1.19 1.19 658576
2019-10-29 1.19 1.21 1.14 1.15 642756
2019-10-30 1.15 1.21 1.11 1.17 758894
2019-10-31 1.14 1.14 1.09 1.10 2888320
2019-11-01 1.09 1.16 1.09 1.14 535098
2019-11-04 1.17 1.22 1.13 1.16 1106734
2019-11-05 1.16 1.17 1.11 1.14 2297266
2019-11-06 1.12 1.13 1.08 1.10 2204262
2019-11-07 1.12 1.14 1.05 1.10 8104680
2019-11-08 1.10 1.10 1.05 1.05 1159578
2019-11-11 1.06 1.08 1.00 1.00 936678
2019-11-12 1.01 1.07 1.00 1.01 2478488
2019-11-13 1.00 1.03 0.91 0.95 5064544
2019-11-14 0.94 0.98 0.93 0.96 1038970
2019-11-15 0.96 0.99 0.95 0.97 514900
2019-11-18 0.97 0.97 0.87 0.88 4827884
2019-11-19 0.88 0.88 0.84 0.85 1357674
2019-11-20 0.84 0.91 0.82 0.90 2721730
2019-11-21 0.91 1.02 0.86 0.97 2240242
2019-11-22 0.97 0.98 0.93 0.95 975842
2019-11-25 0.95 0.97 0.93 0.94 608758
2019-11-26 0.92 0.98 0.92 0.93 566612
2019-11-27 0.94 0.99 0.92 0.97 751896
2019-11-29 0.98 1.00 0.95 0.97 393000
2019-12-02 0.98 0.99 0.92 0.94 622322
2019-12-03 0.94 0.97 0.91 0.93 589414
2019-12-04 0.97 1.09 0.95 1.03 1268692
2019-12-05 1.03 1.09 1.00 1.01 519734
2019-12-06 1.01 1.03 1.00 1.02 434610
2019-12-09 1.04 1.14 1.02 1.12 1240786
2019-12-10 1.13 1.23 1.12 1.23 1827168
2019-12-11 1.21 1.32 1.19 1.30 1891318
2019-12-12 1.30 1.34 1.25 1.30 1697654
2019-12-13 1.30 1.34 1.27 1.33 821340
2019-12-16 1.33 1.45 1.33 1.43 1520356
2019-12-17 1.45 1.47 1.36 1.37 2650902
2019-12-18 1.35 1.37 1.31 1.31 1819978
2019-12-19 1.33 1.34 1.23 1.27 2384404
2019-12-20 1.27 1.28 1.23 1.25 1154720
2019-12-23 1.27 1.36 1.23 1.35 793798
2019-12-24 1.35 1.39 1.34 1.36 550610
2019-12-26 1.35 1.45 1.35 1.45 433354
2019-12-27 1.46 1.49 1.43 1.49 798496
2019-12-30 1.49 1.49 1.39 1.41 755186
2019-12-31 1.41 1.46 1.40 1.43 851060
2020-01-02 1.47 1.47 1.33 1.37 566656
2020-01-03 1.36 1.38 1.31 1.35 628100
2020-01-06 1.36 1.38 1.33 1.35 405788
2020-01-07 1.34 1.39 1.32 1.39 501682
2020-01-08 1.38 1.40 1.33 1.39 1193336
2020-01-09 1.39 1.43 1.35 1.41 580374
2020-01-10 1.43 1.44 1.40 1.44 864360
2020-01-13 1.44 1.44 1.34 1.37 688432
2020-01-14 1.41 1.41 1.29 1.35 839202
2020-01-15 1.35 1.43 1.31 1.41 4532354
2020-01-16 1.44 1.47 1.41 1.43 479026
2020-01-17 1.45 1.45 1.28 1.33 564278
2020-01-21 1.33 1.33 1.06 1.16 865094
2020-01-22 1.16 1.16 1.12 1.13 1026146
2020-01-23 1.10 1.10 1.04 1.07 2557360
2020-01-24 1.08 1.08 1.00 1.03 4458082
2020-01-27 1.03 1.06 1.00 1.06 528532
2020-01-28 1.06 1.10 1.05 1.10 746590
2020-01-29 1.11 1.11 1.02 1.03 668744
2020-01-30 1.03 1.06 1.00 1.06 708552
2020-01-31 1.06 1.06 0.99 1.04 1125096
2020-02-03 1.05 1.08 0.99 1.02 557894
2020-02-04 1.03 1.07 1.03 1.04 298622
2020-02-05 1.05 1.11 1.05 1.11 442654
2020-02-06 1.11 1.12 1.01 1.03 538350
2020-02-07 1.02 1.06 0.98 0.98 566022
2020-02-10 0.98 1.00 0.96 0.99 726486
2020-02-11 1.03 1.04 1.00 1.04 366326
2020-02-12 1.06 1.09 1.00 1.06 597866
2020-02-13 1.06 1.08 1.02 1.03 233560
2020-02-14 1.02 1.03 0.94 0.99 3801628
2020-02-18 1.00 1.03 0.96 0.97 574912
2020-02-19 0.98 1.03 0.98 1.01 664798
2020-02-20 1.01 1.03 0.99 1.01 652964
2020-02-21 1.01 1.01 0.93 0.94 786832
2020-02-24 0.91 0.93 0.84 0.86 2362560
2020-02-25 0.86 0.86 0.85 0.85 1528242
2020-02-26 0.85 0.85 0.76 0.81 1771244
2020-02-27 0.76 0.90 0.72 0.72 2181638
2020-02-28 0.70 0.87 0.70 0.73 2144182
2020-03-02 0.73 0.76 0.69 0.72 1210060
2020-03-03 0.75 0.84 0.72 0.74 1208154
2020-03-04 0.75 0.82 0.72 0.78 772594
2020-03-05 0.76 0.79 0.70 0.70 987604
2020-03-06 0.70 0.72 0.65 0.65 819294
2020-03-09 0.55 0.61 0.50 0.51 1418468
2020-03-10 0.55 0.56 0.48 0.53 1203710
2020-03-11 0.53 0.55 0.50 0.51 966334
2020-03-12 0.48 0.53 0.43 0.52 1349512
2020-03-13 0.51 0.59 0.45 0.59 1058278
2020-03-16 0.50 0.58 0.50 0.52 718750
2020-03-17 0.53 0.53 0.48 0.50 1389094
2020-03-18 0.48 0.49 0.38 0.40 1013368
2020-03-19 0.40 0.50 0.38 0.48 2274686
2020-03-20 0.46 0.47 0.38 0.45 3762922
2020-03-23 0.45 0.49 0.40 0.43 201384
2020-03-24 0.41 0.47 0.41 0.47 409620
2020-03-25 0.46 0.48 0.38 0.40 1153454
2020-03-26 0.41 0.41 0.38 0.39 402458
2020-03-27 0.38 0.38 0.28 0.28 1068558
2020-03-30 0.37 0.37 0.32 0.34 402322
2020-03-31 0.34 0.38 0.31 0.38 906542
2020-04-01 0.37 0.37 0.31 0.33 246102
2020-04-02 0.33 0.39 0.33 0.35 368234
2020-04-03 0.35 0.37 0.33 0.34 804362
2020-04-06 0.34 0.38 0.34 0.35 613060
2020-04-07 0.35 0.36 0.34 0.35 3510054
2020-04-08 0.36 0.43 0.34 0.41 668776
2020-04-09 0.40 0.42 0.36 0.41 595128
2020-04-13 0.42 0.45 0.38 0.38 296996
2020-04-14 0.38 0.41 0.34 0.35 422060
2020-04-15 0.35 0.37 0.31 0.33 411664
2020-04-16 0.33 0.35 0.31 0.33 463956
2020-04-17 0.33 0.35 0.31 0.34 453634
2020-04-20 0.34 0.35 0.29 0.29 1458074
2020-04-21 0.30 0.30 0.26 0.27 845568
2020-04-22 0.29 0.30 0.27 0.29 2018196
2020-04-23 0.30 0.35 0.29 0.32 4595160
2020-04-24 0.33 0.36 0.33 0.35 997666
2020-04-27 0.36 0.36 0.33 0.35 659700
2020-04-28 0.36 0.38 0.34 0.37 990946
2020-04-29 0.38 0.42 0.37 0.40 998572
2020-04-30 0.40 0.41 0.38 0.38 532848
2020-05-01 0.38 0.39 0.31 0.33 987274
2020-05-04 0.34 0.35 0.31 0.31 1039392
2020-05-05 0.32 0.34 0.31 0.33 984642
2020-05-06 0.34 0.34 0.30 0.31 1135472
2020-05-07 0.34 0.34 0.31 0.33 602784
2020-05-08 0.33 0.34 0.31 0.33 409760
2020-05-11 0.33 0.34 0.30 0.30 704984
2020-05-12 0.31 0.32 0.29 0.29 1080250
2020-05-13 0.29 0.30 0.27 0.27 1082538
2020-05-14 0.27 0.29 0.24 0.27 1135566
2020-05-15 0.28 0.28 0.26 0.27 1176388
2020-05-18 0.31 0.32 0.28 0.30 1593114
2020-05-19 0.29 0.32 0.29 0.30 884966
2020-05-20 0.32 0.33 0.30 0.32 738234
2020-05-21 0.32 0.33 0.31 0.31 437998
2020-05-22 0.31 0.33 0.29 0.29 578196
2020-05-26 0.31 0.33 0.30 0.32 1238248
2020-05-27 0.34 0.34 0.31 0.33 652430
2020-05-28 0.33 0.33 0.31 0.32 779082
2020-05-29 0.31 0.35 0.30 0.35 1195530
2020-06-01 0.34 0.34 0.31 0.32 1150130
2020-06-02 0.33 0.34 0.32 0.33 734464
2020-06-03 0.33 0.36 0.33 0.34 2475956
2020-06-04 0.35 0.40 0.35 0.40 1551230
2020-06-05 0.47 0.50 0.43 0.48 2198560
2020-06-08 0.55 0.59 0.51 0.54 2573326
2020-06-09 0.57 0.57 0.47 0.47 1898034
2020-06-10 0.51 0.55 0.38 0.38 2556026
2020-06-11 0.35 0.38 0.33 0.34 1560724
2020-06-12 0.38 0.41 0.36 0.38 1536270
2020-06-15 0.38 0.49 0.34 0.41 1503994
2020-06-16 0.44 0.48 0.38 0.39 1193954
2020-06-17 0.41 0.41 0.38 0.38 677620
2020-06-18 0.36 0.38 0.35 0.35 1178670
2020-06-19 0.38 0.39 0.35 0.35 1163266
2020-06-22 0.35 0.36 0.33 0.35 1113448
2020-06-23 0.35 0.36 0.34 0.34 879148
2020-06-24 0.34 0.35 0.30 0.31 2200578
2020-06-25 0.31 0.32 0.30 0.30 1393200
2020-06-26 0.30 0.32 0.28 0.30 11159496
2020-06-29 0.31 0.32 0.30 0.30 616418
2020-06-30 0.28 0.32 0.28 0.32 1118766
2020-07-02 5.73 5.80 5.51 5.63 69318
2020-07-06 5.65 5.99 5.62 5.90 44574
2020-07-07 5.81 6.78 5.81 6.64 127934
2020-07-08 6.70 6.77 6.18 6.31 41054
2020-07-09 6.25 6.35 5.83 5.94 51894
2020-07-10 5.97 6.15 5.78 6.02 43582
2020-07-13 6.04 6.15 5.96 6.03 37998
2020-07-14 5.94 6.15 5.91 6.02 31830
2020-07-15 6.21 7.76 6.19 6.77 229750
2020-07-16 6.64 7.07 6.54 6.63 54034
2020-07-17 6.59 6.76 6.25 6.29 34378
2020-07-20 6.29 6.78 6.28 6.51 31690
2020-07-21 6.50 6.99 6.50 6.80 33244
2020-07-22 6.71 6.84 6.38 6.60 37088
2020-07-23 6.75 6.99 6.75 6.84 109546
2020-07-24 6.86 7.00 6.55 6.55 118508
2020-07-27 6.64 6.86 6.36 6.40 71780
2020-07-28 6.37 6.68 6.06 6.06 156764
2020-07-29 6.65 6.65 6.30 6.35 111096
2020-07-30 6.90 7.42 6.66 7.15 213836
2020-07-31 7.15 7.18 6.68 6.78 69408
2020-08-03 6.75 7.35 6.62 7.22 40508
2020-08-04 7.32 7.80 7.25 7.69 66784
2020-08-05 7.78 8.70 7.78 8.30 233588
2020-08-06 8.37 8.50 6.86 6.96 140230
2020-08-07 7.18 7.34 6.76 6.88 64804
2020-08-10 7.29 7.29 6.61 6.71 93630
