LOMA Historical Prices

Summary

Key Stock Metrics

5.70

(August 5, 2024)

52-Week Low

14.17

(May 27, 2025)

52-Week High

26.89

(January 19, 2018)

All-Time High

11.34

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-11-01 21.65 22.15 21.25 21.35 18872243
2017-11-02 21.10 21.65 21.00 21.51 1508772
2017-11-03 21.51 22.15 21.40 21.50 1790188
2017-11-06 21.76 21.88 21.41 21.63 718354
2017-11-07 21.64 21.66 21.00 21.19 1556503
2017-11-08 21.30 22.33 21.21 22.21 839096
2017-11-09 22.09 22.17 21.34 21.67 743169
2017-11-10 21.73 21.90 21.12 21.32 474692
2017-11-13 21.21 21.50 21.10 21.32 449811
2017-11-14 21.34 21.40 20.80 21.00 2422408
2017-11-15 21.00 21.28 20.89 21.12 1762561
2017-11-16 21.50 22.08 21.45 21.98 630608
2017-11-17 22.00 22.35 21.82 22.02 293285
2017-11-20 22.00 22.59 22.00 22.40 334670
2017-11-21 22.42 23.32 22.26 23.14 557980
2017-11-22 23.14 23.92 22.84 23.52 713700
2017-11-24 23.49 23.63 23.49 23.60 100169
2017-11-27 23.36 23.40 22.51 22.65 553424
2017-11-28 22.76 23.28 22.68 22.78 240756
2017-11-29 22.85 22.85 21.62 22.09 237190
2017-11-30 21.93 22.52 21.76 22.08 760031
2017-12-01 22.30 22.49 21.82 22.00 592873
2017-12-04 22.06 22.09 21.32 21.48 409098
2017-12-05 21.49 21.67 21.00 21.24 596863
2017-12-06 21.29 21.60 21.08 21.46 598705
2017-12-07 21.42 21.84 21.21 21.73 468554
2017-12-08 21.63 22.35 21.63 21.92 256261
2017-12-11 21.82 22.34 21.53 22.14 414986
2017-12-12 22.08 22.76 21.60 22.43 396566
2017-12-13 22.39 22.39 21.82 22.24 149316
2017-12-14 22.34 22.50 20.87 21.61 517287
2017-12-15 21.50 21.89 21.39 21.49 196263
2017-12-18 21.57 21.90 21.29 21.58 298691
2017-12-19 21.71 22.79 21.55 22.38 510382
2017-12-20 22.31 22.87 22.00 22.50 554173
2017-12-21 22.48 22.63 22.22 22.30 303358
2017-12-22 22.34 22.50 21.75 22.18 118289
2017-12-26 22.18 22.89 22.03 22.41 160129
2017-12-27 22.50 22.98 22.45 22.75 214903
2017-12-28 22.69 23.10 22.14 22.75 240701
2017-12-29 22.63 23.19 22.56 23.04 689223
2018-01-02 23.17 25.00 23.12 24.80 821616
2018-01-03 24.90 25.07 23.68 24.15 891809
2018-01-04 24.35 25.24 24.35 24.45 887607
2018-01-05 24.64 24.99 23.96 24.18 265570
2018-01-08 24.25 24.44 21.53 23.71 776996
2018-01-09 23.81 23.96 22.87 23.57 549228
2018-01-10 23.57 24.63 23.46 23.71 578952
2018-01-11 23.85 24.97 23.85 24.64 632080
2018-01-12 24.55 25.28 24.29 25.00 384042
2018-01-16 25.41 25.85 24.06 24.27 650264
2018-01-17 24.28 24.79 23.99 24.51 328756
2018-01-18 24.67 24.93 24.07 24.27 178931
2018-01-19 24.20 26.89 24.20 24.65 217366
2018-01-22 24.80 25.05 24.49 25.02 323777
2018-01-23 24.90 24.90 23.91 24.40 441489
2018-01-24 24.64 24.80 23.33 23.39 450525
2018-01-25 23.61 24.24 23.40 24.04 522241
2018-01-26 24.15 24.69 23.85 24.09 313090
2018-01-29 24.03 24.08 23.04 23.35 432810
2018-01-30 23.12 23.25 22.22 22.93 307542
2018-01-31 23.16 23.99 23.01 23.76 466607
2018-02-01 23.98 24.25 23.46 23.79 247786
2018-02-02 23.42 23.83 22.85 22.99 538132
2018-02-05 22.58 22.87 21.63 21.77 672599
2018-02-06 21.23 22.54 20.03 22.50 903664
2018-02-07 22.57 22.84 21.68 21.89 508479
2018-02-08 21.93 22.36 21.09 21.16 319955
2018-02-09 21.47 21.57 20.99 21.53 242096
2018-02-12 21.45 22.19 21.23 22.00 118671
2018-02-13 22.05 22.17 21.80 22.11 162201
2018-02-14 22.03 23.43 21.70 23.02 432122
2018-02-15 23.22 23.40 22.57 22.85 378258
2018-02-16 22.99 23.17 22.62 22.70 301440
2018-02-20 22.63 23.18 22.34 22.74 225028
2018-02-21 22.71 23.02 22.38 22.62 306869
2018-02-22 22.62 22.94 22.57 22.59 270914
2018-02-23 22.52 22.77 21.94 22.04 206357
2018-02-26 22.18 22.48 21.97 22.30 160435
2018-02-27 22.22 22.48 21.87 21.99 1157140
2018-02-28 22.06 22.18 21.54 21.77 313474
2018-03-01 21.94 21.94 21.30 21.44 223027
2018-03-02 21.32 21.43 20.88 21.25 388688
2018-03-05 21.09 22.60 21.01 21.97 631176
2018-03-06 22.27 22.35 21.52 22.03 384491
2018-03-07 21.85 22.21 21.83 21.90 209219
2018-03-08 22.08 22.26 21.31 21.88 261056
2018-03-09 22.37 22.59 21.90 22.00 475202
2018-03-12 22.11 22.48 21.75 22.02 222188
2018-03-13 22.09 22.57 22.07 22.18 331095
2018-03-14 22.31 22.31 21.62 21.95 252181
2018-03-15 21.97 22.28 21.68 22.05 390619
2018-03-16 22.16 22.41 21.96 22.17 436152
2018-03-19 22.20 22.26 21.36 21.58 202105
2018-03-20 21.72 21.72 21.00 21.35 408270
2018-03-21 21.38 21.96 21.06 21.29 410345
2018-03-22 21.18 21.39 20.34 20.75 514588
2018-03-23 20.56 21.16 20.28 20.82 650439
2018-03-26 21.14 21.22 20.49 20.99 508919
2018-03-27 21.07 21.67 20.66 21.44 181324
2018-03-28 21.55 21.70 21.09 21.36 218946
2018-03-29 21.45 21.47 21.00 21.32 190150
2018-04-02 21.42 21.56 21.26 21.40 233076
2018-04-03 21.58 21.69 21.27 21.54 234556
2018-04-04 21.27 21.79 21.10 21.70 245758
2018-04-05 21.79 21.86 21.41 21.73 124851
2018-04-06 21.59 22.07 21.53 21.99 385857
2018-04-09 21.91 22.09 21.45 21.50 485374
2018-04-10 21.55 22.21 21.44 21.99 240687
2018-04-11 21.82 21.96 21.54 21.68 472591
2018-04-12 21.62 22.04 21.55 21.83 131267
2018-04-13 21.86 21.86 21.39 21.54 552616
2018-04-16 21.49 21.72 20.88 21.24 347861
2018-04-17 21.17 21.60 21.17 21.35 337304
2018-04-18 21.49 21.67 21.44 21.60 176138
2018-04-19 21.51 21.56 21.06 21.09 271022
2018-04-20 21.02 21.34 20.89 21.27 708351
2018-04-23 21.42 21.73 21.36 21.53 267232
2018-04-24 21.64 21.72 20.54 20.79 357489
2018-04-25 20.61 20.81 20.12 20.78 804531
2018-04-26 20.68 20.87 20.08 20.12 402001
2018-04-27 20.15 20.61 20.09 20.46 449785
2018-04-30 20.60 20.99 20.49 20.74 505221
2018-05-01 20.66 20.96 20.26 20.43 293891
2018-05-02 20.35 20.61 19.04 19.25 757616
2018-05-03 18.96 19.07 18.09 18.28 1861608
2018-05-04 18.33 18.84 17.93 17.99 1525528
2018-05-07 18.00 18.70 17.70 17.88 544099
2018-05-08 18.81 19.37 16.22 17.04 1680151
2018-05-09 17.97 17.99 16.58 17.18 1066813
2018-05-10 17.45 18.38 17.32 17.99 925348
2018-05-11 17.90 17.90 16.87 16.90 485630
2018-05-14 16.08 16.10 14.12 14.15 2336621
2018-05-15 14.16 15.49 13.27 14.93 3778895
2018-05-16 15.10 15.25 14.54 15.15 737019
2018-05-17 15.14 15.36 14.95 15.35 335276
2018-05-18 15.22 16.02 14.95 15.26 706529
2018-05-21 15.33 15.78 15.12 15.17 415337
2018-05-22 15.14 15.30 14.61 15.18 495175
2018-05-23 14.98 15.28 12.90 12.99 1934958
2018-05-24 13.00 13.00 10.84 11.56 4603120
2018-05-25 12.09 12.99 12.08 12.62 2564338
2018-05-29 12.53 12.95 12.10 12.79 1413744
2018-05-30 13.37 13.37 12.65 12.88 929648
2018-05-31 12.95 12.99 12.25 12.90 2302484
2018-06-01 12.85 12.88 12.41 12.80 427292
2018-06-04 12.69 13.36 12.69 13.35 651023
2018-06-05 13.39 13.99 13.24 13.80 1401632
2018-06-06 13.78 14.07 13.59 13.71 351445
2018-06-07 13.68 13.89 13.31 13.54 998204
2018-06-08 13.79 14.23 13.46 13.65 719612
2018-06-11 13.76 13.84 13.30 13.52 629595
2018-06-12 13.44 13.50 13.16 13.40 649929
2018-06-13 13.28 13.39 12.87 12.95 459857
2018-06-14 12.93 12.93 12.01 12.31 784732
2018-06-15 12.38 12.40 11.65 12.35 551335
2018-06-18 12.21 12.31 11.10 11.60 1192540
2018-06-19 11.55 12.06 11.25 11.70 521519
2018-06-20 11.94 12.32 11.64 12.00 267811
2018-06-21 13.40 13.41 12.20 12.36 1072394
2018-06-22 12.44 13.27 12.29 13.24 711233
2018-06-25 13.16 13.16 12.30 12.41 744266
2018-06-26 12.30 12.88 12.11 12.21 258737
2018-06-27 12.09 12.10 10.86 10.89 735981
2018-06-28 10.94 11.45 10.36 10.60 877916
2018-06-29 10.56 10.83 9.81 10.26 1055073
2018-07-02 10.28 10.29 9.20 9.96 1026885
2018-07-03 10.10 11.34 10.01 11.32 401047
2018-07-05 11.25 11.52 10.50 11.52 700932
2018-07-06 11.37 11.67 11.13 11.16 357583
2018-07-09 11.20 11.67 11.06 11.43 261924
2018-07-10 11.23 11.37 11.02 11.34 301089
2018-07-11 11.22 11.27 10.91 10.98 130758
2018-07-12 11.00 11.50 10.77 10.84 367328
2018-07-13 10.73 10.95 10.52 10.59 166382
2018-07-16 10.71 10.71 10.27 10.42 437171
2018-07-17 10.51 10.53 10.10 10.36 624296
2018-07-18 10.36 10.51 10.06 10.39 720383
2018-07-19 10.14 10.53 10.14 10.33 493568
2018-07-20 10.32 10.85 10.22 10.72 311492
2018-07-23 10.75 10.86 10.19 10.40 375773
2018-07-24 10.49 10.66 10.25 10.40 587728
2018-07-25 10.35 11.03 10.35 10.93 286160
2018-07-26 10.95 11.33 10.82 11.26 385989
2018-07-27 11.41 11.71 11.23 11.62 349425
2018-07-30 11.62 12.13 11.48 11.51 337588
2018-07-31 11.61 11.61 11.13 11.24 204004
2018-08-01 11.32 11.32 10.90 10.96 328051
2018-08-02 10.85 11.16 10.50 10.62 813615
2018-08-03 10.76 11.15 10.75 11.03 343588
2018-08-06 11.08 11.29 10.72 10.75 217549
2018-08-07 10.87 10.87 10.41 10.46 156430
2018-08-08 10.42 10.49 9.88 9.89 1058489
2018-08-09 9.80 9.80 9.20 9.54 1238437
2018-08-10 9.56 9.56 8.65 9.50 799873
2018-08-13 9.51 9.91 9.06 9.21 877256
2018-08-14 9.24 9.85 9.24 9.78 728783
2018-08-15 9.75 9.75 9.21 9.30 579357
2018-08-16 9.36 9.48 8.90 9.00 927561
2018-08-17 8.88 9.09 8.52 9.06 918075
2018-08-20 9.06 9.06 8.70 8.77 461416
2018-08-21 8.70 8.87 8.56 8.68 514885
2018-08-22 8.69 8.85 8.43 8.64 461524
2018-08-23 8.69 8.95 8.53 8.63 613460
2018-08-24 8.67 8.67 7.99 8.30 542992
2018-08-27 8.40 8.61 8.11 8.41 442029
2018-08-28 8.43 8.60 8.04 8.05 247608
2018-08-29 8.03 8.10 7.56 7.60 536211
2018-08-30 7.60 7.60 6.36 6.81 1745052
2018-08-31 6.90 7.55 6.87 7.55 2481062
2018-09-04 7.47 7.47 6.94 7.33 949167
2018-09-05 7.30 7.84 7.30 7.54 552643
2018-09-06 7.64 8.22 7.59 8.00 785514
2018-09-07 8.09 8.13 7.76 7.76 429497
2018-09-10 7.80 7.98 7.77 7.88 229247
2018-09-11 7.84 7.87 7.47 7.86 313302
2018-09-12 7.88 7.97 7.71 7.87 332786
