Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
nLight Inc (LASR) Historical Prices: Free Download & Interactive Data Table 2025

LASR Historical Prices

Summary

Key Stock Metrics

6.20

(April 4, 2025)

52-Week Low

30.05

(September 10, 2025)

52-Week High

46.45

(February 22, 2021)

All-Time High

28.67

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-04-26 23.00 28.30 22.14 26.95 3906042
2018-04-27 26.20 26.70 24.05 25.01 626258
2018-04-30 25.65 26.37 24.86 24.93 228978
2018-05-01 25.22 27.00 25.00 26.87 474500
2018-05-02 26.96 29.84 26.91 29.08 456935
2018-05-03 29.00 30.00 28.69 29.39 299599
2018-05-04 29.85 30.04 28.91 29.26 96538
2018-05-07 29.32 30.00 28.50 29.15 112114
2018-05-08 29.41 30.21 29.18 29.92 135517
2018-05-09 30.05 31.50 30.05 30.96 127665
2018-05-10 31.24 31.72 30.98 31.20 75008
2018-05-11 31.20 31.20 29.81 30.06 56507
2018-05-14 30.42 30.98 30.01 30.72 88120
2018-05-15 30.47 31.00 29.17 30.06 46337
2018-05-16 30.18 30.49 29.82 29.99 43514
2018-05-17 30.00 30.25 29.85 29.99 45031
2018-05-18 30.25 30.48 29.80 29.97 83302
2018-05-21 31.00 31.39 29.95 30.50 202111
2018-05-22 32.00 36.16 30.12 31.80 498760
2018-05-23 31.00 32.00 29.18 29.93 365619
2018-05-24 31.13 36.37 30.25 36.37 758724
2018-05-25 36.46 39.56 36.30 37.43 397776
2018-05-29 37.75 39.83 37.05 37.87 215142
2018-05-30 38.42 39.34 36.00 36.99 280214
2018-05-31 36.87 38.00 36.08 37.15 143386
2018-06-01 37.42 41.99 36.88 40.84 182830
2018-06-04 41.48 42.79 39.69 40.45 390870
2018-06-05 40.64 41.45 37.31 38.51 278989
2018-06-06 39.06 41.00 38.50 40.20 256877
2018-06-07 40.35 40.93 37.93 38.16 319549
2018-06-08 38.21 38.23 33.82 34.27 287866
2018-06-11 34.82 37.09 34.51 35.60 201882
2018-06-12 35.59 38.50 35.01 38.11 496539
2018-06-13 38.04 40.33 37.46 37.66 749554
2018-06-14 37.99 39.29 37.85 39.02 222338
2018-06-15 38.34 39.50 37.77 38.59 457424
2018-06-18 38.74 40.19 37.75 38.42 282633
2018-06-19 38.96 39.00 33.50 34.58 435612
2018-06-20 34.96 37.26 34.96 35.70 175727
2018-06-21 35.79 36.87 34.55 35.17 129995
2018-06-22 35.35 36.62 34.61 35.00 1002464
2018-06-25 34.74 36.09 34.16 34.99 223978
2018-06-26 34.99 37.52 34.73 37.31 138425
2018-06-27 37.26 38.43 35.57 35.73 159967
2018-06-28 35.50 37.11 32.00 33.27 323041
2018-06-29 33.34 35.30 32.56 33.06 193783
2018-07-02 32.90 33.66 31.71 32.57 170616
2018-07-03 32.49 33.00 32.32 32.86 37961
2018-07-05 33.00 33.00 32.14 32.50 121200
2018-07-06 32.34 32.85 31.30 31.93 187484
2018-07-09 32.14 33.00 31.70 32.28 84381
2018-07-10 32.46 34.26 32.22 33.85 161588
2018-07-11 33.88 33.99 32.57 33.85 136765
2018-07-12 33.98 34.64 32.98 34.52 117955
2018-07-13 34.50 35.38 33.15 35.21 97539
2018-07-16 35.25 38.19 35.18 37.41 205886
2018-07-17 37.77 41.80 37.53 40.90 373249
2018-07-18 41.27 43.63 39.74 40.35 316990
2018-07-19 40.28 41.14 39.24 39.66 147313
2018-07-20 40.00 41.18 39.83 40.17 99721
2018-07-23 40.92 41.78 40.01 40.30 235253
2018-07-24 40.43 40.82 38.50 38.85 151933
2018-07-25 38.37 39.20 36.59 36.90 200602
2018-07-26 36.85 39.70 36.03 39.36 174337
2018-07-27 39.45 40.00 37.54 38.46 137553
2018-07-30 38.50 39.77 36.32 36.67 98209
2018-07-31 33.20 33.96 28.42 30.53 1466163
2018-08-01 30.74 33.59 30.00 30.50 320535
2018-08-02 30.15 30.85 28.27 30.48 649534
2018-08-03 30.62 31.03 29.89 30.68 211525
2018-08-06 30.52 32.92 30.51 32.41 175718
2018-08-07 32.71 33.56 31.26 31.47 195649
2018-08-08 31.49 32.75 29.45 30.16 414818
2018-08-09 33.10 35.24 30.30 32.52 665242
2018-08-10 32.48 35.36 31.67 34.30 297096
2018-08-13 34.30 35.02 33.98 34.38 170600
2018-08-14 34.59 34.59 33.40 34.58 160230
2018-08-15 34.34 34.95 33.48 34.83 186331
2018-08-16 35.00 35.73 34.13 34.25 150265
2018-08-17 33.82 34.43 32.13 32.51 230914
2018-08-20 32.15 32.68 30.09 30.82 310522
2018-08-21 30.86 31.00 29.50 29.82 400493
2018-08-22 29.78 29.94 27.77 28.52 544870
2018-08-23 28.50 29.69 28.20 28.90 457073
2018-08-24 28.92 29.99 28.92 29.97 195180
2018-08-27 30.03 32.29 30.03 31.19 202665
2018-08-28 28.83 31.48 28.38 30.83 623093
2018-08-29 30.48 30.89 29.00 29.17 237054
2018-08-30 29.13 29.32 28.50 28.96 347199
2018-08-31 29.00 31.08 29.00 30.81 214947
2018-09-04 29.34 29.75 27.97 27.99 308564
2018-09-05 27.99 28.30 26.00 28.15 548593
2018-09-06 27.81 28.09 26.82 27.41 409080
2018-09-07 27.26 28.38 26.90 27.04 2388238
2018-09-10 27.11 27.82 27.00 27.54 290056
2018-09-11 27.05 27.55 26.78 27.11 333860
2018-09-12 27.00 27.10 25.49 26.86 572119
2018-09-13 26.90 27.02 26.39 26.72 360811
2018-09-14 26.95 27.26 25.76 26.06 560642
2018-09-17 26.25 26.28 24.06 24.15 637390
2018-09-18 24.20 25.10 24.00 24.89 310880
2018-09-19 24.89 25.49 24.26 24.79 331913
2018-09-20 24.75 25.61 24.50 24.58 234491
2018-09-21 27.66 27.66 25.51 26.24 793686
2018-09-24 26.00 26.20 24.74 25.25 299359
2018-09-25 25.25 25.31 24.66 24.83 312980
2018-09-26 24.87 25.35 23.43 23.55 408453
2018-09-27 23.61 24.10 22.60 24.01 534770
2018-09-28 23.83 23.91 21.82 22.21 1088314
2018-10-01 22.41 22.81 21.75 22.19 317737
2018-10-02 22.13 22.46 20.48 20.80 481197
2018-10-03 20.99 21.93 20.85 21.89 496436
2018-10-04 21.91 21.98 20.52 21.44 258027
2018-10-05 20.51 20.74 18.85 19.28 703136
2018-10-08 16.55 19.55 16.55 18.56 776085
2018-10-09 18.41 19.08 17.85 17.91 344632
2018-10-10 17.69 17.75 16.40 17.39 522880
2018-10-11 17.46 18.50 17.27 17.97 308367
2018-10-12 18.41 19.34 17.95 19.13 444179
2018-10-15 19.11 19.37 18.07 18.95 276359
2018-10-16 19.14 19.72 18.70 19.52 291185
2018-10-17 19.75 20.19 18.91 19.14 212553
2018-10-18 19.33 19.52 18.02 18.12 188880
2018-10-19 18.12 18.43 16.65 17.76 775518
2018-10-22 17.40 18.68 17.20 18.56 277025
2018-10-23 18.05 18.51 16.60 18.00 804583
2018-10-24 18.01 18.50 16.70 16.77 539767
2018-10-25 17.01 17.85 16.67 17.01 456008
2018-10-26 16.40 17.77 16.25 17.57 346663
2018-10-29 17.32 17.63 16.77 17.01 258222
2018-10-30 16.90 17.96 16.40 17.73 645728
2018-10-31 18.14 18.92 17.56 17.84 354535
2018-11-01 17.94 19.16 17.33 19.12 386808
2018-11-02 18.93 20.66 18.93 20.50 543729
2018-11-05 20.50 20.55 18.57 19.30 629300
2018-11-06 20.50 23.94 20.50 21.96 1163386
2018-11-07 22.05 22.05 20.25 21.25 775093
2018-11-08 21.25 21.33 20.41 20.79 316903
2018-11-09 20.52 21.46 20.03 20.48 262400
2018-11-12 20.03 20.91 18.99 19.63 317938
2018-11-13 19.74 21.20 19.24 20.08 679310
2018-11-14 20.27 20.87 19.85 20.28 321197
2018-11-15 20.07 21.34 20.07 21.07 361093
2018-11-16 20.33 20.71 17.80 19.98 1336150
2018-11-19 18.76 19.38 18.66 18.93 283310
2018-11-20 18.53 18.80 17.77 18.61 535411
2018-11-21 18.86 19.61 18.43 18.61 282107
2018-11-23 18.50 19.12 17.98 18.94 200867
2018-11-26 19.23 19.59 18.38 19.23 356658
2018-11-27 19.02 19.92 18.98 19.26 216366
2018-11-28 19.47 20.00 18.61 19.84 250465
2018-11-29 19.74 20.07 19.04 19.32 284504
2018-11-30 19.12 19.25 18.66 19.10 517395
2018-12-03 19.65 20.11 19.50 19.95 403006
2018-12-04 19.65 20.38 19.50 20.00 1228512
2018-12-06 19.50 20.16 18.37 19.68 463869
2018-12-07 19.55 19.68 18.73 19.11 539468
2018-12-10 19.04 20.53 19.04 20.35 1076139
2018-12-11 20.75 20.91 19.21 19.73 673377
2018-12-12 19.98 20.27 19.35 19.54 449523
2018-12-13 19.60 19.93 19.04 19.09 427047
2018-12-14 18.39 18.58 16.39 17.11 1829050
2018-12-17 17.12 18.24 16.87 17.11 1186354
2018-12-18 17.34 17.70 16.77 17.11 935803
2018-12-19 17.15 17.83 16.74 16.75 538901
2018-12-20 16.75 17.52 16.66 16.92 530211
2018-12-21 16.93 17.42 16.49 16.72 2190879
2018-12-24 16.54 16.97 16.42 16.62 151218
2018-12-26 16.80 17.66 16.53 17.57 229235
2018-12-27 17.27 17.42 16.61 17.41 384796
2018-12-28 17.42 17.89 17.05 17.67 203836
2018-12-31 17.80 18.47 17.34 17.78 333320
2019-01-02 17.42 18.50 17.33 18.23 150609
2019-01-03 17.74 17.84 16.58 16.71 457226
2019-01-04 16.92 17.52 16.92 17.17 320774
2019-01-07 17.26 17.53 16.92 17.25 293929
2019-01-08 17.51 17.75 17.00 17.61 209908
2019-01-09 17.65 18.32 17.24 18.25 342470
2019-01-10 18.05 18.38 17.25 17.34 256179
2019-01-11 17.20 17.80 17.01 17.68 407778
2019-01-14 17.52 17.82 17.15 17.44 211541
2019-01-15 17.50 18.21 17.32 17.87 268097
2019-01-16 17.89 19.64 17.58 18.93 1418682
2019-01-17 18.75 19.01 17.64 18.49 933081
2019-01-18 18.59 19.71 18.55 19.38 785135
2019-01-22 19.30 19.50 18.41 18.58 573183
2019-01-23 18.59 18.87 17.92 18.09 272526
2019-01-24 18.40 19.26 18.08 18.83 334580
2019-01-25 18.91 19.53 18.87 19.46 389513
2019-01-28 19.24 19.70 19.02 19.17 223930
2019-01-29 19.17 19.52 19.17 19.26 214877
2019-01-30 19.24 19.26 18.02 18.74 692944
2019-01-31 18.81 19.72 18.81 19.55 377808
2019-02-01 19.55 20.06 19.22 19.90 550502
2019-02-04 19.96 20.07 19.29 19.51 234817
2019-02-05 19.57 20.00 19.57 19.83 201936
2019-02-06 19.91 20.11 19.68 19.74 163302
2019-02-07 19.57 19.90 19.11 19.83 249057
2019-02-08 19.47 19.63 18.85 19.06 281211
2019-02-11 19.06 19.47 19.01 19.28 190328
2019-02-12 18.80 20.74 18.80 20.61 644144
2019-02-13 20.91 21.65 20.78 20.99 426674
2019-02-14 20.99 21.19 20.29 20.82 181782
2019-02-15 21.00 21.78 20.84 21.69 1092915
2019-02-19 21.68 21.79 21.09 21.51 291207
2019-02-20 21.61 22.09 21.25 21.78 394559
2019-02-21 20.25 21.65 20.00 21.31 1136234
2019-02-22 21.38 21.64 20.46 21.00 381669
2019-02-25 21.27 22.86 21.05 22.85 493953
2019-02-26 22.89 22.96 21.71 22.45 306637
2019-02-27 20.53 21.71 20.33 21.10 1135956
2019-02-28 21.08 21.69 20.95 21.39 712736
2019-03-01 21.54 21.58 21.00 21.44 450673
2019-03-04 21.60 22.26 21.33 22.11 513891
2019-03-05 22.16 22.45 21.65 21.85 1491403
2019-03-06 21.85 22.13 21.30 21.66 397260
2019-03-07 21.64 21.73 20.38 20.73 551437
2019-03-08 20.46 20.86 20.24 20.51 233078
2019-03-11 20.60 21.23 20.54 21.21 210996
2019-03-12 21.19 21.42 20.77 21.26 263248
2019-03-13 21.39 22.17 21.25 21.48 351105
2019-03-14 21.49 21.49 20.67 20.92 305891
2019-03-15 21.06 22.14 21.06 22.11 859281
2019-03-18 22.06 22.28 21.77 22.26 601571
