KRUS Historical Prices

Summary

Key Stock Metrics

48.66

(August 5, 2024)

52-Week Low

110.66

(December 6, 2024)

52-Week High

122.81

(March 28, 2024)

All-Time High

73.52

(January 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-08-01 14.89 19.69 14.75 19.61 1854199
2019-08-02 19.99 24.50 19.76 24.40 773966
2019-08-05 25.09 25.48 21.60 23.00 700709
2019-08-06 23.50 23.88 21.50 21.96 291898
2019-08-07 21.68 22.50 20.65 21.33 115441
2019-08-08 21.75 22.16 19.12 21.00 177187
2019-08-09 20.98 20.98 19.54 20.50 136981
2019-08-12 20.60 21.50 20.55 20.86 89011
2019-08-13 21.01 21.40 19.75 20.48 113084
2019-08-14 20.09 20.92 19.80 20.39 56691
2019-08-15 20.90 21.35 20.15 20.74 80032
2019-08-16 21.22 22.62 21.10 22.50 115915
2019-08-19 23.00 26.29 23.00 26.15 365749
2019-08-20 26.20 28.16 25.52 26.97 291385
2019-08-21 27.28 27.73 25.23 26.68 245491
2019-08-22 26.68 26.80 22.46 22.81 229437
2019-08-23 23.29 24.26 22.86 23.64 126154
2019-08-26 23.72 25.45 23.72 24.76 157500
2019-08-27 25.28 25.50 23.80 24.86 117589
2019-08-28 25.50 25.50 23.02 25.05 172465
2019-08-29 25.38 25.40 24.23 25.15 135946
2019-08-30 25.50 25.84 24.98 25.07 50314
2019-09-03 25.30 25.43 23.71 24.13 182129
2019-09-04 24.05 25.29 24.00 24.78 80928
2019-09-05 24.94 25.50 23.54 24.32 136317
2019-09-06 24.35 24.76 23.27 23.35 110651
2019-09-09 23.49 24.04 22.24 22.46 195088
2019-09-10 22.19 22.27 20.50 20.83 231102
2019-09-11 21.00 21.90 19.51 20.17 247758
2019-09-12 20.25 20.87 20.18 20.43 152941
2019-09-13 20.53 20.90 19.76 19.76 113053
2019-09-16 19.94 20.10 18.29 19.65 153022
2019-09-17 19.63 21.29 19.35 20.92 145462
2019-09-18 20.92 21.34 20.06 20.36 95346
2019-09-19 20.36 20.99 20.04 20.13 106897
2019-09-20 20.18 20.66 19.30 19.42 423046
2019-09-23 19.51 19.98 18.80 18.91 80005
2019-09-24 18.86 19.72 18.61 19.48 119736
2019-09-25 19.44 19.91 18.81 19.22 96019
2019-09-26 19.16 19.65 18.67 19.52 48922
2019-09-27 19.42 19.69 18.85 19.17 42881
2019-09-30 19.31 19.86 19.05 19.62 62778
2019-10-01 19.60 19.98 19.06 19.24 83156
2019-10-02 19.15 19.54 18.75 19.38 52807
2019-10-03 19.35 19.35 18.92 19.22 65117
2019-10-04 19.24 19.54 18.83 18.85 58103
2019-10-07 18.86 19.18 18.62 18.86 132855
2019-10-08 18.74 18.77 17.87 17.98 134516
2019-10-09 17.98 18.20 16.81 17.29 96150
2019-10-10 17.28 17.70 16.99 17.25 84347
2019-10-11 17.32 18.55 17.32 18.23 51097
2019-10-14 18.15 18.27 17.76 18.16 28271
2019-10-15 18.11 18.52 17.54 18.16 47691
2019-10-16 18.11 18.23 17.35 17.42 33417
2019-10-17 17.41 17.61 17.23 17.61 69358
2019-10-18 17.47 17.70 17.30 17.37 19636
2019-10-21 17.28 17.48 16.80 16.80 32610
2019-10-22 16.81 17.38 16.54 17.19 57682
2019-10-23 17.07 17.29 16.99 17.07 32971
2019-10-24 17.14 18.14 17.05 17.91 34520
2019-10-25 17.91 18.60 17.91 18.29 61446
2019-10-28 18.25 19.17 18.20 18.83 60163
2019-10-29 18.83 18.83 18.30 18.42 85390
2019-10-30 18.46 18.96 18.26 18.73 29346
2019-10-31 18.75 18.86 18.30 18.45 29242
2019-11-01 18.59 19.08 18.56 18.58 54609
2019-11-04 18.70 19.22 18.70 19.10 47170
2019-11-05 19.50 19.70 18.79 19.49 63935
2019-11-06 19.65 19.65 18.95 18.95 30887
2019-11-07 19.79 20.65 19.09 20.12 130058
2019-11-08 20.22 20.92 20.06 20.84 41936
2019-11-11 20.82 21.94 20.37 21.84 44021
2019-11-12 21.84 22.75 21.60 22.60 65016
2019-11-13 22.85 25.20 22.85 24.94 175318
2019-11-14 24.94 24.94 24.05 24.76 49044
2019-11-15 24.70 24.70 24.22 24.35 43333
2019-11-18 24.01 24.30 22.78 22.99 54655
2019-11-19 22.96 23.20 21.94 22.27 50237
2019-11-20 21.72 22.35 21.72 22.25 44517
2019-11-21 22.37 23.32 22.37 23.31 43168
2019-11-22 23.40 23.68 23.31 23.64 28197
2019-11-25 23.70 25.00 23.70 24.77 62475
2019-11-26 24.78 25.15 24.54 24.72 104344
2019-11-27 24.79 25.24 24.61 25.09 49317
2019-11-29 25.06 26.00 24.90 25.94 46868
2019-12-02 26.00 26.24 24.03 24.87 78495
2019-12-03 24.54 25.91 24.10 25.22 67041
2019-12-04 25.22 25.49 24.04 24.60 67869
2019-12-05 24.70 25.22 24.10 25.12 61253
2019-12-06 25.19 26.19 25.16 25.64 41369
2019-12-09 25.98 25.98 25.00 25.09 29428
2019-12-10 25.09 25.50 24.15 25.14 41154
2019-12-11 25.20 25.38 24.73 25.12 33030
2019-12-12 25.12 25.55 24.20 24.79 54160
2019-12-13 24.84 25.98 24.70 25.61 28782
2019-12-16 25.76 26.18 25.57 25.89 34047
2019-12-17 25.82 25.91 24.11 25.04 71680
2019-12-18 25.02 25.83 24.74 25.54 75349
2019-12-19 25.52 26.81 25.02 26.62 49744
2019-12-20 26.61 27.30 26.00 27.08 55782
2019-12-23 27.00 28.50 26.40 28.32 78009
2019-12-24 28.33 28.80 27.80 28.76 60556
2019-12-26 28.70 28.70 28.00 28.07 40056
2019-12-27 28.11 28.11 26.78 27.07 81840
2019-12-30 26.96 27.81 25.95 26.31 69726
2019-12-31 26.20 26.44 25.24 25.45 48970
2020-01-02 25.69 27.34 25.55 27.11 57841
2020-01-03 26.72 27.27 26.12 26.49 56846
2020-01-06 26.07 28.04 26.07 27.83 50980
2020-01-07 27.99 28.35 27.30 27.86 71106
2020-01-08 27.86 28.79 27.03 28.78 79305
2020-01-09 27.00 27.26 23.63 25.62 345702
2020-01-10 25.72 25.72 24.32 24.90 145191
2020-01-13 24.93 25.22 24.01 24.27 93038
2020-01-14 24.49 24.49 23.42 23.94 111277
2020-01-15 23.95 23.96 23.38 23.46 53899
2020-01-16 23.58 24.03 23.33 23.81 45463
2020-01-17 23.96 24.25 23.29 24.24 65880
2020-01-21 24.24 24.85 23.31 23.42 63171
2020-01-22 23.50 23.94 22.27 22.76 68678
2020-01-23 22.74 23.42 22.70 22.96 48845
2020-01-24 23.08 23.46 22.60 23.10 57664
2020-01-27 23.03 23.65 22.65 23.48 67271
2020-01-28 23.60 24.40 23.60 24.04 24364
2020-01-29 24.05 24.35 22.69 23.02 84249
2020-01-30 23.13 23.54 22.15 22.75 73468
2020-01-31 22.82 23.00 22.11 22.52 50757
2020-02-03 22.83 23.35 22.62 22.96 72778
2020-02-04 23.09 23.47 22.54 22.94 82339
2020-02-05 23.11 23.68 22.80 23.47 53453
2020-02-06 23.45 23.72 22.38 22.71 121506
2020-02-07 22.80 23.03 22.31 22.88 76940
2020-02-10 22.81 23.37 22.52 22.77 46753
2020-02-11 22.73 23.39 22.52 22.77 97488
2020-02-12 22.80 23.35 22.53 22.62 95811
2020-02-13 22.64 23.25 22.64 22.70 60011
2020-02-14 22.64 23.00 21.60 22.12 128881
2020-02-18 22.27 23.05 22.27 22.59 60020
2020-02-19 22.61 23.40 22.31 23.30 78097
2020-02-20 23.01 24.85 23.01 24.73 96086
2020-02-21 24.73 25.19 23.78 24.31 88317
2020-02-24 23.81 23.81 22.52 22.78 62732
2020-02-25 22.92 23.14 22.50 22.59 56249
2020-02-26 22.55 22.64 21.53 21.68 78322
2020-02-27 21.52 21.67 20.59 20.59 101393
2020-02-28 20.52 20.56 18.30 18.61 297662
2020-03-02 18.76 19.58 18.38 18.70 170585
2020-03-03 18.70 18.96 17.03 17.57 130875
2020-03-04 17.76 18.13 17.30 17.67 103405
2020-03-05 17.56 17.56 15.90 15.95 115309
2020-03-06 15.52 16.40 15.31 15.39 90511
2020-03-09 14.39 14.49 13.67 14.02 161632
2020-03-10 14.49 15.31 14.00 15.14 122874
2020-03-11 15.00 15.00 13.52 13.81 117933
2020-03-12 13.29 13.43 12.52 12.52 218029
2020-03-13 13.24 13.36 11.52 12.35 143490
2020-03-16 11.52 11.87 10.03 10.24 197540
2020-03-17 10.47 10.49 8.39 8.52 197159
2020-03-18 8.09 8.34 5.13 5.28 207708
2020-03-19 5.42 7.15 5.07 6.45 297720
2020-03-20 6.53 8.43 6.53 8.06 234221
2020-03-23 8.04 9.92 7.60 9.60 149895
2020-03-24 10.31 11.10 9.95 10.96 115225
2020-03-25 11.21 13.49 10.11 13.19 149246
2020-03-26 12.97 15.87 12.35 14.49 256594
2020-03-27 13.92 15.11 11.08 11.47 191559
2020-03-30 11.49 11.49 10.14 10.91 95605
2020-03-31 11.40 12.88 10.94 11.96 87495
2020-04-01 11.20 11.95 10.03 10.41 162077