2018-09-13 7.90 8.46 7.90 8.08 656661
2018-09-14 8.10 8.13 7.65 7.80 989686
2018-09-17 7.80 7.98 7.71 7.95 1464378
2018-09-18 8.00 8.10 7.64 7.70 602444
2018-09-19 7.64 8.55 7.64 8.30 1460616
2018-09-20 8.44 10.22 8.44 10.18 3130880
2018-09-21 10.30 10.93 9.71 9.98 1138109
2018-09-24 9.82 10.00 9.03 9.14 552118
2018-09-25 8.33 9.50 8.25 9.40 824370
2018-09-26 9.40 9.86 9.13 9.45 537960
2018-09-27 9.51 9.54 8.68 8.68 894302
2018-09-28 8.66 9.18 8.43 8.84 560659
2018-10-01 8.90 8.97 8.50 8.60 218308
2018-10-02 8.76 9.20 8.71 9.13 544061
2018-10-03 9.35 9.63 8.99 9.05 539151
2018-10-04 8.94 8.94 8.18 8.21 615411
2018-10-05 8.20 8.43 7.45 7.70 991749
2018-10-08 7.95 8.30 7.63 8.25 850809
2018-10-09 8.20 8.27 7.85 8.10 761996
2018-10-10 7.95 8.12 7.90 8.01 243211
2018-10-11 8.01 8.13 7.71 7.82 659171
2018-10-12 8.03 8.34 7.83 8.19 516888
2018-10-15 8.18 8.56 8.18 8.40 287574
2018-10-16 8.49 8.70 8.24 8.67 254608
2018-10-17 8.58 8.58 8.22 8.40 228066
2018-10-18 8.30 8.38 8.10 8.23 272151
2018-10-19 8.26 8.46 8.20 8.41 374531
2018-10-22 8.55 8.81 8.11 8.33 336206
2018-10-23 8.15 8.54 8.10 8.32 309041
2018-10-24 8.30 8.36 8.01 8.24 404700
2018-10-25 8.25 8.79 8.22 8.73 347047
2018-10-26 8.67 8.67 8.30 8.61 350338
2018-10-29 8.63 8.75 8.01 8.21 319846
2018-10-30 8.20 8.59 8.09 8.58 276622
2018-10-31 8.54 9.05 8.28 9.01 881769
2018-11-01 9.11 10.24 9.11 10.22 732025
2018-11-02 10.33 10.73 10.12 10.62 498700
2018-11-05 10.66 11.20 10.30 10.69 505862
2018-11-06 10.46 11.07 10.08 10.64 426485
2018-11-07 10.70 10.89 10.33 10.60 179785
2018-11-08 10.61 11.06 10.44 10.69 354008
2018-11-09 10.87 11.42 10.66 10.89 597838
2018-11-12 10.87 10.88 9.78 10.47 408129
2018-11-13 10.35 10.78 10.17 10.51 264748
2018-11-14 10.67 10.74 10.31 10.73 253032
2018-11-15 10.66 11.64 10.60 11.20 270858
2018-11-16 11.19 11.90 11.12 11.80 377146
2018-11-19 11.54 11.71 10.70 11.10 548868
2018-11-20 10.96 10.96 10.47 10.70 439570
2018-11-21 10.88 10.95 10.45 10.60 278699
2018-11-23 10.37 10.63 10.22 10.55 78986
2018-11-26 10.53 11.24 10.30 10.72 410243
2018-11-27 10.71 10.73 10.49 10.52 158036
2018-11-28 10.66 10.70 10.40 10.58 223470
2018-11-29 10.67 11.00 10.60 10.65 245587
2018-11-30 10.58 10.74 10.36 10.64 281753
2018-12-03 10.97 11.50 10.55 10.58 272935
2018-12-04 10.64 10.88 10.45 10.68 330390
2018-12-06 10.46 10.58 10.25 10.34 276855
2018-12-07 10.18 10.29 9.51 10.16 711287
2018-12-10 10.09 10.15 9.55 9.95 260490
2018-12-11 10.21 10.26 9.85 10.11 331331
2018-12-12 10.46 10.79 10.20 10.56 247126
2018-12-13 10.56 10.56 10.02 10.21 147893
2018-12-14 10.09 10.39 9.80 10.15 96837
2018-12-17 10.10 10.35 9.79 9.88 214823
2018-12-18 9.91 10.23 9.78 9.93 131982
2018-12-19 10.00 10.53 9.53 9.58 183214
2018-12-20 9.67 9.79 9.53 9.67 146146
2018-12-21 9.74 9.90 9.50 9.76 219684
2018-12-24 9.74 10.03 9.55 9.65 100318
2018-12-26 9.68 10.01 9.51 9.95 237690
2018-12-27 9.89 10.34 9.67 10.26 241130
2018-12-28 10.28 10.80 10.28 10.75 374880
2018-12-31 10.78 11.19 10.73 11.13 182442
2019-01-02 11.04 11.10 10.74 10.92 228147
2019-01-03 10.91 10.91 10.57 10.73 204352
2019-01-04 10.89 11.42 10.73 11.30 468033
2019-01-07 11.30 11.63 11.21 11.54 355355
2019-01-08 11.55 12.15 11.49 12.10 670756
2019-01-09 12.20 12.80 12.20 12.71 854861
2019-01-10 12.58 13.44 12.45 12.96 1775096
2019-01-11 12.78 13.14 12.68 12.75 937716
2019-01-14 12.60 13.07 12.39 12.60 177677
2019-01-15 12.67 12.77 12.41 12.65 188271
2019-01-16 12.68 12.95 12.43 12.64 217753
2019-01-17 12.47 12.70 11.96 12.19 1258049
2019-01-18 12.22 12.72 12.10 12.54 325011
2019-01-22 12.50 12.61 12.28 12.51 234940
2019-01-23 12.66 12.70 11.92 12.38 287275
2019-01-24 12.39 12.72 12.29 12.35 417638
2019-01-25 12.60 12.62 12.33 12.43 155701
2019-01-28 12.20 12.66 12.19 12.47 115895
2019-01-29 12.54 12.61 12.15 12.50 238329
2019-01-30 12.47 12.91 12.21 12.59 317939
2019-01-31 12.59 13.01 12.26 12.96 362149
2019-02-01 12.83 13.34 12.69 12.85 450930
2019-02-04 12.73 13.12 12.73 12.96 182143
2019-02-05 12.98 13.12 12.84 12.96 195615
2019-02-06 12.78 13.04 12.42 12.49 183991
2019-02-07 12.59 12.65 11.81 12.00 291392
2019-02-08 11.90 12.03 11.71 12.00 116783
2019-02-11 12.00 12.11 11.78 11.94 137404
2019-02-12 12.02 12.17 11.88 11.90 271912
2019-02-13 11.88 12.00 11.55 11.56 166168
2019-02-14 11.52 11.99 11.41 11.87 134601
2019-02-15 11.85 12.00 11.63 11.74 213590
2019-02-19 11.74 11.92 11.01 11.10 372842
2019-02-20 11.18 11.31 10.89 11.10 834779
2019-02-21 11.05 11.29 10.96 11.20 329711
2019-02-22 11.29 11.82 11.13 11.62 198188
2019-02-25 11.74 11.83 11.47 11.60 181171
2019-02-26 11.54 11.79 11.54 11.59 150655
2019-02-27 11.52 11.69 10.97 11.40 462638
2019-02-28 11.40 11.62 11.12 11.23 736640
2019-03-01 11.27 11.62 10.82 11.00 769177
2019-03-04 11.04 11.29 11.04 11.13 261012
2019-03-05 11.22 11.23 11.08 11.22 148470
2019-03-06 11.25 11.44 10.90 11.01 507772
2019-03-07 11.01 11.22 10.56 10.65 581672
2019-03-08 10.89 12.03 10.89 11.92 604842
2019-03-11 12.06 12.45 12.06 12.23 350982
2019-03-12 12.22 12.50 12.03 12.13 305488
2019-03-13 12.10 12.27 11.76 12.04 258843
2019-03-14 12.06 12.28 11.67 12.02 289257
2019-03-15 12.02 12.68 12.01 12.41 596786
2019-03-18 12.40 12.69 12.25 12.60 268873
2019-03-19 12.75 13.18 12.65 12.74 292837
2019-03-20 12.73 12.76 12.20 12.57 195980
2019-03-21 12.47 12.78 11.75 11.90 314999
2019-03-22 11.67 11.67 11.26 11.31 696777
2019-03-25 11.30 11.76 11.29 11.64 1345317
2019-03-26 11.84 11.92 10.97 11.20 1127848
2019-03-27 11.01 11.01 10.44 10.85 696774
2019-03-28 10.80 11.24 10.80 10.96 443532
2019-03-29 11.09 11.09 10.70 10.95 264010
2019-04-01 11.11 11.23 10.89 11.05 238884
2019-04-02 11.12 11.20 10.82 10.97 165638
2019-04-03 11.08 11.17 10.88 10.89 235475
2019-04-04 10.92 11.07 10.76 10.90 174980
2019-04-05 10.96 11.13 10.80 10.89 228293
2019-04-08 10.91 11.02 10.68 10.80 86139
2019-04-09 10.80 10.87 10.51 10.73 114018
2019-04-10 10.74 10.89 10.65 10.87 236625
2019-04-11 10.79 10.92 10.70 10.81 266317
2019-04-12 10.77 11.61 10.77 11.24 355707
2019-04-15 11.30 12.20 11.26 12.02 490441
2019-04-16 11.96 12.06 11.64 11.67 411921
2019-04-17 11.85 11.95 11.66 11.72 349286
2019-04-18 11.79 11.81 11.17 11.23 173205
2019-04-22 11.27 11.44 11.06 11.27 125268
2019-04-23 11.29 11.44 11.04 11.27 341493
2019-04-24 11.16 11.16 9.67 9.74 554715
2019-04-25 9.58 9.58 8.51 9.31 1436987
2019-04-26 9.39 9.74 9.34 9.63 357402
2019-04-29 9.62 9.84 9.50 9.53 315420
2019-04-30 9.50 10.02 9.25 10.00 276846
2019-05-01 10.00 10.00 9.71 9.86 171989
2019-05-02 9.86 10.03 9.59 10.03 170579
2019-05-03 10.02 10.65 10.02 10.38 476315
2019-05-06 10.06 10.43 10.04 10.31 257085
2019-05-07 10.14 10.14 9.77 9.85 131378
2019-05-08 9.95 10.24 9.67 10.18 203352
2019-05-09 10.11 10.41 9.99 10.24 304802
2019-05-10 10.29 10.95 10.16 10.26 454967
2019-05-13 10.04 10.17 9.85 10.02 139702
2019-05-14 10.12 10.23 9.59 9.68 240462
2019-05-15 9.58 10.14 9.53 9.99 281401
2019-05-16 10.01 10.14 9.86 10.00 250838
2019-05-17 9.88 10.12 9.40 9.44 192031
2019-05-20 9.38 9.70 9.18 9.44 276880
2019-05-21 9.41 9.66 9.34 9.51 766111
2019-05-22 9.51 9.57 9.20 9.27 453923
2019-05-23 9.17 9.19 9.00 9.07 240542
2019-05-24 9.14 9.97 8.92 9.79 647356
2019-05-28 9.80 9.98 9.24 9.32 2357937
2019-05-29 9.32 9.59 8.86 9.39 282223
2019-05-30 9.44 10.19 9.31 9.95 1360607
2019-05-31 9.98 10.24 9.77 9.95 439398
2019-06-03 9.96 10.19 9.67 9.80 455695
2019-06-04 9.88 10.25 9.88 10.23 343683
2019-06-05 10.24 10.33 10.06 10.33 367878
2019-06-06 10.39 10.39 9.52 10.22 542876
2019-06-07 10.23 10.28 10.00 10.02 186273
2019-06-10 10.05 10.67 10.04 10.47 320710
2019-06-11 10.57 11.35 10.35 11.32 891042
2019-06-12 11.35 12.49 11.33 12.04 1535044
2019-06-13 12.15 12.15 11.38 11.68 517413
2019-06-14 11.64 11.66 11.16 11.38 382227
2019-06-17 11.40 11.57 11.18 11.50 231531
2019-06-18 11.68 11.76 11.27 11.36 378367
2019-06-19 11.34 11.42 11.02 11.11 210786
2019-06-20 11.24 11.42 11.01 11.29 395425
2019-06-21 11.25 11.32 10.82 11.30 149890
2019-06-24 11.28 11.48 11.18 11.29 266838
2019-06-25 11.18 11.37 11.05 11.16 193408
2019-06-26 11.19 11.97 11.17 11.50 659436
2019-06-27 11.50 11.76 11.30 11.48 568589
2019-06-28 11.52 11.72 11.30 11.70 562436
2019-07-01 11.87 12.02 11.58 11.86 624624
2019-07-02 11.86 12.05 11.62 12.02 156328
2019-07-03 12.02 12.20 11.62 12.03 456268
2019-07-05 12.08 12.20 11.87 12.00 316045
2019-07-08 11.93 12.06 11.85 11.93 187871
2019-07-09 11.92 12.27 11.81 12.04 383494
2019-07-10 12.05 12.28 11.76 11.97 319978
2019-07-11 11.95 12.33 11.95 12.25 501662
2019-07-12 12.37 12.63 12.33 12.45 241685
2019-07-15 12.48 12.48 11.98 12.02 258177
2019-07-16 11.94 12.37 11.92 12.28 218921
2019-07-17 12.27 12.56 12.27 12.47 214192
2019-07-18 12.45 12.49 12.10 12.36 179099
2019-07-19 12.29 12.48 12.11 12.33 209774
2019-07-22 12.33 12.37 11.83 11.85 301419
2019-07-23 11.86 11.91 11.67 11.75 147669
2019-07-24 11.74 12.17 11.74 11.94 271476
2019-07-25 11.87 11.96 11.67 11.87 146291
2019-07-26 11.89 12.32 11.88 12.20 226334
2019-07-29 12.10 12.65 12.01 12.58 182322
2019-07-30 12.42 12.46 12.05 12.38 230909
2019-07-31 12.35 12.78 12.20 12.33 473765
2019-08-01 12.01 12.39 11.67 11.85 180980
2019-08-02 11.77 12.23 11.62 12.12 170852
2019-08-05 11.92 11.92 11.21 11.29 276547
2019-08-06 11.29 11.62 11.28 11.55 117430