2020-08-11 7.01 7.35 6.91 6.92 95134
2020-08-12 6.93 6.98 6.83 6.83 23764
2020-08-13 6.83 6.90 6.65 6.71 59870
2020-08-14 6.94 6.98 6.79 6.83 126648
2020-08-17 6.90 7.00 6.43 6.62 131212
2020-08-18 6.48 6.85 6.48 6.84 52462
2020-08-19 6.75 6.82 6.58 6.68 49220
2020-08-20 6.68 6.76 6.61 6.73 72056
2020-08-21 6.72 6.82 6.66 6.72 64804
2020-08-24 6.72 6.81 6.67 6.68 16900
2020-08-25 6.81 6.83 6.60 6.60 15686
2020-08-26 6.70 6.70 6.38 6.46 31904
2020-08-27 6.50 6.57 6.35 6.36 27456
2020-08-28 6.36 6.46 6.30 6.36 36706
2020-08-31 6.43 6.63 6.43 6.58 84086
2020-09-01 6.38 6.54 6.38 6.43 34046
2020-09-02 6.42 6.92 6.40 6.92 94634
2020-09-03 6.83 6.95 6.50 6.65 91600
2020-09-04 6.73 6.73 6.35 6.45 67398
2020-09-08 6.26 6.64 6.25 6.40 34722
2020-09-09 6.50 6.50 6.12 6.21 37358
2020-09-10 6.21 6.27 6.08 6.08 90738
2020-09-11 6.11 6.11 5.93 6.00 116624
2020-09-14 6.04 6.23 6.03 6.03 22242
2020-09-15 6.22 6.22 5.80 5.84 87460
2020-09-16 6.08 6.25 5.96 6.16 30492
2020-09-17 5.98 6.25 5.90 6.25 11074
2020-09-18 6.21 6.21 5.99 5.99 78374
2020-09-21 5.82 6.01 5.73 5.85 26260
2020-09-22 5.90 5.95 5.70 5.77 49712
2020-09-23 5.78 5.88 5.63 5.63 34682
2020-09-24 5.58 5.71 5.23 5.51 32042
2020-09-25 5.38 5.64 5.38 5.55 12492
2020-09-28 5.68 5.74 5.47 5.47 11990
2020-09-29 5.60 5.65 5.46 5.51 13582
2020-09-30 5.50 5.65 5.43 5.56 35094
2020-10-01 5.57 5.60 5.35 5.35 19322
2020-10-02 5.30 5.58 5.30 5.40 49870
2020-10-05 5.45 5.65 5.38 5.51 36964
2020-10-06 5.55 5.65 5.34 5.35 57286
2020-10-07 5.42 5.47 5.20 5.36 35824
2020-10-08 5.35 5.47 5.13 5.25 330022
2020-10-09 5.54 5.54 5.20 5.22 71176
2020-10-12 5.25 5.29 5.13 5.16 44800
2020-10-13 5.16 5.31 5.08 5.29 93110
2020-10-14 5.16 5.36 5.16 5.24 61030
2020-10-15 5.21 5.24 5.08 5.08 58016
2020-10-16 5.08 5.18 5.03 5.03 54876
2020-10-19 5.10 5.18 4.75 4.78 233434
2020-10-20 4.80 5.03 4.78 4.86 56222
2020-10-21 5.07 5.07 4.81 4.83 36368
2020-10-22 4.90 5.04 4.88 4.97 106620
2020-10-23 5.01 5.07 4.87 5.04 45522
2020-10-26 5.00 5.02 4.95 5.01 41244
2020-10-27 4.95 4.95 4.86 4.88 39440
2020-10-28 4.80 4.90 4.75 4.80 66370
2020-10-29 4.76 4.89 4.72 4.82 27466
2020-10-30 4.82 4.97 4.73 4.83 17784
2020-11-02 4.86 5.00 4.83 4.83 36040
2020-11-03 4.89 5.09 4.85 4.95 78748
2020-11-04 4.97 5.06 4.80 5.02 300496
2020-11-05 9.14 15.95 8.36 15.27 24032830
2020-11-06 14.26 16.24 13.26 14.63 1703656
2020-11-09 15.86 17.50 15.76 16.63 621510
2020-11-10 16.58 18.25 16.58 17.91 377658
2020-11-11 17.89 18.24 15.88 16.79 418392
2020-11-12 16.75 16.80 16.19 16.33 123856
2020-11-13 16.44 16.82 16.37 16.69 123852
2020-11-16 17.02 17.75 17.01 17.50 135820
2020-11-17 17.56 19.00 17.44 19.00 188820
2020-11-18 19.61 20.45 19.05 19.92 258430
2020-11-19 19.81 19.81 18.53 18.99 184888
2020-11-20 19.53 19.53 18.60 18.68 178088
2020-11-23 18.68 19.60 18.68 19.18 312608
2020-11-24 19.75 22.00 19.61 19.94 280462
2020-11-25 21.22 21.44 19.94 20.23 206664
2020-11-27 20.41 20.89 19.81 20.00 54208
2020-11-30 19.95 20.23 19.53 19.56 164222
2020-12-01 19.84 20.29 18.01 18.76 115858
2020-12-02 18.85 19.63 18.50 19.63 111070
2020-12-03 19.87 20.81 19.87 20.51 161490
2020-12-04 21.00 25.47 20.90 24.83 708024
2020-12-07 25.00 25.00 23.09 23.15 138378
2020-12-08 23.20 23.26 22.01 22.18 152204
2020-12-09 22.37 23.50 21.43 21.44 103016
2020-12-10 22.80 24.50 22.80 24.17 237242
2020-12-11 24.19 24.38 22.78 23.00 85306
2020-12-14 23.85 24.17 21.86 22.15 125144
2020-12-15 22.60 23.88 22.26 23.87 59746
2020-12-16 23.95 23.95 22.82 23.40 64566
2020-12-17 23.63 23.65 22.50 23.31 53220
2020-12-18 23.50 25.21 23.35 23.76 197552
2020-12-21 23.01 23.59 22.55 23.49 79206
2020-12-22 23.50 23.50 22.87 23.15 96336
2020-12-23 23.45 24.75 23.26 24.21 111380
2020-12-24 24.55 24.55 23.49 24.04 26728
2020-12-28 24.17 24.17 22.22 22.51 120202
2020-12-29 22.45 23.50 22.35 23.29 67820
2020-12-30 23.24 23.24 22.53 23.18 102614
2020-12-31 23.11 23.92 22.63 23.73 84950
2021-01-04 24.05 24.75 22.78 23.09 231600
2021-01-05 23.20 25.75 23.05 24.42 219468
2021-01-06 25.00 25.25 23.57 24.35 89018
2021-01-07 24.61 25.00 23.94 24.82 91234
2021-01-08 24.75 27.00 23.24 23.86 322180
2021-01-11 23.45 24.27 23.38 24.07 52078
2021-01-12 24.27 25.00 24.25 24.59 105026
2021-01-13 24.54 25.16 24.39 24.40 84352
2021-01-14 24.68 25.20 24.61 24.99 127038
2021-01-15 25.09 26.63 24.43 25.96 124656
2021-01-19 27.00 27.00 26.01 26.01 73966
2021-01-20 25.90 26.07 24.59 25.00 85410
2021-01-21 24.98 25.17 23.96 24.14 140202
2021-01-22 23.68 24.04 22.90 23.88 98714
2021-01-25 23.85 24.41 23.57 24.32 104186
2021-01-26 24.51 24.75 23.40 23.65 77874
2021-01-27 23.26 24.37 23.20 23.23 90930
2021-01-28 23.32 24.06 23.02 23.67 83866
2021-01-29 23.67 24.47 23.10 23.72 79612
2021-02-01 26.00 26.41 25.13 25.83 252372
2021-02-02 26.25 26.44 25.84 25.87 115592
2021-02-03 26.35 27.50 26.17 27.02 127026
2021-02-04 27.50 27.50 26.51 26.96 127176
2021-02-05 27.41 27.95 27.13 27.38 101600
2021-02-08 27.55 28.08 27.31 28.07 119814
2021-02-09 27.77 28.06 26.72 26.91 135128
2021-02-10 27.27 27.27 25.50 26.59 109268
2021-02-11 26.51 27.19 25.85 26.55 61482
2021-02-12 26.58 27.22 26.50 26.77 53064
2021-02-16 27.37 27.37 25.75 26.50 159170
2021-02-17 26.50 26.79 26.10 26.40 60866
2021-02-18 26.73 26.79 25.81 25.84 65980
2021-02-19 26.11 27.02 25.84 26.25 128552
2021-02-22 26.58 27.98 26.51 27.49 113514
2021-02-23 28.25 29.06 28.00 28.17 293094
2021-02-24 29.07 29.07 28.04 28.63 189838
2021-02-25 28.46 29.78 27.93 28.00 326298
2021-02-26 28.52 28.56 26.00 26.47 231810
2021-03-01 25.83 26.75 24.85 25.81 399284
2021-03-02 26.00 27.25 26.00 26.85 157470
2021-03-03 27.13 27.25 26.67 26.76 69030
2021-03-04 26.86 27.46 25.08 26.98 182374
2021-03-05 27.50 27.50 25.66 26.94 87284
2021-03-08 26.87 27.23 26.07 26.27 50254
2021-03-09 26.11 26.97 26.05 26.26 52554
2021-03-10 26.32 27.75 26.12 27.75 76890
2021-03-11 27.75 29.10 27.65 28.75 117254
2021-03-12 29.00 29.87 28.26 29.61 52446
2021-03-15 29.40 29.40 28.17 29.07 46956
2021-03-16 28.67 28.72 27.51 27.67 62174
2021-03-17 27.61 29.00 27.45 28.13 74912
2021-03-18 27.76 28.71 26.91 27.00 38318
2021-03-19 26.70 28.18 26.49 26.63 121098
2021-03-22 26.73 27.09 26.18 26.78 73004
2021-03-23 26.57 27.19 26.25 26.28 41622
2021-03-24 26.69 27.22 26.06 26.21 36432
2021-03-25 26.00 26.91 26.00 26.71 105002
2021-03-26 26.94 27.44 26.14 26.89 67386
2021-03-29 26.82 27.25 26.22 26.22 79618
2021-03-30 26.16 26.56 25.85 26.22 75312
2021-03-31 26.33 26.75 26.08 26.24 157422
2021-04-01 26.37 27.96 26.37 27.04 79756
2021-04-05 27.50 28.50 26.82 27.70 132142
2021-04-06 27.73 28.47 27.73 28.26 33112
2021-04-07 27.75 28.24 27.64 27.82 62638
2021-04-08 27.76 28.01 26.69 27.71 66442
2021-04-09 27.51 27.62 26.94 27.34 27684
2021-04-12 27.21 27.50 26.80 27.23 28130
2021-04-13 27.26 27.46 27.00 27.28 36784
2021-04-14 27.50 27.90 27.08 27.74 97674
2021-04-15 27.54 27.54 26.36 27.13 96676
2021-04-16 27.01 27.19 26.65 26.91 33368
2021-04-19 27.05 27.58 26.61 27.10 61496
2021-04-20 26.77 27.04 26.39 26.70 50210
2021-04-21 26.70 28.53 26.70 28.31 49668
2021-04-22 28.31 28.70 27.52 28.01 46292
2021-04-23 27.90 28.57 27.84 28.57 122194
2021-04-26 28.70 29.55 28.42 29.15 90634
2021-04-27 29.12 31.00 29.12 29.28 112284
2021-04-28 29.45 30.28 29.18 29.50 138234
2021-04-29 29.62 30.21 29.10 30.18 88030
2021-04-30 29.78 30.56 29.50 30.00 94262
2021-05-03 30.00 34.97 29.33 33.65 303924
2021-05-04 33.49 34.52 32.25 32.92 189080
2021-05-05 32.72 33.79 32.21 33.79 33636
2021-05-06 33.53 33.53 30.00 32.00 177276
2021-05-07 31.41 33.53 31.41 33.00 93506
2021-05-10 33.64 33.64 32.23 33.09 79534