2020-04-02 10.42 10.93 9.87 10.02 88334
2020-04-03 9.93 9.93 8.60 8.61 91807
2020-04-06 9.26 10.24 9.19 9.73 92050
2020-04-07 10.50 11.26 9.87 10.30 141427
2020-04-08 10.51 11.58 9.96 11.06 176447
2020-04-09 11.49 12.26 11.33 12.18 75031
2020-04-13 12.16 12.18 11.16 12.07 86955
2020-04-14 12.58 14.33 11.80 14.13 221562
2020-04-15 13.26 13.34 11.52 11.99 213368
2020-04-16 12.10 12.34 9.85 10.11 217163
2020-04-17 10.78 11.30 10.50 10.60 240397
2020-04-20 10.81 11.50 10.25 10.29 129302
2020-04-21 10.03 10.35 9.66 9.83 125088
2020-04-22 10.19 10.87 10.00 10.51 73114
2020-04-23 10.88 11.29 10.12 11.12 132436
2020-04-24 11.33 11.33 10.38 10.62 71699
2020-04-27 11.98 13.45 10.59 12.82 217626
2020-04-28 12.81 14.92 12.81 14.55 192983
2020-04-29 14.94 17.00 14.94 16.99 215241
2020-04-30 16.49 17.11 15.31 16.83 248206
2020-05-01 15.73 16.55 15.47 16.25 135600
2020-05-04 15.56 16.25 14.16 16.14 170354
2020-05-05 16.35 16.50 15.91 16.18 93269
2020-05-06 16.17 16.17 14.90 15.06 71493
2020-05-07 15.26 15.78 14.71 14.78 88469
2020-05-08 15.13 16.30 15.10 16.15 46008
2020-05-11 15.90 17.58 15.63 17.36 73816
2020-05-12 17.40 17.93 15.51 15.62 107453
2020-05-13 15.56 16.20 14.14 14.78 64617
2020-05-14 14.18 14.97 13.01 13.43 102087
2020-05-15 13.35 15.24 13.35 14.96 54267
2020-05-18 15.82 16.48 15.04 15.74 90189
2020-05-19 15.85 16.90 15.05 15.88 79930
2020-05-20 16.36 16.64 15.39 15.51 55780
2020-05-21 15.51 15.77 14.90 15.23 30963
2020-05-22 15.62 15.62 14.65 14.94 62149
2020-05-26 15.72 16.19 14.83 15.31 97298
2020-05-27 15.76 15.87 14.83 15.74 89086
2020-05-28 16.00 16.00 14.80 14.94 69567
2020-05-29 14.81 15.00 14.18 14.59 58585
2020-06-01 14.42 15.00 14.38 14.39 68358
2020-06-02 14.54 14.99 14.21 14.59 48151
2020-06-03 14.82 15.77 14.75 15.35 75103
2020-06-04 15.41 16.40 15.41 16.24 72363
2020-06-05 16.96 19.88 16.65 19.22 160696
2020-06-08 19.22 19.22 17.33 17.88 101285
2020-06-09 17.50 17.82 16.84 17.30 45487
2020-06-10 17.30 17.87 15.68 16.10 63057
2020-06-11 15.69 15.95 14.47 14.47 269407
2020-06-12 15.91 16.46 15.01 16.07 89712
2020-06-15 15.31 16.98 14.89 16.60 71855
2020-06-16 18.15 18.15 16.57 17.09 61302
2020-06-17 16.96 17.27 16.00 16.30 36200
2020-06-18 15.98 16.64 15.98 16.50 32318
2020-06-19 16.70 16.75 15.70 16.01 45771
2020-06-22 15.74 15.97 15.48 15.50 42164
2020-06-23 15.77 15.98 15.68 15.75 37079
2020-06-24 15.60 15.75 14.97 15.52 57844
2020-06-25 15.20 15.81 14.99 15.81 70255
2020-06-26 15.52 15.60 14.00 14.02 168163
2020-06-29 14.13 14.60 13.69 13.87 61862
2020-06-30 13.87 14.76 13.70 14.28 46015
2020-07-01 14.28 14.95 13.80 14.27 68657
2020-07-02 14.72 14.74 13.56 13.61 48153
2020-07-06 14.12 14.93 13.85 14.49 45608
2020-07-07 14.26 14.62 13.17 13.39 65875
2020-07-08 13.39 13.91 13.22 13.69 48571
2020-07-09 13.64 13.80 12.70 12.91 75297
2020-07-10 12.60 12.69 12.05 12.10 101499
2020-07-13 12.20 12.73 11.98 12.00 88531
2020-07-14 11.98 12.11 10.68 11.10 185122
2020-07-15 10.69 12.75 10.67 12.58 180124
2020-07-16 12.30 12.63 12.02 12.19 74661
2020-07-17 12.24 12.58 11.99 12.17 57191
2020-07-20 12.16 12.35 11.62 11.65 53066
2020-07-21 11.77 12.10 11.38 11.51 66991
2020-07-22 11.49 11.62 11.10 11.22 54176
2020-07-23 11.20 11.38 10.91 11.00 50902
2020-07-24 11.03 11.15 10.69 10.77 52966
2020-07-27 10.60 10.88 10.04 10.15 93042
2020-07-28 10.14 10.58 10.05 10.06 94575
2020-07-29 10.25 11.32 10.16 11.25 66673
2020-07-30 10.94 10.94 10.57 10.68 70065
2020-07-31 10.70 10.89 10.00 10.39 126509
2020-08-03 10.40 10.51 10.00 10.33 86470
2020-08-04 10.38 10.80 10.31 10.75 139862
2020-08-05 10.73 10.73 10.14 10.35 89288
2020-08-06 10.36 10.71 10.11 10.42 77842
2020-08-07 10.41 11.08 10.41 10.95 79344
2020-08-10 11.00 12.22 10.93 12.10 101747
2020-08-11 12.41 13.32 12.19 12.55 125711
2020-08-12 12.88 12.88 11.21 11.51 94566
2020-08-13 11.57 12.37 11.40 12.06 40619
2020-08-14 12.02 12.34 11.63 12.11 44188
2020-08-17 12.05 12.05 11.65 11.85 31273
2020-08-18 11.85 11.87 11.36 11.64 32310
2020-08-19 11.65 11.90 11.51 11.56 29109
2020-08-20 11.47 11.61 11.30 11.37 34348
2020-08-21 11.26 11.35 11.00 11.18 29067
2020-08-24 11.30 12.17 11.20 12.05 50642
2020-08-25 12.21 12.42 11.75 12.15 36834
2020-08-26 12.15 12.35 11.90 12.12 22620
2020-08-27 11.99 12.20 11.61 11.71 44091
2020-08-28 11.70 12.45 11.70 12.39 112177
2020-08-31 12.54 12.54 11.96 12.22 54924
2020-09-01 12.08 12.32 11.75 12.27 58025
2020-09-02 12.38 14.25 12.06 14.12 151027
2020-09-03 13.91 14.38 13.13 13.52 96513
2020-09-04 13.85 14.20 12.85 13.80 96381
2020-09-08 13.43 15.39 13.43 15.22 135064
2020-09-09 15.49 15.78 14.47 14.68 167193
2020-09-10 14.70 15.07 14.30 14.49 55477
2020-09-11 14.70 14.70 13.96 14.33 39510
2020-09-14 14.54 14.93 14.39 14.86 59310
2020-09-15 14.86 15.54 14.31 15.17 88026
2020-09-16 15.46 15.58 15.05 15.43 39138
2020-09-17 15.25 15.45 14.76 14.84 44588
2020-09-18 14.98 14.98 14.15 14.52 36881
2020-09-21 14.05 14.09 13.26 13.98 43799
2020-09-22 14.13 14.30 13.39 14.20 32809
2020-09-23 14.09 14.77 13.45 13.54 66594
2020-09-24 13.56 13.85 13.11 13.37 24668
2020-09-25 13.28 13.80 13.11 13.35 29966
2020-09-28 13.34 13.89 13.34 13.77 30238
2020-09-29 13.57 13.57 13.23 13.31 42428
2020-09-30 13.64 13.81 12.94 13.10 17579
2020-10-01 13.10 14.21 12.82 14.21 48427
2020-10-02 13.69 14.46 13.20 14.36 44316
2020-10-05 14.50 15.13 14.03 14.87 85873
2020-10-06 15.00 15.16 14.07 14.38 49253
2020-10-07 14.69 14.98 14.48 14.79 19985
2020-10-08 14.99 15.00 14.30 14.36 33569
2020-10-09 14.61 14.97 14.41 14.83 22063
2020-10-12 14.99 14.99 14.65 14.90 17285
2020-10-13 14.62 15.00 14.26 14.41 27874
2020-10-14 14.59 14.68 14.34 14.45 25779
2020-10-15 14.26 14.99 13.92 14.99 24955
2020-10-16 14.90 14.99 14.63 14.93 19914
2020-10-19 14.99 14.99 14.31 14.79 22066
2020-10-20 14.93 14.95 14.59 14.89 39085
2020-10-21 14.89 15.20 14.73 15.16 48914
2020-10-22 15.14 15.46 15.04 15.15 41539
2020-10-23 15.05 15.26 14.87 15.17 41497
2020-10-26 14.79 14.96 14.07 14.37 59928
2020-10-27 14.15 14.54 13.73 13.81 47888
2020-10-28 13.51 13.75 12.30 12.31 38246
2020-10-29 12.55 13.42 12.32 13.24 38071
2020-10-30 13.10 14.10 12.58 12.87 16136
2020-11-02 13.05 13.25 12.53 13.03 13772
2020-11-03 13.10 13.36 13.07 13.31 20857
2020-11-04 13.24 13.58 13.11 13.53 18211
2020-11-05 13.64 14.21 13.58 14.16 25584
2020-11-06 14.21 14.88 14.11 14.83 50662
2020-11-09 15.41 17.89 15.34 16.25 130632
2020-11-10 15.93 17.00 15.93 16.97 56469
2020-11-11 17.00 17.00 16.31 16.76 32072
2020-11-12 16.39 16.85 16.00 16.71 38689
2020-11-13 16.80 17.09 16.05 16.16 130703
2020-11-16 16.40 17.05 16.14 16.74 173401
2020-11-17 16.00 16.12 14.75 14.82 143720
2020-11-18 15.10 16.45 14.87 15.16 133672
2020-11-19 15.25 15.88 15.00 15.70 38010
2020-11-20 15.59 16.02 15.00 15.26 64972
2020-11-23 15.06 16.79 15.00 16.38 103045
2020-11-24 16.30 18.45 16.30 18.12 140081
2020-11-25 17.94 18.05 16.82 17.91 99176
2020-11-27 17.74 18.05 16.87 16.89 60342
2020-11-30 16.82 16.82 16.10 16.47 53295
2020-12-01 16.59 17.48 16.23 17.26 44520
2020-12-02 17.11 17.41 16.51 17.31 95249
2020-12-03 17.31 19.40 17.17 17.97 98857
2020-12-04 18.00 18.95 18.00 18.84 60448
2020-12-07 19.00 19.95 18.51 19.85 108113
2020-12-08 19.02 19.95 17.82 18.99 83919
2020-12-09 19.07 19.46 18.20 18.35 31705
2020-12-10 18.18 18.33 17.22 17.73 84524