2019-08-07 11.43 11.89 11.23 11.64 142103
2019-08-08 11.65 11.91 11.40 11.63 249255
2019-08-09 11.54 12.90 11.50 12.88 503349
2019-08-12 6.45 6.54 4.15 5.65 12261203
2019-08-13 5.87 6.33 5.72 6.00 4631136
2019-08-14 5.66 5.92 5.28 5.40 5195854
2019-08-15 5.83 5.91 5.40 5.72 2448416
2019-08-16 5.83 5.97 5.63 5.70 1689550
2019-08-19 5.64 5.65 4.96 5.36 1932590
2019-08-20 5.40 5.66 5.35 5.56 857654
2019-08-21 5.59 5.70 5.43 5.64 477511
2019-08-22 5.61 5.76 5.52 5.70 399216
2019-08-23 5.66 5.80 5.35 5.39 563375
2019-08-26 5.45 5.55 5.35 5.37 483822
2019-08-27 5.44 5.49 5.00 5.11 1157381
2019-08-28 5.11 5.27 4.99 5.04 415072
2019-08-29 4.99 5.14 4.80 5.08 845816
2019-08-30 5.00 5.17 4.76 4.80 1066707
2019-09-03 4.90 4.95 4.57 4.68 863540
2019-09-04 4.70 5.17 4.65 4.91 715116
2019-09-05 4.96 5.61 4.95 5.35 843481
2019-09-06 5.35 5.60 5.35 5.42 785701
2019-09-09 5.43 5.57 5.21 5.27 592568
2019-09-10 5.20 5.33 5.20 5.23 594847
2019-09-11 5.20 5.34 5.10 5.30 534731
2019-09-12 5.32 5.48 5.20 5.29 300977
2019-09-13 5.30 5.35 5.12 5.24 476866
2019-09-16 5.16 5.42 5.16 5.32 119206
2019-09-17 5.27 5.62 5.19 5.45 332382
2019-09-18 5.37 5.57 5.31 5.32 267214
2019-09-19 5.25 5.56 5.18 5.54 328207
2019-09-20 5.58 5.58 5.27 5.28 205693
2019-09-23 5.19 5.30 5.19 5.28 105981
2019-09-24 5.25 5.30 5.19 5.30 230634
2019-09-25 5.22 5.49 5.18 5.44 332655
2019-09-26 5.45 5.70 5.42 5.65 325981
2019-09-27 5.67 5.83 5.61 5.69 285841
2019-09-30 5.69 5.77 5.61 5.75 252945
2019-10-01 5.75 5.80 5.63 5.73 226422
2019-10-02 5.63 5.85 5.55 5.81 284275
2019-10-03 5.81 5.93 5.72 5.90 304918
2019-10-04 5.95 6.07 5.84 6.03 282178
2019-10-07 5.94 6.20 5.93 5.98 703337
2019-10-08 5.92 5.98 5.83 5.91 196866
2019-10-09 5.98 6.00 5.75 5.90 425814
2019-10-10 5.93 6.08 5.93 5.99 142947
2019-10-11 6.10 6.14 5.90 5.97 233788
2019-10-14 5.90 5.94 5.85 5.85 221436
2019-10-15 5.84 5.90 5.71 5.79 214318
2019-10-16 5.70 5.86 5.65 5.83 167191
2019-10-17 5.83 6.17 5.69 6.03 889655
2019-10-18 6.00 6.13 5.77 5.80 171117
2019-10-21 5.74 6.02 5.74 6.01 356819
2019-10-22 6.01 6.02 5.88 5.96 1569351
2019-10-23 5.95 6.04 5.83 5.98 901744
2019-10-24 6.02 6.03 5.96 6.00 481480
2019-10-25 6.00 6.19 5.99 6.06 558529
2019-10-28 6.05 6.29 5.56 5.74 465632
2019-10-29 5.72 5.86 5.61 5.76 243398
2019-10-30 5.73 5.85 5.65 5.80 185756
2019-10-31 5.79 5.97 5.79 5.95 465930
2019-11-01 5.98 6.00 5.84 5.92 214052
2019-11-04 5.96 6.15 5.95 6.05 746880
2019-11-05 6.06 6.09 5.91 5.98 427507
2019-11-06 5.90 5.94 5.72 5.75 305149
2019-11-07 5.76 5.89 5.69 5.80 274485
2019-11-08 5.75 5.79 5.56 5.69 220056
2019-11-11 5.64 6.02 5.64 5.85 143032
2019-11-12 5.78 6.01 5.78 5.95 326894
2019-11-13 5.94 6.20 5.84 5.97 271976
2019-11-14 5.97 6.13 5.90 6.03 223284
2019-11-15 6.14 6.29 6.01 6.28 226568
2019-11-18 6.21 6.25 6.09 6.21 162721
2019-11-19 6.20 6.27 6.20 6.25 244782
2019-11-20 6.25 6.82 6.23 6.64 388748
2019-11-21 6.62 6.64 6.41 6.51 104294
2019-11-22 6.46 6.68 6.32 6.58 227562
2019-11-25 6.61 6.84 6.54 6.57 283002
2019-11-26 6.49 6.71 6.41 6.59 231867
2019-11-27 6.29 6.83 6.28 6.80 261855
2019-11-29 6.83 6.83 6.55 6.56 183706
2019-12-02 6.56 6.56 6.13 6.16 398254
2019-12-03 6.09 6.20 5.99 6.13 245414
2019-12-04 6.09 6.29 6.09 6.09 328222
2019-12-05 6.23 6.35 6.09 6.19 201496
2019-12-06 6.24 6.41 6.18 6.25 458346
2019-12-09 6.22 6.66 6.22 6.54 571606
2019-12-10 6.61 6.66 6.28 6.30 314261
2019-12-11 6.27 6.42 6.08 6.30 269861
2019-12-12 6.37 7.00 6.29 6.80 931507
2019-12-13 6.84 7.20 6.70 6.74 530206
2019-12-16 6.78 6.96 6.74 6.84 233772
2019-12-17 6.89 6.98 6.69 6.89 260782
2019-12-18 6.99 7.34 6.97 7.24 364296
2019-12-19 7.17 7.42 6.86 7.23 385442
2019-12-20 7.28 7.53 7.21 7.34 304640
2019-12-23 7.37 7.70 7.32 7.40 446861
2019-12-24 7.49 7.96 7.46 7.69 315701
2019-12-26 7.68 8.37 7.68 8.20 406291
2019-12-27 8.30 8.30 7.73 7.77 445437
2019-12-30 7.80 8.00 7.42 7.95 212689
2019-12-31 7.91 7.99 7.78 7.82 102367
2020-01-02 7.79 7.90 7.48 7.62 375686
2020-01-03 7.55 7.67 7.34 7.44 131625
2020-01-06 7.31 7.46 7.24 7.30 226941
2020-01-07 7.31 7.47 7.21 7.23 127227
2020-01-08 7.27 7.33 7.20 7.28 126941
2020-01-09 7.21 7.47 7.21 7.24 181312
2020-01-10 7.26 7.43 7.16 7.16 218626
2020-01-13 7.18 7.33 6.90 6.90 189651
2020-01-14 6.90 7.11 6.71 7.04 204439
2020-01-15 7.07 7.11 6.95 7.01 157715
2020-01-16 7.07 7.25 6.95 7.15 152459
2020-01-17 7.17 7.51 7.17 7.33 130097
2020-01-21 7.30 7.37 7.09 7.29 304876
2020-01-22 7.22 7.36 7.15 7.27 184931
2020-01-23 7.21 7.35 6.92 7.11 172979
2020-01-24 7.16 7.25 7.02 7.10 485981
2020-01-27 6.95 7.07 6.88 7.01 127164
2020-01-28 6.99 7.40 6.99 7.22 149806
2020-01-29 7.21 7.41 6.90 6.93 227764
2020-01-30 6.97 7.13 6.92 7.10 423376
2020-01-31 7.01 7.01 6.75 6.90 207855
2020-02-03 6.98 7.14 6.75 7.11 203034
2020-02-04 7.09 7.32 7.09 7.20 198436
2020-02-05 7.27 7.31 7.10 7.19 235411
2020-02-06 7.28 7.33 7.10 7.22 779577
2020-02-07 7.17 7.23 6.97 7.01 183488
2020-02-10 7.02 7.12 6.85 7.01 1586071
2020-02-11 7.01 7.01 6.64 6.81 355782
2020-02-12 6.77 6.89 6.66 6.77 173797
2020-02-13 6.75 6.75 6.44 6.61 224981
2020-02-14 6.61 6.65 6.41 6.45 97128
2020-02-18 6.44 6.67 6.42 6.55 194928
2020-02-19 6.51 6.75 6.45 6.52 162628
2020-02-20 6.45 6.79 6.45 6.48 176699
2020-02-21 6.48 6.56 6.34 6.37 173079
2020-02-24 6.28 6.31 6.05 6.25 221116
2020-02-25 6.23 6.30 6.06 6.08 167531
2020-02-26 6.09 6.20 6.05 6.17 179974
2020-02-27 6.03 6.17 5.87 5.93 284581
2020-02-28 5.83 6.00 5.62 5.80 485505
2020-03-02 5.86 5.92 5.58 5.82 188555
2020-03-03 5.79 6.04 5.68 5.81 305044
2020-03-04 5.86 6.05 5.76 5.87 800512
2020-03-05 5.74 5.98 5.70 5.92 232287
2020-03-06 5.73 6.00 5.62 5.80 144040
2020-03-09 5.46 5.46 4.72 4.93 755690
2020-03-10 4.96 5.20 4.77 4.94 540325
2020-03-11 4.85 5.13 4.73 4.89 587667
2020-03-12 4.21 4.55 3.80 3.87 407691
2020-03-13 4.01 4.48 3.95 4.46 258359
2020-03-16 4.00 4.17 3.58 4.02 108152
2020-03-17 4.21 4.23 3.70 3.85 568382
2020-03-18 3.72 3.76 3.24 3.28 246039
2020-03-19 3.23 3.49 3.01 3.36 286473
2020-03-20 3.38 3.73 3.34 3.43 209278
2020-03-23 3.31 3.38 3.10 3.21 194365
2020-03-24 3.39 3.72 3.39 3.72 505321
2020-03-25 3.85 3.91 3.63 3.88 209468
2020-03-26 3.86 3.95 3.62 3.66 474229
2020-03-27 3.58 3.65 3.38 3.38 147007
2020-03-30 3.34 3.52 3.28 3.38 127262
2020-03-31 3.27 3.68 3.27 3.55 334861
2020-04-01 3.54 3.54 3.09 3.50 349402
2020-04-02 3.40 3.68 3.35 3.66 269358
2020-04-03 3.68 3.70 3.42 3.56 184834
2020-04-06 3.70 3.86 3.45 3.50 328311
2020-04-07 3.59 3.74 3.45 3.54 409283
2020-04-08 3.56 3.77 3.48 3.73 269546
2020-04-09 3.66 3.97 3.60 3.66 385187
2020-04-13 3.66 3.66 3.33 3.48 500773
2020-04-14 3.45 3.71 3.44 3.50 286894
2020-04-15 3.35 3.73 3.23 3.70 416445
2020-04-16 3.67 3.67 3.49 3.57 264446
2020-04-17 3.61 3.70 3.49 3.55 319236
2020-04-20 3.45 3.55 3.35 3.49 389141
2020-04-21 3.41 3.45 3.32 3.35 900222
2020-04-22 3.41 3.47 3.34 3.40 305508
2020-04-23 3.37 3.42 3.25 3.30 518592
2020-04-24 3.30 3.42 3.13 3.33 264382
2020-04-27 3.45 3.47 3.23 3.36 524472
2020-04-28 3.44 3.61 3.39 3.57 565515
2020-04-29 3.75 3.88 3.61 3.64 674505
2020-04-30 3.65 3.68 3.50 3.62 317641
2020-05-01 3.63 3.63 3.45 3.48 151468
2020-05-04 3.43 3.43 3.21 3.35 698452
2020-05-05 3.35 3.55 3.20 3.32 489171
2020-05-06 3.31 3.56 3.21 3.42 592592
2020-05-07 3.53 3.68 3.44 3.48 960639
2020-05-08 3.48 3.65 3.44 3.53 1257339
2020-05-11 3.58 3.89 3.48 3.84 638343
2020-05-12 3.91 4.32 3.91 4.12 1110989
2020-05-13 4.23 4.24 3.64 3.67 589781
2020-05-14 3.65 3.83 3.54 3.74 746435
2020-05-15 3.71 3.97 3.71 3.89 874925
2020-05-18 4.07 4.21 4.06 4.12 879382
2020-05-19 4.13 4.63 4.04 4.55 839636
2020-05-20 4.61 4.65 4.18 4.44 956827
2020-05-21 4.46 4.67 4.29 4.50 362715
2020-05-22 4.48 4.67 4.29 4.67 303849
2020-05-26 4.70 4.93 4.66 4.80 285174
2020-05-27 4.90 4.94 4.55 4.59 335266
2020-05-28 4.65 4.77 4.53 4.67 317420
2020-05-29 4.66 4.70 4.47 4.62 205702
2020-06-01 4.62 4.83 4.62 4.73 116642
2020-06-02 4.75 5.05 4.75 4.94 264591
2020-06-03 5.01 5.29 4.89 5.18 360330
2020-06-04 5.16 5.20 4.91 4.95 192528
2020-06-05 5.00 5.22 5.00 5.14 282002
2020-06-08 5.27 5.35 5.09 5.31 522406
2020-06-09 5.29 5.29 4.93 5.01 293722
2020-06-10 4.98 4.98 4.67 4.95 469071
2020-06-11 4.75 4.89 4.51 4.59 347896
2020-06-12 4.97 4.97 4.48 4.58 358024
2020-06-15 4.48 4.59 4.39 4.42 98866
2020-06-16 4.68 4.75 4.46 4.54 504848
2020-06-17 4.55 4.56 4.36 4.40 146834
2020-06-18 4.37 4.37 4.07 4.07 321588
2020-06-19 4.19 4.43 4.17 4.36 354770
2020-06-22 4.35 4.35 4.11 4.22 106040
2020-06-23 4.22 4.45 4.22 4.31 139512
2020-06-24 4.33 4.33 4.17 4.24 60333
2020-06-25 4.20 4.46 4.15 4.46 251233
2020-06-26 4.48 4.48 4.28 4.36 118582
2020-06-29 4.36 4.57 4.34 4.38 164301
2020-06-30 4.40 4.40 4.24 4.26 130726
2020-07-01 4.22 4.34 4.18 4.30 103487
2020-07-02 4.36 4.53 4.15 4.15 161482
2020-07-06 4.44 4.85 4.41 4.67 512954
2020-07-07 4.67 4.70 4.42 4.46 394806
2020-07-08 4.54 4.60 4.43 4.43 294777
2020-07-09 4.52 4.52 4.21 4.25 262487
2020-07-10 4.24 4.42 4.22 4.31 541625
2020-07-13 4.37 4.72 4.32 4.46 431826
2020-07-14 4.55 4.58 4.35 4.52 236756
2020-07-15 4.55 4.79 4.55 4.75 333651
2020-07-16 4.72 4.84 4.65 4.77 139739
2020-07-17 4.76 4.78 4.62 4.70 220093
2020-07-20 4.66 4.67 4.47 4.51 609378
2020-07-21 4.59 4.99 4.58 4.90 410287
2020-07-22 4.90 5.33 4.87 5.30 356954
2020-07-23 5.38 5.80 5.28 5.44 636929