2021-05-11 32.26 32.97 32.09 32.43 88394
2021-05-12 32.30 33.23 31.10 31.27 79024
2021-05-13 31.88 32.23 29.53 30.63 92064
2021-05-14 31.07 32.56 31.07 31.87 69044
2021-05-17 31.87 32.69 31.69 32.47 50450
2021-05-18 32.81 33.18 31.92 32.93 84378
2021-05-19 32.34 33.08 31.26 33.00 80218
2021-05-20 33.00 33.12 32.16 32.91 76052
2021-05-21 33.50 33.71 33.05 33.26 62196
2021-05-24 33.96 34.07 33.10 33.84 154536
2021-05-25 34.04 34.25 32.39 32.88 115702
2021-05-26 33.64 34.48 32.83 34.35 208868
2021-05-27 33.16 33.31 31.43 32.10 155576
2021-05-28 32.04 32.04 30.68 31.49 80440
2021-06-01 31.97 33.19 31.75 32.94 83296
2021-06-02 32.99 33.94 32.77 33.77 102938
2021-06-03 33.80 34.65 33.61 34.01 89448
2021-06-04 34.01 34.30 33.12 33.64 54238
2021-06-07 33.67 35.00 33.64 34.26 130602
2021-06-08 34.34 34.98 34.05 34.98 70926
2021-06-09 35.00 35.00 34.57 34.75 55532
2021-06-10 34.82 35.00 34.68 34.90 77852
2021-06-11 35.00 35.00 34.26 34.27 44928
2021-06-14 34.47 34.85 33.85 34.28 49450
2021-06-15 34.34 34.89 33.50 34.73 80970
2021-06-16 34.69 35.00 34.37 34.94 123066
2021-06-17 34.92 34.95 33.00 33.54 80098
2021-06-18 33.46 34.19 33.01 34.09 139214
2021-06-21 34.11 34.95 34.11 34.81 106992
2021-06-22 34.78 34.79 33.80 34.40 69034
2021-06-23 34.35 34.70 34.19 34.56 59238
2021-06-24 34.68 34.68 34.03 34.62 78312
2021-06-25 34.75 36.17 34.52 35.34 1187590
2021-06-28 35.22 35.22 30.91 31.00 369480
2021-06-29 31.47 32.32 31.10 31.69 108204
2021-06-30 31.95 33.94 31.77 33.76 118454
2021-07-01 34.12 35.10 33.38 34.74 90588
2021-07-02 34.74 34.94 33.74 34.72 84926
2021-07-06 34.56 34.56 33.34 33.83 60862
2021-07-07 33.81 34.25 32.49 33.38 82576
2021-07-08 32.90 32.90 31.15 31.73 119022
2021-07-09 31.96 32.50 31.22 32.50 77796
2021-07-12 32.48 32.48 31.86 32.41 65702
2021-07-13 32.13 33.50 31.92 33.05 85378
2021-07-14 33.00 33.16 32.14 32.17 42444
2021-07-15 31.89 33.00 31.52 32.08 108544
2021-07-16 32.33 32.64 31.26 31.36 75936
2021-07-19 30.01 30.60 28.54 30.48 208692
2021-07-20 30.44 32.05 30.19 31.87 82808
2021-07-21 32.47 34.01 31.90 33.24 118278
2021-07-22 33.51 33.65 32.14 33.15 48154
2021-07-23 33.23 33.61 32.69 33.01 22858
2021-07-26 32.86 33.87 32.86 33.83 70868
2021-07-27 33.59 33.83 31.02 31.48 103948
2021-07-28 31.56 32.01 30.88 31.84 56156
2021-07-29 32.37 32.37 31.38 32.09 31190
2021-07-30 31.74 32.39 31.26 31.93 76070
2021-08-02 31.77 33.12 31.33 31.66 96852
2021-08-03 31.87 33.07 31.45 32.78 40958
2021-08-04 32.42 33.63 31.54 32.69 66234
2021-08-05 31.92 33.67 31.92 32.40 68630
2021-08-06 32.74 32.97 32.13 32.76 52072
2021-08-09 32.52 33.37 32.35 33.07 24492
2021-08-10 33.60 34.81 33.12 34.64 74212
2021-08-11 34.73 35.00 33.86 34.96 66630
2021-08-12 35.00 35.00 34.40 34.51 42338
2021-08-13 34.64 34.79 33.81 33.81 38842
2021-08-16 33.74 34.44 32.85 34.21 68778
2021-08-17 33.73 33.87 32.63 33.10 79726
2021-08-18 33.27 33.52 32.00 32.08 91918
2021-08-19 31.90 33.02 31.08 32.11 102506
2021-08-20 31.74 32.33 31.56 32.09 60638
2021-08-23 32.84 33.25 32.72 32.94 82062
2021-08-24 33.21 33.55 32.74 32.98 125514
2021-08-25 33.48 33.49 32.80 33.03 244186
2021-08-26 32.28 32.68 31.64 31.64 73338
2021-08-27 31.83 32.89 31.50 32.75 108440
2021-08-30 32.71 32.71 31.95 31.95 43390
2021-08-31 31.95 32.75 31.26 32.59 78658
2021-09-01 32.59 32.59 31.84 32.18 51296
2021-09-02 32.22 32.76 32.17 32.44 55540
2021-09-03 32.50 32.75 32.02 32.39 81382
2021-09-07 32.30 33.14 31.50 31.61 97868
2021-09-08 31.67 32.55 31.33 32.20 96760
2021-09-09 31.98 32.57 31.70 32.16 50412
2021-09-10 32.52 32.58 31.99 31.99 27248
2021-09-13 32.43 33.54 32.41 33.50 114986
2021-09-14 33.68 33.87 32.36 32.36 74842
2021-09-15 32.75 33.90 32.10 33.61 106298
2021-09-16 33.77 34.03 32.82 33.99 57512
2021-09-17 33.84 34.25 33.13 34.21 247720
2021-09-20 33.19 33.79 32.09 32.62 109626
2021-09-21 32.90 32.90 32.10 32.53 79774
2021-09-22 33.02 34.00 32.42 33.48 67212
2021-09-23 33.49 34.69 32.80 34.59 100082
2021-09-24 34.38 35.03 33.73 33.90 126528
2021-09-27 34.00 34.20 33.29 34.17 100094
2021-09-28 34.20 34.25 32.73 32.82 114130
2021-09-29 32.90 33.91 32.81 33.55 115054
2021-09-30 33.63 34.90 33.17 34.52 295564
2021-10-01 34.63 36.28 34.36 36.03 102586
2021-10-04 36.16 38.55 36.16 38.12 206644
2021-10-05 37.84 38.95 37.22 38.21 141822
2021-10-06 37.71 39.02 36.98 38.67 83730
2021-10-07 39.19 40.24 38.67 39.84 119458
2021-10-08 40.25 40.96 39.80 40.72 72472
2021-10-11 41.13 42.00 40.42 41.44 131788
2021-10-12 41.22 42.50 40.67 42.10 90642
2021-10-13 42.15 42.99 41.61 42.53 97160
2021-10-14 43.00 43.00 42.46 42.70 146386
2021-10-15 43.13 44.27 42.95 44.00 107112
2021-10-18 44.19 45.50 44.19 44.65 122110
2021-10-19 44.88 45.22 43.01 43.44 91464
2021-10-20 43.01 43.76 42.56 43.27 71976
2021-10-21 43.09 43.67 41.83 42.43 77046
2021-10-22 42.16 42.16 32.99 34.01 639542
2021-10-25 34.55 35.09 30.57 30.79 500878
2021-10-26 31.00 33.32 30.59 30.97 381064
2021-10-27 31.00 33.97 31.00 32.56 308650
2021-10-28 32.38 32.38 30.94 31.22 142956
2021-10-29 31.01 31.64 30.69 30.91 136502
2021-11-01 31.21 32.72 31.21 31.98 114234
2021-11-02 31.98 31.98 30.71 31.24 121658
2021-11-03 30.76 32.50 30.76 31.64 116710
2021-11-04 31.95 32.18 30.32 31.68 177974
2021-11-05 32.00 33.48 31.26 32.86 124952
2021-11-08 32.74 33.46 32.50 32.78 78648
2021-11-09 32.75 33.00 32.25 32.64 59566
2021-11-10 32.68 33.24 31.65 31.94 80906
2021-11-11 31.96 33.00 31.96 32.58 155878
2021-11-12 31.83 32.51 31.83 32.16 50232
2021-11-15 32.18 33.24 32.03 32.50 139530
2021-11-16 32.50 32.55 31.64 31.93 72556
2021-11-17 32.23 32.40 31.65 31.83 73466
2021-11-18 32.12 32.49 31.25 32.49 65400
2021-11-19 32.00 32.02 31.01 31.77 100512
2021-11-22 31.93 33.35 31.71 32.52 131782
2021-11-23 32.83 34.43 32.83 33.54 114922
2021-11-24 33.89 36.45 33.89 35.91 255934
2021-11-26 35.00 35.00 33.07 34.33 86424
2021-11-29 34.75 34.75 30.62 31.09 343474
2021-11-30 31.07 31.84 30.01 31.69 198782
2021-12-01 31.76 32.67 30.67 31.07 108358
2021-12-02 31.19 33.79 30.83 33.34 171832
2021-12-03 33.52 33.69 32.33 33.08 88192
2021-12-06 33.46 33.78 32.36 33.39 86700
2021-12-07 33.84 34.25 32.56 32.91 108170
2021-12-08 32.91 33.67 31.75 31.95 90134
2021-12-09 31.53 32.12 30.50 31.54 112834
2021-12-10 31.87 32.00 31.18 31.62 69196
2021-12-13 31.63 31.69 30.51 30.61 77718
2021-12-14 30.67 31.22 30.48 30.67 84596
2021-12-15 30.53 31.47 29.50 31.25 105028
2021-12-16 31.36 32.03 30.84 31.02 50598
2021-12-17 30.84 31.99 30.00 31.98 139402
2021-12-20 31.14 31.69 30.68 31.69 56152
2021-12-21 31.91 32.78 31.75 32.14 62736
2021-12-22 32.09 32.69 31.71 32.22 54186
2021-12-23 32.39 32.68 31.15 31.39 54578
2021-12-27 31.19 32.00 29.75 31.93 111274
2021-12-28 31.92 31.92 30.62 31.15 76674
2021-12-29 31.28 31.37 30.28 30.52 138162
2021-12-30 30.50 31.12 30.40 30.81 84480
2021-12-31 30.76 31.22 30.11 30.66 340000
2022-01-03 30.97 31.78 30.15 30.80 239508
2022-01-04 31.03 32.23 30.76 31.05 153762
2022-01-05 31.42 32.33 31.20 31.54 168344
2022-01-06 32.11 32.53 31.88 32.07 89946
2022-01-07 32.02 32.11 30.79 30.99 280788
2022-01-10 31.09 31.21 30.08 30.63 345794
2022-01-11 30.94 31.67 30.50 31.66 100266
2022-01-12 31.76 32.50 31.01 31.93 155608
2022-01-13 32.26 33.14 31.68 31.81 158466
2022-01-14 31.64 32.75 31.50 32.39 94896
2022-01-18 32.82 33.02 32.21 32.75 103826
2022-01-19 32.78 32.78 31.51 31.93 76328
2022-01-20 31.65 32.87 31.63 31.82 108440
2022-01-21 31.63 31.87 30.68 31.48 117374
2022-01-24 30.80 31.99 30.00 31.82 216400
2022-01-25 31.52 31.64 30.66 30.79 144702
2022-01-26 31.25 31.71 30.07 30.66 155774