2020-12-11 17.47 17.77 16.76 17.33 60567
2020-12-14 17.65 17.96 16.91 16.97 23534
2020-12-15 16.96 17.50 16.53 17.43 33993
2020-12-16 17.46 17.98 17.27 17.30 44802
2020-12-17 17.24 17.55 16.85 17.54 30445
2020-12-18 17.75 17.79 17.07 17.26 34944
2020-12-21 16.58 17.68 16.50 17.56 51704
2020-12-22 17.66 18.90 17.50 18.65 47924
2020-12-23 18.49 19.12 18.30 18.84 59965
2020-12-24 18.75 18.98 18.48 18.94 23193
2020-12-28 19.17 19.74 18.96 19.69 87580
2020-12-29 19.55 19.97 18.85 19.19 88245
2020-12-30 19.18 19.66 18.54 18.82 46619
2020-12-31 18.61 19.73 18.61 19.50 54039
2021-01-04 19.46 19.46 17.55 18.01 108546
2021-01-05 18.00 19.28 17.95 19.02 53099
2021-01-06 18.98 19.83 18.80 19.66 53875
2021-01-07 19.84 19.93 18.80 19.82 30690
2021-01-08 19.76 19.76 18.55 18.82 42189
2021-01-11 18.67 18.91 18.21 18.75 50027
2021-01-12 19.95 21.75 19.35 20.84 188802
2021-01-13 20.80 21.97 20.78 21.29 68380
2021-01-14 21.45 22.49 21.45 22.49 46556
2021-01-15 22.25 22.90 21.01 22.49 79343
2021-01-19 22.29 23.24 22.09 23.14 45078
2021-01-20 23.36 24.55 23.24 24.16 116939
2021-01-21 24.01 24.01 22.90 23.53 47555
2021-01-22 23.06 23.74 22.71 23.65 29939
2021-01-25 23.39 24.24 23.05 23.85 46973
2021-01-26 23.92 25.80 23.67 24.96 94277
2021-01-27 24.42 25.06 22.25 24.84 56795
2021-01-28 24.74 25.47 23.15 23.58 52329
2021-01-29 23.33 23.72 22.25 22.65 65955
2021-02-01 22.65 22.98 21.38 22.40 46992
2021-02-02 22.67 22.85 21.63 22.49 27364
2021-02-03 22.61 23.89 22.49 23.29 42922
2021-02-04 23.00 24.43 23.00 24.25 59820
2021-02-05 24.48 25.49 23.75 25.28 85456
2021-02-08 25.71 26.47 25.27 26.25 69535
2021-02-09 26.11 26.19 25.50 25.87 27497
2021-02-10 26.00 26.14 24.65 25.21 29117
2021-02-11 25.09 25.83 24.23 24.66 25542
2021-02-12 24.38 25.15 23.33 24.92 37635
2021-02-16 25.12 26.69 25.02 26.37 41364
2021-02-17 26.00 26.53 25.53 26.20 43203
2021-02-18 26.00 26.44 25.69 26.07 39027
2021-02-19 26.30 27.42 26.20 27.14 31779
2021-02-22 27.10 29.50 26.96 28.99 94475
2021-02-23 28.78 29.04 27.60 27.83 71760
2021-02-24 27.88 31.33 27.84 29.97 67610
2021-02-25 30.19 31.32 28.91 29.55 102058
2021-02-26 29.32 30.57 28.40 29.89 80851
2021-03-01 30.28 36.43 30.28 32.86 214428
2021-03-02 32.57 34.22 31.01 33.59 129380
2021-03-03 34.90 36.19 34.05 34.08 112567
2021-03-04 34.08 34.95 30.17 32.26 119326
2021-03-05 33.21 33.79 30.61 31.80 91473
2021-03-08 31.52 31.65 29.35 31.18 82024
2021-03-09 31.48 32.50 30.67 31.59 53418
2021-03-10 31.58 33.35 30.30 31.32 106874
2021-03-11 30.73 31.98 30.01 31.15 73173
2021-03-12 31.36 33.90 30.83 32.80 46857
2021-03-15 32.87 34.75 32.45 34.68 55494
2021-03-16 34.20 34.75 34.00 34.53 36048
2021-03-17 34.22 36.00 33.77 35.69 34425
2021-03-18 35.73 38.17 35.04 35.44 54827
2021-03-19 35.83 36.61 34.91 36.25 64403
2021-03-22 36.28 37.58 33.51 34.16 54252
2021-03-23 34.00 34.00 30.37 30.92 47722
2021-03-24 31.45 33.35 30.01 30.09 27522
2021-03-25 30.49 32.10 29.29 31.99 26607
2021-03-26 32.24 32.24 29.15 31.36 69294
2021-03-29 31.01 31.73 28.22 28.72 146716
2021-03-30 28.97 31.09 28.97 30.78 29419
2021-03-31 31.06 32.25 30.90 31.64 36553
2021-04-01 32.07 32.13 31.17 31.40 48976
2021-04-05 31.95 32.97 31.36 31.92 47909
2021-04-06 32.30 32.94 32.27 32.31 64508
2021-04-07 32.50 32.87 31.24 31.52 34928
2021-04-08 31.50 32.77 30.42 32.45 37362
2021-04-09 32.82 32.90 32.00 32.40 14561
2021-04-12 32.06 32.22 31.06 31.26 32673
2021-04-13 30.90 32.45 29.90 31.56 58245
2021-04-14 29.26 32.79 29.26 32.39 67933
2021-04-15 33.36 33.36 31.00 31.54 43796
2021-04-16 31.91 32.76 31.15 32.20 33225
2021-04-19 31.89 32.78 31.80 32.75 53015
2021-04-20 32.61 33.45 30.96 31.11 62070
2021-04-21 31.08 32.82 31.08 32.46 17852
2021-04-22 32.57 34.06 32.50 33.71 53482
2021-04-23 33.72 35.54 33.66 35.46 65544
2021-04-26 35.61 35.70 34.47 35.49 39100
2021-04-27 35.50 36.46 35.36 35.42 68607
2021-04-28 35.46 35.46 34.62 34.70 16370
2021-04-29 35.30 38.97 34.47 38.15 61925
2021-04-30 37.37 37.84 36.01 36.01 29537
2021-05-03 36.80 36.80 35.13 36.12 29748
2021-05-04 35.47 38.98 34.10 37.61 69423
2021-05-05 38.12 38.59 36.77 36.77 19466
2021-05-06 36.48 36.48 34.20 34.46 26531
2021-05-07 34.44 37.50 34.44 35.68 78760
2021-05-10 35.79 36.90 34.90 35.51 24163
2021-05-11 34.28 37.02 34.28 36.31 29686
2021-05-12 35.63 36.11 33.05 33.05 32122
2021-05-13 33.62 35.69 33.11 34.43 31491
2021-05-14 34.75 36.12 33.34 34.11 45598
2021-05-17 33.70 36.12 33.70 35.50 57874
2021-05-18 35.84 37.75 35.84 37.31 17476
2021-05-19 36.34 37.90 35.35 37.31 30541
2021-05-20 37.51 39.00 36.06 38.99 42503
2021-05-21 38.94 39.94 38.47 39.73 34056
2021-05-24 39.89 42.40 39.39 41.48 37392
2021-05-25 41.31 41.50 38.53 38.53 34811
2021-05-26 38.13 41.54 38.13 41.00 22056
2021-05-27 41.56 42.10 40.93 41.69 18798
2021-05-28 42.02 43.78 41.61 42.98 30095
2021-06-01 43.23 43.69 41.11 41.12 46218
2021-06-02 41.87 41.87 39.20 40.04 29779
2021-06-03 39.84 40.35 37.50 38.08 29764
2021-06-04 38.19 38.79 37.00 37.83 51483
2021-06-07 37.87 40.67 37.34 39.94 36242
2021-06-08 40.45 41.33 39.18 41.08 25501
2021-06-09 41.00 41.00 38.47 38.57 24215
2021-06-10 38.49 38.67 36.50 37.23 45547
2021-06-11 37.23 38.51 36.87 37.67 29937
2021-06-14 37.92 38.75 36.76 37.23 30443
2021-06-15 37.51 37.51 36.32 36.32 19908
2021-06-16 36.46 37.06 35.28 36.81 46221
2021-06-17 36.94 38.25 35.10 35.65 31902
2021-06-18 35.54 36.67 34.01 34.24 43013
2021-06-21 34.69 37.51 34.04 36.96 89352
2021-06-22 36.81 39.75 36.65 39.67 53539
2021-06-23 39.50 39.75 38.27 39.31 19501
2021-06-24 39.43 39.87 38.53 39.38 22329
2021-06-25 39.38 40.71 39.05 39.26 185798
2021-06-28 39.51 39.51 37.76 38.01 25715
2021-06-29 38.20 38.63 37.76 38.31 21449
2021-06-30 38.22 38.98 37.94 38.01 29783
2021-07-01 38.41 39.36 37.79 38.67 21074
2021-07-02 38.64 38.79 37.15 37.20 18472
2021-07-06 37.40 37.88 35.10 36.50 22227
2021-07-07 36.33 36.45 34.66 35.45 18543
2021-07-08 34.25 37.06 34.00 36.59 28936
2021-07-09 37.50 38.85 36.55 38.47 26214
2021-07-12 38.44 38.94 36.95 38.18 15766
2021-07-13 38.00 40.82 37.09 38.58 39409
2021-07-14 40.59 51.35 39.90 47.51 588640
2021-07-15 47.62 52.79 46.23 51.39 362534
2021-07-16 51.52 53.98 49.29 50.75 122810
2021-07-19 48.77 52.99 47.10 49.98 72537
2021-07-20 50.00 54.00 50.00 51.67 99153
2021-07-21 47.88 56.00 46.93 54.80 422013
2021-07-22 55.35 56.98 49.23 49.31 124684
2021-07-23 49.05 52.48 47.21 52.07 71312
2021-07-26 51.98 56.50 51.44 54.26 86328
2021-07-27 52.62 54.08 52.08 53.37 94853
2021-07-28 54.20 54.47 48.63 49.03 144294
2021-07-29 49.08 53.49 49.08 53.06 50622
2021-07-30 52.43 54.02 48.62 48.62 56689
2021-08-02 49.72 50.87 47.82 48.41 90255
2021-08-03 48.41 49.27 46.15 47.67 93461
2021-08-04 47.42 48.67 46.00 46.25 76888
2021-08-05 46.32 47.25 45.11 45.50 94353
2021-08-06 45.78 47.25 45.34 45.49 73217
2021-08-09 45.58 45.70 43.60 44.63 78955
2021-08-10 45.35 46.46 44.26 46.00 30545
2021-08-11 46.18 47.63 45.50 46.19 32424
2021-08-12 46.12 46.19 43.40 45.36 79237
2021-08-13 45.06 46.27 44.87 45.08 18746
2021-08-16 45.01 45.78 44.26 45.55 21307
2021-08-17 44.55 45.97 41.53 45.24 71413
2021-08-18 46.00 46.00 43.57 43.57 68986
2021-08-19 43.12 44.99 42.04 43.06 33835
2021-08-20 42.78 44.68 42.78 43.54 27449
2021-08-23 43.99 48.57 43.99 47.52 58171
2021-08-24 47.52 49.97 45.97 48.58 44997