2020-07-24 5.36 5.52 5.32 5.43 331327
2020-07-27 5.45 5.73 5.39 5.61 415536
2020-07-28 5.64 5.64 5.34 5.41 517362
2020-07-29 5.40 5.57 5.24 5.56 353013
2020-07-30 5.55 5.55 5.25 5.26 351951
2020-07-31 5.29 5.29 5.05 5.08 317237
2020-08-03 5.04 5.78 4.85 5.51 1046975
2020-08-04 5.95 6.02 5.53 5.73 964116
2020-08-05 5.86 5.97 5.46 5.47 489323
2020-08-06 5.40 5.87 5.34 5.80 525068
2020-08-07 5.85 5.85 5.63 5.71 366253
2020-08-10 5.81 6.13 5.52 5.52 390742
2020-08-11 5.52 5.74 5.38 5.44 433379
2020-08-12 5.51 5.56 5.05 5.21 364614
2020-08-13 5.15 5.44 5.06 5.09 640162
2020-08-14 5.02 5.14 4.98 5.11 332061
2020-08-17 5.14 5.23 4.94 4.96 216635
2020-08-18 4.97 5.21 4.93 5.08 308750
2020-08-19 5.04 5.19 5.00 5.00 195024
2020-08-20 4.97 5.08 4.84 4.99 172332
2020-08-21 4.97 5.08 4.84 4.93 352094
2020-08-24 4.95 4.95 4.60 4.90 640303
2020-08-25 4.89 4.93 4.64 4.93 355692
2020-08-26 4.95 4.95 4.75 4.75 569557
2020-08-27 4.65 4.89 4.65 4.81 570507
2020-08-28 4.90 5.20 4.84 5.10 398448
2020-08-31 5.06 5.10 4.79 4.83 995379
2020-09-01 4.91 5.03 4.84 4.89 272322
2020-09-02 4.97 4.97 4.71 4.86 623510
2020-09-03 4.84 5.11 4.76 4.91 245319
2020-09-04 4.95 4.96 4.81 4.81 242270
2020-09-08 4.75 5.03 4.66 4.94 278394
2020-09-09 4.92 5.00 4.80 4.83 227508
2020-09-10 4.80 5.01 4.76 4.76 232640
2020-09-11 4.82 5.10 4.75 4.99 553180
2020-09-14 5.00 5.15 4.89 4.90 202737
2020-09-15 4.94 5.09 4.88 4.97 340599
2020-09-16 4.99 4.99 4.58 4.59 259234
2020-09-17 4.59 4.59 4.25 4.25 320102
2020-09-18 4.32 4.33 4.09 4.22 399296
2020-09-21 4.18 4.22 4.00 4.11 185299
2020-09-22 4.13 4.17 4.02 4.03 236459
2020-09-23 3.99 4.02 3.74 3.75 382718
2020-09-24 3.79 4.17 3.70 4.12 461834
2020-09-25 4.08 4.17 4.00 4.12 141820
2020-09-28 4.20 4.30 4.10 4.12 318201
2020-09-29 4.04 4.15 3.96 4.10 292829
2020-09-30 4.18 4.33 4.16 4.31 335949
2020-10-01 4.36 4.42 4.26 4.35 200606
2020-10-02 4.27 4.37 4.17 4.31 166500
2020-10-05 4.38 4.40 4.20 4.34 194208
2020-10-06 4.33 4.45 4.24 4.30 190152
2020-10-07 4.40 4.44 4.30 4.36 291305
2020-10-08 4.41 4.61 4.37 4.32 318722
2020-10-09 4.30 4.41 4.15 4.38 200315
2020-10-12 4.36 4.43 4.26 4.35 185325
2020-10-13 4.37 4.45 4.26 4.40 238614
2020-10-14 4.41 4.54 4.37 4.47 176820
2020-10-15 4.43 4.53 4.32 4.53 167977
2020-10-16 4.50 4.66 4.41 4.66 191709
2020-10-19 4.66 4.88 4.58 4.74 784187
2020-10-20 4.83 4.88 4.52 4.53 405010
2020-10-21 4.55 4.61 4.33 4.36 244500
2020-10-22 4.35 4.47 4.29 4.36 217586
2020-10-23 4.36 4.43 4.31 4.38 195323
2020-10-26 4.35 4.40 4.30 4.31 91397
2020-10-27 4.34 4.40 4.11 4.15 76349
2020-10-28 4.08 4.20 3.90 4.13 460404
2020-10-29 4.08 4.25 4.06 4.21 135329
2020-10-30 4.17 4.28 4.15 4.28 223212
2020-11-02 4.29 4.48 4.28 4.43 226136
2020-11-03 4.54 4.65 4.43 4.51 212462
2020-11-04 4.49 4.67 4.48 4.52 187756
2020-11-05 4.64 4.73 4.52 4.57 279619
2020-11-06 4.61 4.69 4.47 4.54 189389
2020-11-09 4.58 4.79 4.40 4.41 784583
2020-11-10 4.54 4.65 4.42 4.56 676384
2020-11-11 4.53 5.17 4.53 5.15 694696
2020-11-12 5.14 5.24 4.77 4.89 366749
2020-11-13 4.91 5.10 4.77 4.87 269442
2020-11-16 4.99 5.16 4.93 5.10 265400
2020-11-17 5.08 5.39 4.99 5.33 436388
2020-11-18 5.25 5.34 5.04 5.05 424511
2020-11-19 5.06 5.23 5.03 5.06 290664
2020-11-20 5.07 5.17 5.00 5.08 150774
2020-11-23 5.09 5.29 5.08 5.18 151885
2020-11-24 5.20 5.90 5.20 5.80 3198876
2020-11-25 5.74 5.90 5.55 5.65 1541458
2020-11-27 5.65 6.10 5.52 5.78 1085488
2020-11-30 5.84 5.84 5.35 5.49 1054226
2020-12-01 5.65 5.82 5.62 5.77 521149
2020-12-02 5.79 5.88 5.69 5.77 312420
2020-12-03 5.79 5.98 5.67 5.93 293743
2020-12-04 5.98 6.00 5.92 5.95 206296
2020-12-07 6.00 6.00 5.82 5.90 149417
2020-12-08 5.90 5.99 5.85 5.95 188099
2020-12-09 5.98 5.98 5.70 5.78 459646
2020-12-10 5.83 5.97 5.78 5.91 250313
2020-12-11 5.87 5.99 5.87 5.95 185138
2020-12-14 5.91 6.16 5.56 5.91 803551
2020-12-15 5.95 6.12 5.86 6.06 323542
2020-12-16 6.04 6.16 6.01 6.11 178288
2020-12-17 6.13 6.30 6.12 6.26 182582
2020-12-18 6.28 6.38 6.11 6.16 201422
2020-12-21 6.18 6.18 5.95 6.05 173825
2020-12-22 6.04 6.15 5.92 5.97 204214
2020-12-23 6.00 6.28 6.00 6.26 323857
2020-12-24 6.22 6.22 6.01 6.14 68873
2020-12-28 6.15 6.29 6.14 6.22 216892
2020-12-29 6.22 6.31 6.07 6.26 271525
2020-12-30 6.29 6.49 6.25 6.29 300070
2020-12-31 6.31 6.36 6.12 6.15 95769
2021-01-04 6.14 6.33 5.64 5.72 612831
2021-01-05 5.72 6.00 5.67 5.68 405483
2021-01-06 5.71 6.04 5.68 5.93 248254
2021-01-07 6.00 6.02 5.77 5.79 182540
2021-01-08 5.78 5.88 5.57 5.65 112542
2021-01-11 5.65 5.73 5.35 5.38 347079
2021-01-12 5.46 5.69 5.42 5.55 238700
2021-01-13 5.57 5.65 5.46 5.48 122176
2021-01-14 5.50 5.58 5.31 5.33 326292
2021-01-15 5.31 5.34 5.20 5.27 144757
2021-01-19 5.38 5.41 5.23 5.37 106966
2021-01-20 5.39 5.51 5.33 5.49 152004
2021-01-21 5.55 5.55 5.14 5.23 167407
2021-01-22 5.14 5.25 5.10 5.15 61819
2021-01-25 5.16 5.20 5.00 5.12 197662
2021-01-26 5.15 5.29 5.10 5.17 304420
2021-01-27 5.22 5.23 5.02 5.03 188630
2021-01-28 5.14 5.37 5.04 5.35 150991
2021-01-29 5.30 5.36 5.10 5.13 147732
2021-02-01 5.17 5.33 5.15 5.21 276678
2021-02-02 5.36 5.48 5.31 5.45 234151
2021-02-03 5.48 5.52 5.30 5.35 170222
2021-02-04 5.35 5.47 5.28 5.33 136784
2021-02-05 5.39 5.45 5.30 5.38 284662
2021-02-08 5.47 5.60 5.43 5.53 272288
2021-02-09 5.57 5.73 5.55 5.67 185148
2021-02-10 5.73 5.88 5.65 5.87 281139
2021-02-11 5.92 6.13 5.85 6.03 396495
2021-02-12 6.06 6.18 5.90 5.96 261525
2021-02-16 6.13 6.18 5.89 6.02 306554
2021-02-17 6.09 6.20 5.91 6.12 264224
2021-02-18 6.19 6.25 6.00 6.11 487519
2021-02-19 6.20 6.25 6.07 6.18 251401
2021-02-22 6.18 6.18 5.93 6.08 422661
2021-02-23 6.11 6.13 5.80 6.13 377984
2021-02-24 6.07 6.26 6.00 6.13 326275
2021-02-25 6.14 6.14 5.52 5.54 426390
2021-02-26 5.63 5.76 5.46 5.51 299675
2021-03-01 5.55 5.75 5.55 5.66 163737
2021-03-02 5.63 5.75 5.54 5.64 209737
2021-03-03 5.64 5.67 5.37 5.55 2172085
2021-03-04 5.65 5.75 5.33 5.38 606763
2021-03-05 5.47 5.54 5.20 5.21 656687
2021-03-08 5.22 5.37 5.12 5.34 239484
2021-03-09 5.42 5.45 5.29 5.29 477470
2021-03-10 5.34 5.64 5.30 5.64 1904845
2021-03-11 5.65 6.03 5.40 6.02 373017
2021-03-12 5.96 6.00 5.86 5.91 108539
2021-03-15 5.97 6.15 5.92 6.02 455072
2021-03-16 6.05 6.10 5.93 5.99 139746
2021-03-17 5.90 6.05 5.90 6.02 214591
2021-03-18 5.96 6.00 5.85 5.94 204246
2021-03-19 5.91 5.97 5.82 5.90 102227
2021-03-22 5.93 6.00 5.86 5.89 212097
2021-03-23 5.99 6.04 5.90 5.96 370398
2021-03-24 6.06 6.06 5.85 5.87 234535
2021-03-25 5.80 6.13 5.75 6.04 707420
2021-03-26 6.11 6.22 5.90 6.21 330827
2021-03-29 6.24 6.28 6.04 6.27 153577
2021-03-30 6.31 6.47 6.27 6.37 252584
2021-03-31 6.39 6.46 6.30 6.33 143796
2021-04-01 6.41 6.41 6.21 6.34 109209
2021-04-05 6.47 6.49 6.32 6.49 505120
2021-04-06 6.49 6.56 6.41 6.50 388038
2021-04-07 6.51 6.65 6.42 6.64 316691
2021-04-08 6.65 6.69 6.33 6.36 262658
2021-04-09 6.35 6.39 6.15 6.20 149480
2021-04-12 6.21 6.26 6.11 6.12 140545
2021-04-13 6.13 6.13 5.97 6.00 244846
2021-04-14 5.99 6.05 5.90 5.94 210792
2021-04-15 6.00 6.05 5.90 6.05 155841
2021-04-16 6.06 6.06 5.86 5.92 203231
2021-04-19 5.87 6.07 5.86 5.97 159206
2021-04-20 5.99 6.01 5.73 5.77 308743
2021-04-21 5.77 5.91 5.70 5.91 86291
2021-04-22 5.88 5.89 5.76 5.81 130630
2021-04-23 5.85 5.98 5.78 5.95 83594
2021-04-26 5.98 5.98 5.84 5.95 122737
2021-04-27 5.96 6.12 5.93 5.98 231364
2021-04-28 6.00 6.18 5.93 5.98 130540
2021-04-29 5.99 6.02 5.89 5.95 51937
2021-04-30 5.95 5.98 5.79 5.85 118595
2021-05-03 5.82 5.85 5.76 5.82 150156
2021-05-04 5.85 5.85 5.76 5.82 129815
2021-05-05 5.81 5.90 5.79 5.80 63882
2021-05-06 6.03 6.03 5.75 5.78 170873
2021-05-07 5.79 5.95 5.78 5.91 115764
2021-05-10 5.94 6.03 5.81 5.85 152012
2021-05-11 5.82 5.96 5.78 5.91 145302
2021-05-12 5.91 5.95 5.80 5.91 157962
2021-05-13 5.92 6.02 5.77 5.92 131666
2021-05-14 6.02 6.43 5.98 6.20 244065
2021-05-17 6.25 6.60 6.16 6.59 328219
2021-05-18 6.62 6.63 6.45 6.47 298146
2021-05-19 6.35 6.56 6.27 6.54 221911
2021-05-20 6.48 6.67 6.36 6.65 231377
2021-05-21 6.70 6.82 6.47 6.54 118716
2021-05-24 6.58 6.63 6.41 6.49 43347
2021-05-25 6.45 6.54 6.16 6.16 150654
2021-05-26 6.22 6.52 6.22 6.52 147639
2021-05-27 6.60 6.60 6.38 6.39 172787
2021-05-28 6.47 6.69 6.35 6.65 202499
2021-06-01 6.67 6.95 6.67 6.94 288550
2021-06-02 7.00 7.08 6.90 7.00 290628
2021-06-03 7.03 7.10 6.76 6.85 344480
2021-06-04 6.91 7.00 6.80 7.00 218766
2021-06-07 7.10 7.40 7.07 7.17 533793
2021-06-08 7.16 7.17 6.93 7.04 227481
2021-06-09 7.10 7.24 6.95 7.18 176239
2021-06-10 7.11 7.40 7.08 7.27 190028
2021-06-11 7.32 7.32 7.05 7.10 61918
2021-06-14 7.13 7.19 6.98 7.04 139902
2021-06-15 7.06 7.17 6.90 7.15 295061
2021-06-16 7.11 7.19 7.07 7.12 176250
2021-06-17 7.10 7.20 6.88 6.94 146519
2021-06-18 6.86 6.93 6.72 6.82 163566
2021-06-21 6.82 6.84 6.71 6.74 113376
2021-06-22 6.75 6.92 6.61 6.90 157593
2021-06-23 6.96 7.10 6.91 7.01 143860
2021-06-24 7.06 7.20 7.06 7.19 106070
2021-06-25 7.11 7.11 6.73 6.95 287564
2021-06-28 7.00 7.02 6.81 6.89 89756
2021-06-29 6.88 6.92 6.80 6.80 114198
2021-06-30 6.80 6.88 6.79 6.81 115204
2021-07-01 6.82 6.87 6.55 6.62 196341
2021-07-02 6.64 6.68 6.56 6.65 68680
2021-07-06 6.77 6.89 6.67 6.83 155886
2021-07-07 6.83 6.91 6.70 6.89 64811
2021-07-08 6.80 6.87 6.57 6.85 208131
2021-07-09 6.85 7.02 6.85 6.97 71225
2021-07-12 6.98 7.30 6.95 7.30 151999
2021-07-13 7.30 7.30 7.12 7.13 98057