2022-01-27 31.21 31.25 30.26 30.65 88178
2022-01-28 30.62 31.65 30.43 31.03 118506
2022-01-31 31.22 31.97 30.74 31.52 125834
2022-02-01 31.60 33.16 31.59 33.16 218044
2022-02-02 33.02 33.73 32.54 33.16 167504
2022-02-03 32.83 33.27 32.43 32.86 69566
2022-02-04 33.06 34.09 32.86 33.38 136402
2022-02-07 33.22 34.23 33.22 33.97 182938
2022-02-08 33.72 33.97 32.57 32.74 110596
2022-02-09 32.75 33.26 32.75 33.07 69674
2022-02-10 32.74 33.73 32.44 32.53 125142
2022-02-11 33.02 34.77 33.00 34.64 258328
2022-02-14 34.56 34.65 33.77 34.22 190002
2022-02-15 34.07 34.41 32.31 32.50 148228
2022-02-16 32.50 33.25 32.21 32.33 83776
2022-02-17 32.38 33.18 32.22 32.77 147846
2022-02-18 32.57 33.14 32.06 32.86 122300
2022-02-22 33.09 33.14 29.33 31.18 785678
2022-02-23 30.93 31.51 30.00 30.88 108672
2022-02-24 30.44 31.55 29.05 31.31 265970
2022-02-25 31.50 32.74 30.57 32.31 310512
2022-02-28 32.06 34.68 32.06 34.00 267360
2022-03-01 34.50 36.80 34.49 36.52 327116
2022-03-02 36.80 38.30 36.75 37.88 196994
2022-03-03 37.12 37.94 36.87 36.99 97462
2022-03-04 37.58 37.72 35.91 37.30 150332
2022-03-07 37.44 38.99 35.25 35.51 147206
2022-03-08 36.39 36.82 34.35 34.94 237078
2022-03-09 29.89 31.06 29.11 30.68 4518922
2022-03-10 30.94 32.44 30.36 31.96 794540
2022-03-11 32.12 32.72 31.15 31.58 651808
2022-03-14 31.75 31.99 29.94 31.16 550418
2022-03-15 30.40 31.37 29.56 30.71 278430
2022-03-16 31.02 31.33 30.14 31.06 299992
2022-03-17 31.34 32.38 31.25 31.97 217018
2022-03-18 31.70 32.16 31.29 32.13 626376
2022-03-21 32.42 33.55 32.42 33.06 207210
2022-03-22 33.11 33.37 31.86 32.87 207732
2022-03-23 33.23 33.69 32.70 33.29 165682
2022-03-24 33.34 34.86 33.34 34.38 227154
2022-03-25 34.38 35.46 34.29 34.29 780660
2022-03-28 34.08 34.08 32.99 33.55 325002
2022-03-29 33.35 33.75 32.69 33.57 304354
2022-03-30 33.81 34.82 32.77 32.86 247280
2022-03-31 33.09 33.54 32.20 32.51 413456
2022-04-01 32.19 32.97 32.19 32.42 372110
2022-04-04 32.40 33.68 32.40 33.20 208482
2022-04-05 33.17 33.91 32.76 32.92 202754
2022-04-06 33.17 33.52 32.75 33.29 145274
2022-04-07 33.50 33.87 32.48 33.54 160654
2022-04-08 33.55 34.80 33.55 34.64 159910
2022-04-11 34.44 34.46 33.55 33.78 144250
2022-04-12 34.09 35.80 34.09 35.43 212492
2022-04-13 35.67 36.20 35.04 35.49 147834
2022-04-14 35.32 35.90 35.12 35.28 130002
2022-04-18 35.62 35.62 34.75 35.09 121960
2022-04-19 35.37 36.40 35.36 36.24 196982
2022-04-20 36.24 37.00 35.44 36.99 133760
2022-04-21 36.93 37.24 35.46 35.46 160518
2022-04-22 35.61 35.89 34.10 34.49 141754
2022-04-25 33.88 34.12 32.54 34.07 214036
2022-04-26 34.24 35.16 33.78 34.34 168720
2022-04-27 34.33 35.12 34.01 34.71 110074
2022-04-28 35.18 36.50 34.23 36.23 165988
2022-04-29 36.30 37.06 35.47 35.58 187102
2022-05-02 35.56 36.27 35.01 35.85 194632
2022-05-03 35.88 37.40 35.88 36.76 290920
2022-05-04 36.37 36.77 35.26 36.50 192130
2022-05-05 36.62 36.78 35.10 35.88 139078
2022-05-06 36.06 36.40 35.25 36.30 153474
2022-05-09 36.00 36.01 33.28 33.55 321160
2022-05-10 33.96 35.26 33.19 33.80 331710
2022-05-11 34.69 37.38 34.69 35.25 409262
2022-05-12 35.71 36.49 34.91 35.48 404344
2022-05-13 35.67 37.40 35.67 36.41 598050
2022-05-16 37.00 38.73 36.80 38.67 343014
2022-05-17 39.15 39.99 38.17 39.94 228904
2022-05-18 40.44 40.85 38.37 39.04 451502
2022-05-19 38.07 40.08 38.07 39.58 285290
2022-05-20 40.05 40.58 39.27 40.25 318332
2022-05-23 40.13 41.22 39.18 40.91 504132
2022-05-24 40.53 41.63 39.81 41.27 301738
2022-05-25 41.11 41.88 40.76 41.80 380178
2022-05-26 41.85 42.20 41.36 42.00 285212
2022-05-27 42.25 43.20 41.87 43.10 350696
2022-05-31 43.30 43.83 41.25 42.02 796290
2022-06-01 42.10 42.63 39.52 40.38 466496
2022-06-02 40.00 41.49 39.73 41.29 398242
2022-06-03 41.32 42.45 40.68 42.20 224652
2022-06-06 42.71 42.97 41.30 42.01 265836
2022-06-07 41.88 43.28 41.55 43.17 371972
2022-06-08 43.61 43.85 42.46 43.58 383288
2022-06-09 43.82 44.99 41.46 41.46 361481
2022-06-10 41.12 42.48 40.20 40.91 272542
2022-06-13 39.55 39.90 37.58 38.41 542938
2022-06-14 38.90 39.36 37.14 37.40 287198
2022-06-15 37.61 39.09 37.55 38.35 413453
2022-06-16 37.47 38.69 36.10 36.19 374937
2022-06-17 36.47 38.43 34.65 35.13 734995
2022-06-21 35.57 37.16 35.23 36.72 424206
2022-06-22 35.11 36.51 34.53 35.35 490050
2022-06-23 35.70 35.97 33.88 34.76 333377
2022-06-24 35.08 35.75 33.82 34.01 1577784
2022-06-27 34.69 35.90 34.29 34.96 279966
2022-06-28 35.74 36.38 35.27 35.94 249541
2022-06-29 36.45 36.87 34.31 34.40 213890
2022-06-30 33.86 34.95 33.44 34.14 358678
2022-07-01 34.50 34.90 33.10 34.59 159541
2022-07-05 33.81 34.05 32.19 33.98 405694
2022-07-06 33.44 33.97 31.34 32.36 327640
2022-07-07 33.27 35.10 32.62 35.00 213926
2022-07-08 35.50 36.33 34.81 35.56 227178
2022-07-11 34.97 36.05 34.29 35.80 285668
2022-07-12 34.91 35.60 34.22 34.70 156996
2022-07-13 34.41 35.39 34.01 34.45 158715
2022-07-14 33.96 34.88 32.15 34.74 321918
2022-07-15 35.12 35.76 34.11 35.68 193514
2022-07-18 36.44 37.00 35.69 36.41 118634
2022-07-19 36.46 37.19 36.04 36.83 131011
2022-07-20 36.95 37.37 36.19 37.31 168196
2022-07-21 36.05 36.14 34.80 36.09 152164
2022-07-22 36.28 36.59 34.81 35.10 118170
2022-07-25 35.54 37.88 35.13 37.79 184883
2022-07-26 38.10 38.47 37.74 38.00 206552
2022-07-27 38.12 38.70 37.62 38.56 129486
2022-07-28 38.66 39.78 38.13 39.37 347378
2022-07-29 39.80 40.85 39.49 40.68 234810
2022-08-01 40.49 41.15 39.50 40.65 173014
2022-08-02 40.75 40.95 40.02 40.41 130535
2022-08-03 40.81 41.08 39.73 40.17 187806
2022-08-04 39.45 39.45 37.37 38.01 203744
2022-08-05 37.49 39.04 37.49 38.75 137500
2022-08-08 38.91 40.00 38.74 39.61 223898
2022-08-09 40.16 40.54 39.09 39.70 171312
2022-08-10 40.97 40.97 37.15 38.65 436808
2022-08-11 39.11 39.68 38.20 38.69 234406
2022-08-12 38.82 39.44 38.13 39.16 200229
2022-08-15 37.80 38.79 37.00 38.66 163640
2022-08-16 38.52 39.02 38.02 38.62 178696
2022-08-17 38.30 38.98 38.03 38.61 171096
2022-08-18 39.12 40.36 39.04 40.05 217301
2022-08-19 40.03 40.37 39.28 39.44 393665
2022-08-22 39.29 39.29 37.32 37.51 351539
2022-08-23 38.16 38.86 37.54 38.20 488096
2022-08-24 38.16 38.68 37.71 38.54 316903
2022-08-25 38.20 38.20 36.53 36.99 479422
2022-08-26 37.04 37.47 36.31 36.75 231299
2022-08-29 37.03 38.27 36.56 37.97 178742
2022-08-30 37.44 37.44 36.29 36.80 203560
2022-08-31 36.57 37.62 36.11 36.87 394967
2022-09-01 36.56 36.56 35.10 35.62 273232
2022-09-02 36.38 36.65 35.77 36.08 212759
2022-09-06 36.54 36.99 35.54 35.63 245131
2022-09-07 35.17 35.95 35.01 35.86 176467
2022-09-08 35.86 36.44 35.57 35.86 191590
2022-09-09 36.46 37.21 36.10 37.19 174487
2022-09-12 37.79 39.57 37.39 39.31 253283
2022-09-13 38.60 39.42 38.33 38.41 459986
2022-09-14 38.56 40.59 38.56 40.39 338428
2022-09-15 39.82 40.38 38.85 38.90 295472
2022-09-16 38.68 39.13 37.96 38.36 689915
2022-09-19 37.44 38.31 37.02 37.43 488848
2022-09-20 37.35 37.46 35.31 36.32 638816
2022-09-21 36.97 36.97 34.98 35.00 209692
2022-09-22 35.47 35.47 33.90 33.92 197235
2022-09-23 33.52 33.52 31.40 32.07 422249
2022-09-26 31.77 32.45 31.30 31.59 330573
2022-09-27 32.00 32.55 31.59 31.88 177335
2022-09-28 32.07 33.85 31.88 33.75 197230
2022-09-29 33.29 33.43 32.75 33.05 235152
2022-09-30 32.67 33.20 32.51 32.58 366534
2022-10-03 33.72 34.39 33.54 34.08 161002
2022-10-04 34.73 35.73 34.73 35.68 154933
2022-10-05 35.53 36.49 34.89 36.42 212663
2022-10-06 36.07 36.90 35.50 36.60 158222
2022-10-07 36.32 36.32 34.41 34.79 256168
2022-10-10 34.78 35.70 34.32 34.64 150158
2022-10-11 34.35 35.04 33.84 34.24 248395
2022-10-12 33.91 34.57 33.04 34.27 287967
2022-10-13 33.54 35.38 33.54 35.37 200092