2021-08-25 48.36 52.97 48.09 52.60 53060
2021-08-26 52.07 52.33 48.55 49.01 41955
2021-08-27 49.15 52.97 49.15 52.20 36868
2021-08-30 52.55 52.55 49.97 50.72 23727
2021-08-31 50.72 51.50 48.84 50.81 40426
2021-09-01 51.38 52.20 50.60 50.60 21875
2021-09-02 51.04 51.97 49.55 50.04 21586
2021-09-03 50.01 50.55 48.21 49.25 13454
2021-09-07 49.24 49.97 45.26 46.37 63329
2021-09-08 46.35 47.27 44.55 46.75 39710
2021-09-09 46.74 47.72 45.32 45.33 28494
2021-09-10 45.93 47.74 45.58 45.93 37372
2021-09-13 46.72 47.00 44.13 45.30 27386
2021-09-14 45.82 45.82 43.54 43.72 43041
2021-09-15 43.74 45.90 42.87 45.83 27229
2021-09-16 45.82 47.28 45.36 46.48 35419
2021-09-17 46.77 47.48 44.74 45.19 88671
2021-09-20 44.19 44.92 43.20 44.45 28910
2021-09-21 44.66 45.00 43.30 43.55 13405
2021-09-22 43.82 44.73 42.87 43.59 45339
2021-09-23 44.09 45.84 44.01 45.10 59910
2021-09-24 45.14 49.27 45.14 47.92 86678
2021-09-27 48.00 48.77 46.81 47.68 53816
2021-09-28 47.29 47.40 44.73 45.59 36810
2021-09-29 46.26 46.46 42.71 43.37 46231
2021-09-30 43.50 45.27 43.27 43.68 43401
2021-10-01 44.21 47.82 43.55 47.35 50382
2021-10-04 47.22 47.22 43.52 44.26 49275
2021-10-05 44.59 46.48 44.26 44.51 30656
2021-10-06 44.33 44.93 43.37 44.27 24311
2021-10-07 44.70 47.00 43.64 44.40 60008
2021-10-08 44.48 47.47 44.42 46.14 42687
2021-10-11 46.16 48.29 45.73 46.31 34935
2021-10-12 46.65 46.65 45.24 45.81 15828
2021-10-13 45.76 46.46 44.69 45.91 23437
2021-10-14 46.86 48.73 45.95 48.09 41619
2021-10-15 48.60 48.60 45.67 45.75 43017
2021-10-18 45.66 46.59 44.84 46.45 24123
2021-10-19 46.53 47.40 45.15 46.45 15576
2021-10-20 46.10 46.71 45.12 45.23 48727
2021-10-21 45.19 46.26 44.10 44.51 59923
2021-10-22 44.67 45.81 43.66 45.17 21203
2021-10-25 45.11 45.88 42.97 43.91 81465
2021-10-26 44.49 44.97 41.15 41.48 81747
2021-10-27 41.82 43.91 41.00 41.55 39464
2021-10-28 42.00 43.50 40.33 42.10 55714
2021-10-29 42.31 43.32 41.53 42.58 24166
2021-11-01 42.87 45.77 42.40 45.47 43694
2021-11-02 45.08 45.14 43.86 45.06 24232
2021-11-03 44.69 46.85 44.43 45.28 30952
2021-11-04 45.39 46.49 45.11 46.17 13501
2021-11-05 46.90 49.49 45.50 49.47 38112
2021-11-08 49.50 51.93 49.02 49.94 57871
2021-11-09 50.86 50.86 48.32 49.87 27033
2021-11-10 48.71 52.09 48.55 52.08 40311
2021-11-11 51.99 56.73 49.56 54.50 114000
2021-11-12 57.19 70.99 57.19 70.94 394929
2021-11-15 69.97 70.74 67.57 70.66 127066
2021-11-16 70.11 77.99 68.90 75.68 152909
2021-11-17 75.56 81.47 74.37 79.91 80964
2021-11-18 79.68 80.45 70.82 71.47 120935
2021-11-19 71.47 74.99 70.00 71.34 90709
2021-11-22 71.57 74.05 68.02 69.11 64915
2021-11-23 69.31 69.90 66.06 69.48 47052
2021-11-24 67.97 67.98 64.49 65.49 58764
2021-11-26 64.00 65.48 60.51 65.29 57388
2021-11-29 66.21 67.01 62.22 63.30 99805
2021-11-30 63.41 64.01 59.83 63.60 125914
2021-12-01 65.18 65.91 58.15 58.43 60121
2021-12-02 59.07 64.85 59.07 63.83 72617
2021-12-03 64.14 64.14 57.17 58.80 86360
2021-12-06 59.01 63.38 57.47 62.31 41404
2021-12-07 64.07 67.16 62.50 66.01 57495
2021-12-08 67.06 72.51 66.93 70.97 59285
2021-12-09 70.04 71.53 66.76 66.99 24730
2021-12-10 67.45 68.00 65.00 67.43 35473
2021-12-13 67.02 68.16 64.57 65.98 31194
2021-12-14 65.19 66.96 63.01 64.81 39869
2021-12-15 64.50 69.21 63.73 68.34 63358
2021-12-16 69.57 71.00 62.08 62.78 122937
2021-12-17 62.10 65.41 60.26 64.98 86881
2021-12-20 62.48 68.56 62.00 67.71 71625
2021-12-21 68.47 75.40 68.47 73.24 76366
2021-12-22 73.14 79.57 73.00 77.56 71760
2021-12-23 77.90 78.99 74.28 77.97 51240
2021-12-27 78.06 79.56 76.24 78.57 38834
2021-12-28 79.20 80.55 76.42 77.58 42731
2021-12-29 77.32 80.40 76.13 77.06 41400
2021-12-30 77.06 80.73 77.06 79.12 68203
2021-12-31 78.37 83.00 78.37 80.84 70316
2022-01-03 81.61 85.62 77.99 79.29 86055
2022-01-04 79.64 82.00 74.25 76.36 78975
2022-01-05 77.11 77.66 71.14 71.78 107505
2022-01-06 72.75 74.54 68.52 70.00 168457
2022-01-07 70.00 70.00 51.17 55.68 457406
2022-01-10 55.76 56.73 54.03 55.35 135797
2022-01-11 56.09 60.21 53.00 58.63 144805
2022-01-12 59.17 59.91 55.86 56.36 83161
2022-01-13 57.09 59.17 54.02 54.63 77101
2022-01-14 53.71 55.31 52.61 54.97 74906
2022-01-18 53.76 54.04 50.40 50.85 75935
2022-01-19 51.18 51.49 49.25 49.84 66177
2022-01-20 50.53 51.62 46.41 46.95 135634
2022-01-21 46.19 48.01 44.55 45.84 195244
2022-01-24 44.06 45.85 40.62 45.16 196646
2022-01-25 43.64 45.19 42.58 43.78 85948
2022-01-26 45.28 47.19 41.10 42.51 98784
2022-01-27 43.03 43.03 39.04 40.13 165188
2022-01-28 40.37 43.09 37.60 42.86 207394
2022-01-31 42.73 46.20 42.59 46.15 161400
2022-02-01 46.53 48.91 44.53 45.87 100353
2022-02-02 46.69 47.05 42.91 43.95 61169
2022-02-03 42.54 44.44 40.99 43.22 66094
2022-02-04 42.98 46.10 42.97 45.43 55108
2022-02-07 45.97 48.74 45.84 46.72 69233
2022-02-08 46.29 48.59 46.02 48.26 39599
2022-02-09 49.51 51.63 48.84 51.25 128197
2022-02-10 49.82 54.65 49.82 51.18 99328
2022-02-11 50.92 52.49 48.08 49.06 131805
2022-02-14 49.07 51.32 48.57 49.06 39205
2022-02-15 50.20 52.22 49.98 51.20 90450
2022-02-16 50.47 53.41 50.03 52.69 71249
2022-02-17 52.11 53.90 51.62 52.65 64837
2022-02-18 52.15 53.79 50.72 51.31 56560
2022-02-22 51.22 51.64 47.93 49.78 61368
2022-02-23 50.28 50.28 46.60 46.77 33225
2022-02-24 43.89 51.57 43.53 51.41 80886
2022-02-25 51.84 52.11 48.50 51.68 60785
2022-02-28 50.96 54.64 50.03 52.70 47998
2022-03-01 52.62 53.33 50.05 51.31 47569
2022-03-02 51.63 53.65 51.63 52.46 40927
2022-03-03 52.40 52.76 49.01 49.18 67166
2022-03-04 48.69 50.44 46.92 48.80 70391
2022-03-07 48.50 49.14 44.08 44.27 86973
2022-03-08 44.06 47.77 43.33 45.21 83621
2022-03-09 47.65 49.41 46.25 48.55 57934
2022-03-10 47.24 50.96 46.93 50.40 69294
2022-03-11 50.98 51.95 48.49 49.53 32218
2022-03-14 49.92 50.53 46.54 46.99 40649
2022-03-15 46.97 50.46 46.40 48.98 53405
2022-03-16 50.14 52.54 50.00 52.24 55213
2022-03-17 51.39 53.44 51.11 52.53 47280
2022-03-18 52.42 55.00 52.21 54.74 95440
2022-03-21 54.72 54.72 50.77 52.16 39249
2022-03-22 52.39 54.76 52.39 53.89 28174
2022-03-23 53.53 54.33 51.19 51.36 33416
2022-03-24 51.85 54.37 50.04 54.23 39206
2022-03-25 54.28 54.28 51.24 51.79 29437
2022-03-28 52.14 54.33 51.71 54.25 35433
2022-03-29 54.75 58.97 54.75 57.23 59246
2022-03-30 57.19 57.65 55.01 55.11 41804
2022-03-31 54.95 57.49 54.95 55.15 32900
2022-04-01 55.37 56.02 54.00 55.95 54523
2022-04-04 55.95 57.83 54.76 57.38 36112
2022-04-05 57.08 58.70 56.00 56.67 59812
2022-04-06 55.25 55.68 52.80 54.69 82296
2022-04-07 55.34 58.97 55.12 58.69 82377
2022-04-08 58.70 58.70 49.88 51.65 247828
2022-04-11 50.54 52.02 50.07 50.72 49935
2022-04-12 52.04 53.63 50.95 51.30 46424
2022-04-13 51.44 54.89 51.34 53.82 37277
2022-04-14 54.20 55.72 53.60 55.59 66513
2022-04-18 54.93 56.71 54.62 55.88 35332
2022-04-19 55.83 56.88 54.01 56.23 56811
2022-04-20 56.60 57.97 56.03 57.50 47694
2022-04-21 58.30 58.95 54.50 55.37 51029
2022-04-22 55.36 55.89 53.35 54.03 61079
2022-04-25 53.13 54.75 52.11 53.08 82987
2022-04-26 52.37 52.37 47.83 47.98 69627
2022-04-27 48.00 50.94 48.00 49.34 41585
2022-04-28 49.38 52.69 48.97 52.39 30593
2022-04-29 51.39 52.81 50.00 50.18 44750
2022-05-02 50.00 50.99 46.79 48.39 99555
2022-05-03 48.42 48.42 43.45 44.09 86448
2022-05-04 44.89 44.93 41.61 44.18 76470
2022-05-05 43.02 44.29 41.00 41.85 60555