2019-03-19 22.49 22.58 22.02 22.50 588781
2019-03-20 22.45 22.65 22.24 22.50 544493
2019-03-21 22.53 23.21 22.38 23.11 846356
2019-03-22 23.06 23.19 22.35 22.39 930366
2019-03-25 22.34 22.39 20.76 20.79 400425
2019-03-26 21.04 21.55 20.97 21.27 224999
2019-03-27 21.28 21.92 20.91 21.81 332671
2019-03-28 21.82 22.21 21.60 22.00 143864
2019-03-29 22.22 22.35 21.76 22.28 305433
2019-04-01 22.54 23.15 22.54 22.86 279754
2019-04-02 22.95 23.31 22.66 23.10 300612
2019-04-03 23.36 23.99 23.31 23.55 407730
2019-04-04 23.66 24.08 23.42 24.02 254949
2019-04-05 23.51 24.86 23.23 24.85 1226534
2019-04-08 24.72 24.72 24.05 24.60 496378
2019-04-09 24.69 24.80 23.92 23.98 430841
2019-04-10 23.99 24.21 23.64 24.04 183046
2019-04-11 24.08 24.08 22.94 23.22 155049
2019-04-12 23.28 23.84 23.19 23.49 114749
2019-04-15 23.60 24.04 23.41 23.97 158675
2019-04-16 24.15 24.88 24.09 24.48 227671
2019-04-17 24.83 24.97 24.12 24.27 145481
2019-04-18 24.23 24.59 24.07 24.47 173065
2019-04-22 24.21 24.86 24.05 24.80 210735
2019-04-23 24.80 25.17 24.62 25.06 367844
2019-04-24 25.19 25.47 24.86 25.23 340794
2019-04-25 25.18 25.63 24.91 25.50 204178
2019-04-26 25.52 26.09 25.08 26.02 170317
2019-04-29 25.99 26.17 25.60 25.90 394086
2019-04-30 25.79 26.20 24.97 26.13 281272
2019-05-01 26.14 26.75 25.85 26.21 419153
2019-05-02 25.97 26.39 25.46 25.74 207202
2019-05-03 25.92 26.77 25.44 26.70 184889
2019-05-06 25.81 26.05 25.22 25.83 262893
2019-05-07 25.50 26.06 25.12 25.71 212321
2019-05-08 25.77 25.77 24.07 24.14 766589
2019-05-09 24.00 25.53 23.09 24.95 553609
2019-05-10 24.66 25.22 24.53 25.03 325631
2019-05-13 24.34 24.34 22.31 22.49 925919
2019-05-14 22.71 23.50 22.70 23.37 265305
2019-05-15 23.01 23.85 22.73 23.55 235716
2019-05-16 23.40 23.61 22.40 22.50 201974
2019-05-17 22.16 22.19 20.83 21.16 349358
2019-05-20 20.71 21.09 20.29 20.67 298273
2019-05-21 21.00 21.34 20.69 20.92 275434
2019-05-22 20.85 21.14 20.76 21.02 142070
2019-05-23 20.54 20.71 19.27 19.46 280429
2019-05-24 19.79 19.99 19.40 19.63 194802
2019-05-28 19.80 19.81 19.11 19.55 480588
2019-05-29 19.32 19.60 19.01 19.08 272074
2019-05-30 19.25 19.54 19.14 19.38 121090
2019-05-31 19.00 19.11 18.60 18.69 295274
2019-06-03 18.80 18.85 18.04 18.49 239384
2019-06-04 18.54 19.24 18.54 19.16 324037
2019-06-05 19.42 19.54 18.93 19.27 232090
2019-06-06 19.44 19.55 18.83 19.00 183688
2019-06-07 19.13 19.29 18.97 19.09 361290
2019-06-10 19.15 19.91 18.21 18.79 713294
2019-06-11 18.68 19.19 17.90 18.06 347197
2019-06-12 18.05 18.82 17.88 18.75 197871
2019-06-13 18.82 19.00 18.51 18.60 166660
2019-06-14 18.41 18.60 18.24 18.49 161096
2019-06-17 18.49 18.54 18.05 18.45 278634
2019-06-18 18.72 19.25 18.34 18.98 178295
2019-06-19 18.99 19.04 18.71 18.87 276813
2019-06-20 19.29 19.86 18.85 19.22 757845
2019-06-21 19.14 19.40 18.72 19.23 595832
2019-06-24 19.27 19.69 18.77 18.83 322034
2019-06-25 18.80 19.02 17.90 18.08 257821
2019-06-26 18.33 18.97 17.73 17.98 315575
2019-06-27 18.23 18.78 18.17 18.47 346521
2019-06-28 18.64 19.61 18.42 19.20 1758000
2019-07-01 19.87 20.27 19.50 19.58 423441
2019-07-02 19.58 19.58 18.78 18.95 278650
2019-07-03 19.14 19.16 18.40 18.85 97688
2019-07-05 18.70 18.84 18.25 18.57 181649
2019-07-08 18.46 18.46 17.66 17.88 160645
2019-07-09 17.86 17.99 17.04 17.20 448049
2019-07-10 17.41 17.41 16.78 16.84 287118
2019-07-11 16.90 16.94 16.16 16.22 386580
2019-07-12 16.31 16.57 15.96 16.39 1137280
2019-07-15 16.53 17.27 15.89 15.95 511984
2019-07-16 15.90 16.04 15.45 15.56 547419
2019-07-17 15.56 15.90 15.35 15.44 1161945
2019-07-18 15.40 16.12 14.78 15.00 493731
2019-07-19 15.00 15.62 14.83 15.20 938679
2019-07-22 15.29 16.22 15.05 16.18 715471
2019-07-23 16.30 17.11 16.07 17.00 397469
2019-07-24 16.80 17.66 16.80 17.47 395986
2019-07-25 17.35 17.48 16.90 17.13 216811
2019-07-26 17.25 17.48 16.90 17.18 132562
2019-07-29 17.08 17.11 16.32 16.72 240371
2019-07-30 16.41 17.06 16.12 17.04 416026
2019-07-31 17.10 17.13 16.24 16.44 584042
2019-08-01 16.50 16.66 15.45 15.63 306584
2019-08-02 15.50 15.59 15.00 15.31 623637
2019-08-05 14.93 14.96 14.36 14.43 941269
2019-08-06 14.05 14.96 13.56 13.93 874300
2019-08-07 13.71 14.62 13.65 14.56 465574
2019-08-08 14.75 14.84 14.30 14.76 511284
2019-08-09 14.68 14.88 14.45 14.60 333490
2019-08-12 14.30 14.82 14.29 14.45 350507
2019-08-13 14.29 15.11 14.28 14.85 237820
2019-08-14 14.46 14.46 14.12 14.14 397040
2019-08-15 14.22 14.22 13.77 13.92 252980
2019-08-16 14.09 14.38 13.81 14.14 336260
2019-08-19 14.52 14.72 14.42 14.45 181380
2019-08-20 14.31 14.40 14.00 14.19 245294
2019-08-21 14.41 14.64 14.21 14.39 237003
2019-08-22 14.45 14.72 14.08 14.35 234116
2019-08-23 14.28 14.45 13.62 13.65 397791
2019-08-26 13.86 13.94 13.14 13.29 256485
2019-08-27 13.40 13.49 12.67 12.70 269102
2019-08-28 12.65 12.96 12.60 12.73 250219
2019-08-29 12.95 13.07 12.75 12.88 333516
2019-08-30 12.90 12.94 12.68 12.92 342577
2019-09-03 12.91 13.45 12.82 13.37 705974
2019-09-04 13.60 13.97 13.59 13.64 243616
2019-09-05 13.87 14.80 13.75 14.78 477579
2019-09-06 14.81 15.19 14.64 14.86 308737
2019-09-09 15.03 15.78 15.03 15.43 466265
2019-09-10 15.41 16.36 15.39 16.06 496179
2019-09-11 16.15 16.49 15.75 16.33 292051
2019-09-12 16.38 16.85 16.12 16.46 305200
2019-09-13 16.29 16.69 16.22 16.44 231171
2019-09-16 16.23 16.59 16.13 16.42 245687
2019-09-17 16.42 16.46 15.72 16.01 250723
2019-09-18 15.97 16.20 15.69 16.06 276962
2019-09-19 16.09 16.23 15.73 16.03 267309
2019-09-20 16.01 16.40 15.78 15.81 1493630
2019-09-23 15.75 15.75 15.25 15.35 274754
2019-09-24 15.33 15.44 14.94 15.06 305951
2019-09-25 14.96 15.48 14.69 15.30 161352
2019-09-26 15.23 15.29 14.89 15.26 193996
2019-09-27 15.35 15.88 15.24 15.36 207963
2019-09-30 15.54 15.96 15.32 15.66 213981
2019-10-01 15.85 16.24 14.78 14.82 293411
2019-10-02 14.58 14.93 14.03 14.81 326177
2019-10-03 14.67 14.76 14.16 14.69 122147
2019-10-04 14.70 14.87 14.51 14.75 321162
2019-10-07 14.71 14.95 14.57 14.73 255840
2019-10-08 14.57 14.64 14.14 14.42 251801
2019-10-09 14.51 14.63 14.33 14.40 227678
2019-10-10 14.41 14.96 14.32 14.57 183627
2019-10-11 14.87 15.00 14.42 14.45 335728
2019-10-14 14.31 14.31 13.17 13.71 417387
2019-10-15 13.56 14.08 13.50 13.82 310688
2019-10-16 13.82 14.01 13.62 13.67 232601
2019-10-17 13.67 14.40 13.61 14.17 338682
2019-10-18 14.02 14.04 13.39 13.47 334466
2019-10-21 13.47 13.94 13.47 13.55 338141
2019-10-22 13.55 14.44 13.53 14.20 393167
2019-10-23 14.19 14.20 13.88 14.00 156680
2019-10-24 14.00 14.13 13.78 13.92 166250
2019-10-25 13.97 14.47 13.96 14.19 140703
2019-10-28 14.29 14.82 14.15 14.60 166807
2019-10-29 14.49 14.54 13.13 13.33 482846
2019-10-30 13.28 13.75 13.18 13.62 180673
2019-10-31 13.56 13.70 13.30 13.36 143105
2019-11-01 13.43 14.12 13.43 14.10 295495
2019-11-04 14.29 14.79 14.29 14.61 190841
2019-11-05 12.60 15.96 12.60 15.92 765605
2019-11-06 15.54 17.08 15.50 16.81 650319
2019-11-07 16.93 17.27 16.53 16.98 293722
2019-11-08 16.92 17.25 16.04 16.57 268766
2019-11-11 16.20 16.79 16.08 16.76 225949
2019-11-12 16.58 17.16 16.58 17.15 660117
2019-11-13 17.00 17.92 16.88 17.12 573104
2019-11-14 17.07 17.27 16.79 16.96 268916
2019-11-15 17.33 20.81 17.33 20.62 980480
2019-11-18 20.11 20.66 19.53 19.89 434704
2019-11-19 20.00 20.00 18.88 19.82 296774
2019-11-20 19.72 20.21 19.49 19.99 445134
2019-11-21 20.00 20.02 19.37 19.96 221768
2019-11-22 20.22 20.22 19.31 19.49 232424
2019-11-25 19.54 19.96 19.13 19.79 288576
2019-11-26 19.67 20.05 19.64 19.81 250457
2019-11-27 19.90 20.05 19.34 19.83 247143
2019-11-29 19.81 20.54 19.56 19.93 159209
2019-12-02 19.89 20.03 19.25 19.37 203048
2019-12-03 19.05 19.34 18.78 19.21 193942
2019-12-04 19.40 20.01 19.32 19.84 262261
2019-12-05 19.71 20.02 19.44 19.72 199231
2019-12-06 19.92 20.34 19.72 19.84 265554
2019-12-09 19.84 19.96 19.19 19.28 153071
2019-12-10 19.13 19.27 18.84 19.13 507765
2019-12-11 19.21 19.78 19.01 19.68 306617
2019-12-12 19.75 20.82 19.72 20.40 561424
2019-12-13 20.14 20.16 19.68 19.89 213546
2019-12-16 20.02 21.13 20.02 20.64 779891
2019-12-17 20.75 20.91 20.15 20.35 191519
2019-12-18 20.39 20.40 19.67 20.09 304324
2019-12-19 20.16 20.20 19.26 19.94 273242
2019-12-20 20.35 20.46 19.48 19.60 598559
2019-12-23 19.73 19.78 19.36 19.54 287524
2019-12-24 19.59 19.68 19.06 19.42 166614
2019-12-26 19.61 20.00 19.24 19.99 162609
2019-12-27 20.08 20.08 19.62 19.71 113176
2019-12-30 19.85 20.34 19.26 20.06 236168
2019-12-31 19.93 20.68 19.93 20.28 196417
2020-01-02 20.50 20.54 19.93 20.22 239420
2020-01-03 19.90 20.18 19.75 19.80 140722
2020-01-06 19.56 20.30 19.18 20.06 319581
2020-01-07 19.98 20.75 19.86 20.37 245428
2020-01-08 20.61 21.60 20.17 21.30 475445
2020-01-09 21.55 21.70 20.88 20.89 310971
2020-01-10 20.86 21.11 20.06 20.40 309726
2020-01-13 20.56 20.98 20.47 20.96 388240
2020-01-14 20.99 21.62 20.95 21.08 238977
2020-01-15 20.93 21.45 20.88 21.13 339370
2020-01-16 21.36 21.90 21.36 21.65 336400
2020-01-17 21.89 21.97 21.40 21.52 310670
2020-01-21 21.32 21.71 21.23 21.29 168696
2020-01-22 21.30 21.44 20.68 20.83 144054
2020-01-23 21.05 21.35 20.67 21.15 219632
2020-01-24 21.20 21.21 20.40 20.54 164775
2020-01-27 20.00 20.19 19.57 19.60 460944
2020-01-28 19.79 19.93 19.18 19.43 174790
2020-01-29 19.57 19.66 18.64 18.74 152706
2020-01-30 18.44 19.00 18.32 18.90 302990
2020-01-31 18.75 18.79 17.45 17.57 360390
2020-02-03 17.67 18.32 17.58 17.66 127266
2020-02-04 18.11 19.36 17.63 19.22 262745
2020-02-05 19.69 20.18 19.19 20.07 263995
2020-02-06 20.31 21.19 19.99 20.31 510944
2020-02-07 20.16 20.25 19.07 19.42 190144
2020-02-10 19.27 19.58 19.00 19.36 233442
2020-02-11 19.60 20.22 19.36 20.08 224713
2020-02-12 20.35 21.00 20.15 20.93 169330
2020-02-13 20.64 20.72 19.84 20.62 183714
2020-02-14 20.48 20.68 19.44 19.49 251981
2020-02-18 19.22 19.31 18.11 18.55 330663