2021-07-14 7.20 7.50 7.20 7.42 422697
2021-07-15 7.49 7.72 7.43 7.59 382195
2021-07-16 7.67 7.72 7.42 7.47 162339
2021-07-19 7.34 7.34 7.04 7.27 217753
2021-07-20 7.30 7.47 7.18 7.40 145697
2021-07-21 7.40 7.67 7.40 7.63 97970
2021-07-22 7.63 7.75 7.52 7.64 103946
2021-07-23 7.71 7.84 7.65 7.67 153020
2021-07-26 7.79 7.95 7.74 7.90 206000
2021-07-27 7.78 7.89 7.70 7.85 106132
2021-07-28 7.91 8.00 7.85 7.99 107537
2021-07-29 8.04 8.26 8.01 8.13 479965
2021-07-30 8.08 8.15 7.82 7.88 147615
2021-08-02 7.88 7.96 7.70 7.73 148217
2021-08-03 7.75 7.78 7.64 7.74 127112
2021-08-04 7.75 7.98 7.56 7.65 266360
2021-08-05 7.65 7.93 7.65 7.87 140680
2021-08-06 7.94 7.99 7.72 7.89 112540
2021-08-09 7.88 7.92 7.69 7.69 108447
2021-08-10 7.74 8.02 7.68 7.90 497483
2021-08-11 7.99 8.13 7.85 8.05 162824
2021-08-12 8.00 8.10 7.78 8.07 174962
2021-08-13 8.11 8.11 7.85 7.99 93415
2021-08-16 7.99 8.00 7.73 7.77 193473
2021-08-17 7.61 7.77 7.52 7.70 222211
2021-08-18 7.67 7.67 7.48 7.49 284467
2021-08-19 7.45 7.46 7.09 7.25 260358
2021-08-20 7.20 7.40 7.08 7.31 118101
2021-08-23 7.29 7.57 7.28 7.46 116994
2021-08-24 7.50 7.82 7.50 7.80 455993
2021-08-25 7.77 7.88 7.69 7.70 303519
2021-08-26 7.70 7.77 7.48 7.50 234525
2021-08-27 7.52 7.79 7.52 7.70 207250
2021-08-30 7.71 7.93 7.59 7.92 614618
2021-08-31 7.94 8.02 7.77 7.84 326827
2021-09-01 7.86 7.95 7.67 7.71 162890
2021-09-02 7.79 7.80 7.62 7.66 135540
2021-09-03 7.69 7.71 7.55 7.57 103323
2021-09-07 7.63 7.78 7.60 7.70 210830
2021-09-08 7.66 7.78 7.40 7.44 282915
2021-09-09 7.43 7.53 7.09 7.16 136556
2021-09-10 7.24 7.28 7.04 7.17 256439
2021-09-13 7.79 8.00 7.26 7.27 447662
2021-09-14 7.25 7.28 7.07 7.20 187050
2021-09-15 7.14 7.24 7.06 7.18 139329
2021-09-16 7.15 7.29 7.04 7.24 182034
2021-09-17 7.49 7.49 7.24 7.27 169198
2021-09-20 7.15 7.15 6.98 7.09 265034
2021-09-21 7.11 7.27 6.99 7.20 673425
2021-09-22 7.25 7.37 7.07 7.09 87326
2021-09-23 7.11 7.15 7.02 7.05 108710
2021-09-24 7.02 7.04 6.87 6.90 205546
2021-09-27 6.89 7.06 6.88 7.05 106848
2021-09-28 6.97 7.04 6.85 6.97 386030
2021-09-29 6.99 7.11 6.90 7.02 154428
2021-09-30 7.08 7.16 7.00 7.13 204653
2021-10-01 7.13 7.13 7.02 7.07 139841
2021-10-04 7.10 7.10 6.91 6.96 87105
2021-10-05 6.99 6.99 6.83 6.86 155132
2021-10-06 6.79 6.85 6.66 6.82 132533
2021-10-07 6.82 6.93 6.81 6.81 79406
2021-10-08 6.81 6.88 6.77 6.80 97894
2021-10-11 6.80 6.99 6.79 6.82 96620
2021-10-12 6.85 6.88 6.80 6.84 69407
2021-10-13 7.00 7.00 6.87 6.95 138571
2021-10-14 7.04 7.13 6.98 7.09 231461
2021-10-15 7.17 7.23 7.10 7.20 155664
2021-10-18 7.22 7.34 7.13 7.16 195665
2021-10-19 7.22 7.22 7.03 7.14 172726
2021-10-20 7.19 7.22 7.08 7.20 346918
2021-10-21 7.20 7.23 6.90 6.92 247968
2021-10-22 6.95 7.02 6.80 6.88 648163
2021-10-25 6.90 7.09 6.90 7.05 248671
2021-10-26 7.10 7.17 6.99 7.01 119252
2021-10-27 6.96 7.04 6.76 6.77 218622
2021-10-28 6.76 6.90 6.70 6.82 108165
2021-10-29 6.80 6.83 6.67 6.78 294761
2021-11-01 6.76 6.86 6.71 6.80 1875217
2021-11-02 6.78 6.92 6.73 6.89 151972
2021-11-03 6.96 7.08 6.90 7.04 148411
2021-11-04 7.03 7.03 6.78 6.85 157659
2021-11-05 6.89 7.10 6.81 7.08 1564988
2021-11-08 7.28 7.34 7.09 7.10 1066349
2021-11-09 7.10 7.25 7.10 7.20 856451
2021-11-10 7.21 7.35 7.17 7.25 859291
2021-11-11 7.31 7.43 7.20 7.28 554145
2021-11-12 7.30 7.44 6.72 6.79 1177761
2021-11-15 6.82 6.87 6.44 6.78 682023
2021-11-16 6.73 6.78 6.50 6.61 373473
2021-11-17 6.53 6.71 6.52 6.66 484888
2021-11-18 6.66 6.87 6.50 6.82 495481
2021-11-19 6.74 6.86 6.39 6.40 497886
2021-11-22 6.37 6.40 5.99 6.01 577259
2021-11-23 6.02 6.19 6.01 6.12 455424
2021-11-24 6.08 6.20 6.00 6.02 254671
2021-11-26 5.90 6.05 5.81 5.99 380686
2021-11-29 6.10 6.14 5.85 5.86 252728
2021-11-30 5.80 6.09 5.70 6.08 1959396
2021-12-01 6.20 6.24 6.02 6.11 485081
2021-12-02 6.17 6.30 6.12 6.21 238542
2021-12-03 6.21 6.34 6.07 6.10 294730
2021-12-06 6.16 6.25 6.01 6.23 206235
2021-12-07 6.35 6.41 6.28 6.34 266770
2021-12-08 6.28 6.35 6.13 6.13 176422
2021-12-09 6.07 6.20 6.07 6.16 416130
2021-12-10 6.13 6.20 6.10 6.13 80338
2021-12-13 6.10 6.16 5.97 6.08 164273
2021-12-14 6.07 6.19 5.95 5.99 82233
2021-12-15 5.97 6.11 5.80 5.97 113277
2021-12-16 5.99 6.11 5.98 6.03 68308
2021-12-17 6.02 6.17 5.95 6.04 98872
2021-12-20 5.96 5.99 5.92 5.97 144218
2021-12-21 5.94 6.16 5.94 6.14 77153
2021-12-22 6.13 6.25 6.12 6.23 67076
2021-12-23 6.20 6.50 6.20 6.43 127205
2021-12-27 6.40 6.60 6.36 6.59 385748
2021-12-28 6.52 6.72 6.52 6.59 130580
2021-12-29 6.61 6.61 6.50 6.56 108466
2021-12-30 6.56 6.78 6.56 6.63 156702
2021-12-31 6.62 6.72 6.62 6.67 86044
2022-01-03 6.67 6.75 6.56 6.64 139531
2022-01-04 6.66 6.71 6.46 6.47 162859
2022-01-05 6.52 6.60 6.43 6.44 69336
2022-01-06 6.44 6.48 6.25 6.39 59158
2022-01-07 6.33 6.48 6.33 6.46 65544
2022-01-10 6.46 6.46 6.26 6.30 137202
2022-01-11 6.31 6.40 6.23 6.30 176517
2022-01-12 6.30 6.41 6.25 6.39 65084
2022-01-13 6.34 6.45 6.30 6.33 103346
2022-01-14 6.33 6.38 6.25 6.28 78838
2022-01-18 6.26 6.30 6.14 6.14 103179
2022-01-19 6.10 6.20 5.97 6.04 253075
2022-01-20 6.08 6.14 5.86 5.90 332244
2022-01-21 5.88 6.00 5.70 5.74 256744
2022-01-24 5.71 5.75 5.40 5.75 138693
2022-01-25 5.67 5.83 5.50 5.70 149966
2022-01-26 5.73 5.85 5.62 5.62 169219
2022-01-27 5.65 5.69 5.53 5.57 105688
2022-01-28 5.80 6.02 5.69 6.02 181119
2022-01-31 6.00 6.22 5.99 6.17 88072
2022-02-01 6.04 6.28 6.04 6.25 68408
2022-02-02 6.30 6.30 6.17 6.18 119492
2022-02-03 6.10 6.17 6.05 6.06 49275
2022-02-04 6.06 6.07 5.94 6.07 63928
2022-02-07 6.05 6.07 5.91 6.05 73016
2022-02-08 6.04 6.14 5.98 6.11 79392
2022-02-09 6.16 6.24 6.14 6.21 48163
2022-02-10 6.16 6.35 6.12 6.12 278262
2022-02-11 6.10 6.45 6.10 6.33 141271
2022-02-14 6.30 6.44 6.25 6.33 73775
2022-02-15 6.35 6.55 6.21 6.50 1213009
2022-02-16 6.56 6.74 6.46 6.48 503049
2022-02-17 6.48 6.55 6.41 6.46 356600
2022-02-18 6.45 6.46 6.35 6.35 126429
2022-02-22 6.35 6.54 6.32 6.38 771453
2022-02-23 6.49 6.54 6.28 6.31 348063
2022-02-24 6.20 6.28 5.84 6.01 341673
2022-02-25 6.03 6.13 5.88 5.90 316160
2022-02-28 5.81 5.88 5.60 5.67 286503
2022-03-01 5.66 5.70 5.43 5.43 206445
2022-03-02 5.39 5.75 5.39 5.63 605998
2022-03-03 5.68 5.78 5.32 5.46 534588
2022-03-04 5.45 5.46 5.20 5.35 480656
2022-03-07 5.36 5.40 5.15 5.25 429098
2022-03-08 5.29 5.40 5.22 5.27 411463
2022-03-09 5.30 5.68 5.30 5.61 413774
2022-03-10 5.59 5.79 5.53 5.78 248792
2022-03-11 5.80 5.84 5.68 5.73 211094
2022-03-14 5.75 5.75 5.45 5.54 221993
2022-03-15 5.55 5.60 5.49 5.58 92498
2022-03-16 5.59 5.78 5.59 5.78 273061
2022-03-17 5.72 5.81 5.64 5.80 166473
2022-03-18 5.77 5.92 5.77 5.86 200962
2022-03-21 5.84 5.93 5.80 5.81 88075
2022-03-22 5.85 5.89 5.74 5.75 102152
2022-03-23 5.68 5.77 5.62 5.64 253371
2022-03-24 5.63 5.88 5.60 5.76 186354
2022-03-25 5.80 5.80 5.68 5.70 112539
2022-03-28 5.65 5.77 5.65 5.75 135119
2022-03-29 5.77 5.85 5.77 5.84 145230
2022-03-30 5.84 5.90 5.74 5.75 92604
2022-03-31 5.72 5.77 5.72 5.72 110736
2022-04-01 5.72 5.86 5.72 5.85 444451
2022-04-04 5.88 6.08 5.86 6.05 312538
2022-04-05 6.06 6.12 5.91 6.00 313874
2022-04-06 5.87 6.04 5.82 5.95 295037
2022-04-07 5.95 6.05 5.83 6.05 190909
2022-04-08 6.00 6.20 6.00 6.11 139172
2022-04-11 6.11 6.19 5.95 6.03 139221
2022-04-12 6.04 6.06 5.93 5.97 84820
2022-04-13 5.95 6.26 5.95 6.25 201473
2022-04-14 6.22 6.59 6.22 6.50 271443
2022-04-18 6.51 6.59 6.36 6.42 112236
2022-04-19 6.41 6.57 6.41 6.57 76462
2022-04-20 6.67 6.67 6.34 6.45 196085
2022-04-21 6.46 6.48 6.13 5.79 115452
2022-04-22 5.83 5.91 5.72 5.76 163600
2022-04-25 5.71 5.85 5.49 5.82 278914
2022-04-26 5.80 5.80 5.54 5.57 130794
2022-04-27 5.53 5.69 5.52 5.67 103470
2022-04-28 5.75 5.90 5.61 5.89 116988
2022-04-29 5.95 6.00 5.57 5.62 156129
2022-05-02 5.56 5.69 5.53 5.63 79022
2022-05-03 5.63 5.91 5.60 5.91 89777
2022-05-04 5.72 5.92 5.61 5.84 261498
2022-05-05 5.83 5.83 5.56 5.65 119190
2022-05-06 5.60 5.61 5.37 5.55 83886
2022-05-09 5.38 5.44 5.25 5.31 204741
2022-05-10 5.36 5.39 5.14 5.19 244993
2022-05-11 5.19 5.43 5.11 5.32 152744
2022-05-12 5.23 5.48 5.20 5.26 91866
2022-05-13 5.29 5.49 5.29 5.37 112370
2022-05-16 5.38 5.73 5.38 5.64 116413
2022-05-17 5.73 5.87 5.73 5.76 170747
2022-05-18 5.71 5.79 5.58 5.70 110353
2022-05-19 5.61 5.83 5.58 5.61 127324
2022-05-20 5.71 5.73 5.59 5.67 98520
2022-05-23 5.71 5.85 5.61 5.78 103719
2022-05-24 5.73 5.84 5.68 5.75 70370
2022-05-25 5.81 5.82 5.74 5.77 83837
2022-05-26 5.80 5.89 5.73 5.83 111899
2022-05-27 5.90 5.99 5.85 5.91 162350
2022-05-31 5.92 5.99 5.75 5.88 97755
2022-06-01 5.95 5.99 5.75 5.79 43993
2022-06-02 5.78 6.15 5.76 6.04 108436
2022-06-03 6.00 6.10 5.92 6.10 59055
2022-06-06 6.11 6.12 5.97 6.05 72513
2022-06-07 6.02 6.18 5.98 6.17 47086
2022-06-08 6.12 6.31 6.06 6.12 101047
2022-06-09 6.05 6.09 5.77 5.79 86776
2022-06-10 5.81 5.81 5.56 5.64 188944
2022-06-13 5.57 5.64 5.22 5.34 171091
2022-06-14 5.34 5.42 5.16 5.29 173654
2022-06-15 5.40 5.47 5.26 5.35 133813
2022-06-16 5.23 5.25 5.05 5.13 148550
2022-06-17 5.12 5.20 5.03 5.11 109719
2022-06-21 5.18 5.32 5.07 5.16 84717
2022-06-22 5.13 5.21 5.06 5.14 147088
2022-06-23 5.16 5.20 5.02 5.09 200478
2022-06-24 5.15 5.25 5.08 5.11 114056
2022-06-27 5.11 5.27 5.10 5.17 157132
2022-06-28 5.23 5.25 5.09 5.24 104112
2022-06-29 5.24 5.25 5.03 5.14 192721
2022-06-30 5.03 5.16 4.98 5.08 67887
2022-07-01 5.10 5.23 5.01 5.19 78305