2022-10-14 35.27 35.46 33.80 33.94 154342
2022-10-17 34.71 35.14 34.31 34.91 219189
2022-10-18 35.26 35.96 34.92 35.78 163833
2022-10-19 35.46 36.20 35.46 35.93 215514
2022-10-20 36.27 36.40 34.15 34.68 268443
2022-10-21 34.85 35.32 34.52 34.96 236781
2022-10-24 34.90 35.33 34.37 34.53 155231
2022-10-25 34.31 35.19 34.02 34.39 201759
2022-10-26 35.24 35.61 34.32 34.57 257705
2022-10-27 35.10 35.52 34.70 35.08 193510
2022-10-28 35.43 36.58 35.15 36.29 237242
2022-10-31 35.97 36.82 35.97 36.78 110251
2022-11-01 37.47 37.87 36.34 36.38 506801
2022-11-02 36.52 36.62 35.26 35.40 131390
2022-11-03 35.26 36.52 35.12 35.54 253979
2022-11-04 35.51 36.36 35.17 36.35 203783
2022-11-07 36.35 37.19 36.35 37.04 274866
2022-11-08 37.12 37.30 36.30 36.89 162907
2022-11-09 36.54 36.56 33.59 34.10 176448
2022-11-10 35.00 35.69 33.45 34.80 214481
2022-11-11 35.21 35.44 33.88 34.94 234128
2022-11-14 35.02 35.87 34.35 34.37 188168
2022-11-15 34.77 35.69 34.34 35.39 156423
2022-11-16 35.18 35.38 34.16 34.26 160459
2022-11-17 33.82 34.03 33.22 33.51 145023
2022-11-18 33.45 33.77 32.95 33.60 254482
2022-11-21 32.95 33.19 31.36 32.04 214077
2022-11-22 32.54 33.66 32.54 33.09 138572
2022-11-23 32.64 32.98 32.24 32.75 98280
2022-11-25 33.02 33.68 32.73 33.03 112203
2022-11-28 32.40 33.26 32.24 32.51 239685
2022-11-29 32.91 34.03 32.74 33.88 270384
2022-11-30 34.17 34.26 33.32 34.03 397894
2022-12-01 34.51 35.13 33.39 33.58 287452
2022-12-02 33.20 33.96 33.20 33.51 152804
2022-12-05 34.09 34.61 32.77 33.27 240400
2022-12-06 32.93 33.65 31.84 32.03 213125
2022-12-07 31.80 32.25 31.67 32.01 156517
2022-12-08 32.67 32.67 31.75 31.94 169027
2022-12-09 31.99 32.36 31.46 31.46 199473
2022-12-12 31.56 33.02 31.51 32.55 173371
2022-12-13 33.56 34.11 32.38 32.73 591732
2022-12-14 32.73 32.78 31.79 32.08 245412
2022-12-15 31.98 32.83 31.71 32.76 433858
2022-12-16 32.23 32.74 31.29 32.39 626436
2022-12-19 32.61 32.70 31.01 31.35 229944
2022-12-20 31.33 31.83 31.13 31.34 143399
2022-12-21 31.68 32.35 31.68 32.34 124901
2022-12-22 32.35 32.35 31.44 31.98 108043
2022-12-23 32.02 32.99 32.00 32.99 97652
2022-12-27 33.00 33.87 32.80 33.64 149765
2022-12-28 33.63 33.66 32.11 32.35 121728
2022-12-29 32.26 33.28 32.26 33.21 164032
2022-12-30 33.09 33.53 32.94 33.08 116350
2023-01-03 33.22 33.23 31.53 32.00 216395
2023-01-04 31.98 32.09 31.35 31.53 167357
2023-01-05 31.86 31.86 31.05 31.62 155628
2023-01-06 32.09 32.37 31.71 31.96 159482
2023-01-09 32.22 32.38 30.95 31.08 287965
2023-01-10 31.19 31.49 30.56 31.32 256766
2023-01-11 31.44 31.87 31.21 31.87 246241
2023-01-12 32.05 32.66 31.72 31.99 168666
2023-01-13 32.06 32.41 31.73 32.41 146687
2023-01-17 32.50 33.43 32.49 32.98 179733
2023-01-18 32.98 33.02 31.12 31.19 316877
2023-01-19 31.05 31.67 30.96 31.30 174243
2023-01-20 31.53 31.65 30.91 31.21 175551
2023-01-23 31.58 31.86 30.96 31.62 395812
2023-01-24 31.70 31.70 30.94 31.18 151161
2023-01-25 31.00 32.02 30.73 31.89 234508
2023-01-26 32.12 32.25 31.47 31.98 133803
2023-01-27 31.96 32.16 31.32 31.39 162260
2023-01-30 31.38 31.69 30.74 30.79 200520
2023-01-31 31.00 31.32 30.47 31.29 223293
2023-02-01 31.25 31.25 29.78 30.83 479149
2023-02-02 31.01 31.23 30.42 30.21 275933
2023-02-03 30.04 30.49 29.29 29.29 266598
2023-02-06 29.26 29.48 28.85 29.09 194819
2023-02-07 29.11 29.74 28.81 29.74 195432
2023-02-08 29.64 29.94 29.23 29.41 181778
2023-02-09 29.50 29.50 28.89 29.10 173000
2023-02-10 29.18 29.74 28.91 29.73 130497
2023-02-13 29.72 29.88 29.31 29.52 114812
2023-02-14 29.42 30.10 29.18 29.93 230426
2023-02-15 29.74 29.81 29.32 29.64 161371
2023-02-16 29.50 29.63 29.01 29.50 162905
2023-02-17 29.37 29.37 28.90 28.93 260472
2023-02-21 28.80 28.90 27.90 28.14 296802
2023-02-22 28.05 28.54 27.80 28.50 223133
2023-02-23 28.90 29.32 28.77 29.17 269966
2023-02-24 28.99 29.34 28.79 29.27 159556
2023-02-27 29.30 29.49 28.96 28.97 297770
2023-02-28 29.39 30.49 28.46 29.75 757002
2023-03-01 29.72 29.93 29.36 29.61 276805
2023-03-02 29.53 30.59 29.51 30.42 268274
2023-03-03 30.30 31.99 30.30 31.45 374956
2023-03-06 31.33 31.68 30.80 31.25 250192
2023-03-07 31.16 31.63 30.98 31.54 178044
2023-03-08 31.43 31.93 30.91 31.56 260293
2023-03-09 31.60 32.85 31.51 31.53 420805
2023-03-10 31.42 32.31 31.28 31.63 443415
2023-03-13 31.00 32.18 30.56 31.35 328953
2023-03-14 31.68 32.76 31.56 31.95 390670
2023-03-15 31.01 31.10 29.25 30.02 677136
2023-03-16 29.48 30.81 28.66 30.55 445623
2023-03-17 30.50 30.56 29.24 29.55 615768
2023-03-20 29.62 30.86 29.57 30.28 421550
2023-03-21 30.51 31.48 30.22 31.41 324904
2023-03-22 31.40 31.65 30.60 30.64 234966
2023-03-23 30.74 31.07 29.85 30.13 187888
2023-03-24 29.62 30.27 29.32 30.18 207885
2023-03-27 30.36 30.96 30.16 30.60 163460
2023-03-28 30.47 31.24 30.35 30.98 185289
2023-03-29 31.19 31.27 30.46 30.88 258996
2023-03-30 31.21 31.50 30.85 31.02 198502
2023-03-31 31.16 31.39 30.88 31.30 290673
2023-04-03 31.96 32.34 31.56 31.82 373165
2023-04-04 31.90 31.90 30.76 31.02 144601
2023-04-05 31.83 32.11 30.98 31.52 279130
2023-04-06 31.70 31.74 31.09 31.21 179098
2023-04-10 31.15 31.75 31.15 31.54 234992
2023-04-11 31.74 32.20 31.47 31.77 163868
2023-04-12 31.81 31.93 31.50 31.63 122199
2023-04-13 31.75 31.93 31.48 31.60 112053
2023-04-14 31.72 32.29 31.64 32.23 165527
2023-04-17 32.23 32.39 31.43 31.63 106906
2023-04-18 31.60 31.70 31.28 31.52 164034
2023-04-19 31.15 31.44 30.53 30.91 230895
2023-04-20 30.62 30.77 29.96 30.18 215127
2023-04-21 30.18 31.12 30.02 31.05 254223
2023-04-24 30.90 31.37 30.74 31.01 197285
2023-04-25 30.90 30.90 30.09 30.12 128020
2023-04-26 30.19 30.27 29.43 29.69 169923
2023-04-27 29.72 30.27 29.58 30.05 152355
2023-04-28 29.99 30.96 29.83 30.80 201981
2023-05-01 30.64 30.98 30.20 30.63 160961
2023-05-02 30.78 30.78 29.02 29.53 271035
2023-05-03 29.25 29.90 29.12 28.43 296854
2023-05-04 28.06 28.11 26.32 27.45 475533
2023-05-05 27.93 30.04 27.93 29.37 420977
2023-05-08 29.85 30.08 29.48 29.77 173509
2023-05-09 29.58 30.34 29.52 30.05 201174
2023-05-10 30.37 30.42 29.64 29.84 226875
2023-05-11 29.37 29.49 28.82 29.24 211488
2023-05-12 29.18 29.71 29.08 29.66 236402
2023-05-15 29.87 30.79 29.86 30.74 378454
2023-05-16 30.70 30.73 30.00 30.70 185417
2023-05-17 30.94 31.14 30.33 31.04 202117
2023-05-18 30.89 31.69 30.77 31.55 169827
2023-05-19 31.78 31.99 31.36 31.80 129537
2023-05-22 31.64 32.06 31.34 31.35 178617
2023-05-23 31.48 32.15 31.41 31.82 124643
2023-05-24 31.97 31.97 30.92 30.98 194465
2023-05-25 30.75 31.28 30.60 30.88 218849
2023-05-26 30.86 31.10 30.58 30.90 133987
2023-05-30 30.58 31.95 30.58 31.85 228949
2023-05-31 31.60 32.61 31.21 32.53 428374
2023-06-01 32.54 32.98 32.02 32.76 260751
2023-06-02 32.97 33.23 32.62 32.82 257363
2023-06-05 33.07 33.18 32.37 32.82 146276
2023-06-06 32.18 32.91 32.18 32.86 164686
2023-06-07 32.99 33.73 32.99 33.35 253653
2023-06-08 33.47 33.56 33.14 33.53 192242
2023-06-09 33.44 33.44 32.65 32.84 181128
2023-06-12 33.31 34.14 33.18 33.66 316086
2023-06-13 33.89 34.43 33.08 33.19 208604
2023-06-14 33.48 33.74 32.73 33.18 262316
2023-06-15 33.25 33.98 33.25 33.66 294481
2023-06-16 33.93 33.98 33.22 33.94 348552
2023-06-20 33.82 33.95 33.31 33.84 243425
2023-06-21 33.85 34.22 33.78 34.03 213422
2023-06-22 33.85 33.85 33.32 33.64 136745
2023-06-23 33.29 33.62 32.93 33.20 304409
2023-06-26 33.22 34.00 33.22 33.83 146300
2023-06-27 33.85 34.14 33.62 34.00 159021
2023-06-28 34.02 34.70 33.75 34.63 154235
2023-06-29 34.69 35.14 34.56 35.14 119096
2023-06-30 35.43 35.67 35.01 35.14 129555
2023-07-03 35.00 35.63 35.00 35.22 111227