2020-02-19 18.60 20.05 18.57 19.99 295250
2020-02-20 20.55 20.71 19.16 19.83 551785
2020-02-21 19.67 19.75 17.28 17.89 718319
2020-02-24 16.78 17.79 16.59 16.92 647277
2020-02-25 17.18 17.18 16.11 16.28 359635
2020-02-26 16.45 16.52 15.73 15.94 291388
2020-02-27 15.42 16.17 15.09 15.23 412649
2020-02-28 14.65 16.78 14.34 16.51 456072
2020-03-02 16.60 16.63 15.74 16.39 246359
2020-03-03 16.39 16.57 15.01 15.34 357217
2020-03-04 15.50 16.23 15.14 16.20 215954
2020-03-05 15.62 16.50 15.26 15.55 317060
2020-03-06 14.80 15.48 14.48 14.89 340873
2020-03-09 13.70 14.36 13.26 13.45 337285
2020-03-10 14.14 14.41 12.82 13.25 205195
2020-03-11 12.73 13.16 11.97 12.22 222127
2020-03-12 11.16 11.62 10.52 10.56 297875
2020-03-13 11.58 12.50 10.50 12.44 388576
2020-03-16 9.98 12.23 9.98 11.62 275737
2020-03-17 11.96 13.86 11.41 13.22 430382
2020-03-18 12.31 13.05 11.40 11.57 283296
2020-03-19 11.53 12.80 11.02 11.72 413210
2020-03-20 11.96 12.30 9.99 10.04 623492
2020-03-23 10.16 10.29 9.04 9.49 358217
2020-03-24 10.19 11.08 9.70 10.60 699344
2020-03-25 10.69 12.50 10.35 12.21 503267
2020-03-26 12.32 12.78 11.91 12.41 228973
2020-03-27 11.81 11.88 10.99 11.28 140806
2020-03-30 11.21 11.45 10.67 10.85 242824
2020-03-31 10.82 11.11 10.28 10.49 275307
2020-04-01 10.08 10.51 9.79 9.86 265163
2020-04-02 9.68 10.16 9.50 9.55 449820
2020-04-03 9.41 9.87 9.18 9.39 224492
2020-04-06 9.87 10.64 9.87 10.42 915465
2020-04-07 10.94 12.37 10.48 12.10 589281
2020-04-08 12.29 13.36 12.19 13.01 454879
2020-04-09 13.27 13.94 13.03 13.83 259161
2020-04-13 13.65 13.92 13.05 13.26 240910
2020-04-14 13.78 13.98 13.32 13.71 421641
2020-04-15 13.05 13.75 12.72 13.52 274718
2020-04-16 13.68 13.68 12.72 13.19 384756
2020-04-17 13.61 14.54 13.18 14.26 396911
2020-04-20 14.10 14.32 13.45 13.53 201584
2020-04-21 13.21 13.68 12.65 13.39 222919
2020-04-22 13.81 14.26 13.18 13.93 129119
2020-04-23 13.97 14.60 13.71 13.93 190888
2020-04-24 13.79 14.39 13.63 14.30 106248
2020-04-27 14.40 15.11 14.29 14.86 226433
2020-04-28 15.20 15.85 14.85 15.70 302607
2020-04-29 16.37 17.39 16.10 17.01 277328
2020-04-30 16.72 16.72 14.85 15.76 209766
2020-05-01 15.49 15.49 14.46 14.79 199741
2020-05-04 14.62 15.22 14.28 15.17 189970
2020-05-05 15.50 16.84 15.50 16.76 295297
2020-05-06 16.86 18.00 16.60 17.89 355931
2020-05-07 21.44 22.00 18.80 20.27 829967
2020-05-08 20.83 21.80 20.28 21.27 641908
2020-05-11 21.00 23.45 20.34 22.62 554313
2020-05-12 22.35 23.72 21.89 22.44 508109
2020-05-13 22.14 22.81 21.46 22.35 424653
2020-05-14 21.81 22.63 21.40 22.14 390128
2020-05-15 21.38 21.80 20.97 21.38 294746
2020-05-18 21.49 22.08 21.20 21.86 320719
2020-05-19 21.81 23.23 21.60 22.35 547494
2020-05-20 22.66 23.54 22.38 22.69 284223
2020-05-21 22.69 22.99 22.13 22.48 148601
2020-05-22 22.51 22.75 21.89 22.67 217299
2020-05-26 23.00 23.41 21.06 21.20 311320
2020-05-27 21.52 21.52 20.09 20.95 526125
2020-05-28 21.06 22.10 20.67 21.50 618886
2020-05-29 21.60 21.80 20.75 21.56 348014
2020-06-01 21.60 22.73 21.52 21.81 231005
2020-06-02 21.99 22.12 21.25 21.85 169304
2020-06-03 21.39 22.76 21.04 22.75 250123
2020-06-04 22.47 24.26 22.47 23.99 848666
2020-06-05 24.70 26.48 23.84 24.40 553680
2020-06-08 24.64 25.80 24.55 24.90 244743
2020-06-09 24.40 25.46 24.17 25.13 218723
2020-06-10 25.04 25.14 23.08 23.35 331045
2020-06-11 22.37 22.74 20.68 20.73 480745
2020-06-12 21.51 22.80 21.28 22.56 353441
2020-06-15 21.65 23.21 21.19 23.00 451055
2020-06-16 23.81 23.94 22.35 22.40 369838
2020-06-17 22.64 23.80 22.43 23.34 480287
2020-06-18 23.16 23.29 22.61 23.18 370465
2020-06-19 23.41 23.59 22.03 22.37 409519
2020-06-22 22.26 22.82 21.90 22.80 325912
2020-06-23 23.22 23.37 22.57 22.95 287681
2020-06-24 22.66 22.83 21.99 22.31 193435
2020-06-25 22.22 22.60 21.93 22.55 151064
2020-06-26 22.48 22.81 21.04 21.14 665564
2020-06-29 21.40 21.82 20.47 20.49 239732
2020-06-30 20.54 22.45 20.38 22.26 254586
2020-07-01 22.36 22.36 21.55 21.76 135603
2020-07-02 22.20 22.78 21.87 22.54 176589
2020-07-06 23.12 23.90 22.83 23.11 182809
2020-07-07 22.78 23.17 21.86 22.42 201574
2020-07-08 22.34 22.75 21.67 22.14 141037
2020-07-09 22.22 23.21 21.87 23.07 152306
2020-07-10 23.23 23.23 22.50 22.69 140227
2020-07-13 23.04 23.97 22.61 22.65 714263
2020-07-14 22.45 22.54 21.31 22.54 170990
2020-07-15 22.74 23.25 22.36 22.99 486460
2020-07-16 22.92 22.92 21.06 21.50 232366
2020-07-17 21.57 22.71 21.44 22.49 175350
2020-07-20 22.32 23.53 22.08 23.48 500897
2020-07-21 23.87 23.97 22.56 22.94 232216
2020-07-22 22.87 23.16 22.73 23.01 139621
2020-07-23 23.24 24.07 22.76 22.80 678465
2020-07-24 22.53 22.75 21.62 22.01 303562
2020-07-27 22.11 22.79 21.67 22.52 175107
2020-07-28 22.39 22.71 21.90 22.00 127560
2020-07-29 22.21 22.95 22.15 22.56 337708
2020-07-30 22.21 23.19 22.01 22.71 443742
2020-07-31 22.75 23.21 21.97 23.17 179230
2020-08-03 23.40 24.15 23.16 24.01 198280
2020-08-04 24.05 24.05 22.97 23.57 239073
2020-08-05 23.58 24.15 23.05 23.78 311685
2020-08-06 23.72 26.23 23.72 25.24 400295
2020-08-07 25.14 25.70 24.40 25.26 328924
2020-08-10 25.21 25.31 24.01 24.22 220110
2020-08-11 24.54 25.19 24.42 24.64 292501
2020-08-12 24.82 25.26 24.09 24.81 128432
2020-08-13 24.78 25.00 24.31 24.92 195334
2020-08-14 24.92 24.96 24.39 24.50 212335
2020-08-17 24.91 24.94 24.46 24.62 112195
2020-08-18 24.82 24.82 23.78 24.00 102988
2020-08-19 24.23 24.29 23.80 23.83 104497
2020-08-20 23.42 24.07 23.23 23.39 110003
2020-08-21 23.15 23.75 22.60 22.90 171826
2020-08-24 23.29 23.29 22.01 22.49 114736
2020-08-25 22.50 22.59 22.15 22.26 99184
2020-08-26 22.35 23.10 22.27 22.68 90324
2020-08-27 22.86 22.86 21.94 22.15 139072
2020-08-28 22.94 24.00 22.23 23.60 296243
2020-08-31 23.62 23.81 23.10 23.36 198785
2020-09-01 23.32 23.79 23.18 23.57 673147
2020-09-02 23.74 23.99 22.32 23.96 233792
2020-09-03 23.70 23.83 21.78 22.68 500603
2020-09-04 22.91 22.98 21.29 21.60 196355
2020-09-08 20.79 21.37 20.37 20.66 251938
2020-09-09 20.93 21.34 20.58 20.78 132491
2020-09-10 20.73 21.27 20.13 20.23 152637
2020-09-11 20.70 20.70 19.74 19.96 150547
2020-09-14 20.15 21.38 20.15 21.36 229721
2020-09-15 21.69 22.48 21.57 22.21 239057
2020-09-16 22.42 23.00 22.31 22.60 246223
2020-09-17 22.18 22.99 22.10 22.94 135252
2020-09-18 23.91 24.50 23.16 24.00 1099714
2020-09-21 23.45 23.69 23.10 23.40 304464
2020-09-22 23.63 23.77 22.59 23.71 255774
2020-09-23 23.75 24.04 22.83 23.11 331308
2020-09-24 22.79 23.55 22.55 23.25 176055
2020-09-25 23.16 23.63 23.12 23.50 566136
2020-09-28 24.20 24.39 23.16 23.41 222974
2020-09-29 23.28 23.75 22.97 23.50 219578
2020-09-30 23.81 23.81 23.22 23.48 347860
2020-10-01 23.73 24.32 23.40 23.77 590671
2020-10-02 23.09 23.88 22.46 22.49 211046
2020-10-05 22.76 23.88 22.03 22.09 126762
2020-10-06 22.09 22.71 21.87 22.34 167334
2020-10-07 22.55 23.58 22.40 23.47 229190
2020-10-08 23.50 23.81 23.15 23.37 286354
2020-10-09 23.59 24.21 23.19 23.50 501208
2020-10-12 23.50 23.93 22.67 22.84 177412
2020-10-13 22.74 23.54 22.62 23.23 104797
2020-10-14 23.28 23.89 22.56 22.63 105475
2020-10-15 22.08 23.01 22.00 22.88 230525
2020-10-16 22.85 23.44 22.10 22.36 190045
2020-10-19 22.64 23.78 22.64 23.44 570378
2020-10-20 23.52 23.52 22.46 22.55 108048
2020-10-21 22.80 22.80 21.90 21.96 153558
2020-10-22 21.99 22.87 21.92 22.69 175288
2020-10-23 22.72 23.42 22.48 23.16 192461
2020-10-26 22.86 23.35 22.77 23.03 148564
2020-10-27 23.13 23.14 22.46 22.64 177638
2020-10-28 22.09 22.12 21.33 21.38 202692
2020-10-29 21.25 22.31 20.84 22.16 186456
2020-10-30 22.05 22.17 20.99 21.24 279737
2020-11-02 21.50 22.18 21.22 22.09 319141
2020-11-03 22.43 23.07 22.10 22.40 224567
2020-11-04 22.42 23.02 22.25 22.50 457844
2020-11-05 22.50 25.60 22.07 25.23 1308648
2020-11-06 27.50 32.44 26.10 31.49 1253412
2020-11-09 30.98 31.48 28.75 29.04 513778
2020-11-10 28.66 30.30 28.28 28.63 238297
2020-11-11 28.86 29.90 28.24 29.72 218152
2020-11-12 29.63 29.85 28.00 28.16 120540
2020-11-13 28.57 28.80 27.52 27.93 118828
2020-11-16 27.79 28.68 27.38 27.73 394905
2020-11-17 27.81 28.78 27.73 28.26 249713
2020-11-18 28.17 30.39 27.77 29.33 406425
2020-11-19 29.10 31.17 28.96 30.96 265621
2020-11-20 30.59 32.04 30.38 31.45 312205
2020-11-23 31.61 33.12 30.80 30.96 311444
2020-11-24 31.01 31.91 30.23 31.21 160104
2020-11-25 30.53 30.73 28.82 29.58 345293
2020-11-27 29.56 30.29 28.89 29.51 133042
2020-11-30 29.60 30.52 28.55 30.02 395948
2020-12-01 30.56 32.26 29.71 31.54 824293
2020-12-02 31.65 34.36 30.31 33.70 1206292
2020-12-03 34.95 35.51 32.29 32.58 694430
2020-12-04 33.08 34.44 31.71 34.00 426988
2020-12-07 33.46 35.48 32.92 35.26 322656
2020-12-08 35.00 36.05 34.56 35.29 303400
2020-12-09 35.05 35.68 33.55 34.02 271757
2020-12-10 33.45 34.48 33.40 34.14 228293
2020-12-11 33.94 34.73 32.74 33.35 280968
2020-12-14 34.04 34.28 32.57 32.83 323048
2020-12-15 33.35 35.65 32.75 35.51 411983
2020-12-16 35.92 35.92 33.95 35.27 226680
2020-12-17 35.73 36.67 35.23 35.64 299103
2020-12-18 35.85 36.52 34.94 35.17 428254
2020-12-21 34.03 34.58 33.22 33.83 351191
2020-12-22 34.00 34.55 33.55 34.18 422939
2020-12-23 34.28 34.71 33.53 33.92 222979
2020-12-24 34.25 35.22 34.02 34.31 91631
2020-12-28 34.91 35.27 33.76 34.10 176780
2020-12-29 34.43 34.43 31.94 32.41 308940
2020-12-30 32.46 33.99 32.46 33.35 176460
2020-12-31 33.50 33.90 32.35 32.65 151278
2021-01-04 32.56 32.89 30.86 32.15 227583
2021-01-05 32.12 33.41 32.12 32.57 173240
2021-01-06 32.44 32.98 31.67 32.09 260350
2021-01-07 32.54 33.88 32.26 33.72 256991
2021-01-08 33.72 36.20 33.72 35.21 357769
2021-01-11 34.69 37.63 34.07 37.32 347307
2021-01-12 37.55 38.56 37.07 37.79 323602
2021-01-13 37.71 37.91 35.82 35.93 228745
2021-01-14 36.35 37.58 35.41 35.74 167014
2021-01-15 34.70 35.16 32.98 34.13 241315
2021-01-19 35.50 37.55 34.92 35.07 365897
2021-01-20 35.61 36.73 35.05 35.22 190336