2022-07-05 5.07 5.07 4.82 5.04 481366
2022-07-06 5.08 5.31 4.98 5.27 150686
2022-07-07 5.33 5.53 5.05 4.42 236960
2022-07-08 4.45 4.75 4.45 4.70 161365
2022-07-11 4.70 4.77 4.47 4.74 214019
2022-07-12 4.69 4.82 4.58 4.71 96402
2022-07-13 4.68 4.78 4.59 4.73 120371
2022-07-14 4.66 4.77 4.52 4.76 183761
2022-07-15 4.76 4.87 4.54 4.83 293524
2022-07-18 4.95 4.96 4.76 4.78 131443
2022-07-19 4.85 4.89 4.74 4.77 105421
2022-07-20 4.80 4.96 4.64 4.78 227738
2022-07-21 4.80 4.80 4.67 4.75 78160
2022-07-22 4.81 4.88 4.74 4.79 389454
2022-07-25 4.83 4.92 4.75 4.91 270457
2022-07-26 4.85 4.92 4.81 4.88 229252
2022-07-27 4.89 5.15 4.86 5.14 123592
2022-07-28 5.19 5.63 5.18 5.54 425724
2022-07-29 5.60 5.96 5.58 5.90 255500
2022-08-01 5.78 6.01 5.76 5.91 149518
2022-08-02 5.92 5.97 5.73 5.85 84178
2022-08-03 5.83 5.98 5.76 5.90 108252
2022-08-04 5.87 5.99 5.75 5.81 149348
2022-08-05 5.68 6.09 5.68 6.03 141380
2022-08-08 6.10 6.27 6.10 6.23 99680
2022-08-09 6.29 6.29 5.97 6.05 76086
2022-08-10 6.14 6.23 6.11 6.17 148351
2022-08-11 6.26 6.44 6.07 6.14 247594
2022-08-12 6.40 6.40 5.95 6.40 107298
2022-08-15 6.40 6.53 6.30 6.48 121024
2022-08-16 6.50 6.51 6.18 6.27 198390
2022-08-17 6.24 6.63 6.18 6.63 286342
2022-08-18 6.66 6.78 6.50 6.78 336381
2022-08-19 6.71 6.73 6.49 6.66 266080
2022-08-22 6.55 6.69 6.47 6.55 148519
2022-08-23 6.48 6.74 6.42 6.59 307111
2022-08-24 6.58 6.70 6.34 6.70 102682
2022-08-25 6.71 6.83 6.62 6.81 91818
2022-08-26 6.76 6.89 6.62 6.73 96147
2022-08-29 6.80 6.92 6.70 6.76 122142
2022-08-30 6.79 6.80 6.49 6.50 126222
2022-08-31 6.45 6.53 6.31 6.32 174478
2022-09-01 6.29 6.39 6.18 6.36 127493
2022-09-02 6.36 6.52 6.18 6.42 88861
2022-09-06 6.50 6.63 6.45 6.49 68688
2022-09-07 6.53 6.73 6.50 6.68 224798
2022-09-08 6.62 6.84 6.62 6.78 161289
2022-09-09 6.80 6.91 6.67 6.81 242047
2022-09-12 6.91 7.00 6.87 6.97 216927
2022-09-13 6.87 6.95 6.62 6.65 125064
2022-09-14 6.64 6.81 6.57 6.80 205862
2022-09-15 6.75 6.87 6.49 6.58 83493
2022-09-16 6.49 6.56 6.34 6.41 71665
2022-09-19 6.29 6.71 6.29 6.71 261801
2022-09-20 6.65 6.80 6.56 6.68 91704
2022-09-21 6.76 6.76 6.39 6.50 162502
2022-09-22 6.44 6.50 6.38 6.39 77850
2022-09-23 6.26 6.45 6.00 6.09 242431
2022-09-26 5.99 6.15 5.82 5.91 190617
2022-09-27 5.97 6.03 5.85 5.89 97577
2022-09-28 5.88 6.19 5.88 6.17 210184
2022-09-29 6.16 6.32 5.95 6.20 79555
2022-09-30 6.26 6.38 6.14 6.23 45110
2022-10-03 6.35 6.64 6.33 6.56 115461
2022-10-04 6.65 6.80 6.56 6.63 184981
2022-10-05 6.53 6.67 6.46 6.64 52757
2022-10-06 6.54 6.86 6.48 6.74 128604
2022-10-07 6.67 6.81 6.57 6.58 42616
2022-10-10 6.63 6.67 6.49 6.62 63311
2022-10-11 6.62 6.73 6.43 6.48 131069
2022-10-12 6.52 6.63 6.36 6.54 99046
2022-10-13 6.37 6.69 6.30 6.55 218121
2022-10-14 6.67 6.67 6.23 6.24 189061
2022-10-17 6.35 6.50 6.25 6.26 200181
2022-10-18 6.41 6.54 6.29 6.54 118251
2022-10-19 6.54 6.54 6.33 6.33 130825
2022-10-20 6.27 6.54 6.27 6.28 106630
2022-10-21 6.28 6.47 6.22 6.47 59617
2022-10-24 6.52 6.54 6.25 6.54 56159
2022-10-25 6.60 6.60 6.41 6.55 120082
2022-10-26 6.57 6.63 6.49 6.54 126275
2022-10-27 6.54 6.69 6.47 6.55 66208
2022-10-28 6.57 6.65 6.40 6.58 40238
2022-10-31 6.58 6.93 6.58 6.74 429277
2022-11-01 6.83 6.89 6.67 6.74 270083
2022-11-02 6.75 6.75 6.48 6.48 204522
2022-11-03 6.35 6.72 6.34 6.68 129461
2022-11-04 6.75 6.95 6.65 6.92 92618
2022-11-07 7.00 7.00 6.75 6.79 56583
2022-11-08 6.82 6.82 6.63 6.69 71343
2022-11-09 6.41 6.60 6.21 6.22 153022
2022-11-10 6.25 6.47 6.06 6.08 122410
2022-11-11 6.19 6.39 6.10 6.36 107828
2022-11-14 6.29 6.46 6.19 6.26 100968
2022-11-15 6.36 6.42 6.08 6.08 77959
2022-11-16 6.06 6.19 6.00 6.12 59872
2022-11-17 6.04 6.11 5.99 6.00 53207
2022-11-18 6.03 6.30 6.02 6.29 89385
2022-11-21 6.30 6.30 6.03 6.20 28917
2022-11-22 6.29 6.44 6.26 6.41 84254
2022-11-23 6.42 6.50 6.31 6.36 182140
2022-11-25 6.44 6.59 6.25 6.40 230725
2022-11-28 6.38 6.47 6.27 6.36 196402
2022-11-29 6.38 6.60 6.25 6.53 87685
2022-11-30 6.52 6.71 6.39 6.69 58474
2022-12-01 6.72 6.78 6.50 6.65 97662
2022-12-02 6.54 6.58 6.41 6.41 232744
2022-12-05 6.47 6.54 6.22 6.24 125324
2022-12-06 6.27 6.33 6.11 6.32 107857
2022-12-07 6.27 6.44 6.20 6.29 200777
2022-12-08 6.30 6.34 6.05 6.07 45468
2022-12-09 6.05 6.32 6.04 6.05 63988
2022-12-12 6.05 6.35 5.85 6.31 200938
2022-12-13 6.40 6.44 6.24 6.24 82820
2022-12-14 6.26 6.46 6.12 6.36 97955
2022-12-15 6.39 6.46 6.27 6.36 101763
2022-12-16 6.36 6.54 6.34 6.51 73561
2022-12-19 6.62 6.62 6.28 6.44 116138
2022-12-20 6.50 6.65 6.30 6.44 108293
2022-12-21 6.49 6.60 6.45 6.48 121543
2022-12-22 6.51 6.65 6.44 6.54 131873
2022-12-23 6.48 6.66 6.47 6.55 89243
2022-12-27 6.65 6.92 6.41 6.90 135055
2022-12-28 6.92 6.98 6.81 6.90 130949
2022-12-29 6.95 7.12 6.73 6.78 227509
2022-12-30 6.78 6.95 6.76 6.85 114445
2023-01-03 6.97 6.98 6.58 6.60 119309
2023-01-04 6.65 6.83 6.60 6.52 70370
2023-01-05 6.45 6.78 6.45 6.73 223392
2023-01-06 6.85 7.09 6.64 7.00 244385
2023-01-09 6.96 7.18 6.90 7.05 673078
2023-01-10 7.05 7.13 6.90 6.99 467335
2023-01-11 7.00 7.35 6.94 7.34 1210231
2023-01-12 7.49 7.69 7.24 7.61 313760
2023-01-13 7.56 7.74 7.42 7.70 349790
2023-01-17 7.83 7.95 7.68 7.84 621305
2023-01-18 7.79 7.89 7.18 7.22 423898
2023-01-19 7.11 7.24 6.80 7.12 398503
2023-01-20 7.20 7.37 7.05 7.34 319581
2023-01-23 7.33 7.52 7.27 7.50 428008
2023-01-24 7.57 7.57 7.26 7.39 69815
2023-01-25 7.38 7.60 7.26 7.60 218346
2023-01-26 7.70 7.70 7.39 7.48 99276
2023-01-27 7.47 7.50 7.21 7.21 104519
2023-01-30 7.19 7.32 7.06 7.10 254468
2023-01-31 7.09 7.20 6.97 7.13 222237
2023-02-01 7.14 7.28 7.01 7.25 197765
2023-02-02 7.29 7.33 7.08 7.21 138735
2023-02-03 7.16 7.16 6.79 6.85 232070
2023-02-06 6.85 6.90 6.75 6.88 139137
2023-02-07 6.85 7.03 6.84 7.00 69480
2023-02-08 7.00 7.02 6.85 7.01 73688
2023-02-09 7.05 7.10 6.75 6.82 126085
2023-02-10 6.75 6.90 6.75 6.80 42314
2023-02-13 6.82 7.06 6.75 6.98 148312
2023-02-14 6.99 7.24 6.89 6.91 518256
2023-02-15 6.86 6.98 6.73 6.76 194138
2023-02-16 6.79 7.05 6.74 6.95 237294
2023-02-17 6.90 6.91 6.68 6.76 186192
2023-02-21 6.83 6.87 6.73 6.74 104199
2023-02-22 6.73 6.87 6.51 6.51 378006
2023-02-23 6.53 6.88 6.51 6.85 316260
2023-02-24 6.81 7.13 6.75 7.00 428157
2023-02-27 7.01 7.10 6.88 6.92 93760
2023-02-28 6.92 6.92 6.72 6.74 151406
2023-03-01 6.82 6.98 6.70 6.90 93727
2023-03-02 7.16 7.16 6.74 6.89 435892
2023-03-03 6.90 6.96 6.70 6.71 111602
2023-03-06 6.70 6.91 6.58 6.77 169972
2023-03-07 6.77 6.82 6.55 6.58 100225
2023-03-08 6.60 6.83 6.57 6.82 380230
2023-03-09 6.85 6.91 6.64 6.80 370726
2023-03-10 6.79 6.80 6.38 6.38 373416
2023-03-13 6.33 6.62 6.28 6.55 578790
2023-03-14 6.60 6.84 6.44 6.46 608648
2023-03-15 6.33 6.41 6.05 6.25 265985
2023-03-16 6.25 6.48 6.23 6.47 201506
2023-03-17 6.44 6.57 6.26 6.55 201921
2023-03-20 6.54 6.61 6.43 6.51 161634
2023-03-21 6.55 6.69 6.49 6.66 178981
2023-03-22 6.73 6.83 6.57 6.68 164793
2023-03-23 6.69 6.85 6.67 6.79 279897
2023-03-24 6.74 7.06 6.74 7.06 138404
2023-03-27 7.11 7.20 7.01 7.18 205535
2023-03-28 7.16 7.40 7.12 7.28 203945
2023-03-29 7.30 7.30 7.14 7.19 75294
2023-03-30 7.20 7.43 7.18 7.25 91033
2023-03-31 7.30 7.35 6.93 6.95 166460
2023-04-03 7.02 7.10 6.92 7.10 100346
2023-04-04 7.12 7.12 6.77 6.83 149606
2023-04-05 6.93 6.93 6.58 6.75 237531
2023-04-06 6.74 6.74 6.67 6.68 30601
2023-04-10 6.58 6.86 6.58 6.74 129775
2023-04-11 6.76 6.98 6.76 6.89 74020
2023-04-12 6.94 7.17 6.93 7.07 166278
2023-04-13 7.07 7.18 7.00 7.10 100754
2023-04-14 7.01 7.15 6.97 7.09 211855
2023-04-17 7.17 7.20 6.92 6.95 145686
2023-04-18 6.94 7.11 6.83 6.90 135500
2023-04-19 6.82 6.82 6.51 6.52 204818
2023-04-20 6.52 6.69 6.36 6.67 110536
2023-04-21 6.65 6.68 6.52 6.55 101850
2023-04-24 6.62 6.62 6.42 6.42 115036
2023-04-25 6.36 6.38 6.05 6.28 287134
2023-04-26 6.28 6.40 6.15 6.21 396487
2023-04-27 6.21 6.40 6.21 6.25 109939
2023-04-28 6.22 6.28 6.06 6.12 310686
2023-05-01 6.15 6.26 6.09 6.10 74593
2023-05-02 6.07 6.09 5.91 6.00 149367
2023-05-03 6.02 6.20 5.87 6.06 221759
2023-05-04 6.07 6.16 6.00 6.01 110448
2023-05-05 6.12 6.46 6.01 6.35 97698
2023-05-08 6.42 6.44 6.22 6.36 63729
2023-05-09 6.32 6.49 6.29 6.40 51313
2023-05-10 6.40 6.40 6.22 6.34 80837
2023-05-11 6.31 6.60 6.15 6.01 255970
2023-05-12 6.01 6.36 6.01 6.29 169067
2023-05-15 6.40 6.43 6.17 6.28 154160
2023-05-16 6.22 6.41 6.18 6.27 135464
2023-05-17 6.35 6.43 6.19 6.26 389253
2023-05-18 6.22 6.26 6.08 6.13 115001
2023-05-19 6.18 6.19 6.03 6.13 73912
2023-05-22 6.13 6.29 6.13 6.25 79491
2023-05-23 6.22 6.40 6.21 6.31 234317
2023-05-24 6.32 6.37 6.21 6.30 111947
2023-05-25 6.29 6.36 6.13 6.13 51706
2023-05-26 6.13 6.24 6.09 6.11 64264
2023-05-30 6.11 6.17 6.01 6.11 199976
2023-05-31 6.11 6.17 6.05 6.13 119699
2023-06-01 6.10 6.41 6.10 6.35 230044
2023-06-02 6.43 6.55 6.27 6.31 74155
2023-06-05 6.31 6.48 6.27 6.31 383949
2023-06-06 6.39 6.65 6.39 6.58 443702
2023-06-07 6.67 6.78 6.53 6.59 268799
2023-06-08 6.60 6.66 6.47 6.56 168939
2023-06-09 6.56 6.69 6.49 6.54 158797
2023-06-12 6.46 6.59 6.43 6.45 170876
2023-06-13 6.48 6.54 6.31 6.34 144477
2023-06-14 6.40 6.42 6.26 6.30 149014
2023-06-15 6.30 6.50 6.30 6.42 925463
2023-06-16 6.42 6.62 6.42 6.53 562115
2023-06-20 6.55 6.84 6.55 6.84 542061
2023-06-21 6.80 7.13 6.80 7.07 887523
2023-06-22 7.04 7.08 6.71 6.73 390012
2023-06-23 6.70 6.82 6.60 6.65 252724