2023-07-05 35.25 35.45 35.00 35.11 140144
2023-07-06 34.92 35.00 34.38 34.78 153481
2023-07-07 34.67 35.52 34.67 35.00 229709
2023-07-10 35.01 35.59 34.74 35.32 277214
2023-07-11 35.46 36.70 35.46 36.10 477601
2023-07-12 36.14 36.77 36.10 36.53 268677
2023-07-13 36.47 36.99 36.47 36.65 221642
2023-07-14 36.55 36.68 35.82 35.84 155257
2023-07-17 35.80 36.12 35.35 35.45 163420
2023-07-18 35.28 36.00 35.28 35.69 198127
2023-07-19 35.66 36.01 35.63 35.80 148493
2023-07-20 35.76 35.99 35.46 35.75 164444
2023-07-21 36.26 36.26 35.41 35.50 237765
2023-07-24 35.75 36.07 35.55 35.97 165089
2023-07-25 35.75 36.27 35.59 36.03 223141
2023-07-26 36.03 36.30 35.90 36.10 122586
2023-07-27 36.14 36.40 35.90 36.10 109432
2023-07-28 36.24 36.27 35.55 35.55 139836
2023-07-31 35.81 36.22 35.61 36.00 129043
2023-08-01 36.18 36.18 35.51 35.88 149164
2023-08-02 35.70 35.94 35.37 34.95 164136
2023-08-03 34.49 35.89 34.49 35.80 177627
2023-08-04 35.80 36.37 35.65 35.68 110260
2023-08-07 35.76 36.42 35.35 36.31 175663
2023-08-08 34.59 35.36 33.79 34.82 235240
2023-08-09 35.03 35.37 34.91 34.92 161900
2023-08-10 35.20 36.04 35.20 35.75 144526
2023-08-11 35.96 36.12 35.54 35.70 107650
2023-08-14 35.87 36.31 35.67 36.29 161577
2023-08-15 36.17 36.17 35.73 35.82 124209
2023-08-16 35.80 36.06 35.41 35.46 142498
2023-08-17 35.45 35.90 34.57 34.58 147100
2023-08-18 34.32 35.23 34.16 35.18 130415
2023-08-21 35.11 35.52 34.98 35.28 100303
2023-08-22 35.41 35.79 35.22 35.26 122000
2023-08-23 35.79 36.05 35.19 35.29 149469
2023-08-24 35.11 35.40 34.98 35.08 92404
2023-08-25 35.46 35.46 34.69 34.86 140586
2023-08-28 35.00 35.65 34.85 35.64 151677
2023-08-29 35.76 35.76 35.38 35.61 160768
2023-08-30 35.65 35.74 35.13 35.19 128459
2023-08-31 35.26 35.42 34.93 35.11 268928
2023-09-01 35.34 35.71 35.15 35.29 128664
2023-09-05 35.25 35.25 33.74 33.86 240942
2023-09-06 33.11 33.68 32.70 33.37 327729
2023-09-07 33.35 34.41 33.26 34.20 194884
2023-09-08 34.61 35.04 34.14 34.99 176409
2023-09-11 35.20 35.40 34.37 34.44 163636
2023-09-12 34.37 35.31 34.37 35.28 188802
2023-09-13 35.25 35.25 34.43 34.59 238907
2023-09-14 35.01 35.93 34.62 34.79 396290
2023-09-15 34.52 35.01 34.19 34.54 986762
2023-09-18 34.49 34.81 33.82 33.87 264978
2023-09-19 34.05 35.28 33.95 34.63 310795
2023-09-20 34.59 34.92 34.20 34.25 150078
2023-09-21 34.03 34.41 33.53 33.58 141613
2023-09-22 33.86 34.60 33.86 34.25 147969
2023-09-25 33.95 34.80 33.95 34.54 173252
2023-09-26 34.46 34.76 33.80 33.83 192300
2023-09-27 34.25 34.51 33.88 34.25 166192
2023-09-28 34.31 34.59 34.01 34.30 159509
2023-09-29 34.33 34.33 33.66 33.75 342493
2023-10-02 33.54 33.54 32.82 33.20 238851
2023-10-03 32.92 33.13 32.10 32.12 279619
2023-10-04 32.00 32.46 31.31 32.42 204417
2023-10-05 32.11 32.93 32.11 32.47 205475
2023-10-06 32.74 33.49 32.30 33.21 141686
2023-10-09 33.78 34.82 33.75 34.45 203869
2023-10-10 34.44 35.01 34.36 34.83 181780
2023-10-11 34.75 35.73 34.75 35.64 137781
2023-10-12 35.57 35.77 35.17 35.40 94035
2023-10-13 35.75 35.96 35.49 35.84 172654
2023-10-16 35.97 36.20 35.70 35.83 150210
2023-10-17 35.80 36.57 35.80 36.30 383093
2023-10-18 36.41 36.47 35.78 36.14 197178
2023-10-19 36.04 36.57 35.97 36.00 100900
2023-10-20 35.91 36.22 35.67 36.20 209647
2023-10-23 35.91 35.94 35.20 35.66 198779
2023-10-24 35.67 35.76 35.04 35.32 135376
2023-10-25 35.22 35.56 35.02 35.03 79460
2023-10-26 35.06 36.07 34.95 35.98 235008
2023-10-27 35.85 35.85 35.04 35.25 112398
2023-10-30 35.50 35.86 34.81 35.12 103095
2023-10-31 34.98 35.58 34.94 35.44 78377
2023-11-01 35.54 36.15 35.32 35.62 241254
2023-11-02 36.73 37.00 35.92 36.93 203781
2023-11-03 36.84 37.17 36.18 36.67 152397
2023-11-06 36.81 36.81 36.15 36.67 109574
2023-11-07 36.14 36.25 35.63 35.69 137614
2023-11-08 35.81 35.81 35.07 35.32 168436
2023-11-09 34.49 35.04 33.41 33.83 451945
2023-11-10 33.85 34.82 33.65 34.55 262446
2023-11-13 34.32 35.21 34.31 35.21 174803
2023-11-14 35.70 35.97 35.43 35.64 170960
2023-11-15 35.62 35.84 35.02 35.30 147271
2023-11-16 35.03 35.28 34.35 34.60 124011
2023-11-17 34.94 35.76 34.94 35.65 120526
2023-11-20 35.65 36.12 35.37 35.42 90504
2023-11-21 35.40 35.89 35.10 35.86 106631
2023-11-22 35.60 35.93 35.32 35.91 128509
2023-11-24 36.08 36.97 36.07 36.72 149466
2023-11-27 36.44 36.69 36.07 36.21 127850
2023-11-28 36.32 36.40 35.49 35.52 129500
2023-11-29 35.67 35.98 35.53 35.53 130227
2023-11-30 35.58 36.56 35.58 36.36 306730
2023-12-01 36.25 36.90 36.25 36.43 122557
2023-12-04 36.50 37.17 36.49 37.06 158849
2023-12-05 36.76 36.97 35.89 35.91 155690
2023-12-06 35.80 36.08 34.86 34.88 417249
2023-12-07 34.88 34.99 34.37 34.63 186215
2023-12-08 34.75 35.08 34.53 34.70 274329
2023-12-11 34.81 34.81 34.03 34.31 190117
2023-12-12 32.50 33.64 32.22 33.08 2901062
2023-12-13 33.28 33.64 32.76 33.58 938754
2023-12-14 34.10 34.41 33.11 33.15 907695
2023-12-15 32.71 32.97 32.15 32.77 912165
2023-12-18 33.89 34.13 33.29 33.79 621598
2023-12-19 33.69 34.22 33.40 34.02 341020
2023-12-20 33.94 34.32 33.37 33.39 290402
2023-12-21 33.46 33.96 33.46 33.59 295316
2023-12-22 33.76 34.08 33.36 33.40 543999
2023-12-26 33.55 33.98 33.51 33.90 166015
2023-12-27 33.83 34.09 33.52 33.59 149618
2023-12-28 33.43 34.02 33.43 33.70 427394
2023-12-29 33.87 33.87 33.28 33.40 353297
2024-01-02 33.62 33.88 33.46 33.69 169913
2024-01-03 33.69 33.79 33.31 33.32 329624
2024-01-04 33.69 33.69 32.48 32.49 282072
2024-01-05 32.51 33.15 32.31 33.13 466651
2024-01-08 32.75 34.55 32.11 34.12 1013426
2024-01-09 33.95 33.95 32.62 32.65 590069
2024-01-10 32.73 32.81 32.35 32.41 207991
2024-01-11 32.43 32.75 32.21 32.69 234630
2024-01-12 33.08 33.44 32.72 33.10 287964
2024-01-16 32.98 33.56 32.86 33.09 540819
2024-01-17 32.92 33.33 32.40 32.63 303706
2024-01-18 32.67 33.21 32.32 33.00 363363
2024-01-19 33.01 33.20 32.22 32.40 348365
2024-01-22 32.54 32.97 32.25 32.93 281239
2024-01-23 32.99 33.00 32.56 32.66 225084
2024-01-24 32.93 32.93 32.26 32.50 318730
2024-01-25 32.70 33.24 32.47 33.23 317101
2024-01-26 33.39 34.17 33.38 33.63 320491
2024-01-29 33.58 33.66 33.14 33.60 329037
2024-01-30 33.43 33.73 33.21 33.53 225911
2024-01-31 33.52 33.60 32.51 32.52 324713
2024-02-01 32.66 33.13 32.58 32.86 208961
2024-02-02 32.68 32.71 32.15 32.45 224568
2024-02-05 32.15 32.80 31.73 32.38 273072
2024-02-06 32.50 32.83 32.36 32.45 370202
2024-02-07 32.65 32.91 32.40 32.83 268258
2024-02-08 32.78 32.79 32.31 32.57 295790
2024-02-09 32.68 32.92 32.50 32.84 191306
2024-02-12 32.99 33.15 32.85 33.00 378349
2024-02-13 32.75 32.75 32.20 32.30 280783
2024-02-14 32.56 32.56 31.98 32.20 311712
2024-02-15 32.22 33.36 32.22 33.21 276322
2024-02-16 33.12 34.20 33.00 34.11 311249
2024-02-20 34.14 34.38 33.75 33.21 406525
2024-02-21 33.08 33.97 32.96 33.84 275052
2024-02-22 33.63 34.22 33.46 34.03 263560
2024-02-23 34.08 34.19 33.75 33.93 408974
2024-02-26 33.78 34.65 33.75 33.85 311693
2024-02-27 33.85 34.14 33.10 33.16 279890
2024-02-28 33.16 33.71 33.10 33.61 325929
2024-02-29 34.22 36.10 33.76 35.32 1001368
2024-03-01 35.37 35.73 34.88 35.41 588322
2024-03-04 35.41 35.54 34.87 34.90 456926
2024-03-05 35.00 35.47 34.88 34.93 380406
2024-03-06 35.15 35.35 34.27 34.34 416993
2024-03-07 34.27 35.26 34.27 35.25 475861
2024-03-08 35.95 36.45 35.26 35.72 473807
2024-03-11 35.62 36.11 35.50 35.93 343216
2024-03-12 35.75 36.50 35.68 36.47 284948
2024-03-13 36.60 37.41 36.60 36.91 348977
2024-03-14 35.45 36.86 35.19 35.88 4841904
2024-03-15 35.76 37.23 35.59 36.66 2508815
2024-03-18 36.60 37.88 36.56 36.99 2915512
2024-03-19 37.58 37.70 36.88 37.11 812985