2021-01-21 35.37 35.93 34.60 35.55 198871
2021-01-22 35.06 36.52 34.83 35.98 279029
2021-01-25 36.30 37.77 35.21 35.32 176380
2021-01-26 35.51 36.69 34.31 34.76 216727
2021-01-27 33.35 34.91 32.50 33.42 203847
2021-01-28 33.78 34.50 31.91 32.88 191194
2021-01-29 32.86 33.58 30.55 31.68 295915
2021-02-01 31.74 32.71 31.15 32.55 146431
2021-02-02 33.07 33.74 32.11 33.51 140607
2021-02-03 33.50 33.68 30.83 31.53 305713
2021-02-04 31.41 33.17 31.41 32.66 242753
2021-02-05 32.85 34.12 32.30 33.81 208882
2021-02-08 34.66 34.70 31.96 32.50 588980
2021-02-09 32.46 35.67 32.05 35.51 327389
2021-02-10 35.76 38.16 35.76 37.11 507755
2021-02-11 37.67 38.44 37.12 37.63 319758
2021-02-12 37.78 41.39 37.40 40.74 548816
2021-02-16 41.05 43.18 40.23 42.62 648676
2021-02-17 42.08 42.64 38.29 40.85 638075
2021-02-18 42.10 44.80 40.02 40.25 695056
2021-02-19 40.70 45.87 40.70 44.92 680279
2021-02-22 45.90 46.45 43.05 43.61 526636
2021-02-23 42.03 42.34 38.21 38.73 695049
2021-02-24 38.38 41.15 38.10 41.05 296154
2021-02-25 40.71 40.71 36.77 37.54 239887
2021-02-26 37.43 38.64 35.84 38.12 265888
2021-03-01 39.18 41.30 38.77 41.04 197701
2021-03-02 41.31 41.31 37.50 37.72 245599
2021-03-03 37.76 38.83 36.27 36.70 156118
2021-03-04 34.58 36.58 33.53 34.31 1501324
2021-03-05 34.40 34.50 32.49 33.75 572459
2021-03-08 33.73 34.52 32.37 32.52 397245
2021-03-09 33.96 35.81 33.24 35.04 368696
2021-03-10 35.54 36.32 34.71 34.72 207947
2021-03-11 35.83 36.29 35.22 35.75 237943
2021-03-12 34.77 35.66 34.07 35.01 211088
2021-03-15 35.00 35.08 34.12 34.57 209752
2021-03-16 34.95 36.61 34.03 34.33 351629
2021-03-17 33.81 35.24 33.29 34.61 377234
2021-03-18 34.12 35.80 33.53 34.97 349785
2021-03-19 34.70 35.90 33.85 35.66 637414
2021-03-22 36.14 36.81 35.41 35.92 325798
2021-03-23 35.77 36.56 32.19 32.40 311447
2021-03-24 33.02 35.21 30.63 30.63 228698
2021-03-25 29.49 31.79 28.48 31.42 585415
2021-03-26 31.37 32.39 31.10 32.20 265188
2021-03-29 31.88 32.72 30.63 31.20 241117
2021-03-30 31.12 31.70 30.04 31.40 160812
2021-03-31 31.65 32.88 31.65 32.40 243752
2021-04-01 33.06 34.24 32.72 33.20 230270
2021-04-05 33.96 34.97 32.50 32.82 327758
2021-04-06 32.75 34.06 32.31 32.49 148077
2021-04-07 32.51 33.79 30.70 30.80 248298
2021-04-08 31.15 32.41 30.93 32.37 231421
2021-04-09 32.01 33.22 30.28 32.98 205097
2021-04-12 32.86 32.86 31.50 32.03 235620
2021-04-13 32.16 32.55 31.32 31.69 129464
2021-04-14 31.71 32.43 31.09 31.19 219428
2021-04-15 31.15 31.26 30.47 31.18 218491
2021-04-16 31.23 31.38 30.53 30.97 107833
2021-04-19 30.90 31.08 29.60 29.84 130326
2021-04-20 30.05 30.13 28.61 28.93 154330
2021-04-21 28.68 30.07 28.52 30.01 136187
2021-04-22 30.14 30.43 29.40 29.89 132957
2021-04-23 29.99 31.07 29.99 30.79 153910
2021-04-26 31.00 32.46 31.00 32.25 193091
2021-04-27 32.37 32.54 31.55 31.76 164411
2021-04-28 32.07 32.39 31.09 31.89 117283
2021-04-29 32.38 32.38 29.59 30.33 164762
2021-04-30 29.82 30.99 29.13 29.34 198056
2021-05-03 29.63 29.86 28.71 29.48 126384
2021-05-04 29.13 29.13 26.21 26.21 466937
2021-05-05 26.32 27.60 26.27 26.29 336866
2021-05-06 26.20 27.39 25.37 26.03 430633
2021-05-07 24.26 27.60 24.26 27.02 360551
2021-05-10 26.62 26.97 25.78 26.68 292504
2021-05-11 25.71 27.57 25.27 27.43 281980
2021-05-12 26.81 27.09 26.04 26.18 272962
2021-05-13 26.67 27.14 25.23 25.68 200781
2021-05-14 26.01 26.56 25.50 26.36 395711
2021-05-17 27.55 27.55 25.42 27.28 183823
2021-05-18 27.28 27.97 27.00 27.47 236281
2021-05-19 26.64 28.52 26.63 28.50 223929
2021-05-20 28.45 28.87 27.61 27.84 220206
2021-05-21 28.17 28.40 27.65 27.79 159038
2021-05-24 27.91 28.05 27.07 27.64 208396
2021-05-25 27.70 28.48 27.20 27.90 210077
2021-05-26 28.10 28.95 27.93 28.92 137319
2021-05-27 29.00 29.73 28.64 29.57 167389
2021-05-28 29.70 30.38 29.21 29.32 162595
2021-06-01 29.56 29.85 29.16 29.68 135199
2021-06-02 29.30 29.50 28.31 28.74 264326
2021-06-03 28.05 28.88 27.53 28.16 202997
2021-06-04 28.16 28.74 28.16 28.45 131098
2021-06-07 28.49 28.69 27.74 28.61 190589
2021-06-08 28.72 29.49 28.62 29.16 264241
2021-06-09 29.35 29.41 28.37 28.44 219303
2021-06-10 28.28 28.33 27.72 27.96 177978
2021-06-11 28.04 28.43 27.97 28.08 156978
2021-06-14 28.00 28.98 27.91 28.89 327912
2021-06-15 28.75 29.79 28.75 29.76 259570
2021-06-16 29.44 31.40 28.58 31.22 340330
2021-06-17 31.00 31.33 30.69 31.11 326657
2021-06-18 30.52 30.91 29.25 29.95 453465
2021-06-21 30.27 31.08 29.80 30.85 300857
2021-06-22 30.74 31.06 30.15 31.04 196126
2021-06-23 31.15 32.30 31.15 32.23 292823
2021-06-24 32.34 33.44 32.34 32.97 330602
2021-06-25 33.06 33.57 32.61 32.64 937476
2021-06-28 32.98 35.30 32.71 34.69 441349
2021-06-29 34.72 36.09 34.70 35.84 341912
2021-06-30 35.84 36.35 35.65 36.28 326097
2021-07-01 36.16 36.54 35.56 36.26 406100
2021-07-02 36.63 36.87 36.27 36.73 175727
2021-07-06 36.95 36.95 36.25 36.52 269399
2021-07-07 36.77 36.95 33.87 34.16 203240
2021-07-08 33.41 34.17 32.50 33.66 140651
2021-07-09 33.90 35.07 33.24 33.49 125184
2021-07-12 33.68 33.94 33.02 33.64 132794
2021-07-13 33.66 33.66 32.75 32.81 112897
2021-07-14 32.93 33.54 32.11 32.27 118858
2021-07-15 32.02 32.21 31.23 31.57 134556
2021-07-16 31.95 32.25 30.85 30.92 135684
2021-07-19 30.35 31.69 30.35 31.12 139030
2021-07-20 31.32 32.60 31.06 32.24 169111
2021-07-21 32.34 33.33 32.22 33.26 135457
2021-07-22 33.17 33.60 31.89 32.10 122035
2021-07-23 32.35 33.03 31.65 32.82 86681
2021-07-26 33.01 33.45 32.56 32.77 101706
2021-07-27 32.73 32.76 31.11 31.95 127161
2021-07-28 32.25 34.35 32.09 33.84 155815
2021-07-29 33.97 34.85 33.64 34.49 72371
2021-07-30 33.90 35.16 33.83 34.69 85406
2021-08-02 34.84 35.35 34.69 34.75 99430
2021-08-03 33.87 33.88 31.28 31.47 196010
2021-08-04 30.78 31.77 30.56 31.34 147382
2021-08-05 31.73 32.66 31.62 31.89 450354
2021-08-06 31.88 31.88 29.00 29.92 244542
2021-08-09 29.72 30.75 29.30 29.56 210418
2021-08-10 29.47 30.50 28.50 28.73 240835
2021-08-11 28.72 29.05 27.45 28.20 240939
2021-08-12 28.04 29.20 26.96 27.19 216130
2021-08-13 27.08 27.51 26.34 26.47 242140
2021-08-16 26.17 26.28 25.08 25.42 201038
2021-08-17 25.05 25.05 23.81 24.69 588590
2021-08-18 24.81 25.67 24.18 24.60 358021
2021-08-19 24.27 26.17 23.65 26.14 456572
2021-08-20 26.04 26.88 25.98 26.77 255355
2021-08-23 27.07 27.65 26.50 27.18 165835
2021-08-24 27.20 27.66 26.87 27.16 98131
2021-08-25 27.26 27.31 26.54 26.85 88917
2021-08-26 26.82 27.37 26.64 26.78 101436
2021-08-27 26.99 28.03 26.99 27.75 147090
2021-08-30 28.02 28.39 27.74 27.94 108627
2021-08-31 28.06 28.16 27.57 27.61 124752
2021-09-01 27.63 28.30 27.45 27.86 73192
2021-09-02 28.09 28.55 27.73 28.16 65884
2021-09-03 28.30 28.54 28.04 28.28 69933
2021-09-07 28.37 28.85 28.29 28.44 104012
2021-09-08 28.26 28.64 27.12 27.34 131973
2021-09-09 27.47 28.38 27.45 27.47 127443
2021-09-10 27.56 27.99 26.75 26.84 103076
2021-09-13 27.14 27.65 26.02 27.37 181089
2021-09-14 27.45 27.75 27.20 27.50 110905
2021-09-15 27.70 28.61 27.09 28.52 234161
2021-09-16 28.46 29.65 27.82 29.64 273707
2021-09-17 29.40 29.42 28.47 28.78 529088
2021-09-20 28.01 28.40 26.40 26.97 268433
2021-09-21 27.29 27.41 26.75 27.24 158608
2021-09-22 27.46 27.90 27.01 27.18 226590
2021-09-23 27.49 27.77 27.13 27.70 116524
2021-09-24 27.36 28.00 26.92 27.90 127392
2021-09-27 27.69 28.55 27.48 28.21 125584
2021-09-28 27.87 28.03 27.20 27.49 174647
2021-09-29 27.80 28.29 26.72 27.83 906987
2021-09-30 28.19 30.00 28.10 28.19 266332
2021-10-01 28.47 28.78 26.92 26.95 240165
2021-10-04 27.42 27.91 25.39 25.58 281270
2021-10-05 25.68 26.17 25.25 25.33 287320
2021-10-06 25.00 25.65 24.77 25.09 213427
2021-10-07 25.33 26.20 24.82 25.85 426901
2021-10-08 25.96 26.47 25.51 25.64 116333
2021-10-11 26.60 26.60 25.36 25.61 82055
2021-10-12 25.74 25.79 25.13 25.55 93585
2021-10-13 25.91 26.23 25.41 26.05 90078
2021-10-14 26.44 26.96 26.38 26.70 102223
2021-10-15 27.08 27.08 26.28 26.31 114925
2021-10-18 26.28 27.05 25.90 26.76 88711
2021-10-19 27.04 27.45 26.63 27.09 72287
2021-10-20 27.10 27.92 26.94 27.83 106107
2021-10-21 27.78 28.34 27.67 28.18 106132
2021-10-22 28.14 28.35 27.52 27.83 155628
2021-10-25 27.94 28.54 27.59 27.86 108769
2021-10-26 28.05 28.28 27.50 27.53 579419
2021-10-27 27.33 27.78 26.90 27.04 100305
2021-10-28 27.21 28.14 26.68 28.05 158656
2021-10-29 27.98 28.35 27.54 28.12 133641
2021-11-01 28.07 30.19 28.07 30.02 222775
2021-11-02 30.00 32.03 29.81 31.97 393587
2021-11-03 31.84 33.15 31.25 32.97 224974
2021-11-04 33.25 34.19 31.62 31.75 305005
2021-11-05 31.75 31.84 28.59 29.68 780059
2021-11-08 30.31 30.31 28.35 28.90 377494
2021-11-09 28.76 29.15 27.19 27.50 272711
2021-11-10 27.25 28.13 26.91 27.22 195138
2021-11-11 27.49 27.68 27.07 27.23 195701
2021-11-12 27.13 27.57 26.90 26.98 160959
2021-11-15 26.99 27.85 26.78 27.41 200995
2021-11-16 27.22 27.71 26.91 27.59 162434
2021-11-17 27.42 27.75 26.92 27.13 191304
2021-11-18 27.23 27.23 26.45 26.77 233774
2021-11-19 26.75 27.47 26.75 27.01 151338
2021-11-22 27.14 27.29 26.63 27.10 259887
2021-11-23 27.17 27.37 25.94 26.37 172148
2021-11-24 25.74 26.26 25.23 26.15 138498
2021-11-26 25.44 25.53 24.77 25.25 196326
2021-11-29 25.69 25.86 25.17 25.47 134535
2021-11-30 25.24 25.70 24.53 24.89 148700
2021-12-01 25.44 25.92 24.40 24.43 148846
2021-12-02 24.63 25.11 24.06 24.90 163138
2021-12-03 24.97 25.15 24.09 24.41 124196
2021-12-06 24.50 24.88 23.76 24.63 114470
2021-12-07 25.07 26.01 24.89 25.11 332654
2021-12-08 25.20 26.48 24.84 25.97 197069
2021-12-09 25.73 26.69 25.10 25.51 262253
2021-12-10 25.85 25.96 25.40 25.69 151849
2021-12-13 25.59 26.09 24.57 24.85 373653
2021-12-14 24.54 24.88 24.40 24.80 243739
2021-12-15 24.72 24.91 23.86 24.59 305638
2021-12-16 25.05 25.05 23.79 24.15 454317
2021-12-17 24.17 24.63 23.43 23.72 532989
2021-12-20 23.23 23.40 23.02 23.28 213400