2022-05-06 41.85 42.40 40.32 41.61 55253
2022-05-09 40.52 40.52 37.28 38.04 126788
2022-05-10 39.57 40.01 36.53 37.83 91950
2022-05-11 37.64 39.60 35.24 35.83 53688
2022-05-12 35.24 36.74 34.29 35.52 114925
2022-05-13 36.55 38.14 36.10 36.99 55100
2022-05-16 36.93 36.93 33.53 34.03 60286
2022-05-17 35.45 35.79 33.63 35.61 68649
2022-05-18 34.59 34.59 32.02 32.93 68020
2022-05-19 32.25 34.25 32.25 33.85 48635
2022-05-20 34.39 35.55 30.95 32.10 76122
2022-05-23 32.85 34.06 31.96 34.00 62228
2022-05-24 33.12 33.44 31.31 32.36 71578
2022-05-25 31.87 34.42 31.36 33.84 78392
2022-05-26 34.16 36.20 34.16 35.59 89920
2022-05-27 36.27 38.33 35.82 37.92 59375
2022-05-31 37.86 38.22 36.94 37.69 41829
2022-06-01 37.97 37.97 35.90 36.39 36502
2022-06-02 35.96 40.22 35.60 40.14 50328
2022-06-03 39.17 39.28 37.00 38.54 61139
2022-06-06 39.17 41.62 38.62 41.41 69437
2022-06-07 40.35 43.98 39.96 43.09 94445
2022-06-08 42.96 44.99 42.72 43.87 58493
2022-06-09 43.25 44.33 42.10 44.00 47603
2022-06-10 42.46 42.86 40.41 40.93 31899
2022-06-13 39.50 40.39 38.17 39.32 130259
2022-06-14 39.66 40.08 38.87 39.65 72418
2022-06-15 40.25 42.41 40.25 41.61 83873
2022-06-16 39.93 39.93 38.04 38.99 73016
2022-06-17 39.69 41.87 39.07 40.92 47624
2022-06-21 41.62 42.27 40.03 41.95 72262
2022-06-22 40.87 43.62 40.87 43.51 61121
2022-06-23 43.53 46.56 41.72 46.19 68491
2022-06-24 46.50 49.76 46.27 49.69 94346
2022-06-27 49.92 50.42 47.78 50.07 47565
2022-06-28 50.50 51.15 47.98 48.41 84612
2022-06-29 48.05 48.05 45.01 47.58 50837
2022-06-30 46.44 49.95 45.56 49.53 77697
2022-07-01 49.34 50.68 48.16 50.36 65002
2022-07-05 49.13 53.08 49.05 53.00 68267
2022-07-06 52.94 53.92 49.77 50.41 120465
2022-07-07 50.48 54.91 49.44 54.10 168470
2022-07-08 58.04 73.65 58.04 72.29 668577
2022-07-11 68.76 76.98 68.76 72.46 357936
2022-07-12 72.46 74.99 71.02 73.42 169707
2022-07-13 71.49 77.73 70.88 77.14 158321
2022-07-14 77.00 77.95 74.40 77.34 69080
2022-07-15 77.90 78.50 76.47 77.19 70145
2022-07-18 78.13 78.49 76.92 77.45 77054
2022-07-19 79.00 79.97 76.76 77.60 105309
2022-07-20 77.22 79.43 76.64 78.19 93655
2022-07-21 78.10 78.41 74.05 76.79 90122
2022-07-22 76.96 77.44 74.26 74.63 69722
2022-07-25 74.24 74.24 71.09 72.22 115880
2022-07-26 71.16 72.91 69.40 72.20 54671
2022-07-27 72.88 75.65 72.09 74.00 130967
2022-07-28 73.58 80.00 72.99 79.48 105381
2022-07-29 79.81 84.74 78.45 84.44 123545
2022-08-01 84.00 87.60 82.74 87.51 109758
2022-08-02 84.54 89.81 83.36 85.95 204239
2022-08-03 87.44 87.44 83.89 86.16 77800
2022-08-04 86.03 87.84 83.53 84.53 114673
2022-08-05 83.35 85.47 81.85 84.88 78033
2022-08-08 85.67 90.71 85.67 87.30 70523
2022-08-09 86.82 89.94 85.87 89.80 89062
2022-08-10 91.50 94.12 90.65 92.85 140704
2022-08-11 93.82 94.04 91.15 92.76 118124
2022-08-12 92.00 93.77 91.47 93.21 66996
2022-08-15 92.89 96.60 92.89 95.69 72315
2022-08-16 95.22 96.34 90.41 91.91 141453
2022-08-17 90.58 93.25 90.11 91.64 143961
2022-08-18 91.46 92.50 90.29 91.11 121624
2022-08-19 90.07 90.44 83.73 84.06 85887
2022-08-22 83.28 84.02 79.33 83.37 129955
2022-08-23 83.31 85.91 82.28 83.11 59589
2022-08-24 83.18 85.30 82.81 83.23 64193
2022-08-25 83.74 85.22 83.30 84.98 59421
2022-08-26 84.34 86.24 82.54 84.25 86792
2022-08-29 83.00 84.88 82.84 83.02 129159
2022-08-30 83.31 83.63 73.72 74.26 153388
2022-08-31 75.33 77.29 74.50 74.76 63840
2022-09-01 73.50 75.89 71.76 75.89 66455
2022-09-02 77.00 77.00 74.15 76.02 58399
2022-09-06 76.49 76.49 71.81 72.12 76607
2022-09-07 72.09 75.12 72.00 74.27 141191
2022-09-08 72.99 75.15 72.02 73.00 90073
2022-09-09 74.23 76.77 73.03 75.39 44859
2022-09-12 76.11 76.63 74.51 75.23 44085
2022-09-13 72.50 74.42 72.00 72.65 90900
2022-09-14 72.96 73.89 71.41 72.94 70336
2022-09-15 72.48 74.43 71.48 71.84 47154
2022-09-16 70.64 71.17 69.00 71.14 137287
2022-09-19 70.66 71.71 69.40 70.67 110451
2022-09-20 70.65 70.65 68.30 70.26 84715
2022-09-21 70.26 74.33 69.08 70.86 99194
2022-09-22 71.42 71.44 65.90 66.18 87218
2022-09-23 66.07 66.77 64.45 64.92 89872
2022-09-26 64.82 69.13 64.82 67.83 72890
2022-09-27 68.77 72.25 67.45 71.47 107357
2022-09-28 71.51 75.55 71.22 74.42 95361
2022-09-29 73.72 74.60 71.53 73.20 55548
2022-09-30 72.98 74.80 71.40 73.58 126641
2022-10-03 74.07 74.67 69.25 71.35 82417
2022-10-04 72.88 78.07 72.09 75.93 106787
2022-10-05 74.59 75.20 72.00 73.79 48704
2022-10-06 74.13 75.96 72.22 74.55 42458
2022-10-07 73.29 74.68 71.50 73.68 66114
2022-10-10 73.20 74.38 71.53 72.49 57909
2022-10-11 72.01 73.58 69.81 72.34 39305
2022-10-12 72.00 72.00 69.46 69.62 42824
2022-10-13 69.18 76.17 67.50 73.81 82173
2022-10-14 74.79 75.20 68.46 68.86 45084
2022-10-17 70.82 73.17 70.69 72.06 47426
2022-10-18 73.62 76.21 73.09 73.48 47987
2022-10-19 73.42 73.82 70.57 71.63 49305
2022-10-20 71.29 74.87 71.29 72.17 50552
2022-10-21 72.37 76.16 72.37 75.41 55156
2022-10-24 75.55 75.88 71.70 74.11 77728
2022-10-25 73.70 79.37 73.70 78.93 78085
2022-10-26 79.88 82.52 77.67 77.81 74553
2022-10-27 78.28 80.14 76.68 78.51 52207
2022-10-28 78.42 80.45 77.10 79.69 38806
2022-10-31 79.22 81.30 79.02 79.03 53791
2022-11-01 80.07 81.49 76.28 77.18 62570
2022-11-02 77.19 79.40 73.70 73.79 60982
2022-11-03 73.49 81.44 72.90 75.02 85880
2022-11-04 76.56 78.51 68.34 72.23 106572
2022-11-07 72.20 72.20 65.67 66.23 139111
2022-11-08 66.26 68.29 63.00 65.00 148536
2022-11-09 64.82 65.83 63.34 63.89 90760
2022-11-10 66.76 72.00 64.50 71.59 189086
2022-11-11 64.50 72.50 63.66 65.82 301402
2022-11-14 65.11 66.42 58.88 65.52 200503
2022-11-15 66.10 68.86 63.76 64.59 91322
2022-11-16 63.91 69.68 62.57 68.31 89397
2022-11-17 67.09 67.42 61.96 63.54 110889
2022-11-18 65.29 65.29 61.80 63.38 110533
2022-11-21 63.24 65.54 61.73 64.59 68203
2022-11-22 63.91 64.85 63.05 63.46 60873
2022-11-23 63.69 66.22 63.05 65.17 48446
2022-11-25 65.34 66.37 64.57 65.45 25559
2022-11-28 64.89 66.20 64.71 65.02 44874
2022-11-29 65.02 65.25 63.05 63.81 71214
2022-11-30 64.43 67.16 63.38 65.70 140360
2022-12-01 66.37 70.09 65.25 69.25 139964
2022-12-02 67.59 69.86 66.51 69.28 78850
2022-12-05 69.07 69.07 63.05 63.94 108221
2022-12-06 64.43 65.00 63.08 63.64 76651
2022-12-07 63.54 64.74 62.67 63.30 85099
2022-12-08 64.03 65.03 63.15 64.28 90872
2022-12-09 63.34 63.95 61.94 62.53 59939
2022-12-12 62.65 63.56 61.60 62.76 47417
2022-12-13 65.43 66.48 61.80 63.47 78495
2022-12-14 63.84 64.11 60.78 62.49 85665
2022-12-15 61.49 63.14 60.50 61.32 73888
2022-12-16 60.33 61.03 57.16 57.33 117388
2022-12-19 57.34 57.69 51.37 53.41 251994
2022-12-20 52.65 55.27 52.65 52.84 98298
2022-12-21 53.41 53.69 51.00 53.09 202660
2022-12-22 52.74 54.88 52.00 53.46 86458
2022-12-23 53.24 53.87 50.82 51.07 102217
2022-12-27 50.99 51.00 48.64 49.22 123612
2022-12-28 49.13 49.24 46.51 46.95 103753
2022-12-29 47.02 48.18 46.77 47.28 110031
2022-12-30 47.11 48.06 46.61 47.68 179270
2023-01-03 48.64 49.99 46.24 47.30 162573
2023-01-04 47.68 51.43 47.35 50.20 192117
2023-01-05 49.66 50.67 47.94 48.39 242432
2023-01-06 40.50 42.56 37.97 39.88 992440
2023-01-09 40.92 44.47 40.73 43.02 380027
2023-01-10 43.00 53.00 43.00 51.22 535552
2023-01-11 52.17 55.32 51.05 55.08 268244
2023-01-12 55.17 55.18 52.80 54.33 171282
2023-01-13 54.24 58.39 54.24 57.46 160600
2023-01-17 57.38 59.46 56.66 57.47 122793