2024-03-20 36.99 37.51 36.84 37.23 964490
2024-03-21 37.28 37.90 37.12 37.87 731438
2024-03-22 37.90 38.09 37.04 37.09 1116875
2024-03-25 37.81 38.68 37.81 38.55 911298
2024-03-26 38.72 39.19 38.44 38.86 961922
2024-03-27 38.99 39.42 38.80 39.31 902123
2024-03-28 39.42 40.42 39.42 39.87 737481
2024-04-01 39.87 39.87 39.23 39.34 698002
2024-04-02 39.49 40.04 39.40 40.00 645628
2024-04-03 40.24 40.33 39.68 39.85 789760
2024-04-04 39.95 40.02 39.36 39.36 510102
2024-04-05 39.50 39.74 39.06 39.38 756423
2024-04-08 39.47 39.79 39.06 39.15 479273
2024-04-09 39.19 39.44 38.85 39.01 457857
2024-04-10 39.01 39.28 38.62 39.21 430240
2024-04-11 39.45 39.49 38.74 39.32 283488
2024-04-12 39.72 39.72 38.70 39.01 562587
2024-04-15 39.15 39.27 38.24 38.33 524393
2024-04-16 38.21 38.49 37.67 38.48 467052
2024-04-17 38.69 39.25 38.35 38.52 486349
2024-04-18 38.52 38.70 38.05 38.63 438410
2024-04-19 38.61 39.33 38.61 38.94 609531
2024-04-22 38.76 39.26 38.37 39.02 524650
2024-04-23 38.95 39.27 38.33 38.56 533946
2024-04-24 38.56 39.25 38.28 39.19 531967
2024-04-25 38.99 39.55 38.85 38.45 350389
2024-04-26 38.30 39.12 37.98 39.03 313958
2024-04-29 39.09 39.40 38.91 39.32 428189
2024-04-30 39.52 39.77 38.27 38.34 474926
2024-05-01 38.40 38.56 37.65 37.85 409710
2024-05-02 38.11 38.63 37.96 38.23 650336
2024-05-03 38.35 38.44 37.86 38.19 338167
2024-05-06 38.36 38.72 38.21 38.36 310010
2024-05-07 38.38 39.56 38.38 39.21 751455
2024-05-08 39.23 39.67 38.84 39.37 549534
2024-05-09 38.86 39.77 38.62 38.96 495656
2024-05-10 39.55 40.44 38.38 39.89 991794
2024-05-13 40.06 40.58 39.62 39.76 434125
2024-05-14 39.98 40.41 39.77 40.39 546353
2024-05-15 40.27 40.33 39.66 39.98 436367
2024-05-16 39.93 40.27 39.72 40.15 445439
2024-05-17 40.48 40.69 40.15 40.46 386470
2024-05-20 40.58 41.39 40.56 40.94 440832
2024-05-21 40.99 41.77 40.68 41.44 410550
2024-05-22 41.64 41.72 40.18 40.41 479551
2024-05-23 40.41 40.95 39.72 39.80 358617
2024-05-24 40.00 40.19 39.80 40.10 341439
2024-05-28 40.25 40.92 40.10 40.68 405128
2024-05-29 40.58 40.84 39.67 39.97 445515
2024-05-30 39.97 40.17 39.59 39.83 581917
2024-05-31 39.82 41.03 39.82 40.99 912482
2024-06-03 41.03 41.13 39.84 40.04 520777
2024-06-04 39.77 39.97 38.83 39.85 633468
2024-06-05 40.04 40.42 39.83 39.83 366441
2024-06-06 39.83 40.44 39.83 39.94 252206
2024-06-07 39.83 40.25 39.57 39.89 269059
2024-06-10 39.89 40.91 39.68 40.71 327634
2024-06-11 40.55 40.96 40.42 40.54 470001
2024-06-12 40.92 41.40 40.74 40.89 444647
2024-06-13 40.92 40.96 39.62 40.05 437130
2024-06-14 39.75 40.06 39.43 39.56 264733
2024-06-17 39.79 40.00 39.36 39.82 321019
2024-06-18 39.81 40.44 39.81 40.03 345060
2024-06-20 40.03 40.84 40.03 40.21 362369
2024-06-21 40.27 40.27 39.56 39.84 588465
2024-06-24 39.92 40.73 39.58 40.61 418395
2024-06-25 40.77 41.25 40.66 41.24 341387
2024-06-26 41.18 41.18 40.42 40.68 342642
2024-06-27 40.83 41.24 40.68 41.19 331378
2024-06-28 41.69 41.69 41.03 41.44 1039009
2024-07-01 41.85 41.93 41.38 41.67 376816
2024-07-02 41.99 42.99 41.76 42.95 833453
2024-07-03 43.00 43.18 42.65 42.79 255485
2024-07-05 42.69 42.69 42.14 42.22 227932
2024-07-08 42.25 42.83 42.15 42.21 320821
2024-07-09 42.21 42.21 41.57 41.78 651693
2024-07-10 41.75 42.27 41.64 42.17 309870
2024-07-11 42.62 43.04 42.36 42.42 308562
2024-07-12 42.79 42.99 42.52 42.83 405395
2024-07-15 43.15 43.40 42.54 42.56 338900
2024-07-16 42.69 43.34 42.40 43.31 735028
2024-07-17 43.48 43.96 43.23 43.29 543296
2024-07-18 43.19 44.22 43.19 44.03 669436
2024-07-19 44.13 45.17 43.85 45.04 575374
2024-07-22 45.00 45.27 44.27 45.14 475320
2024-07-23 45.13 45.13 44.32 44.46 613580
2024-07-24 44.44 44.45 42.66 42.69 630727
2024-07-25 42.85 43.01 41.81 41.95 568249
2024-07-26 42.19 42.45 41.83 41.23 599705
2024-07-29 41.23 41.75 41.07 41.31 435953
2024-07-30 41.49 41.49 40.86 41.44 426903
2024-07-31 41.55 42.12 41.36 41.48 409996
2024-08-01 41.51 42.01 40.80 41.81 602931
2024-08-02 41.22 41.26 39.70 40.29 720390
2024-08-05 39.78 39.78 37.85 38.59 360112
2024-08-06 38.88 41.05 38.88 40.49 1266611
2024-08-07 41.26 41.41 40.17 40.25 640613
2024-08-08 40.13 41.98 39.60 41.39 929365
2024-08-09 41.31 41.57 40.40 40.65 641541
2024-08-12 40.96 41.11 40.64 40.86 410269
2024-08-13 40.81 41.11 40.42 40.69 283870
2024-08-14 40.69 42.17 40.62 42.16 500210
2024-08-15 42.94 43.88 42.87 43.66 969526
2024-08-16 43.18 43.80 42.94 43.52 377153
2024-08-19 43.54 44.25 43.48 43.79 319590
2024-08-20 43.79 43.79 42.77 43.43 387181
2024-08-21 43.81 43.86 42.47 42.64 302242
2024-08-22 42.75 43.25 42.40 42.45 253486
2024-08-23 42.82 43.56 42.82 43.30 343932
2024-08-26 43.65 44.01 43.00 43.24 272061
2024-08-27 42.91 43.37 42.78 43.09 300018
2024-08-28 42.94 43.03 42.35 42.52 276844
2024-08-29 42.62 44.62 42.62 44.61 656152
2024-08-30 44.60 44.98 44.10 44.24 580343
2024-09-03 43.93 44.07 43.21 43.41 362383
2024-09-04 43.51 45.18 43.51 44.39 720614
2024-09-05 44.74 45.60 44.24 44.42 494213
2024-09-06 44.68 45.15 43.80 44.13 510130
2024-09-09 44.24 44.63 43.31 43.61 397174
2024-09-10 43.60 43.90 43.26 43.62 388064
2024-09-11 43.47 43.96 42.92 43.40 461863
2024-09-12 43.69 43.97 43.19 43.53 319805
2024-09-13 43.81 44.70 43.54 44.66 498313
2024-09-16 45.01 45.80 44.87 45.60 386238
2024-09-17 45.88 46.29 45.60 45.90 496507
2024-09-18 46.16 47.41 45.80 45.85 529343
2024-09-19 46.35 46.48 45.85 46.24 358625
2024-09-20 46.26 46.78 45.80 45.82 952810
2024-09-23 45.99 47.34 45.99 47.28 358381
2024-09-24 47.74 47.74 47.00 47.41 272515
2024-09-25 47.46 47.80 46.94 47.21 351936
2024-09-26 46.65 46.81 44.74 44.78 503246
2024-09-27 45.00 45.23 44.61 44.91 450452
2024-09-30 44.73 45.33 44.47 45.26 408291
2024-10-01 44.66 46.01 44.57 45.91 500408
2024-10-02 46.35 46.95 45.96 46.72 455752
2024-10-03 46.82 47.80 46.48 47.65 352928
2024-10-04 47.89 48.49 47.80 48.46 358810
2024-10-07 48.25 48.69 47.85 48.51 530432
2024-10-08 48.30 48.54 47.62 48.13 511318
2024-10-09 47.80 49.08 47.78 48.78 326027
2024-10-10 48.78 49.12 48.34 48.54 440458
2024-10-11 48.54 49.70 48.54 49.69 490294
2024-10-14 49.69 50.07 49.57 49.89 478086
2024-10-15 49.22 49.35 48.83 49.07 374180
2024-10-16 49.62 50.21 49.17 49.76 740593
2024-10-17 49.90 50.75 49.66 49.72 371359
2024-10-18 50.38 50.83 49.88 50.64 394346
2024-10-21 50.84 51.16 50.12 50.25 339253
2024-10-22 50.25 50.58 49.90 50.51 207572
2024-10-23 50.41 50.85 50.28 50.71 312940
2024-10-24 51.05 51.72 50.90 51.58 420012
2024-10-25 51.69 51.97 49.08 48.86 1233734
2024-10-28 48.56 49.07 48.31 48.92 549221
2024-10-29 48.90 49.16 48.29 48.88 375919
2024-10-30 48.98 49.46 48.75 49.03 258324
2024-10-31 49.17 49.67 48.66 48.67 255324
2024-11-01 49.00 49.14 47.50 47.76 245676
2024-11-04 47.94 48.85 47.86 48.74 297940
2024-11-05 48.86 50.18 48.86 49.99 543524
2024-11-06 51.76 53.41 51.75 52.48 938929
2024-11-07 55.02 57.15 53.48 56.42 1248291
2024-11-08 56.35 57.98 56.00 57.96 742940
2024-11-11 58.00 58.68 57.19 57.52 559913
2024-11-12 57.78 57.79 55.91 56.15 478010
2024-11-13 56.33 56.79 55.70 55.71 540064
2024-11-14 56.16 57.10 55.76 57.06 515112
2024-11-15 57.19 58.00 57.07 57.69 529150
2024-11-18 57.90 59.33 57.90 59.29 478974
2024-11-19 58.53 60.15 58.53 60.14 610797
2024-11-20 60.21 60.64 59.87 60.59 407869
2024-11-21 61.20 62.55 60.65 62.14 521884
2024-11-22 62.20 62.50 61.18 61.65 537998
2024-11-25 61.68 61.83 58.77 59.18 877182
2024-11-26 59.21 60.00 58.37 59.16 642022
2024-11-27 58.86 59.28 58.30 58.66 540561
2024-11-29 59.30 59.58 58.41 59.02 415335
2024-12-02 58.95 58.95 56.82 57.18 565978
2024-12-03 57.84 57.90 57.21 57.41 235209