2021-12-21 23.45 24.15 23.00 23.96 209247
2021-12-22 24.06 24.51 24.01 24.49 144238
2021-12-23 24.49 25.12 24.39 25.08 126307
2021-12-27 25.10 25.51 24.88 25.10 139921
2021-12-28 24.99 25.10 24.46 24.53 196548
2021-12-29 24.45 24.83 23.98 24.18 102276
2021-12-30 24.06 24.81 23.95 24.35 107607
2021-12-31 24.27 24.42 23.91 23.95 103275
2022-01-03 24.07 25.26 24.00 25.23 135848
2022-01-04 25.35 25.92 25.00 25.80 118314
2022-01-05 25.78 25.98 24.83 25.26 291426
2022-01-06 25.19 25.38 24.85 24.90 150465
2022-01-07 24.79 25.04 23.39 23.42 169456
2022-01-10 23.11 24.85 22.23 23.18 117864
2022-01-11 23.06 24.34 22.95 24.31 198076
2022-01-12 24.57 24.93 23.98 24.02 178175
2022-01-13 23.88 24.32 23.30 23.32 101943
2022-01-14 22.92 23.23 22.30 22.87 175158
2022-01-18 22.60 22.60 21.36 21.40 184879
2022-01-19 21.37 22.01 20.07 20.12 243628
2022-01-20 19.97 20.85 19.41 19.53 378823
2022-01-21 19.29 20.57 19.09 19.50 347992
2022-01-24 19.02 20.93 18.71 20.80 308122
2022-01-25 20.22 20.77 19.69 19.95 239163
2022-01-26 20.27 20.46 19.14 19.70 284155
2022-01-27 20.08 20.25 19.06 19.10 235887
2022-01-28 19.10 19.40 18.18 19.32 159636
2022-01-31 19.35 20.69 19.19 20.69 146244
2022-02-01 20.83 20.83 19.95 20.40 207374
2022-02-02 20.56 20.65 19.68 19.81 181428
2022-02-03 19.39 19.67 18.73 18.79 159552
2022-02-04 18.88 19.41 18.67 19.17 136226
2022-02-07 19.21 19.99 19.15 19.41 94360
2022-02-08 19.43 19.77 19.26 19.75 59171
2022-02-09 20.11 20.28 19.91 20.26 119975
2022-02-10 19.76 20.66 19.63 19.76 128553
2022-02-11 19.71 19.97 18.90 19.22 117134
2022-02-14 19.41 19.90 18.81 19.18 156048
2022-02-15 19.05 19.78 18.83 19.70 288830
2022-02-16 19.70 19.70 19.26 19.55 145058
2022-02-17 19.23 19.46 18.71 18.92 163501
2022-02-18 14.41 16.16 13.85 15.31 826207
2022-02-22 14.67 15.26 14.61 14.93 432411
2022-02-23 14.98 15.40 14.43 14.57 442089
2022-02-24 14.08 15.38 13.92 15.25 875824
2022-02-25 15.44 15.69 15.08 15.41 467693
2022-02-28 15.32 16.49 15.32 16.30 651589
2022-03-01 16.34 16.64 15.13 15.34 251700
2022-03-02 15.39 15.51 15.01 15.05 327350
2022-03-03 15.20 16.15 15.00 15.96 851176
2022-03-04 15.62 16.38 14.65 14.88 706370
2022-03-07 15.16 15.21 14.30 14.38 368449
2022-03-08 14.34 15.07 14.30 14.66 240096
2022-03-09 15.26 15.76 15.26 15.63 1019682
2022-03-10 15.39 16.05 15.21 15.47 626695
2022-03-11 15.65 16.04 14.89 15.05 358257
2022-03-14 14.99 15.39 13.89 14.15 567672
2022-03-15 14.44 15.61 14.31 15.59 490628
2022-03-16 15.70 16.90 15.70 16.88 307561
2022-03-17 16.70 18.09 16.58 17.87 339966
2022-03-18 17.79 18.68 17.59 18.58 450767
2022-03-21 18.51 18.51 17.48 17.68 208598
2022-03-22 17.76 18.69 17.76 17.98 301862
2022-03-23 17.86 17.95 17.43 17.62 228369
2022-03-24 17.78 18.04 17.43 17.80 213005
2022-03-25 17.71 18.34 17.34 17.53 230857
2022-03-28 18.59 18.59 16.69 17.23 253634
2022-03-29 17.50 18.15 17.18 18.10 220201
2022-03-30 18.01 18.18 17.49 17.69 207640
2022-03-31 17.69 17.80 17.27 17.34 164400
2022-04-01 17.50 17.70 17.31 17.51 187196
2022-04-04 17.54 18.08 17.35 17.45 199965
2022-04-05 17.36 17.61 16.35 16.40 326717
2022-04-06 16.09 16.34 15.66 15.73 264482
2022-04-07 15.79 16.12 15.60 15.94 129607
2022-04-08 16.11 16.11 15.49 15.50 155613
2022-04-11 15.40 16.30 15.40 15.70 255442
2022-04-12 16.02 16.37 15.67 15.73 267294
2022-04-13 15.67 15.86 15.30 15.41 274676
2022-04-14 15.45 15.53 14.61 15.01 663205
2022-04-18 15.01 15.28 14.61 15.17 187198
2022-04-19 15.28 15.50 14.99 15.03 228410
2022-04-20 15.28 15.28 14.50 14.58 198612
2022-04-21 14.76 14.95 13.94 14.07 350567
2022-04-22 13.98 14.44 13.64 13.89 369967
2022-04-25 13.75 14.02 13.50 13.74 202134
2022-04-26 13.56 13.75 12.73 12.78 232114
2022-04-27 12.76 13.22 12.38 12.57 298335
2022-04-28 12.71 13.42 12.71 13.20 372347
2022-04-29 13.11 13.45 12.92 13.15 369843
2022-05-02 13.18 13.86 13.03 13.78 299571
2022-05-03 13.92 14.84 13.86 14.24 236981
2022-05-04 14.24 14.65 13.65 14.57 341279
2022-05-05 14.31 14.31 13.58 13.86 180276
2022-05-06 13.62 14.16 13.00 13.30 394997
2022-05-09 12.92 13.19 12.40 12.49 316903
2022-05-10 13.03 13.03 11.80 12.02 320242
2022-05-11 12.02 12.21 11.20 11.26 440617
2022-05-12 11.10 11.72 11.06 11.43 354287
2022-05-13 11.67 12.34 11.52 11.94 274656
2022-05-16 11.73 12.32 11.04 11.09 295778
2022-05-17 11.36 11.97 11.36 11.74 252013
2022-05-18 11.44 12.00 11.23 11.39 211715
2022-05-19 11.33 11.83 11.33 11.65 211621
2022-05-20 11.77 11.86 10.80 11.18 224817
2022-05-23 11.33 11.60 11.02 11.31 196534
2022-05-24 11.13 11.39 10.62 10.76 238414
2022-05-25 10.64 10.91 10.49 10.65 206118
2022-05-26 10.61 11.26 10.57 11.09 244995
2022-05-27 11.28 11.76 11.25 11.75 259620
2022-05-31 11.76 12.37 11.69 12.27 366983
2022-06-01 12.29 12.73 12.15 12.59 306305
2022-06-02 12.47 13.70 12.38 13.25 336721
2022-06-03 12.93 13.12 12.60 12.76 232489
2022-06-06 13.07 13.47 12.97 13.07 232494
2022-06-07 12.79 13.66 12.73 13.61 259977
2022-06-08 13.52 14.07 13.45 13.96 275665
2022-06-09 13.78 13.89 13.03 13.56 393272
2022-06-10 13.25 13.57 12.48 12.55 305442
2022-06-13 11.84 12.27 11.20 11.62 274203
2022-06-14 11.68 11.75 11.18 11.38 194140
2022-06-15 11.48 11.73 10.94 11.11 272539
2022-06-16 10.78 10.94 10.38 10.49 343115
2022-06-17 10.49 10.72 10.40 10.50 444590
2022-06-21 10.64 11.35 10.64 10.95 225265
2022-06-22 11.07 11.29 10.66 11.02 189338
2022-06-23 11.07 11.68 10.76 11.60 383076
2022-06-24 11.55 11.85 10.75 11.37 1521193
2022-06-27 11.48 11.67 10.97 11.47 486619
2022-06-28 11.56 11.68 10.79 10.81 258189
2022-06-29 10.73 10.73 10.10 10.24 374080
2022-06-30 10.01 10.40 10.01 10.22 209397
2022-07-01 10.19 10.28 9.91 9.97 178528
2022-07-05 9.70 10.32 9.48 10.31 228309
2022-07-06 10.39 10.46 9.85 9.89 153336
2022-07-07 10.00 10.62 9.89 10.54 307056
2022-07-08 10.47 10.81 10.01 10.66 118064
2022-07-11 10.55 10.68 10.15 10.20 159038
2022-07-12 10.18 10.41 10.14 10.21 138430
2022-07-13 9.99 10.24 9.94 10.15 129929
2022-07-14 10.00 10.42 9.88 10.13 132182
2022-07-15 10.41 10.43 10.11 10.41 158994
2022-07-18 10.72 10.99 10.43 10.45 189298
2022-07-19 10.53 10.91 10.53 10.73 199016
2022-07-20 10.75 11.40 10.75 11.30 295017
2022-07-21 11.28 11.48 11.07 11.45 182144
2022-07-22 11.50 11.76 11.21 11.27 169830
2022-07-25 11.25 11.34 11.04 11.25 92536
2022-07-26 11.13 11.13 10.83 10.95 100735
2022-07-27 11.16 11.74 11.05 11.69 176608
2022-07-28 11.68 12.32 11.60 12.25 136622
2022-07-29 12.16 12.55 12.11 12.26 179352
2022-08-01 12.13 12.57 12.00 12.26 267266
2022-08-02 12.15 12.64 12.15 12.37 205988
2022-08-03 12.50 13.03 12.37 13.02 118320
2022-08-04 13.15 13.32 12.95 13.08 287268
2022-08-05 12.34 13.06 11.94 12.73 324845
2022-08-08 12.90 13.08 12.48 12.72 257773
2022-08-09 12.43 12.46 11.58 11.68 563900
2022-08-10 11.93 13.00 11.90 12.89 488288
2022-08-11 13.24 13.27 12.58 12.80 344571
2022-08-12 12.80 13.28 12.70 13.22 290522
2022-08-15 13.21 14.36 13.21 14.34 277687
2022-08-16 14.29 14.40 13.97 14.11 212278
2022-08-17 13.73 14.07 12.74 12.98 333982
2022-08-18 12.87 13.40 12.83 13.30 311534
2022-08-19 13.03 13.14 12.33 12.45 221920
2022-08-22 12.33 12.52 11.82 11.88 180452
2022-08-23 11.74 12.42 11.74 11.97 172435
2022-08-24 12.00 12.84 11.92 12.74 296083
2022-08-25 12.69 13.35 12.69 13.26 288113
2022-08-26 13.25 13.33 12.61 12.73 252046
2022-08-29 12.46 13.06 12.46 12.63 307914
2022-08-30 12.71 13.20 12.49 12.68 249301
2022-08-31 12.67 12.91 12.36 12.49 495935
2022-09-01 12.20 12.23 11.41 11.68 330476
2022-09-02 11.80 12.03 11.47 11.58 201370
2022-09-06 11.59 12.05 11.21 11.49 183182
2022-09-07 11.40 12.14 11.40 12.08 162798
2022-09-08 11.84 12.34 11.68 12.30 183861
2022-09-09 12.46 12.70 12.26 12.29 183861
2022-09-12 12.35 12.47 12.00 12.01 243555
2022-09-13 11.42 11.84 11.04 11.05 420255
2022-09-14 11.01 11.32 10.95 11.20 541630
2022-09-15 11.09 11.38 10.95 10.96 439909
2022-09-16 10.86 10.86 10.49 10.52 770457
2022-09-19 10.30 10.59 10.30 10.50 189986
2022-09-20 10.40 10.50 10.24 10.47 164999
2022-09-21 10.57 11.00 10.55 10.65 242550
2022-09-22 10.66 10.66 10.01 10.07 355778
2022-09-23 9.84 9.92 9.41 9.81 415894
2022-09-26 9.81 9.98 9.54 9.60 196752
2022-09-27 9.74 9.95 9.49 9.67 174530
2022-09-28 9.65 10.14 9.65 10.05 262123
2022-09-29 9.83 9.90 9.60 9.71 204784
2022-09-30 9.61 9.86 9.43 9.45 195756
2022-10-03 9.53 9.87 9.41 9.76 170296
2022-10-04 10.07 10.58 10.07 10.54 235995
2022-10-05 10.34 10.55 10.21 10.44 147454
2022-10-06 10.33 10.59 10.08 10.23 104796
2022-10-07 10.00 10.28 9.41 9.49 170478
2022-10-10 9.47 9.57 9.21 9.42 234153
2022-10-11 9.35 9.57 9.21 9.38 230700
2022-10-12 9.34 9.42 9.21 9.26 254126
2022-10-13 8.97 9.96 8.96 9.90 226469
2022-10-14 9.99 10.07 9.59 9.61 162860
2022-10-17 9.82 10.13 9.82 9.96 159514
2022-10-18 10.30 10.49 10.11 10.38 138866
2022-10-19 10.24 10.33 9.82 9.94 139280
2022-10-20 9.97 10.50 9.76 9.88 128465
2022-10-21 9.94 10.47 9.79 10.03 206702
2022-10-24 10.17 10.17 9.50 9.92 138540
2022-10-25 9.95 10.61 9.95 10.37 239385
2022-10-26 10.38 10.88 10.20 10.46 196399
2022-10-27 10.54 10.86 10.40 10.72 185489
2022-10-28 10.87 11.53 10.73 11.42 287487
2022-10-31 11.35 11.59 10.70 10.77 590388
2022-11-01 10.99 11.20 10.73 10.89 226863
2022-11-02 10.94 11.34 10.63 10.64 232328
2022-11-03 10.34 10.89 10.05 10.58 191227
2022-11-04 9.94 10.49 8.22 9.42 1278963
2022-11-07 9.63 10.37 9.23 9.90 382282
2022-11-08 9.97 10.25 9.73 9.95 230663
2022-11-09 9.87 10.00 9.60 9.81 167375
2022-11-10 10.47 10.53 10.26 10.53 189406
2022-11-11 10.60 11.66 10.46 11.57 241628
2022-11-14 11.36 11.41 11.07 11.15 225370
2022-11-15 11.28 11.37 10.98 11.15 166602
2022-11-16 11.05 11.06 10.66 10.74 167541
2022-11-17 10.39 10.80 10.30 10.77 167586
2022-11-18 11.07 11.10 10.64 10.79 179340
2022-11-21 10.65 10.89 10.49 10.71 211021
2022-11-22 10.69 10.74 10.02 10.47 180309
2022-11-23 10.53 10.85 10.24 10.85 135929
2022-11-25 10.85 10.86 10.55 10.55 37231