2023-01-18 57.87 58.41 53.46 54.95 141467
2023-01-19 54.28 55.36 52.18 53.20 139406
2023-01-20 54.15 57.91 53.61 57.19 91152
2023-01-23 57.23 58.33 56.04 58.08 88851
2023-01-24 58.80 58.80 55.51 56.52 167332
2023-01-25 55.89 58.23 53.76 57.47 148143
2023-01-26 57.87 59.00 56.73 57.60 95868
2023-01-27 57.67 62.34 57.18 61.54 127744
2023-01-30 60.04 62.45 59.51 60.43 168987
2023-01-31 61.30 63.86 60.69 62.14 83450
2023-02-01 62.06 62.60 59.50 61.89 148061
2023-02-02 62.03 64.35 61.57 62.18 132442
2023-02-03 61.18 63.46 60.48 61.78 150660
2023-02-06 61.58 63.03 61.09 62.36 97155
2023-02-07 61.62 62.71 59.79 61.14 129318
2023-02-08 60.87 61.15 58.60 58.90 72015
2023-02-09 59.44 59.70 56.12 56.53 99833
2023-02-10 56.58 57.14 55.31 55.77 111193
2023-02-13 55.98 57.87 55.16 56.74 89553
2023-02-14 56.16 58.81 55.57 58.16 117527
2023-02-15 59.45 64.10 58.97 62.36 279681
2023-02-16 61.35 62.92 58.54 60.25 140495
2023-02-17 60.12 62.27 58.56 61.62 251706
2023-02-21 60.21 61.62 58.44 59.07 96496
2023-02-22 59.18 61.55 58.11 61.40 117712
2023-02-23 61.60 63.33 60.30 61.85 136858
2023-02-24 60.69 62.74 59.95 61.53 122070
2023-02-27 61.86 64.16 60.59 60.78 105925
2023-02-28 60.96 64.51 60.96 62.62 152386
2023-03-01 62.50 64.87 62.00 63.54 122325
2023-03-02 62.66 65.17 62.66 63.64 88789
2023-03-03 64.12 68.34 63.67 68.02 179708
2023-03-06 68.20 69.98 68.01 69.08 126507
2023-03-07 68.89 72.37 66.61 66.80 267624
2023-03-08 66.49 67.93 65.73 67.19 120055
2023-03-09 67.19 68.68 66.59 67.13 95138
2023-03-10 66.90 68.42 65.54 66.69 154955
2023-03-13 65.02 67.13 63.47 64.00 145276
2023-03-14 65.57 67.70 62.89 64.14 94989
2023-03-15 62.55 65.32 62.50 64.80 152625
2023-03-16 64.12 66.09 63.59 65.63 113289
2023-03-17 65.01 65.62 61.85 62.72 197610
2023-03-20 63.13 63.21 61.45 61.67 150944
2023-03-21 62.97 64.63 62.52 64.24 196906
2023-03-22 63.95 66.64 61.80 64.49 130573
2023-03-23 65.50 70.00 65.50 66.97 247803
2023-03-24 66.63 68.07 64.95 67.39 219622
2023-03-27 67.83 68.00 59.91 60.95 311440
2023-03-28 60.59 61.84 58.90 61.50 187250
2023-03-29 62.06 65.34 61.32 64.68 114723
2023-03-30 65.38 66.98 64.00 65.59 135606
2023-03-31 66.05 67.00 64.85 65.84 130379
2023-04-03 65.84 67.27 64.87 66.44 142293
2023-04-04 67.28 68.25 65.91 67.30 223141
2023-04-05 72.05 72.98 55.23 56.53 526555
2023-04-06 56.40 57.35 53.90 55.50 443695
2023-04-10 55.21 57.70 54.00 57.03 243049
2023-04-11 59.42 73.74 58.10 72.97 1816500
2023-04-12 72.85 73.53 65.45 66.17 384039
2023-04-13 66.97 66.97 62.88 63.56 208936
2023-04-14 64.73 65.14 60.37 64.83 362254
2023-04-17 65.27 68.48 65.27 65.70 165608
2023-04-18 66.39 67.80 64.04 64.93 134062
2023-04-19 64.55 66.65 61.98 66.20 141351
2023-04-20 65.45 67.84 65.43 66.64 98393
2023-04-21 66.50 67.79 65.00 67.36 88963
2023-04-24 67.27 67.27 65.67 66.52 64876
2023-04-25 66.16 67.38 65.75 66.89 154100
2023-04-26 66.20 67.55 65.23 65.88 148501
2023-04-27 66.40 66.89 64.52 65.87 81154
2023-04-28 65.93 69.72 64.34 68.92 129830
2023-05-01 68.91 70.53 67.04 68.43 113934
2023-05-02 68.83 68.83 65.84 65.85 92396
2023-05-03 65.55 66.58 63.17 66.00 127722
2023-05-04 66.29 67.77 65.69 65.91 132614
2023-05-05 66.39 67.72 65.25 65.44 91624
2023-05-08 65.57 66.95 63.13 64.11 88625
2023-05-09 63.64 67.41 63.09 66.30 76678
2023-05-10 66.82 67.23 64.94 65.72 84240
2023-05-11 65.40 66.91 63.76 66.26 86110
2023-05-12 66.22 67.14 61.28 64.85 172114
2023-05-15 65.11 66.62 64.78 66.21 80455
2023-05-16 65.48 66.82 63.68 65.00 129054
2023-05-17 65.18 68.80 64.90 68.00 116220
2023-05-18 68.71 68.99 66.22 68.81 116445
2023-05-19 69.38 69.88 67.74 69.48 65842
2023-05-22 69.83 71.90 66.38 71.08 119591
2023-05-23 71.19 72.84 69.94 71.39 83665
2023-05-24 70.58 73.80 70.05 73.46 109445
2023-05-25 73.90 75.36 72.86 75.06 103530
2023-05-26 74.95 81.66 74.55 80.03 135316
2023-05-30 80.43 83.30 80.05 83.22 101407
2023-05-31 83.19 83.37 80.58 81.49 92758
2023-06-01 81.13 84.99 81.13 84.47 121487
2023-06-02 84.12 85.90 81.96 82.29 100842
2023-06-05 82.25 86.14 81.02 85.40 148437
2023-06-06 84.68 87.04 83.42 83.75 102613
2023-06-07 83.75 88.49 83.75 85.67 110767
2023-06-08 85.43 86.34 84.14 84.76 124008
2023-06-09 85.37 85.37 83.22 84.27 85185
2023-06-12 84.24 85.22 84.08 84.11 70877
2023-06-13 84.37 85.40 82.59 82.82 100026
2023-06-14 82.60 85.28 81.46 84.00 136458
2023-06-15 83.88 85.21 83.88 84.69 94944
2023-06-16 85.51 85.51 83.79 84.46 164547
2023-06-20 84.26 88.50 83.60 88.09 107509
2023-06-21 88.01 90.64 86.66 88.96 140581
2023-06-22 88.08 88.52 85.47 86.57 95482
2023-06-23 84.99 87.60 83.02 86.43 281525
2023-06-26 85.76 87.99 85.58 85.76 69844
2023-06-27 85.89 89.64 85.89 89.35 69323
2023-06-28 88.93 92.88 88.93 90.66 83885
2023-06-29 90.66 93.94 90.66 91.65 108420
2023-06-30 92.19 94.09 91.92 92.95 165184
2023-07-03 92.87 92.95 90.03 91.35 58454
2023-07-05 91.25 91.25 86.32 87.57 126946
2023-07-06 87.22 87.22 85.08 85.25 193821
2023-07-07 85.70 101.99 85.20 100.07 442202
2023-07-10 99.69 108.93 99.69 107.40 370545
2023-07-11 107.41 108.31 101.09 104.61 195769
2023-07-12 106.07 106.07 102.11 103.11 145578
2023-07-13 103.16 108.92 103.16 108.92 145452
2023-07-14 108.99 110.00 101.65 103.07 185572
2023-07-17 103.45 105.36 102.65 103.37 105883
2023-07-18 103.07 104.49 102.25 103.20 121950
2023-07-19 103.20 104.59 99.12 99.44 123959
2023-07-20 98.77 100.12 94.46 95.33 147029
2023-07-21 95.70 95.70 92.49 94.99 116920
2023-07-24 94.99 96.84 92.83 96.07 147520
2023-07-25 96.08 99.33 95.22 95.57 111974
2023-07-26 95.68 99.77 95.68 98.48 68595
2023-07-27 98.62 100.41 94.64 94.64 97249
2023-07-28 95.55 97.90 95.21 95.65 68330
2023-07-31 96.40 99.70 96.27 99.51 107673
2023-08-01 98.68 101.18 96.91 97.56 117271
2023-08-02 97.30 98.07 95.17 95.71 70608
2023-08-03 94.81 95.49 92.60 93.75 84697
2023-08-04 94.71 94.71 92.26 92.53 48547
2023-08-07 92.66 94.61 91.89 94.54 61568
2023-08-08 93.38 96.63 92.94 95.37 55661
2023-08-09 95.32 95.59 92.18 92.73 59758
2023-08-10 93.53 95.07 93.03 94.83 47319
2023-08-11 94.07 95.00 92.92 93.65 68427
2023-08-14 93.03 93.48 91.74 93.48 53140
2023-08-15 92.76 92.98 88.71 90.22 137052
2023-08-16 90.00 91.19 87.20 87.96 120755
2023-08-17 87.76 88.20 82.65 83.86 145527
2023-08-18 83.14 87.51 83.01 86.80 99637
2023-08-21 86.97 90.52 86.97 88.51 61034
2023-08-22 89.64 90.19 86.82 88.76 45908
2023-08-23 89.00 92.04 87.80 91.94 59177
2023-08-24 91.60 92.98 90.02 91.31 81373
2023-08-25 91.31 91.31 86.66 86.76 124758
2023-08-28 86.84 90.00 86.48 86.91 72146
2023-08-29 86.91 87.80 85.24 86.30 75284
2023-08-30 85.80 89.35 85.57 88.82 105515
2023-08-31 88.62 89.75 87.14 87.37 61622
2023-09-01 88.22 89.01 86.29 86.66 55163
2023-09-05 86.24 86.49 83.12 83.47 90523
2023-09-06 83.45 83.52 81.43 82.45 60252
2023-09-07 81.37 81.79 80.11 80.98 94930
2023-09-08 81.63 84.61 81.59 81.71 91618
2023-09-11 78.90 78.90 78.90 78.90 5737
2023-09-12 78.88 80.77 78.32 78.43 87845
2023-09-13 78.33 79.39 77.46 77.54 87078
2023-09-14 78.20 79.97 77.57 79.78 116063
2023-09-15 79.85 80.05 75.71 76.75 160985
2023-09-18 75.63 76.01 73.60 73.80 128548
2023-09-19 73.55 76.45 73.52 75.71 124340
2023-09-20 76.00 76.64 68.57 70.31 167111
2023-09-21 69.94 70.46 68.59 69.49 114470
2023-09-22 70.08 70.08 68.12 68.69 72591