2024-12-04 57.50 57.94 56.55 57.08 509501
2024-12-05 57.08 59.01 57.08 58.77 369964
2024-12-06 58.75 58.93 57.02 58.20 455368
2024-12-09 58.50 58.67 56.12 56.27 627257
2024-12-10 56.38 56.81 55.26 55.45 680840
2024-12-11 55.87 57.01 55.67 56.36 475342
2024-12-12 56.10 58.20 55.97 58.15 795394
2024-12-13 58.03 58.44 56.62 56.81 383841
2024-12-16 56.76 57.19 55.79 56.43 802515
2024-12-17 55.99 56.67 54.31 56.17 865050
2024-12-18 56.07 56.63 54.43 54.64 801641
2024-12-19 55.00 55.63 54.06 54.57 1107195
2024-12-20 54.09 57.99 54.09 57.76 1475481
2024-12-23 57.09 57.56 56.30 57.35 563975
2024-12-24 57.60 58.03 57.24 57.68 197629
2024-12-26 57.26 57.43 56.58 57.01 387005
2024-12-27 57.03 57.07 56.08 56.41 199732
2024-12-30 56.38 57.19 55.60 56.60 325809
2024-12-31 56.73 57.30 56.47 56.71 425620
2025-01-02 57.28 58.86 56.96 58.82 341585
2025-01-03 59.32 60.17 59.14 59.58 861563
2025-01-06 60.15 60.41 58.22 58.50 535245
2025-01-07 58.63 59.83 58.47 59.42 523439
2025-01-08 58.87 60.25 58.51 59.65 439110
2025-01-10 60.31 60.88 59.76 60.41 461490
2025-01-13 60.18 61.07 59.94 60.60 411522
2025-01-14 60.61 61.94 60.61 61.92 430598
2025-01-15 62.88 63.34 62.02 62.32 672130
2025-01-16 62.32 65.31 62.01 64.60 802181
2025-01-17 64.49 65.39 64.03 65.17 549566
2025-01-21 65.30 67.60 64.74 66.47 1184658
2025-01-22 66.60 66.60 63.84 65.20 1021611
2025-01-23 65.50 66.01 64.84 65.81 610725
2025-01-24 65.35 66.40 64.72 66.25 586082
2025-01-27 65.26 65.26 60.81 61.27 1108500
2025-01-28 61.78 63.79 60.78 63.43 719590
2025-01-29 63.12 64.87 62.99 64.73 632264
2025-01-30 65.18 66.44 64.96 65.79 723188
2025-01-31 65.96 66.33 64.10 63.65 1106976
2025-02-03 62.56 64.72 62.50 64.22 653880
2025-02-04 63.90 64.38 62.80 63.35 590069
2025-02-05 63.92 66.27 63.39 64.48 1004441
2025-02-06 64.59 64.68 62.50 62.58 467651
2025-02-07 63.02 63.85 62.21 63.10 535263
2025-02-10 63.57 64.48 63.25 63.64 672796
2025-02-11 63.46 63.47 61.31 62.82 588487
2025-02-12 61.61 62.64 61.20 61.44 646070
2025-02-13 61.54 62.24 60.00 61.27 725062
2025-02-14 61.34 62.12 61.22 61.32 548529
2025-02-18 61.35 61.95 60.37 61.07 545593
2025-02-19 61.31 61.73 59.98 60.74 479267
2025-02-20 60.48 60.48 58.37 59.44 697800
2025-02-21 60.01 60.11 58.19 59.03 602424
2025-02-24 59.01 59.56 57.57 58.14 872944
2025-02-25 58.29 58.29 54.65 56.86 1096999
2025-02-26 57.29 58.60 56.85 58.43 1243268
2025-02-27 55.09 56.97 53.51 56.03 2549758
2025-02-28 55.45 59.74 55.45 58.34 1289423
2025-03-03 58.53 59.22 56.55 56.91 912803
2025-03-04 54.77 55.96 53.45 54.88 2241583
2025-03-05 54.30 55.16 52.83 53.88 1390983
2025-03-06 53.33 53.57 51.14 51.18 1062615
2025-03-07 51.81 52.13 49.90 51.19 1411968
2025-03-10 50.64 51.00 48.65 49.51 1550713
2025-03-11 49.96 51.75 49.91 50.93 1256038
2025-03-12 52.31 53.48 51.03 51.95 1500714
2025-03-13 51.77 52.44 51.04 51.64 997446
2025-03-14 52.25 53.61 51.84 52.99 915791
2025-03-17 53.20 54.15 52.96 54.01 836455
2025-03-18 53.95 54.37 53.24 53.34 456258
2025-03-19 53.65 54.63 53.08 54.32 513932
2025-03-20 53.94 54.26 53.41 53.71 546859
2025-03-21 53.26 53.32 52.15 52.73 805140
2025-03-24 53.44 54.28 53.03 53.61 639404
2025-03-25 54.14 54.94 52.53 53.14 779081
2025-03-26 53.52 53.52 52.37 52.56 555489
2025-03-27 52.58 52.58 51.13 51.49 436860
2025-03-28 51.34 51.54 50.26 51.24 488006
2025-03-31 50.82 52.15 50.43 51.94 506711
2025-04-01 51.83 53.25 51.22 53.12 589422
2025-04-02 52.35 54.15 51.98 53.83 944571
2025-04-03 51.41 52.03 49.06 49.15 558645
2025-04-04 46.90 47.30 43.16 43.46 1859410
2025-04-07 42.07 46.18 41.02 43.60 1751812
2025-04-08 45.90 46.16 41.23 42.04 1194982
2025-04-09 40.78 45.79 39.37 45.24 2166384
2025-04-10 43.51 44.00 40.79 42.81 1309270
2025-04-11 43.27 43.27 41.22 42.37 880486
2025-04-14 43.53 43.79 42.29 43.14 665069
2025-04-15 42.66 44.23 42.66 43.28 594144
2025-04-16 43.24 43.97 42.89 43.32 644873
2025-04-17 43.35 44.75 43.35 43.75 733658
2025-04-21 43.05 43.31 40.44 40.80 759585
2025-04-22 41.70 42.47 41.12 41.84 798733
2025-04-23 42.85 43.60 41.62 41.84 840094
2025-04-24 42.21 43.67 42.09 42.47 710249
2025-04-25 42.16 42.91 42.10 42.81 467503
2025-04-28 42.79 43.46 42.39 43.44 672136
2025-04-29 42.61 43.29 42.48 43.03 667099
2025-04-30 42.10 42.21 40.86 41.34 857275
2025-05-01 41.08 42.22 40.64 41.10 932828
2025-05-02 41.69 42.08 40.73 41.56 1009219
2025-05-05 41.02 41.11 39.91 40.12 1060864
2025-05-06 40.38 40.72 39.33 40.50 1201130
2025-05-07 41.09 41.09 39.83 40.34 1350317
2025-05-08 41.56 42.57 41.12 42.37 1577258
2025-05-09 42.34 42.76 41.67 41.71 819044
2025-05-12 43.70 44.47 42.88 43.33 903224
2025-05-13 43.38 45.21 43.05 44.97 1046844
2025-05-14 44.64 47.45 44.02 46.60 4569846
2025-05-15 45.60 46.54 45.04 45.20 1825984
2025-05-16 45.00 45.42 44.37 45.36 891862
2025-05-19 44.41 45.21 44.12 44.95 779298
2025-05-20 45.20 46.56 44.85 46.20 1671774
2025-05-21 46.20 46.20 44.18 44.36 928322
2025-05-22 43.97 44.76 43.57 44.41 796608
2025-05-23 43.63 45.19 43.60 44.84 764631
2025-05-27 45.20 46.38 45.00 46.26 777826
2025-05-28 46.58 46.69 45.47 45.56 760723
2025-05-29 45.07 45.47 44.69 45.20 669218
2025-05-30 45.17 45.17 43.85 44.54 1461991
2025-06-02 45.54 45.54 44.25 45.07 772163
2025-06-03 45.02 46.25 44.49 46.12 1050290
2025-06-04 46.02 47.25 45.37 45.65 1154023
2025-06-05 44.17 44.28 42.87 43.72 3096850
2025-06-06 44.43 44.44 43.22 44.07 2504005
2025-06-09 44.20 44.33 42.76 43.28 1370890
2025-06-10 43.76 44.34 43.15 43.31 1380722
2025-06-11 43.64 44.65 43.59 44.63 1466186
2025-06-12 44.06 44.51 43.95 44.47 813882
2025-06-13 44.65 45.31 44.11 44.19 993905
2025-06-16 44.21 45.22 42.92 43.70 1039232
2025-06-17 43.70 44.18 42.58 42.81 1211975
2025-06-18 42.83 43.30 42.22 42.89 993045
2025-06-20 43.20 43.60 42.83 42.86 1053770
2025-06-23 43.20 43.30 41.48 41.59 1332195
2025-06-24 41.69 42.81 41.24 42.58 1163134
2025-06-25 42.53 42.66 41.42 41.90 1118522
2025-06-26 42.17 43.94 41.80 43.92 1726018
2025-06-27 43.77 45.26 43.56 44.12 2823338
2025-06-30 44.10 44.76 43.68 44.05 1554865
2025-07-01 44.06 44.26 43.11 43.22 942874
2025-07-02 43.59 44.01 43.02 43.71 1054693
2025-07-03 43.56 44.30 43.50 43.85 465828
2025-07-07 43.51 43.71 42.06 42.77 992887
2025-07-08 42.71 43.01 42.14 42.89 1198415
2025-07-09 43.15 43.15 41.67 41.74 1108232
2025-07-10 41.92 42.04 41.26 41.44 1352224
2025-07-11 41.44 41.92 41.03 41.44 1390234
2025-07-14 41.00 41.67 40.61 41.57 1501130
2025-07-15 41.40 41.54 40.10 41.05 1566460
2025-07-16 41.00 41.47 40.11 40.26 1552600
2025-07-17 40.15 41.68 39.99 41.51 1893175
2025-07-18 41.93 43.39 41.72 42.77 1451384
2025-07-21 42.75 42.75 41.07 41.13 1123232
2025-07-22 41.23 42.04 41.23 41.52 819363
2025-07-23 41.94 42.20 41.56 41.97 847100
2025-07-24 42.00 43.39 41.85 42.36 1405366
2025-07-25 42.43 42.69 41.08 41.18 835241
2025-07-28 41.76 42.24 41.55 42.18 945492
2025-07-29 42.54 43.25 42.15 43.21 951469
2025-07-30 43.18 43.55 42.41 42.68 1264934
2025-07-31 42.54 43.93 42.54 43.38 980686
2025-08-01 43.02 43.28 41.74 42.80 1133309
2025-08-04 42.80 43.87 42.70 43.11 1195590
2025-08-05 42.80 43.21 41.31 42.14 1361372
2025-08-06 42.59 42.74 41.54 41.54 1094306
2025-08-07 43.06 43.95 41.03 41.53 1790754
2025-08-08 41.81 41.81 40.78 41.30 782197

Explore More About KNTK

Coins representing dividend payouts and trends

KNTK Dividend History

Discover Kinetik Holdings Inc'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

KNTK Stock Split History

Discover Kinetik Holdings Inc'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

KNTK Historical Prices

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