2022-11-28 10.48 10.51 10.25 10.31 159364
2022-11-29 10.31 10.58 10.31 10.44 204409
2022-11-30 10.50 10.89 10.26 10.86 259029
2022-12-01 10.97 11.31 10.81 11.19 187385
2022-12-02 10.89 11.27 10.67 11.16 126163
2022-12-05 11.04 11.04 10.59 10.76 125488
2022-12-06 10.75 10.80 10.42 10.59 155162
2022-12-07 10.51 10.87 10.36 10.70 402490
2022-12-08 10.68 10.95 10.32 10.90 501952
2022-12-09 10.79 11.00 10.52 10.60 183906
2022-12-12 10.55 10.80 10.39 10.56 322221
2022-12-13 11.06 11.20 10.64 11.15 241348
2022-12-14 11.04 11.70 11.04 11.35 350975
2022-12-15 10.87 11.05 9.54 9.87 680656
2022-12-16 9.68 9.90 9.59 9.78 509545
2022-12-19 9.72 10.02 9.59 9.61 211867
2022-12-20 9.57 10.08 9.52 9.71 132115
2022-12-21 9.77 9.94 9.62 9.73 129335
2022-12-22 9.59 10.11 9.46 9.99 378996
2022-12-23 9.86 10.03 9.68 9.80 253914
2022-12-27 9.78 9.78 9.47 9.54 121602
2022-12-28 9.52 9.67 9.36 9.41 300564
2022-12-29 9.52 9.93 9.41 9.92 169822
2022-12-30 9.77 10.23 9.77 10.14 140000
2023-01-03 10.34 10.63 10.09 10.47 210079
2023-01-04 10.62 10.88 10.51 10.82 217318
2023-01-05 10.78 11.02 10.64 10.88 193716
2023-01-06 10.86 11.40 10.82 11.39 179056
2023-01-09 11.42 12.37 11.10 11.84 228710
2023-01-10 11.88 12.19 11.26 12.13 136905
2023-01-11 12.15 12.24 11.69 11.79 233391
2023-01-12 11.80 12.03 11.53 11.96 291169
2023-01-13 11.83 12.10 11.61 11.98 221245
2023-01-17 12.00 12.18 11.77 11.78 218033
2023-01-18 11.98 12.31 11.50 11.60 256261
2023-01-19 11.49 11.63 11.36 11.59 175074
2023-01-20 11.70 12.02 11.33 12.02 223207
2023-01-23 12.07 12.73 12.00 12.66 291978
2023-01-24 12.59 12.72 11.99 12.10 212390
2023-01-25 11.92 12.28 11.58 12.27 157925
2023-01-26 12.30 12.55 11.98 12.19 200780
2023-01-27 12.12 12.36 12.00 12.26 134386
2023-01-30 12.06 12.27 11.90 12.21 181037
2023-01-31 12.25 12.61 12.23 12.40 360100
2023-02-01 12.41 13.30 12.33 13.14 317281
2023-02-02 13.25 13.54 12.92 13.12 248435
2023-02-03 12.86 13.18 12.82 12.99 225287
2023-02-06 12.80 12.98 12.50 12.64 140773
2023-02-07 12.59 12.94 12.54 12.79 191932
2023-02-08 12.76 12.91 12.52 12.77 157181
2023-02-09 12.91 12.95 12.39 12.53 103882
2023-02-10 12.42 12.58 12.29 12.43 200391
2023-02-13 12.45 12.70 12.26 12.57 120500
2023-02-14 12.39 12.99 12.39 12.90 174998
2023-02-15 12.73 13.62 12.72 13.54 208230
2023-02-16 13.28 13.85 13.14 13.66 220188
2023-02-17 13.66 13.66 13.11 13.50 178359
2023-02-21 13.22 13.35 12.41 12.50 186621
2023-02-22 12.57 12.85 12.44 12.81 201101
2023-02-23 12.85 12.85 12.16 12.48 347619
2023-02-24 10.28 11.25 10.22 11.00 737648
2023-02-27 11.20 11.40 11.03 11.13 307499
2023-02-28 11.14 11.44 11.13 11.30 293051
2023-03-01 11.30 11.40 11.12 11.27 350857
2023-03-02 11.18 11.48 10.93 11.41 244226
2023-03-03 11.52 11.76 11.35 11.58 250399
2023-03-06 11.64 11.78 11.18 11.26 185456
2023-03-07 11.26 11.45 10.99 11.19 208528
2023-03-08 11.23 11.98 11.05 11.26 247697
2023-03-09 11.31 11.70 11.19 11.38 462835
2023-03-10 11.34 11.52 10.81 10.93 365117
2023-03-13 10.68 10.89 10.61 10.68 219213
2023-03-14 11.02 11.17 10.53 10.60 280488
2023-03-15 10.36 10.50 10.18 10.28 335914
2023-03-16 10.13 10.28 9.90 10.00 883953
2023-03-17 9.89 10.08 9.75 9.89 622204
2023-03-20 9.99 9.99 9.63 9.65 350287
2023-03-21 9.87 9.96 9.64 9.72 385374
2023-03-22 9.81 9.94 9.58 9.59 361057
2023-03-23 9.65 9.97 9.53 9.63 323529
2023-03-24 9.51 9.62 9.36 9.50 278869
2023-03-27 9.61 9.82 9.36 9.43 289180
2023-03-28 9.40 9.42 9.11 9.15 835466
2023-03-29 9.25 9.77 9.25 9.68 637127
2023-03-30 9.82 9.99 9.54 9.54 268721
2023-03-31 9.61 10.21 9.57 10.18 336242
2023-04-03 10.20 10.31 9.77 10.02 196121
2023-04-04 9.99 10.07 9.71 9.81 170482
2023-04-05 9.70 9.76 9.49 9.58 237202
2023-04-06 9.56 9.66 9.27 9.51 165188
2023-04-10 9.48 9.53 9.28 9.46 235520
2023-04-11 9.51 9.91 9.25 9.28 227913
2023-04-12 9.41 9.49 9.02 9.16 269400
2023-04-13 9.10 9.34 9.10 9.16 163413
2023-04-14 9.09 9.68 9.00 9.19 405235
2023-04-17 9.17 9.40 9.05 9.37 139862
2023-04-18 9.39 9.50 9.03 9.16 202588
2023-04-19 9.11 9.14 9.05 9.07 185903
2023-04-20 9.02 9.16 8.98 9.01 203963
2023-04-21 9.00 9.54 8.88 8.92 184701
2023-04-24 8.89 9.01 8.80 8.83 158139
2023-04-25 8.76 8.83 8.60 8.64 251375
2023-04-26 8.64 8.67 8.53 8.59 220803
2023-04-27 8.62 8.64 8.42 8.62 176650
2023-04-28 8.58 8.83 8.50 8.77 194173
2023-05-01 8.77 9.03 8.76 8.89 150398
2023-05-02 8.85 9.14 8.79 9.08 195948
2023-05-03 9.19 9.52 9.08 9.25 174523
2023-05-04 9.20 9.39 9.00 9.23 223104
2023-05-05 11.47 12.98 10.99 12.75 1037236
2023-05-08 12.84 12.84 12.15 12.37 561136
2023-05-09 12.22 12.29 11.82 11.82 246121
2023-05-10 11.76 12.30 11.76 12.18 304564
2023-05-11 12.10 12.73 12.10 12.17 347065
2023-05-12 12.11 12.33 11.90 12.17 211532
2023-05-15 12.20 12.75 12.13 12.57 207966
2023-05-16 12.62 12.72 12.40 12.46 178284
2023-05-17 12.37 12.85 12.29 12.76 251372
2023-05-18 12.76 13.60 12.75 13.56 223566
2023-05-19 13.72 13.72 13.14 13.32 224675
2023-05-22 13.32 13.76 13.32 13.73 266604
2023-05-23 13.64 13.98 13.33 13.49 243528
2023-05-24 13.32 13.49 13.16 13.38 253767
2023-05-25 13.52 13.69 13.30 13.53 195006
2023-05-26 13.57 14.34 13.57 14.14 287827
2023-05-30 14.33 14.88 13.90 14.16 335041
2023-05-31 14.02 14.53 13.91 14.46 1136844
2023-06-01 14.32 14.32 13.37 14.03 225003
2023-06-02 13.92 14.36 13.64 14.33 280542
2023-06-05 14.11 14.15 13.59 13.97 210771
2023-06-06 13.89 14.40 13.76 14.24 202697
2023-06-07 14.40 14.95 14.24 14.80 267702
2023-06-08 14.74 14.83 14.46 14.68 174871
2023-06-09 14.65 14.76 14.37 14.41 101670
2023-06-12 14.44 14.87 14.44 14.82 144936
2023-06-13 14.91 14.95 13.42 14.67 172259
2023-06-14 14.63 14.84 14.49 14.66 199821
2023-06-15 14.51 15.00 14.24 15.00 178280
2023-06-16 15.01 15.41 14.80 15.29 574198
2023-06-20 15.04 15.33 14.37 15.31 232379
2023-06-21 15.17 15.91 14.69 15.71 444377
2023-06-22 15.63 15.84 15.31 15.39 185117
2023-06-23 15.09 15.25 14.70 15.12 391617
2023-06-26 15.04 15.23 14.70 14.72 163418
2023-06-27 14.78 15.17 14.44 15.04 127037
2023-06-28 14.89 15.18 14.84 15.15 175006
2023-06-29 15.14 15.61 15.14 15.37 180410
2023-06-30 15.53 15.74 15.41 15.42 186170
2023-07-03 15.45 15.72 14.81 15.59 115426
2023-07-05 15.40 15.44 15.05 15.26 164871
2023-07-06 15.05 15.06 14.70 14.99 150681
2023-07-07 15.11 15.30 14.85 14.90 116648
2023-07-10 14.90 15.15 14.90 15.07 136330
2023-07-11 15.19 15.19 14.84 14.99 144530
2023-07-12 15.27 15.43 14.93 15.05 123686
2023-07-13 15.17 15.32 15.12 15.25 125918
2023-07-14 15.16 15.26 14.72 14.79 111373
2023-07-17 14.76 15.18 14.52 15.08 237791
2023-07-18 15.01 15.28 14.71 14.82 140422
2023-07-19 14.81 15.03 14.67 14.77 144215
2023-07-20 14.70 14.70 14.23 14.62 117026
2023-07-21 14.74 15.20 14.46 14.53 163090
2023-07-24 14.53 14.62 14.19 14.20 115044
2023-07-25 14.17 14.51 14.12 14.36 126566
2023-07-26 14.25 14.62 14.24 14.45 121893
2023-07-27 14.60 14.60 14.14 14.24 146489
2023-07-28 14.43 14.53 14.14 14.16 141797
2023-07-31 14.14 14.49 14.11 14.40 180896
2023-08-01 14.32 14.32 13.84 13.97 404521
2023-08-02 13.77 13.77 13.23 13.50 269537
2023-08-03 13.24 13.56 13.24 13.51 189468
2023-08-04 12.47 12.87 11.74 11.83 492406
2023-08-07 11.82 11.82 11.36 11.60 275447
2023-08-08 11.42 11.48 11.02 11.12 208661
2023-08-09 11.13 11.17 10.70 10.93 220796
2023-08-10 10.98 11.02 10.75 10.87 227730
2023-08-11 10.81 10.90 10.75 10.80 176584
2023-08-14 10.77 11.05 10.68 11.01 248569
2023-08-15 10.93 11.21 10.93 11.08 148497
2023-08-16 11.00 11.05 10.80 10.83 244348
2023-08-17 10.83 11.08 10.74 11.03 278044
2023-08-18 10.87 11.31 10.87 11.03 197998
2023-08-21 11.04 11.04 10.79 10.80 153202
2023-08-22 10.88 10.96 10.80 10.88 121527
2023-08-23 10.91 11.12 10.91 11.04 135242
2023-08-24 11.01 11.08 10.78 10.80 172611
2023-08-25 10.80 10.99 10.67 10.84 112072
2023-08-28 10.85 11.19 10.85 11.14 160523
2023-08-29 11.10 11.28 11.04 11.12 131223
2023-08-30 11.06 11.51 10.74 11.39 148669
2023-08-31 11.45 11.81 11.33 11.41 244792
2023-09-01 11.53 11.69 11.44 11.46 133580
2023-09-05 11.34 11.34 11.03 11.20 122166
2023-09-06 11.21 11.41 10.94 11.13 86636
2023-09-07 10.99 11.09 10.74 11.04 179535
2023-09-08 11.04 11.04 10.67 10.68 145142
2023-09-11 10.52 10.52 10.52 10.52 112
2023-09-12 10.61 10.63 10.20 10.20 112115
2023-09-13 10.22 10.32 10.08 10.31 151608
2023-09-14 10.33 10.65 10.20 10.52 167725
2023-09-15 10.59 10.66 10.42 10.63 315314
2023-09-18 10.58 10.68 10.39 10.55 121653
2023-09-19 10.56 10.80 10.34 10.47 144553
2023-09-20 10.57 10.68 10.36 10.37 138925
2023-09-21 10.23 10.44 10.18 10.30 150277
2023-09-22 10.32 10.47 10.26 10.26 115745
2023-09-25 10.17 10.41 10.17 10.26 139457
2023-09-26 10.20 10.35 10.20 10.27 148911
2023-09-27 10.31 10.46 10.05 10.26 287364
2023-09-28 10.26 10.50 10.26 10.36 139408
2023-09-29 10.45 10.54 10.30 10.40 202328
2023-10-02 10.33 10.46 10.19 10.31 128497
2023-10-03 10.26 10.51 10.10 10.15 189454
2023-10-04 10.16 10.23 10.04 10.14 154769
2023-10-05 10.12 10.12 9.87 10.02 249651
2023-10-06 9.94 10.01 9.87 9.92 118680
2023-10-09 9.79 9.98 9.69 9.83 139636
2023-10-10 9.91 10.11 9.79 10.04 134403
2023-10-11 10.04 10.09 9.87 9.88 122637
2023-10-12 9.90 9.90 9.52 9.57 143262
2023-10-13 9.55 9.55 9.26 9.27 157194
2023-10-16 9.35 9.67 9.31 9.57 155532
2023-10-17 9.47 9.84 9.47 9.77 230428
2023-10-18 9.64 9.66 9.39 9.43 151544
2023-10-19 9.43 9.47 9.11 9.17 159566
2023-10-20 9.18 9.35 8.96 8.99 205031
2023-10-23 8.91 9.09 8.70 8.73 212216
2023-10-24 8.83 8.91 8.54 8.57 247788
2023-10-25 8.55 8.55 8.19 8.28 281285
2023-10-26 8.34 8.47 8.16 8.23 161749
2023-10-27 8.25 8.31 8.13 8.27 160296
2023-10-30 8.33 8.40 8.23 8.25 150508
2023-10-31 8.27 8.36 8.13 8.33 216225
2023-11-01 8.33 8.35 8.14 8.34 235553
2023-11-02 8.51 8.78 8.51 8.67 300131
2023-11-03 8.76 9.38 8.76 9.15 396387
2023-11-06 9.21 9.63 9.07 9.30 344349
2023-11-07 9.26 9.42 9.09 9.39 277067