2023-09-25 67.81 69.71 67.11 69.03 133451
2023-09-26 68.70 69.56 66.44 66.72 128061
2023-09-27 67.15 68.33 65.23 65.69 175149
2023-09-28 65.67 67.42 64.16 66.39 187302
2023-09-29 67.38 68.55 65.46 66.12 117831
2023-10-02 66.13 67.96 65.03 65.61 125567
2023-10-03 65.50 66.21 63.83 64.03 127562
2023-10-04 64.00 67.00 63.30 66.51 117400
2023-10-05 66.50 67.82 65.88 67.20 88839
2023-10-06 67.00 73.46 66.74 69.35 210279
2023-10-09 68.29 70.02 67.25 69.75 84783
2023-10-10 70.00 72.72 70.00 71.40 109452
2023-10-11 71.65 71.68 70.00 71.02 71678
2023-10-12 71.09 71.09 64.33 64.71 109118
2023-10-13 63.89 64.22 60.25 61.39 218275
2023-10-16 62.50 64.18 62.50 63.52 90611
2023-10-17 62.81 66.09 61.74 64.40 94271
2023-10-18 63.90 63.90 62.68 63.74 83731
2023-10-19 64.14 65.76 63.51 64.69 45985
2023-10-20 64.67 66.38 63.77 64.98 83991
2023-10-23 63.98 67.09 63.30 66.66 76602
2023-10-24 67.60 68.41 64.81 65.90 124125
2023-10-25 65.42 66.73 63.96 64.71 77366
2023-10-26 65.19 66.36 64.52 64.77 65037
2023-10-27 64.77 65.11 61.86 61.86 117098
2023-10-30 62.86 62.91 56.81 57.25 220109
2023-10-31 57.25 59.03 56.50 57.14 133565
2023-11-01 56.75 57.47 55.00 56.69 94084
2023-11-02 57.70 60.78 57.50 59.70 151888
2023-11-03 61.00 66.72 60.76 66.18 253802
2023-11-06 66.18 69.36 62.72 63.46 151359
2023-11-07 63.69 65.23 62.57 63.01 77337
2023-11-08 63.85 64.57 61.34 63.00 146060
2023-11-09 55.00 57.85 53.74 56.36 485909
2023-11-10 56.36 56.74 51.79 52.26 272557
2023-11-13 51.20 53.20 51.02 52.71 151444
2023-11-14 55.12 57.70 53.79 57.30 163245
2023-11-15 58.00 60.94 57.61 58.82 113777
2023-11-16 59.11 61.46 58.03 61.37 120005
2023-11-17 61.96 65.39 61.95 64.45 229280
2023-11-20 64.57 65.44 60.99 62.07 121350
2023-11-21 61.75 62.91 61.40 61.97 84609
2023-11-22 61.90 63.56 61.43 62.45 122252
2023-11-24 62.74 63.18 61.38 62.84 50071
2023-11-27 63.04 63.04 61.20 62.11 85063
2023-11-28 61.96 63.36 61.70 62.42 69825
2023-11-29 62.76 63.92 61.34 62.19 71860
2023-11-30 62.19 62.71 60.92 62.48 105747
2023-12-01 62.14 64.31 62.10 64.16 68827
2023-12-04 63.80 66.00 62.88 63.03 82147
2023-12-05 62.95 63.36 61.13 61.13 60689
2023-12-06 61.77 63.12 60.38 60.79 71604
2023-12-07 61.05 61.83 59.96 61.16 50622
2023-12-08 61.16 61.93 59.76 60.64 60919
2023-12-11 60.62 60.70 59.44 60.56 81266
2023-12-12 60.56 64.17 60.13 63.93 71595
2023-12-13 63.59 65.32 60.96 65.26 88697
2023-12-14 66.26 70.27 66.26 70.00 152568
2023-12-15 70.44 70.83 68.22 68.99 168256
2023-12-18 69.54 69.62 68.11 69.29 143390
2023-12-19 69.99 71.84 68.92 70.42 118822
2023-12-20 70.45 72.24 68.89 70.51 137745
2023-12-21 72.27 74.19 71.20 73.60 72847
2023-12-22 74.44 77.01 73.50 77.00 169236
2023-12-26 77.09 77.90 75.16 77.14 103930
2023-12-27 78.24 79.64 77.97 79.00 124578
2023-12-28 78.88 80.54 77.23 78.13 138933
2023-12-29 78.13 78.13 75.00 76.00 57768
2024-01-02 75.26 76.86 73.07 73.22 192054
2024-01-03 71.76 74.98 70.01 73.70 187395
2024-01-04 73.92 75.18 73.29 74.59 185070
2024-01-05 74.52 92.52 74.52 87.77 576876
2024-01-08 87.45 90.22 86.66 90.21 255509
2024-01-09 89.47 97.91 89.40 96.17 205014
2024-01-10 95.15 96.16 90.93 93.00 138634
2024-01-11 92.84 93.00 88.16 88.78 105273
2024-01-12 91.17 94.32 88.07 88.55 159953
2024-01-16 87.26 90.18 87.20 89.34 85678
2024-01-17 87.01 90.40 86.88 90.39 89929
2024-01-18 90.73 91.44 87.72 88.08 92249
2024-01-19 88.06 92.32 87.09 91.42 117256
2024-01-22 91.00 93.22 89.50 90.01 88863
2024-01-23 91.54 91.54 90.00 90.63 73006
2024-01-24 92.32 93.93 90.02 90.75 73901
2024-01-25 91.72 92.87 90.43 91.18 77954
2024-01-26 91.50 92.69 91.05 91.27 103330
2024-01-29 91.89 95.79 91.25 95.73 135768
2024-01-30 95.75 98.58 90.55 97.17 121739
2024-01-31 97.18 101.65 96.96 98.13 190670
2024-02-01 99.45 101.83 96.60 101.74 101290
2024-02-02 100.00 100.46 97.49 97.80 112121
2024-02-05 96.83 99.45 95.16 98.89 106632
2024-02-06 98.59 99.27 95.19 95.31 86468
2024-02-07 95.93 99.17 95.26 99.15 66259
2024-02-08 99.72 103.16 98.93 102.62 73036
2024-02-09 101.92 104.15 100.55 103.66 110803
2024-02-12 103.10 108.22 103.10 107.34 90408
2024-02-13 102.52 104.70 100.83 101.00 100620
2024-02-14 102.65 102.65 98.30 99.49 72599
2024-02-15 99.82 104.86 99.82 103.49 75819
2024-02-16 102.85 104.48 101.50 103.07 55258
2024-02-20 102.44 102.49 98.19 98.69 53277
2024-02-21 98.63 100.02 97.00 98.28 83030
2024-02-22 99.33 100.99 98.66 99.69 66253
2024-02-23 99.61 100.77 97.66 99.24 40052
2024-02-26 98.33 99.71 94.65 94.88 70066
2024-02-27 95.32 97.92 94.82 97.68 55277
2024-02-28 96.50 97.48 92.55 92.97 59434
2024-02-29 94.83 96.00 93.66 95.03 59318
2024-03-01 95.49 96.94 94.57 95.25 53372
2024-03-04 94.92 96.62 92.39 94.90 140730
2024-03-05 93.95 95.92 92.33 93.51 68974
2024-03-06 93.51 94.60 91.13 91.83 68537
2024-03-07 92.95 93.94 92.47 92.55 28895
2024-03-08 94.04 97.05 94.04 95.88 59802
2024-03-11 95.64 95.64 92.25 92.57 59382
2024-03-12 92.21 97.55 90.92 97.01 63866
2024-03-13 96.61 101.90 96.38 100.96 71684
2024-03-14 100.96 102.00 97.09 98.68 55796
2024-03-15 98.29 102.56 98.15 100.18 74097
2024-03-18 101.79 102.11 98.02 100.88 56251
2024-03-19 99.77 110.71 99.77 110.09 225306
2024-03-20 110.20 111.82 107.25 108.33 93510
2024-03-21 108.93 111.36 105.88 107.08 122839
2024-03-22 108.07 117.55 107.10 115.62 142969
2024-03-25 116.39 119.00 114.57 115.79 107296
2024-03-26 116.88 118.96 112.01 112.10 102880
2024-03-27 113.74 122.41 113.74 119.98 149049
2024-03-28 120.43 122.81 114.19 115.16 171793
2024-04-01 117.40 117.40 109.19 111.37 210573
2024-04-02 112.35 112.35 106.42 107.50 161744
2024-04-03 107.24 107.29 101.15 104.16 176792
2024-04-04 105.00 105.12 101.57 103.85 304317
2024-04-05 111.01 116.47 109.00 110.05 610691
2024-04-08 109.95 116.31 109.03 114.51 212597
2024-04-09 114.25 119.37 114.09 115.70 241250
2024-04-10 109.98 116.14 109.98 113.80 223729
2024-04-11 113.91 115.00 111.10 113.06 127575
2024-04-12 112.07 113.00 109.43 110.66 85064
2024-04-15 110.66 111.82 109.33 110.05 133660
2024-04-16 108.66 111.56 107.48 110.18 127916
2024-04-17 110.79 113.00 109.78 110.00 113726
2024-04-18 109.90 111.90 108.28 109.04 108097
2024-04-19 108.31 109.59 107.08 107.98 112605
2024-04-22 108.22 110.38 106.54 109.88 97460
2024-04-23 109.93 112.71 109.93 111.76 52784
2024-04-24 110.06 112.35 108.42 109.00 84136
2024-04-25 107.25 110.86 105.53 109.31 89746
2024-04-26 110.49 114.01 110.49 113.96 66470
2024-04-29 113.96 115.19 110.79 110.80 78641
2024-04-30 110.05 111.89 109.12 110.08 78519
2024-05-01 109.88 109.88 102.14 102.50 117881
2024-05-02 103.77 107.19 102.90 106.21 105664
2024-05-03 108.50 109.48 105.33 105.92 87451
2024-05-06 105.44 107.93 105.44 106.30 75834
2024-05-07 106.30 107.76 104.49 106.83 59788
2024-05-08 106.00 107.08 102.39 104.52 70315
2024-05-09 105.40 108.22 104.44 106.15 65116
2024-05-10 107.53 112.97 107.53 111.90 186208
2024-05-13 112.03 121.99 106.26 106.29 186009
2024-05-14 106.99 109.79 104.52 104.87 204779
2024-05-15 106.14 107.60 102.51 106.69 99521
2024-05-16 106.59 117.76 105.76 116.08 220119
2024-05-17 116.09 116.09 110.08 111.46 98173
2024-05-20 111.69 112.61 103.23 103.85 133686
2024-05-21 102.41 103.02 97.91 99.37 175897
2024-05-22 100.36 100.50 96.56 97.00 135511
2024-05-23 97.56 97.56 94.39 95.24 111506
2024-05-24 96.37 98.09 94.83 96.09 73870