2023-06-26 6.66 6.98 6.65 6.80 479469
2023-06-27 6.94 7.14 6.86 7.10 500131
2023-06-28 7.09 7.23 7.08 7.14 1003221
2023-06-29 7.09 7.31 7.05 6.84 831227
2023-06-30 6.88 6.92 6.64 6.80 647814
2023-07-03 6.86 6.98 6.78 6.82 129812
2023-07-05 6.80 7.03 6.74 6.93 550615
2023-07-06 6.85 6.89 6.68 6.82 414615
2023-07-07 6.80 6.86 6.69 6.72 321729
2023-07-10 6.72 6.83 6.68 6.73 282421
2023-07-11 6.70 6.81 6.66 6.75 189350
2023-07-12 6.78 6.85 6.77 6.80 160865
2023-07-13 6.81 7.17 6.81 7.06 1238115
2023-07-14 7.15 7.23 6.72 6.75 336657
2023-07-17 6.70 6.84 6.70 6.74 410893
2023-07-18 6.72 6.83 6.72 6.76 403881
2023-07-19 6.76 6.86 6.62 6.67 278615
2023-07-20 6.70 6.76 6.60 6.63 188395
2023-07-21 6.63 6.82 6.55 6.77 279173
2023-07-24 6.83 7.05 6.82 6.99 462381
2023-07-25 6.98 7.08 6.85 6.85 169822
2023-07-26 6.87 7.07 6.80 6.89 166300
2023-07-27 6.90 6.97 6.62 6.63 295670
2023-07-28 6.66 6.75 6.60 6.65 129108
2023-07-31 6.68 6.80 6.58 6.66 152337
2023-08-01 6.59 6.68 6.51 6.56 144669
2023-08-02 6.54 6.61 6.32 6.33 218292
2023-08-03 6.31 6.53 6.26 6.48 279028
2023-08-04 6.51 6.60 6.47 6.52 97062
2023-08-07 6.51 6.57 6.39 6.47 209522
2023-08-08 6.40 6.66 6.33 6.65 338938
2023-08-09 6.74 6.74 6.46 6.49 259874
2023-08-10 6.60 6.64 6.34 6.36 297626
2023-08-11 6.43 6.64 6.37 6.57 228828
2023-08-14 6.50 6.62 5.91 6.26 588090
2023-08-15 6.15 6.31 6.11 6.12 344650
2023-08-16 6.11 6.34 6.01 6.21 428681
2023-08-17 6.27 6.45 6.23 6.26 276615
2023-08-18 6.27 6.48 6.27 6.45 209649
2023-08-21 6.43 6.50 6.27 6.35 134094
2023-08-22 6.38 6.49 6.31 6.47 188256
2023-08-23 6.50 6.64 6.38 6.52 353273
2023-08-24 6.51 6.55 6.42 6.47 113785
2023-08-25 6.43 6.53 6.32 6.50 124726
2023-08-28 6.50 6.65 6.48 6.58 186279
2023-08-29 6.59 6.70 6.56 6.66 333078
2023-08-30 6.75 7.05 6.57 6.68 1251619
2023-08-31 6.67 6.78 6.46 6.67 486762
2023-09-01 6.66 6.69 6.46 6.46 193951
2023-09-05 6.42 6.42 6.22 6.27 295486
2023-09-06 6.27 6.29 5.99 6.00 486985
2023-09-07 6.02 6.09 5.92 5.96 265539
2023-09-08 5.97 6.03 5.88 5.90 229179
2023-09-11 5.92 5.98 5.78 5.91 174322
2023-09-12 5.90 6.09 5.86 6.09 159833
2023-09-13 6.17 6.17 5.91 6.07 287398
2023-09-14 6.15 6.15 5.98 6.06 206589
2023-09-15 6.07 6.08 5.94 5.96 169309
2023-09-18 5.92 6.27 5.92 6.25 345577
2023-09-19 6.29 6.31 6.07 6.16 120023
2023-09-20 6.23 6.23 6.05 6.09 135494
2023-09-21 6.03 6.12 5.93 5.95 505531
2023-09-22 5.99 6.03 5.89 5.94 265893
2023-09-25 5.93 5.97 5.87 5.87 169831
2023-09-26 5.80 5.95 5.80 5.89 283586
2023-09-27 5.91 6.13 5.89 6.08 391527
2023-09-28 6.10 6.23 6.08 6.22 290881
2023-09-29 6.25 6.31 5.98 6.03 351183
2023-10-02 6.02 6.04 5.91 6.00 197441
2023-10-03 5.92 6.02 5.88 5.91 355330
2023-10-04 5.88 6.09 5.82 6.06 271678
2023-10-05 6.07 6.12 5.96 6.04 145226
2023-10-06 5.96 6.17 5.96 6.13 86132
2023-10-09 6.15 6.24 6.09 6.14 139235
2023-10-10 6.16 6.24 6.09 6.19 268205
2023-10-11 6.22 6.44 6.21 6.43 179066
2023-10-12 6.48 6.62 6.33 6.55 538464
2023-10-13 6.56 6.69 6.52 6.55 90250
2023-10-16 6.55 6.64 6.53 6.62 127464
2023-10-17 6.67 6.82 6.60 6.80 694012
2023-10-18 6.86 6.87 6.54 6.59 572138
2023-10-19 6.61 6.72 6.37 6.47 234583
2023-10-20 6.47 6.48 6.36 6.42 300124
2023-10-23 6.18 6.21 5.83 5.84 933085
2023-10-24 5.85 6.05 5.82 5.91 640948
2023-10-25 5.94 6.20 5.89 6.05 296977
2023-10-26 6.00 6.16 6.00 6.03 207413
2023-10-27 6.00 6.04 5.96 6.02 137773
2023-10-30 6.00 6.07 5.84 5.87 382746
2023-10-31 5.89 5.92 5.68 5.70 182865
2023-11-01 5.69 5.84 5.64 5.78 219730
2023-11-02 5.81 5.99 5.81 5.90 216546
2023-11-03 5.95 6.17 5.95 6.08 229522
2023-11-06 6.08 6.17 6.00 6.14 131875
2023-11-07 6.16 6.29 6.11 6.19 323443
2023-11-08 6.17 6.19 5.91 5.92 153092
2023-11-09 5.91 6.19 5.91 5.95 180584
2023-11-10 6.00 6.13 6.00 6.05 128444
2023-11-13 6.00 6.05 5.85 5.86 109646
2023-11-14 5.93 6.04 5.91 6.00 310200
2023-11-15 6.02 6.03 5.77 5.82 224801
2023-11-16 5.76 5.85 5.72 5.75 161784
2023-11-17 5.89 6.00 5.86 5.94 231367
2023-11-20 6.78 7.00 6.48 6.80 1754043
2023-11-21 6.80 6.93 6.48 6.57 322681
2023-11-22 6.55 6.58 6.29 6.39 337659
2023-11-24 6.41 6.72 6.41 6.50 303886
2023-11-27 6.70 6.87 6.50 6.54 770081
2023-11-28 6.60 6.60 6.26 6.36 287974
2023-11-29 6.38 6.53 6.22 6.45 291107
2023-11-30 6.49 6.68 6.36 6.52 360411
2023-12-01 6.50 6.64 6.50 6.62 310541
2023-12-04 6.60 6.67 6.49 6.58 174198
2023-12-05 6.59 6.67 6.54 6.65 242735
2023-12-06 6.69 6.79 6.50 6.54 370424
2023-12-07 6.59 6.70 6.52 6.53 162688
2023-12-08 6.51 6.72 6.51 6.70 145044
2023-12-11 6.75 6.75 6.48 6.52 623253
2023-12-12 6.49 6.82 6.38 6.76 453792
2023-12-13 6.73 6.78 6.52 6.72 476844
2023-12-14 6.92 7.00 6.72 6.85 438759
2023-12-15 6.85 6.94 6.61 6.65 253023
2023-12-18 6.75 6.80 6.65 6.75 221114
2023-12-19 6.74 6.85 6.71 6.80 182335
2023-12-20 6.83 7.00 6.79 6.81 494719
2023-12-21 6.91 7.10 6.85 6.99 416951
2023-12-22 7.09 7.09 6.89 6.91 297993
2023-12-26 6.91 7.08 6.89 7.06 372926
2023-12-27 7.09 7.30 7.05 7.08 405141
2023-12-28 7.07 7.15 7.02 7.09 350525
2023-12-29 7.15 7.19 7.05 7.09 318440
2024-01-02 7.06 7.10 6.91 7.00 288493
2024-01-03 7.04 7.04 6.84 6.87 206675
2024-01-04 6.85 6.85 6.60 6.65 296543
2024-01-05 6.67 6.75 6.54 6.69 231561
2024-01-08 6.69 6.75 6.61 6.71 223226
2024-01-09 6.68 6.68 6.55 6.60 207641
2024-01-10 6.60 6.64 6.48 6.61 167714
2024-01-11 6.61 6.66 6.56 6.60 183218
2024-01-12 6.61 6.67 6.59 6.65 149957
2024-01-16 6.60 6.62 6.40 6.51 631433
2024-01-17 6.44 6.61 6.40 6.59 372941
2024-01-18 6.56 6.75 6.49 6.72 288582
2024-01-19 6.71 6.89 6.59 6.89 387747
2024-01-22 6.87 7.33 6.87 7.32 607180
2024-01-23 7.37 7.42 7.12 7.25 327691
2024-01-24 7.40 7.40 7.10 7.11 403958
2024-01-25 7.18 7.38 7.18 7.28 341413
2024-01-26 7.35 7.41 7.17 7.18 245053
2024-01-29 7.20 7.28 7.04 7.12 241661
2024-01-30 7.03 7.21 7.03 7.19 214370
2024-01-31 7.20 7.28 7.06 7.09 191236
2024-02-01 7.10 7.22 7.05 7.19 199265
2024-02-02 7.14 7.21 7.08 7.12 213176
2024-02-05 7.08 7.11 6.70 6.78 369472
2024-02-06 6.79 6.84 6.64 6.71 330604
2024-02-07 6.70 6.78 6.33 6.43 521014
2024-02-08 6.40 6.52 6.20 6.22 343564
2024-02-09 6.25 6.34 6.21 6.22 289025
2024-02-12 6.21 6.30 6.21 6.23 153398
2024-02-13 6.20 6.27 6.13 6.22 289014
2024-02-14 6.28 6.42 6.28 6.39 294191
2024-02-15 6.39 6.47 6.37 6.42 268448
2024-02-16 6.36 6.46 6.36 6.36 202590
2024-02-20 6.36 6.53 6.33 6.40 244898
2024-02-21 6.40 6.53 6.28 6.48 553188
2024-02-22 6.50 7.19 6.50 6.87 989742
2024-02-23 6.84 6.93 6.68 6.70 258283
2024-02-26 6.72 6.80 6.50 6.62 645272
2024-02-27 6.63 6.79 6.34 6.49 684688
2024-02-28 6.41 6.55 6.33 6.40 400393
2024-02-29 6.50 6.70 6.42 6.57 654210
2024-03-01 6.61 6.88 6.53 6.81 296633
2024-03-04 6.94 7.25 6.94 6.98 842071
2024-03-05 6.95 7.05 6.66 6.66 547141
2024-03-06 6.69 6.87 6.69 6.78 680938
2024-03-07 6.66 6.85 6.52 6.54 897483
2024-03-08 6.52 6.80 6.52 6.67 464457
2024-03-11 6.69 6.69 6.56 6.64 206672
2024-03-12 6.62 6.79 6.58 6.68 212953
2024-03-13 6.73 7.05 6.73 6.91 329522
2024-03-14 6.87 6.93 6.73 6.82 217715
2024-03-15 6.75 7.00 6.75 6.94 257456
2024-03-18 7.01 7.14 6.85 7.11 324248
2024-03-19 7.24 7.29 7.00 7.01 769005
2024-03-20 7.02 7.25 7.02 7.20 333293
2024-03-21 7.20 7.31 7.08 7.29 548731
2024-03-22 7.32 7.37 7.03 7.13 561562
2024-03-25 7.19 7.34 7.05 7.13 627313
2024-03-26 7.16 7.21 6.91 6.91 358738
2024-03-27 6.89 6.92 6.71 6.82 554524
2024-03-28 6.88 6.93 6.68 6.68 278296
2024-04-01 6.65 6.70 6.53 6.55 224984
2024-04-02 6.50 6.59 6.43 6.47 197524
2024-04-03 6.48 6.74 6.43 6.71 307064
2024-04-04 6.51 6.64 6.42 6.52 687255
2024-04-05 6.55 6.85 6.45 6.82 555239
2024-04-08 6.92 7.69 6.92 7.60 1637195
2024-04-09 7.75 7.87 7.35 7.52 1112291
2024-04-10 7.52 7.55 7.19 7.24 376493
2024-04-11 7.25 7.40 7.13 7.39 492591
2024-04-12 7.39 7.50 7.24 7.26 458138
2024-04-15 7.38 7.38 6.93 6.97 394074
2024-04-16 6.93 6.96 6.79 6.87 372081
2024-04-17 6.92 6.98 6.73 6.75 428303
2024-04-18 6.78 6.83 6.64 6.69 366975
2024-04-19 6.65 6.96 6.65 6.90 312515
2024-04-22 6.89 7.19 6.80 7.16 451623
2024-04-23 7.15 7.27 7.01 7.11 213182
2024-04-24 7.10 7.14 6.96 7.02 212483
2024-04-25 6.96 7.24 6.86 7.17 350454
2024-04-26 7.19 7.25 7.08 7.19 359534
2024-04-29 7.11 7.39 7.11 7.25 566712
2024-04-30 7.23 7.41 7.07 7.14 550120
2024-05-01 7.13 7.25 7.00 7.08 214862
2024-05-02 7.25 7.32 7.16 7.24 579207
2024-05-03 7.36 7.67 7.29 7.42 1068307
2024-05-06 7.46 7.67 7.37 7.60 2134201
2024-05-07 7.74 7.85 7.41 7.49 1673834
2024-05-08 7.49 7.58 7.45 7.48 822598
2024-05-09 7.47 7.52 7.43 7.50 520008
2024-05-10 7.52 7.74 7.52 7.68 935216
2024-05-13 7.68 7.75 7.21 7.22 701866
2024-05-14 7.24 7.40 7.05 7.15 756769
2024-05-15 7.24 7.56 7.18 7.54 499410
2024-05-16 7.51 7.65 7.45 7.58 554174
2024-05-17 7.57 7.64 7.43 7.45 522837
2024-05-20 7.45 7.54 7.40 7.43 324152
2024-05-21 7.43 7.51 7.24 7.28 465624
2024-05-22 7.25 7.28 6.91 6.91 655691
2024-05-23 6.99 7.15 6.77 6.84 424677
2024-05-24 6.93 7.03 6.80 6.93 343589
2024-05-28 6.98 7.14 6.92 7.10 305673
2024-05-29 7.05 7.27 6.95 7.23 272043
2024-05-30 7.30 7.52 7.29 7.52 350754
2024-05-31 7.58 7.58 7.23 7.46 453189
2024-06-03 7.48 7.48 7.23 7.32 363387
2024-06-04 7.24 7.28 6.96 6.99 337932
2024-06-05 7.00 7.23 6.85 7.12 565805
2024-06-06 7.12 7.12 6.91 7.05 309391
2024-06-07 7.06 7.17 6.97 6.99 426906
2024-06-10 6.96 7.20 6.84 7.18 446463
2024-06-11 7.15 7.15 6.94 6.96 169347