2023-11-08 9.40 9.69 9.24 9.48 204876
2023-11-09 9.55 10.18 9.52 10.02 500320
2023-11-10 10.06 10.48 9.99 10.40 357596
2023-11-13 10.31 10.60 10.14 10.51 270878
2023-11-14 10.88 11.23 10.81 11.21 398301
2023-11-15 11.29 11.62 11.25 11.38 292786
2023-11-16 11.29 11.29 10.77 10.92 310425
2023-11-17 11.02 11.64 10.86 11.28 454171
2023-11-20 11.25 11.51 11.20 11.35 271538
2023-11-21 11.20 11.28 10.99 11.16 173267
2023-11-22 11.30 11.55 11.30 11.45 124766
2023-11-24 11.40 11.66 11.34 11.39 84127
2023-11-27 12.00 13.00 11.86 12.95 497057
2023-11-28 13.59 14.25 13.20 13.49 645981
2023-11-29 13.51 13.94 13.47 13.51 338302
2023-11-30 13.48 13.57 13.05 13.22 301160
2023-12-01 13.18 13.48 12.95 13.43 304561
2023-12-04 13.29 13.58 13.29 13.53 220466
2023-12-05 13.50 13.50 12.96 13.02 217790
2023-12-06 13.07 13.08 12.76 12.76 265871
2023-12-07 12.71 13.29 12.71 13.20 152322
2023-12-08 13.20 13.56 13.11 13.54 159552
2023-12-11 13.46 13.66 13.22 13.65 144692
2023-12-12 13.57 13.74 13.04 13.71 142007
2023-12-13 13.76 14.16 13.44 14.16 184291
2023-12-14 14.42 15.00 14.39 14.65 279708
2023-12-15 14.72 14.88 13.86 13.87 559036
2023-12-18 13.95 14.22 13.50 13.51 225389
2023-12-19 13.64 13.65 13.04 13.36 231724
2023-12-20 13.22 13.51 12.83 13.01 259191
2023-12-21 13.26 13.50 13.05 13.49 134974
2023-12-22 13.62 13.77 13.37 13.59 199865
2023-12-26 13.69 13.87 13.58 13.82 102466
2023-12-27 13.88 14.09 13.78 13.91 131865
2023-12-28 13.88 13.93 13.65 13.76 118907
2023-12-29 13.70 13.74 13.39 13.50 150619
2024-01-02 13.42 13.45 13.03 13.20 154159
2024-01-03 13.08 13.19 12.60 12.79 435230
2024-01-04 12.86 12.87 12.62 12.80 195873
2024-01-05 12.65 12.90 12.63 12.71 202801
2024-01-08 12.72 13.01 12.66 12.99 114246
2024-01-09 12.75 13.14 12.57 13.07 155925
2024-01-10 13.03 13.59 12.60 12.92 183462
2024-01-11 12.85 13.65 12.80 13.11 227963
2024-01-12 13.33 13.42 13.03 13.23 129113
2024-01-16 13.09 13.19 12.95 13.10 228431
2024-01-17 12.83 13.02 12.67 12.99 142374
2024-01-18 13.12 13.18 12.99 13.13 180769
2024-01-19 13.27 13.27 12.81 13.12 114596
2024-01-22 13.23 13.61 13.23 13.60 69603
2024-01-23 13.80 13.81 13.46 13.57 167323
2024-01-24 13.83 13.83 13.27 13.30 115958
2024-01-25 13.55 13.55 13.28 13.34 221930
2024-01-26 13.47 13.47 12.87 12.87 88767
2024-01-29 12.86 13.19 12.47 13.18 145292
2024-01-30 13.12 13.33 13.05 13.24 191008
2024-01-31 13.19 13.39 12.96 12.98 164319
2024-02-01 13.02 13.16 12.64 13.08 169632
2024-02-02 12.92 13.10 12.84 12.92 111742
2024-02-05 12.79 12.95 12.65 12.89 147038
2024-02-06 12.89 13.50 12.89 13.49 156729
2024-02-07 13.61 13.68 13.37 13.50 109635
2024-02-08 13.50 13.78 13.43 13.47 107123
2024-02-09 13.47 14.14 13.41 14.09 179536
2024-02-12 14.21 14.50 14.21 14.28 164923
2024-02-13 13.75 13.94 13.17 13.27 222585
2024-02-14 13.49 13.82 13.44 13.79 132933
2024-02-15 13.87 14.67 13.87 14.61 194495
2024-02-16 14.47 14.75 14.14 14.38 177505
2024-02-20 14.16 14.27 13.70 13.86 113671
2024-02-21 13.85 13.98 13.52 13.80 180834
2024-02-22 13.83 14.15 13.62 13.81 265714
2024-02-23 12.10 12.59 11.66 12.16 841269
2024-02-26 12.09 13.50 12.08 13.19 251800
2024-02-27 13.35 13.41 12.94 13.15 211159
2024-02-28 13.00 13.08 12.81 12.86 117396
2024-02-29 13.13 13.67 13.01 13.23 241556
2024-03-01 13.31 13.31 12.98 13.04 256834
2024-03-04 13.06 13.30 12.91 13.01 119265
2024-03-05 12.84 12.93 12.51 12.54 157943
2024-03-06 12.75 12.92 12.67 12.85 79093
2024-03-07 12.88 12.88 12.68 12.81 77279
2024-03-08 13.00 13.20 12.69 12.73 95512
2024-03-11 12.63 12.82 12.57 12.71 88327
2024-03-12 12.71 12.97 12.70 12.89 102547
2024-03-13 12.84 13.16 12.84 13.14 156370
2024-03-14 13.13 13.13 12.28 12.38 231614
2024-03-15 12.30 12.57 12.23 12.41 343577
2024-03-18 12.42 12.43 12.16 12.20 165576
2024-03-19 12.06 12.66 12.04 12.41 154220
2024-03-20 12.44 12.88 12.26 12.75 146559
2024-03-21 12.78 13.12 12.71 12.91 199012
2024-03-22 12.91 12.91 12.59 12.73 207581
2024-03-25 12.68 12.97 12.64 12.80 160026
2024-03-26 12.92 13.00 12.41 12.62 190508
2024-03-27 12.75 12.76 12.44 12.64 135321
2024-03-28 12.65 13.35 12.65 13.00 187944
2024-04-01 12.98 12.98 12.59 12.78 129094
2024-04-02 12.54 12.72 12.41 12.60 156948
2024-04-03 12.45 13.04 12.45 12.84 161731
2024-04-04 13.06 13.13 12.25 12.33 118057
2024-04-05 12.27 12.68 12.05 12.45 139265
2024-04-08 12.56 12.68 12.34 12.34 167660
2024-04-09 12.42 12.59 12.13 12.22 163580
2024-04-10 11.87 12.00 11.67 11.96 222337
2024-04-11 12.06 12.06 11.73 11.90 117463
2024-04-12 11.81 12.02 11.55 11.67 122297
2024-04-15 11.72 11.85 11.30 11.36 163473
2024-04-16 11.26 11.65 11.11 11.32 172281
2024-04-17 11.39 11.53 11.22 11.25 164416
2024-04-18 11.24 11.28 10.63 10.69 388831
2024-04-19 10.64 11.18 10.64 10.87 202469
2024-04-22 10.90 10.90 10.53 10.77 172649
2024-04-23 10.77 11.21 10.77 10.95 173460
2024-04-24 10.96 11.08 10.80 11.00 191373
2024-04-25 10.87 11.30 10.81 11.28 230310
2024-04-26 11.38 11.75 11.38 11.56 105067
2024-04-29 11.57 11.64 11.43 11.53 113949
2024-04-30 11.36 11.61 11.31 11.39 185755
2024-05-01 11.42 11.74 11.19 11.36 174210
2024-05-02 11.48 11.68 11.32 11.56 210820
2024-05-03 12.33 12.92 11.76 12.14 240222
2024-05-06 12.24 12.73 12.17 12.62 148769
2024-05-07 12.71 12.86 12.56 12.79 263473
2024-05-08 12.61 12.92 12.61 12.85 232500
2024-05-09 12.80 13.43 12.79 13.36 198249
2024-05-10 13.33 13.45 13.06 13.41 199916
2024-05-13 13.41 13.49 13.15 13.24 206446
2024-05-14 13.46 13.46 13.02 13.10 184990
2024-05-15 13.32 13.39 13.12 13.27 138592
2024-05-16 13.23 13.42 13.07 13.12 182801
2024-05-17 13.14 13.32 13.01 13.18 186498
2024-05-20 13.15 13.44 13.15 13.23 182301
2024-05-21 13.12 13.32 12.96 13.23 75832
2024-05-22 13.18 13.36 13.00 13.10 117081
2024-05-23 13.16 13.16 12.89 13.04 161957
2024-05-24 13.14 13.38 13.03 13.18 114480
2024-05-28 13.25 13.28 12.96 13.11 98061
2024-05-29 12.91 13.06 12.80 12.81 142096
2024-05-30 12.86 13.24 12.80 13.14 146851
2024-05-31 13.22 13.34 12.89 13.15 175515
2024-06-03 13.29 13.29 12.52 12.65 216501
2024-06-04 12.52 12.52 11.96 12.13 180153
2024-06-05 12.20 12.46 12.11 12.45 123930
2024-06-06 12.33 12.39 12.00 12.04 189211
2024-06-07 11.87 12.24 11.75 11.77 184027
2024-06-10 11.65 12.09 11.43 12.06 181410
2024-06-11 12.00 12.12 11.80 12.05 143104
2024-06-12 12.34 12.58 12.24 12.26 149384
2024-06-13 12.26 12.26 11.99 12.12 143656
2024-06-14 11.93 11.99 11.75 11.79 140213
2024-06-17 11.73 12.03 11.69 12.01 177582
2024-06-18 12.12 12.13 11.87 12.11 166441
2024-06-20 12.05 12.11 11.81 11.90 161665
2024-06-21 11.95 12.06 11.80 11.93 503523
2024-06-24 11.93 11.93 11.27 11.27 132716
2024-06-25 11.23 11.24 11.02 11.06 203592
2024-06-26 11.00 11.29 11.00 11.21 278806
2024-06-27 11.24 11.35 11.17 11.25 210151
2024-06-28 11.39 11.41 10.89 10.93 1021595
2024-07-01 11.01 11.16 10.67 10.96 488546
2024-07-02 10.98 11.04 10.76 10.84 191288
2024-07-03 10.91 11.15 10.75 11.14 92023
2024-07-05 11.09 11.14 10.76 10.99 138065
2024-07-08 11.12 11.47 11.05 11.39 289894
2024-07-09 11.41 11.54 11.16 11.18 207137
2024-07-10 11.26 11.65 10.95 11.01 229071
2024-07-11 11.37 11.69 11.17 11.58 400561
2024-07-12 11.76 12.10 11.69 11.95 281271
2024-07-15 12.11 12.41 11.98 12.31 190504
2024-07-16 12.47 13.15 12.46 13.11 292035
2024-07-17 12.89 13.16 12.65 12.98 350461
2024-07-18 12.87 12.97 12.05 12.17 232689
2024-07-19 12.19 12.19 11.82 11.89 176709
2024-07-22 11.91 12.27 11.85 12.19 181280
2024-07-23 12.12 12.76 12.12 12.71 193102
2024-07-24 12.59 12.86 12.06 12.08 217167
2024-07-25 12.07 12.35 11.88 12.08 207624
2024-07-26 12.36 12.39 12.17 12.28 196026
2024-07-29 12.36 12.65 12.18 12.22 154041
2024-07-30 12.33 12.47 11.78 11.93 159881
2024-07-31 12.06 12.33 11.94 12.07 221169
2024-08-01 11.97 12.59 10.91 11.22 283722
2024-08-02 12.56 12.71 10.84 10.89 524370
2024-08-05 9.80 11.11 9.80 10.68 408450
2024-08-06 10.68 10.85 10.50 10.60 256186
2024-08-07 10.86 10.91 10.52 10.62 248116
2024-08-08 10.81 10.94 10.70 10.86 561229
2024-08-09 10.86 10.86 10.54 10.63 263152
2024-08-12 10.63 10.89 10.55 10.70 178887
2024-08-13 10.79 11.17 10.70 11.17 172212
2024-08-14 11.24 11.29 10.99 11.07 160129
2024-08-15 11.44 11.66 11.11 11.45 236319
2024-08-16 11.44 11.69 11.34 11.62 188203
2024-08-19 11.61 11.73 11.40 11.72 134156
2024-08-20 11.71 11.80 11.55 11.67 120870
2024-08-21 11.66 12.02 11.66 11.89 159952
2024-08-22 11.88 11.94 11.49 11.51 285252
2024-08-23 11.60 11.94 11.58 11.68 269132
2024-08-26 11.76 11.78 11.60 11.68 148155
2024-08-27 11.54 11.65 11.34 11.60 168833
2024-08-28 11.54 11.69 11.35 11.68 138972
2024-08-29 11.81 12.14 11.71 11.89 137796
2024-08-30 11.95 12.06 11.78 11.94 186135
2024-09-03 11.82 11.82 11.03 11.11 253902
2024-09-04 11.03 11.26 10.96 11.16 243784
2024-09-05 11.18 11.23 10.95 10.99 185938
2024-09-06 10.91 11.03 10.45 10.50 318843
2024-09-09 10.52 10.59 10.34 10.48 205206
2024-09-10 10.48 10.56 10.42 10.53 214210
2024-09-11 10.51 10.69 10.40 10.64 221952
2024-09-12 10.73 10.75 10.48 10.66 173645
2024-09-13 10.77 10.96 10.70 10.90 213113
2024-09-16 10.87 10.90 10.52 10.69 312400
2024-09-17 10.72 10.85 10.56 10.65 332663
2024-09-18 10.65 10.90 10.49 10.59 398819
2024-09-19 10.95 11.05 10.64 10.86 633473
2024-09-20 10.88 10.88 10.65 10.66 676461
2024-09-23 10.73 10.82 10.41 10.42 440597
2024-09-24 10.51 10.76 10.43 10.53 824709
2024-09-25 10.54 10.61 10.34 10.41 354610
2024-09-26 10.59 10.80 10.40 10.70 508876
2024-09-27 10.81 10.96 10.70 10.83 300123
2024-09-30 10.77 11.01 10.58 10.69 234164
2024-10-01 10.65 10.66 10.26 10.33 313242
2024-10-02 10.30 10.53 10.25 10.51 208849
2024-10-03 10.74 11.18 10.65 10.76 351573
2024-10-04 10.95 11.10 10.82 11.03 287787
2024-10-07 11.01 11.15 10.94 11.06 312434
2024-10-08 11.07 11.31 10.97 11.14 284093
2024-10-09 11.12 11.26 11.01 11.04 162389
2024-10-10 10.88 11.00 10.80 10.83 213583
2024-10-11 10.77 11.53 10.75 11.44 380070