2024-05-28 97.01 97.96 96.11 97.01 102594
2024-05-29 96.09 99.92 95.16 98.63 80858
2024-05-30 98.33 100.60 97.50 99.51 90596
2024-05-31 100.08 101.05 96.93 99.91 96605
2024-06-03 100.01 100.01 95.59 97.03 144369
2024-06-04 96.50 97.73 96.11 97.30 66298
2024-06-05 98.21 103.62 96.51 100.62 98031
2024-06-06 100.03 100.05 93.92 94.19 108257
2024-06-07 92.65 94.66 87.83 87.84 439003
2024-06-10 87.35 91.06 87.35 89.40 268634
2024-06-11 88.97 89.00 83.15 83.26 210466
2024-06-12 85.00 86.78 83.96 85.42 111139
2024-06-13 85.88 85.88 81.13 82.71 176279
2024-06-14 82.47 82.95 80.42 82.70 161351
2024-06-17 82.83 84.24 80.22 83.46 129579
2024-06-18 83.66 89.25 83.66 86.78 164056
2024-06-20 87.31 90.92 86.90 88.24 158671
2024-06-21 88.02 90.02 85.14 88.03 201157
2024-06-24 87.60 87.60 85.02 86.21 119318
2024-06-25 86.00 86.88 82.97 83.39 154801
2024-06-26 83.41 83.88 81.70 83.82 116913
2024-06-27 83.95 84.11 80.97 82.39 132490
2024-06-28 68.52 68.95 60.19 63.09 1426100
2024-07-01 63.45 63.80 60.23 60.40 332301
2024-07-02 60.66 62.69 60.25 61.18 253491
2024-07-03 61.61 61.99 60.05 60.61 156933
2024-07-05 61.00 61.08 58.10 59.13 177231
2024-07-08 60.04 62.28 58.96 61.96 293401
2024-07-09 62.00 62.42 57.50 58.47 400255
2024-07-10 56.03 56.76 49.01 49.07 1007121
2024-07-11 50.23 56.64 50.12 55.03 539237
2024-07-12 56.43 58.17 54.65 54.78 246483
2024-07-15 54.21 55.18 53.07 53.12 169222
2024-07-16 53.91 58.60 53.50 57.60 280819
2024-07-17 57.31 57.52 52.52 53.17 285565
2024-07-18 53.17 54.80 50.51 52.15 331430
2024-07-19 51.78 53.35 51.70 52.53 165794
2024-07-22 52.53 53.38 51.50 52.62 144698
2024-07-23 52.52 55.39 52.02 53.95 159059
2024-07-24 53.46 53.94 51.75 52.21 275300
2024-07-25 52.07 54.20 51.58 52.83 168614
2024-07-26 54.10 55.20 53.56 54.61 181496
2024-07-29 55.11 57.33 54.20 55.80 210020
2024-07-30 56.47 57.45 55.55 55.57 164254
2024-07-31 56.50 59.59 56.03 57.49 150153
2024-08-01 57.70 60.09 54.74 55.55 272749
2024-08-02 53.30 54.66 52.00 53.89 239859
2024-08-05 49.50 52.34 48.66 48.79 236302
2024-08-06 50.05 54.48 49.01 53.48 216033
2024-08-07 54.73 57.88 53.00 53.79 269805
2024-08-08 54.88 58.75 53.46 57.98 276193
2024-08-09 57.87 58.27 56.62 57.66 111958
2024-08-12 57.99 60.54 57.15 58.67 173933
2024-08-13 58.68 60.75 57.76 60.27 138605
2024-08-14 60.70 61.18 58.30 58.69 128617
2024-08-15 59.85 65.29 59.25 65.27 229246
2024-08-16 64.93 65.23 62.81 62.97 357184
2024-08-19 63.30 63.30 59.00 61.62 271848
2024-08-20 62.09 62.20 59.10 61.43 164506
2024-08-21 61.80 64.93 61.80 64.92 101523
2024-08-22 64.94 65.25 63.03 63.61 78479
2024-08-23 64.43 68.41 64.30 67.37 191407
2024-08-26 67.43 68.40 66.34 67.13 88202
2024-08-27 66.17 67.50 65.30 66.47 136916
2024-08-28 65.95 66.53 63.96 65.85 112653
2024-08-29 66.13 67.66 65.73 66.59 98948
2024-08-30 67.32 68.01 64.60 65.99 95974
2024-09-03 65.50 66.09 60.51 61.49 138227
2024-09-04 61.72 63.64 60.66 63.16 101083
2024-09-05 63.71 64.29 62.35 62.99 75590
2024-09-06 63.03 64.16 62.29 62.30 105713
2024-09-09 62.90 63.69 60.48 61.12 122785
2024-09-10 62.77 64.07 60.01 62.40 198781
2024-09-11 62.38 71.88 61.32 70.32 599757
2024-09-12 70.99 77.61 70.27 76.95 387955
2024-09-13 77.88 80.55 75.92 77.78 281674
2024-09-16 77.39 79.42 76.73 77.33 107802
2024-09-17 78.46 82.52 77.18 81.85 239108
2024-09-18 82.47 84.00 79.23 81.67 161745
2024-09-19 84.50 86.18 82.64 85.81 139854
2024-09-20 85.50 85.67 82.82 83.97 226468
2024-09-23 84.10 85.35 82.53 84.20 72168
2024-09-24 84.50 85.50 83.55 83.67 66798
2024-09-25 83.68 84.44 81.20 81.24 108306
2024-09-26 82.53 84.38 80.63 82.46 97637
2024-09-27 83.98 84.37 82.22 82.38 73025
2024-09-30 81.21 82.67 78.74 80.56 178955
2024-10-01 79.97 80.33 76.48 77.21 106769
2024-10-02 76.76 78.78 76.06 76.72 128646
2024-10-03 76.00 78.30 74.63 78.29 128775
2024-10-04 79.95 84.62 78.78 83.51 132682
2024-10-07 82.97 83.56 80.34 81.39 73003
2024-10-08 81.38 83.88 81.18 82.32 61945
2024-10-09 82.30 83.77 80.75 83.32 61873
2024-10-10 81.95 82.19 80.32 81.73 55843
2024-10-11 81.38 83.65 81.38 82.34 51925
2024-10-14 82.14 84.07 81.08 83.99 72688
2024-10-15 83.96 84.65 82.28 84.01 64213
2024-10-16 84.99 85.38 80.39 83.79 83550
2024-10-17 84.49 88.63 83.44 87.98 178896
2024-10-18 88.60 90.65 86.50 90.51 152100
2024-10-21 90.80 93.45 89.23 89.65 193645
2024-10-22 88.99 95.91 88.02 95.16 203224
2024-10-23 95.00 96.00 92.52 93.21 103217
2024-10-24 93.88 95.50 92.56 94.50 98298
2024-10-25 95.48 95.98 93.92 94.32 62146
2024-10-28 95.81 99.36 94.50 98.56 91058
2024-10-29 98.39 104.41 97.16 102.85 334075
2024-10-30 101.77 102.80 97.69 98.65 328735
2024-10-31 98.92 100.62 96.72 99.82 102674
2024-11-01 99.71 103.75 99.59 99.81 174677
2024-11-04 99.02 99.71 92.70 92.91 242022
2024-11-05 93.33 101.29 93.33 100.00 137280
2024-11-06 103.87 106.00 100.85 103.48 287236
2024-11-07 94.00 105.31 89.00 95.09 405792
2024-11-08 95.09 98.84 90.23 90.97 237738
2024-11-11 91.01 93.96 89.50 92.33 125674
2024-11-12 88.86 92.92 88.41 91.03 569669
2024-11-13 92.15 94.48 90.36 92.58 211716
2024-11-14 92.00 95.44 91.01 93.44 142768
2024-11-15 93.50 93.50 88.83 89.22 100623
2024-11-18 89.28 90.51 82.84 84.47 190692
2024-11-19 82.72 86.74 82.72 85.96 288268
2024-11-20 85.96 89.32 85.27 89.13 85567
2024-11-21 90.29 95.91 89.93 95.54 177062
2024-11-22 96.90 104.51 96.90 103.69 187997
2024-11-25 104.41 108.00 103.99 106.28 151633
2024-11-26 106.71 106.99 104.23 105.38 94093
2024-11-27 105.71 107.61 104.22 105.70 77782
2024-11-29 106.53 108.82 106.25 106.92 70589
2024-12-02 106.99 106.99 100.97 104.00 130147
2024-12-03 103.41 104.58 100.44 102.34 90408
2024-12-04 102.53 105.98 102.53 103.68 92981
2024-12-05 104.00 108.36 103.94 103.97 134849
2024-12-06 105.93 110.66 105.93 106.76 125656
2024-12-09 108.46 108.46 99.29 101.83 136600
2024-12-10 101.80 105.22 100.39 100.39 81109
2024-12-11 102.58 104.64 101.58 103.17 76134
2024-12-12 102.75 103.88 100.01 100.21 95279
2024-12-13 99.75 101.18 95.21 96.93 85820
2024-12-16 97.17 101.32 96.00 98.12 134647
2024-12-17 97.74 99.96 96.63 98.05 97050
2024-12-18 98.84 99.32 91.55 91.70 100129
2024-12-19 93.60 94.70 92.11 93.72 107106
2024-12-20 92.05 96.79 92.02 93.62 143999
2024-12-23 93.19 93.54 87.56 89.26 99115
2024-12-24 89.59 92.88 89.44 90.64 75584
2024-12-26 89.56 92.52 88.99 90.39 49120
2024-12-27 89.01 91.25 87.44 90.18 79847
2024-12-30 88.77 90.25 87.00 89.91 85557
2024-12-31 90.30 92.57 89.09 90.58 91088
2025-01-02 91.94 95.90 91.94 95.78 135855
2025-01-03 94.66 100.38 93.58 100.21 161621
2025-01-06 100.15 105.80 98.80 103.01 236232
2025-01-07 103.69 106.60 101.69 102.18 227402
2025-01-08 102.00 102.00 88.85 90.09 390223
2025-01-10 88.15 89.60 82.36 87.57 243404
2025-01-13 85.28 86.62 80.99 84.35 131426
2025-01-14 84.48 87.65 81.01 83.82 132154
2025-01-15 87.35 87.72 81.30 81.75 188112
2025-01-16 82.57 84.02 81.00 81.02 158877
2025-01-17 82.57 82.57 73.34 73.52 262593

Explore More About KRUS

Coins representing dividend payouts and trends

KRUS Dividend History

Discover Kura Sushi USA'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

KRUS Stock Split History

Discover Kura Sushi USA'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

KRUS Historical Prices

Explore Kura Sushi USA's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.