2024-10-14 11.50 11.56 11.31 11.45 147602
2024-10-15 11.40 11.56 11.27 11.30 228972
2024-10-16 11.44 11.49 11.17 11.25 144649
2024-10-17 11.27 11.36 11.00 11.23 261403
2024-10-18 11.27 11.34 10.95 11.02 183271
2024-10-21 10.96 11.16 10.88 11.10 174389
2024-10-22 11.01 11.06 10.77 10.78 153571
2024-10-23 10.72 10.87 10.50 10.64 207038
2024-10-24 10.72 10.78 10.30 10.30 157937
2024-10-25 10.40 10.59 10.33 10.33 138890
2024-10-28 10.64 13.56 10.62 13.23 1703772
2024-10-29 13.12 13.47 12.96 13.05 439959
2024-10-30 12.91 13.38 12.89 12.91 409724
2024-10-31 12.95 13.02 12.30 12.48 523497
2024-11-01 12.57 12.67 12.19 12.26 424695
2024-11-04 12.20 12.67 12.13 12.58 255116
2024-11-05 12.43 12.76 12.39 12.44 282110
2024-11-06 13.42 14.16 13.37 14.06 522896
2024-11-07 14.03 14.73 13.94 14.68 602893
2024-11-08 11.00 12.58 11.00 11.23 1451542
2024-11-11 11.91 11.91 10.75 10.90 796660
2024-11-12 10.80 11.33 10.67 11.12 888960
2024-11-13 11.17 11.17 10.69 10.71 353127
2024-11-14 10.75 10.75 10.43 10.49 453620
2024-11-15 10.62 10.62 10.16 10.26 479281
2024-11-18 10.29 10.49 10.18 10.43 361436
2024-11-19 10.15 11.03 10.04 10.87 537448
2024-11-20 10.87 10.87 10.58 10.85 218993
2024-11-21 10.88 11.13 10.83 11.11 179363
2024-11-22 11.12 11.44 11.12 11.39 299560
2024-11-25 11.53 11.67 11.13 11.16 349596
2024-11-26 11.08 11.15 10.77 10.85 335995
2024-11-27 10.85 11.20 10.62 10.73 202996
2024-11-29 10.82 10.93 10.75 10.86 88739
2024-12-02 10.92 11.07 10.89 11.06 231022
2024-12-03 10.84 11.03 10.65 10.94 486126
2024-12-04 11.05 11.29 10.92 11.23 290671
2024-12-05 11.23 11.23 10.63 10.66 366128
2024-12-06 10.74 11.05 10.63 11.01 290859
2024-12-09 10.90 11.29 10.90 11.13 205205
2024-12-10 11.14 11.16 10.91 11.05 239368
2024-12-11 11.20 11.49 11.03 11.28 224979
2024-12-12 11.25 11.32 11.09 11.20 210773
2024-12-13 11.26 11.33 10.73 11.01 232005
2024-12-16 11.00 11.59 10.79 11.36 557537
2024-12-17 11.13 11.29 10.79 10.88 598599
2024-12-18 11.01 11.10 9.89 10.11 556482
2024-12-19 10.22 10.39 9.67 9.88 599466
2024-12-20 9.64 10.41 9.64 10.09 877736
2024-12-23 10.09 10.20 9.86 9.94 257902
2024-12-24 9.99 10.04 9.84 10.02 95720
2024-12-26 9.95 10.36 9.88 10.26 245614
2024-12-27 10.15 10.48 9.95 10.46 591508
2024-12-30 10.26 10.35 9.80 10.15 727464
2024-12-31 10.22 10.54 10.13 10.49 596213
2025-01-02 10.62 10.64 10.08 10.40 262074
2025-01-03 10.46 10.79 10.31 10.75 184101
2025-01-06 11.20 11.51 10.94 11.36 430955
2025-01-07 11.46 11.83 11.16 11.34 291674
2025-01-08 11.17 11.36 10.75 11.32 405183
2025-01-10 11.05 11.21 10.70 11.14 324319
2025-01-13 10.88 11.04 10.69 10.98 172818
2025-01-14 11.11 11.30 10.93 11.09 180833
2025-01-15 10.23 11.18 9.15 9.88 1290663
2025-01-16 9.96 10.57 9.78 10.46 783843
2025-01-17 10.65 11.22 10.53 11.10 627125
2025-01-21 11.25 11.88 11.01 11.47 417040
2025-01-22 11.59 11.89 11.39 11.57 414058
2025-01-23 11.46 12.11 11.33 12.05 524909
2025-01-24 12.05 12.16 11.69 11.85 566861
2025-01-27 11.70 11.81 10.59 11.25 589216
2025-01-28 11.34 11.52 10.78 11.08 573066
2025-01-29 11.13 11.33 10.99 11.08 340941
2025-01-30 11.23 11.53 11.08 11.38 280328
2025-01-31 11.40 11.64 11.01 11.17 317448
2025-02-03 11.22 11.22 10.65 10.97 251381
2025-02-04 11.00 11.09 10.87 10.99 198360
2025-02-05 11.03 11.24 10.77 11.22 217941
2025-02-06 11.29 11.40 11.12 11.25 242253
2025-02-07 11.25 11.38 10.83 10.83 358992
2025-02-10 10.83 11.23 10.74 11.05 379179
2025-02-11 10.90 11.12 10.79 10.97 208331
2025-02-12 10.73 10.92 10.64 10.76 187377
2025-02-13 10.86 10.86 10.32 10.37 195612
2025-02-14 10.44 10.44 9.77 9.99 378427
2025-02-18 10.00 10.38 9.77 10.34 318126
2025-02-19 10.34 10.77 10.27 10.72 273771
2025-02-20 10.69 11.09 10.37 10.54 240028
2025-02-21 10.71 10.71 9.86 10.03 240725
2025-02-24 10.10 10.11 9.79 9.89 272376
2025-02-25 9.91 9.91 9.65 9.76 373418
2025-02-26 9.82 9.95 9.61 9.83 298434
2025-02-27 9.85 9.89 9.04 9.08 455746
2025-02-28 9.39 9.74 9.05 9.17 760890
2025-03-03 9.21 9.33 8.26 8.30 781140
2025-03-04 8.18 8.52 7.94 8.32 953331
2025-03-05 8.38 9.09 8.29 9.06 429237
2025-03-06 8.92 9.16 8.75 8.99 451961
2025-03-07 9.02 9.31 8.86 9.27 387715
2025-03-10 9.07 9.19 8.71 9.07 508920
2025-03-11 9.12 9.12 8.44 8.89 617814
2025-03-12 9.02 9.02 8.62 8.91 452025
2025-03-13 8.90 8.97 8.57 8.81 505512
2025-03-14 8.94 9.04 8.81 8.93 267373
2025-03-17 8.93 9.27 8.90 9.20 334526
2025-03-18 9.11 9.28 8.98 9.21 277410
2025-03-19 9.18 9.30 8.90 8.94 672022
2025-03-20 8.79 9.00 8.71 8.83 694661
2025-03-21 8.69 8.70 8.34 8.56 461036
2025-03-24 8.75 8.90 8.67 8.81 299849
2025-03-25 8.78 8.82 8.45 8.72 286695
2025-03-26 8.70 8.84 8.27 8.45 208209
2025-03-27 8.42 8.49 8.24 8.27 243769
2025-03-28 8.21 8.29 7.84 7.95 369741
2025-03-31 7.75 7.96 7.59 7.77 437936
2025-04-01 7.71 8.04 7.68 7.83 407738
2025-04-02 7.68 8.18 7.66 8.08 331814
2025-04-03 7.53 7.60 7.01 7.01 379939
2025-04-04 6.70 6.72 6.20 6.64 588118
2025-04-07 6.35 7.09 6.23 6.90 426656
2025-04-08 7.24 7.24 6.31 6.44 389438
2025-04-09 6.43 7.79 6.36 7.63 467674
2025-04-10 7.28 7.45 6.86 7.02 373281
2025-04-11 7.11 7.41 6.92 7.33 279391
2025-04-14 7.55 7.58 7.18 7.33 300126
2025-04-15 7.29 7.43 7.14 7.25 295148
2025-04-16 7.09 7.21 6.91 7.12 283076
2025-04-17 7.12 7.32 6.93 7.20 313826
2025-04-21 7.08 7.21 6.94 7.07 290068
2025-04-22 7.20 7.33 7.08 7.18 209804
2025-04-23 7.49 7.74 7.33 7.34 211458
2025-04-24 7.41 7.78 7.41 7.75 270519
2025-04-25 7.64 7.84 7.57 7.82 244298
2025-04-28 7.80 7.88 7.57 7.81 227003
2025-04-29 7.76 7.91 7.71 7.86 169500
2025-04-30 7.65 7.80 7.47 7.71 209758
2025-05-01 7.80 8.09 7.63 7.96 232747
2025-05-02 8.12 8.60 8.12 8.47 329013
2025-05-05 8.30 8.55 8.23 8.35 266268
2025-05-06 8.16 8.20 7.88 8.05 254542
2025-05-07 8.15 8.22 7.95 8.19 276283
2025-05-08 8.33 8.66 8.23 8.61 332119
2025-05-09 11.45 11.75 10.55 11.67 1456231
2025-05-12 12.50 12.63 12.08 12.48 693969
2025-05-13 12.50 13.38 12.34 13.26 776204
2025-05-14 12.90 13.06 12.33 12.84 843358
2025-05-15 12.70 12.83 12.35 12.77 511552
2025-05-16 12.77 12.78 12.48 12.67 449275
2025-05-19 12.22 12.68 12.17 12.65 373912
2025-05-20 12.58 14.08 12.45 13.84 1219749
2025-05-21 13.57 13.80 13.24 13.45 827153
2025-05-22 13.42 14.33 13.38 14.22 719386
2025-05-23 13.46 14.82 13.45 14.49 1687894
2025-05-27 14.83 15.70 14.45 15.48 1299016
2025-05-28 15.14 15.87 15.00 15.63 762914
2025-05-29 15.93 16.21 15.26 15.57 764195
2025-05-30 15.51 15.51 14.91 15.13 1545219
2025-06-02 15.24 15.76 15.05 15.59 758060
2025-06-03 15.51 16.37 15.35 16.36 1052314
2025-06-04 16.42 17.57 16.25 17.30 1087937
2025-06-05 17.33 18.49 17.30 17.82 1172773
2025-06-06 18.02 18.15 17.26 17.60 1018590
2025-06-09 18.06 18.07 17.52 17.63 863612
2025-06-10 17.72 17.77 17.22 17.26 842456
2025-06-11 17.40 18.13 17.31 18.02 982797
2025-06-12 17.93 18.26 17.67 18.20 664740
2025-06-13 17.75 18.36 17.45 18.04 666014
2025-06-16 18.24 19.04 17.98 18.93 624287
2025-06-17 18.61 19.44 18.61 18.94 785576
2025-06-18 18.81 19.25 18.05 18.37 866815
2025-06-20 18.43 18.60 17.33 17.40 1468539
2025-06-23 17.30 17.66 16.87 17.60 1370422
2025-06-24 17.90 18.20 17.51 17.99 1264709
2025-06-25 18.04 18.50 17.80 18.29 724621
2025-06-26 18.36 19.95 18.36 19.59 1179656
2025-06-27 19.65 19.87 19.22 19.63 1376088
2025-06-30 19.72 19.99 19.43 19.68 919741
2025-07-01 20.01 20.01 18.92 19.14 783771
2025-07-02 19.12 19.85 19.12 19.64 691196
2025-07-03 19.73 20.17 19.60 19.77 357015
2025-07-07 19.50 19.88 18.93 18.97 676064
2025-07-08 19.16 19.45 18.64 18.93 831957
2025-07-09 19.21 19.43 18.70 18.75 476268
2025-07-10 18.98 18.98 18.30 18.57 675990
2025-07-11 18.33 18.52 18.01 18.28 444973
2025-07-14 18.12 18.67 17.84 18.43 380492
2025-07-15 18.73 19.04 18.59 18.79 422652
2025-07-16 18.81 19.49 18.65 19.45 446827
2025-07-17 19.45 19.75 19.11 19.16 369224
2025-07-18 19.34 19.96 19.19 19.96 444043
2025-07-21 20.00 20.36 19.53 19.54 615867
2025-07-22 19.37 19.42 18.51 19.12 799853
2025-07-23 19.26 19.59 19.03 19.50 404571
2025-07-24 19.47 19.84 19.29 19.51 392661
2025-07-25 19.48 19.65 19.22 19.39 298598
2025-07-28 19.54 20.25 18.62 19.34 1121996
2025-07-29 19.42 21.10 19.33 20.70 2100575
2025-07-30 20.74 21.22 20.11 20.65 1201457
2025-07-31 20.69 21.60 20.50 21.01 1091134
2025-08-01 20.57 20.57 19.40 20.11 967016
2025-08-04 20.31 21.37 20.09 21.03 812325
2025-08-05 21.19 21.37 20.29 20.93 1104450
2025-08-06 20.69 20.69 19.45 19.67 641248
2025-08-07 20.33 20.49 19.83 20.47 854770
2025-08-08 27.00 27.00 23.61 26.15 2731881
2025-08-11 26.73 27.80 26.31 26.48 2228439
2025-08-12 26.72 28.00 26.26 27.70 886122
2025-08-13 27.99 28.43 26.59 27.25 950154
2025-08-14 26.73 27.00 25.70 26.25 725319
2025-08-15 26.48 26.99 25.92 26.18 902014
2025-08-18 26.23 27.42 26.05 27.40 802946
2025-08-19 27.09 27.25 25.52 26.26 904505
2025-08-20 26.05 26.23 24.87 25.96 688616
2025-08-21 25.74 27.10 25.74 27.05 598759
2025-08-22 27.10 28.56 26.88 28.05 887740
2025-08-25 28.05 28.75 27.25 28.58 1190872
2025-08-26 28.64 29.56 28.42 29.10 1747229
2025-08-27 29.26 29.26 28.24 28.76 901009
2025-08-28 29.15 29.95 28.99 29.83 852911
2025-08-29 29.63 30.00 28.18 28.80 895768
2025-09-02 27.78 28.73 27.51 28.45 943357
2025-09-03 28.54 28.82 28.09 28.70 1611445
2025-09-04 28.62 29.67 28.21 29.53 997397
2025-09-05 29.73 29.88 28.00 28.87 816382
2025-09-08 29.14 29.29 28.06 28.49 620384
2025-09-09 28.64 29.28 28.30 29.15 607506
2025-09-10 29.63 30.05 28.59 28.92 637278
2025-09-11 29.09 29.58 28.99 29.16 522340
2025-09-12 29.13 29.22 28.60 28.67 361326

Explore More About LASR

Coins representing dividend payouts and trends

LASR Dividend History

Discover nLight 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

LASR Stock Split History

Discover nLight 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

LASR Historical Prices

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