2024-06-12 7.09 7.14 6.98 7.00 191428
2024-06-13 7.19 7.50 7.10 7.17 712444
2024-06-14 7.15 7.20 7.00 7.14 381076
2024-06-17 7.10 7.11 6.89 6.95 156339
2024-06-18 7.03 7.14 7.02 7.07 244052
2024-06-20 7.00 7.04 6.87 6.95 567377
2024-06-21 6.97 7.07 6.81 6.85 535281
2024-06-24 6.90 6.94 6.75 6.89 561041
2024-06-25 6.89 6.93 6.79 6.84 347642
2024-06-26 6.87 6.88 6.71 6.71 325246
2024-06-27 6.74 6.89 6.59 6.85 415540
2024-06-28 6.92 6.94 6.71 6.76 193524
2024-07-01 6.79 6.84 6.48 6.53 319188
2024-07-02 6.53 6.63 6.46 6.59 204515
2024-07-03 6.63 6.86 6.63 6.75 131165
2024-07-05 6.78 6.92 6.74 6.75 226408
2024-07-08 6.74 6.76 6.63 6.71 438692
2024-07-09 6.71 6.74 6.63 6.63 290795
2024-07-10 6.67 6.86 6.67 6.81 337030
2024-07-11 6.90 7.10 6.85 7.04 371422
2024-07-12 7.04 7.12 6.83 6.84 291720
2024-07-15 6.89 6.97 6.62 6.64 392704
2024-07-16 6.68 6.74 6.56 6.72 364710
2024-07-17 6.67 6.82 6.57 6.73 715578
2024-07-18 6.72 6.85 6.59 6.67 351220
2024-07-19 6.64 6.80 6.58 6.74 366773
2024-07-22 6.78 6.90 6.69 6.88 157136
2024-07-23 6.90 6.96 6.82 6.83 191113
2024-07-24 6.80 6.86 6.57 6.60 254169
2024-07-25 6.54 6.61 6.34 6.49 858685
2024-07-26 6.56 6.61 6.49 6.53 207645
2024-07-29 6.50 6.51 6.30 6.31 390693
2024-07-30 6.30 6.43 6.20 6.27 364840
2024-07-31 6.31 6.63 6.31 6.46 406448
2024-08-01 6.48 6.48 6.21 6.31 271842
2024-08-02 6.20 6.31 6.08 6.13 433958
2024-08-05 5.96 6.24 5.70 6.11 764630
2024-08-06 6.08 6.23 5.97 6.11 575733
2024-08-07 6.13 6.26 5.98 6.05 705561
2024-08-08 5.96 6.75 5.96 6.65 1088477
2024-08-09 6.62 6.85 6.50 6.80 527190
2024-08-12 6.80 6.93 6.71 6.74 223392
2024-08-13 6.80 6.88 6.72 6.85 484801
2024-08-14 6.84 6.97 6.77 6.95 455941
2024-08-15 6.98 7.17 6.97 7.02 593919
2024-08-16 7.01 7.14 6.90 6.93 361742
2024-08-19 6.91 7.02 6.88 7.02 315616
2024-08-20 6.99 7.22 6.91 7.00 910578
2024-08-21 7.03 7.13 6.93 7.02 544858
2024-08-22 7.02 7.02 6.77 6.77 312261
2024-08-23 6.82 7.04 6.80 7.03 226495
2024-08-26 7.05 7.14 6.92 7.03 393202
2024-08-27 6.95 7.06 6.88 6.89 255974
2024-08-28 6.88 6.89 6.76 6.85 237839
2024-08-29 6.83 7.09 6.83 7.00 272022
2024-08-30 7.04 7.24 7.01 7.09 524348
2024-09-03 7.06 7.18 6.83 7.06 487833
2024-09-04 7.01 7.29 6.96 7.26 498707
2024-09-05 7.34 7.47 7.19 7.43 522462
2024-09-06 7.45 7.45 7.09 7.20 426354
2024-09-09 7.23 7.36 7.19 7.25 215015
2024-09-10 7.30 7.30 6.98 7.24 243980
2024-09-11 7.27 7.57 7.20 7.43 524736
2024-09-12 7.46 7.88 7.35 7.86 488922
2024-09-13 7.94 8.00 7.83 7.97 395737
2024-09-16 7.84 8.31 7.84 8.18 923194
2024-09-17 8.23 8.42 8.13 8.36 648453
2024-09-18 8.42 8.84 8.08 8.73 1367520
2024-09-19 8.90 9.00 8.73 8.95 1064804
2024-09-20 8.90 8.97 8.71 8.85 902263
2024-09-23 8.89 8.89 8.40 8.53 723379
2024-09-24 8.75 8.76 8.48 8.56 483594
2024-09-25 8.79 8.83 8.51 8.60 476126
2024-09-26 8.67 8.90 8.59 8.68 497111
2024-09-27 8.68 8.68 8.20 8.29 528337
2024-09-30 8.26 8.27 8.04 8.06 206617
2024-10-01 8.12 8.18 7.95 8.04 435619
2024-10-02 8.25 8.25 8.04 8.09 331549
2024-10-03 8.09 8.31 8.01 8.25 379802
2024-10-04 8.35 8.37 8.10 8.17 481338
2024-10-07 8.19 8.38 8.11 8.35 573180
2024-10-08 8.34 8.50 8.22 8.38 557692
2024-10-09 8.32 8.56 8.15 8.50 537976
2024-10-10 8.46 8.69 8.37 8.63 394730
2024-10-11 8.52 8.65 8.46 8.48 157912
2024-10-14 8.49 8.63 8.40 8.46 446031
2024-10-15 8.44 8.44 8.27 8.33 279253
2024-10-16 8.45 8.52 8.09 8.15 286497
2024-10-17 8.26 8.34 8.05 8.15 247434
2024-10-18 8.16 8.16 7.98 8.05 332230
2024-10-21 8.07 8.16 8.01 8.09 258937
2024-10-22 8.06 8.10 7.99 8.10 279911
2024-10-23 8.09 8.33 7.98 8.33 346439
2024-10-24 8.54 8.63 8.47 8.63 615280
2024-10-25 8.67 9.29 8.65 9.21 725811
2024-10-28 9.22 9.47 9.10 9.14 456047
2024-10-29 9.15 9.30 9.02 9.07 281000
2024-10-30 9.08 9.23 8.90 9.06 294239
2024-10-31 9.23 9.26 8.99 9.16 390055
2024-11-01 9.19 9.40 9.08 9.08 371716
2024-11-04 9.13 9.48 9.10 9.39 442782
2024-11-05 9.38 9.65 9.28 9.57 551336
2024-11-06 9.62 9.92 9.54 9.88 1183887
2024-11-07 9.96 10.67 9.95 10.30 900709
2024-11-08 10.39 10.48 10.12 10.34 784258
2024-11-11 10.40 10.51 10.06 10.26 565049
2024-11-12 10.22 10.33 10.12 10.19 815827
2024-11-13 10.34 10.65 10.29 10.41 1438631
2024-11-14 10.53 10.62 10.30 10.42 1563976
2024-11-15 10.44 10.57 10.25 10.35 1388898
2024-11-18 10.44 11.07 10.44 10.99 1019101
2024-11-19 10.93 11.07 10.82 10.95 1296145
2024-11-20 11.05 11.39 10.93 11.03 1404804
2024-11-21 11.02 11.23 10.28 10.41 1434496
2024-11-22 10.43 10.69 10.31 10.48 1224646
2024-11-25 10.62 11.18 10.54 11.16 1440720
2024-11-26 11.08 11.88 10.70 11.66 1460020
2024-11-27 11.63 12.03 11.27 11.42 985472
2024-11-29 11.61 11.89 11.40 11.87 367505
2024-12-02 11.96 12.64 11.95 12.30 1963935
2024-12-03 12.65 12.94 12.42 12.94 1156744
2024-12-04 12.76 12.88 12.06 12.12 1189300
2024-12-05 12.05 12.46 11.93 12.21 950713
2024-12-06 12.18 12.26 11.88 12.22 553135
2024-12-09 12.27 12.77 12.11 12.41 606317
2024-12-10 12.48 12.69 11.94 12.01 636047
2024-12-11 12.14 13.28 11.88 13.27 1024282
2024-12-12 13.21 13.49 13.07 13.20 871439
2024-12-13 13.27 13.73 13.08 13.22 673919
2024-12-16 13.35 13.79 13.08 13.12 752597
2024-12-17 13.18 13.52 12.68 12.69 702068
2024-12-18 12.77 12.87 11.69 11.88 869174
2024-12-19 12.03 12.30 11.50 11.79 1027545
2024-12-20 11.53 11.89 11.50 11.78 521431
2024-12-23 11.78 11.97 11.60 11.85 676386
2024-12-24 11.85 12.02 11.79 11.85 251062
2024-12-26 11.85 12.37 11.80 12.16 534312
2024-12-27 12.16 12.59 12.08 12.41 445583
2024-12-30 12.28 12.63 11.92 12.06 444042
2024-12-31 12.10 12.17 11.80 11.94 242526
2025-01-02 12.12 12.76 12.11 12.56 610262
2025-01-03 12.76 12.83 12.19 12.53 433734
2025-01-06 12.96 13.33 12.63 12.67 581431
2025-01-07 12.88 13.28 12.62 12.88 577453
2025-01-08 12.73 12.84 12.32 12.46 496372
2025-01-10 12.66 12.81 12.19 12.65 428197
2025-01-13 12.64 12.64 11.50 11.61 641909
2025-01-14 11.74 12.14 11.74 11.94 492441
2025-01-15 12.21 12.34 11.61 11.67 442973
2025-01-16 11.68 11.71 11.09 11.09 452124
2025-01-17 11.16 11.37 10.58 10.77 698742
2025-01-21 10.82 11.42 10.79 11.24 538380
2025-01-22 11.37 11.91 11.30 11.50 605942
2025-01-23 11.48 11.67 11.20 11.40 470550
2025-01-24 11.57 11.86 11.40 11.59 337663
2025-01-27 11.30 11.53 11.05 11.31 633149
2025-01-28 11.46 11.49 11.01 11.26 483138
2025-01-29 11.27 12.02 11.23 12.01 612515
2025-01-30 12.29 12.54 12.04 12.40 425020
2025-01-31 12.45 12.52 12.00 12.10 248296
2025-02-03 11.80 11.95 11.50 11.89 330318
2025-02-04 12.00 12.38 11.95 12.13 341809
2025-02-05 12.20 12.31 11.90 11.92 250777
2025-02-06 11.95 12.51 11.93 12.41 421615
2025-02-07 12.32 12.36 11.83 12.11 417369
2025-02-10 12.06 12.19 11.78 11.94 287305
2025-02-11 11.77 11.77 11.12 11.29 874900
2025-02-12 11.10 11.66 11.03 11.50 346199
2025-02-13 11.50 11.75 11.44 11.63 155275
2025-02-14 11.67 11.92 11.46 11.79 270184
2025-02-18 11.12 11.85 10.89 11.82 818282
2025-02-19 11.70 11.90 11.53 11.85 281003
2025-02-20 11.91 11.91 11.58 11.90 442335
2025-02-21 11.92 11.97 11.10 11.22 624209
2025-02-24 11.23 11.59 11.17 11.40 211374
2025-02-25 11.40 11.59 10.97 11.25 435309
2025-02-26 11.15 11.27 11.06 11.21 773304
2025-02-27 11.04 11.21 10.40 10.41 590045
2025-02-28 10.29 10.63 10.15 10.55 601044
2025-03-03 10.71 11.09 10.53 10.64 360886
2025-03-04 10.47 10.56 10.09 10.40 214283
2025-03-05 10.46 10.91 10.37 10.77 229302
2025-03-06 10.71 10.89 10.40 10.55 257570
2025-03-07 10.53 10.97 10.39 10.88 372542
2025-03-10 10.59 10.59 10.23 10.47 416568
2025-03-11 10.49 10.95 10.32 10.55 365874
2025-03-12 10.65 10.89 10.47 10.73 362621
2025-03-13 10.75 10.75 10.15 10.29 308574
2025-03-14 10.42 10.95 10.34 10.93 387100
2025-03-17 10.92 11.21 10.79 10.99 235016
2025-03-18 10.99 11.00 10.23 10.29 463483
2025-03-19 10.48 11.33 10.40 11.26 435963
2025-03-20 11.13 11.31 10.85 10.87 146257
2025-03-21 10.64 11.31 10.51 11.27 297939
2025-03-24 11.36 11.48 11.04 11.16 144377
2025-03-25 11.29 11.87 11.27 11.71 370762
2025-03-26 11.70 11.71 11.13 11.30 302681
2025-03-27 11.26 11.57 10.97 11.15 330105
2025-03-28 11.06 11.20 10.74 10.87 226438
2025-03-31 10.72 11.11 10.39 10.99 432952
2025-04-01 11.04 11.19 10.80 11.15 303279
2025-04-02 11.08 11.17 10.86 11.04 173128
2025-04-03 10.66 10.83 10.51 10.62 287549
2025-04-04 10.05 10.23 9.16 9.85 702172
2025-04-07 9.09 9.97 9.09 9.52 486858
2025-04-08 9.89 9.96 8.92 9.07 482549
2025-04-09 9.15 9.83 8.57 9.71 394734
2025-04-10 9.55 9.60 8.80 9.10 333173
2025-04-11 9.23 10.22 9.23 10.01 326554
2025-04-14 10.62 11.74 10.62 11.33 1118253
2025-04-15 11.44 11.69 10.72 10.91 318167
2025-04-16 10.86 11.33 10.71 10.92 321673
2025-04-17 10.98 11.26 10.78 10.89 172034
2025-04-21 10.73 10.92 10.13 10.35 246407
2025-04-22 10.48 10.85 10.48 10.77 402040
2025-04-23 11.64 11.87 11.31 11.65 669572
2025-04-24 11.59 12.31 11.58 11.87 507458
2025-04-25 11.81 11.92 11.35 11.66 203002
2025-04-28 11.61 11.79 11.30 11.59 229691
2025-04-29 11.58 11.81 11.33 11.56 224607
2025-04-30 11.38 11.48 11.06 11.20 212246
2025-05-01 11.19 11.31 10.86 11.05 123691
2025-05-02 11.24 11.24 10.91 11.12 103191
2025-05-05 10.96 11.35 10.74 11.02 278859
2025-05-06 10.81 11.52 10.80 11.47 243895
2025-05-07 11.50 11.52 10.94 11.11 272275
2025-05-08 11.23 11.42 10.83 11.26 261056
2025-05-09 11.32 11.72 11.32 11.51 278383
2025-05-12 11.59 12.07 11.47 11.95 530391
2025-05-13 11.83 12.56 11.72 12.27 309814
2025-05-14 12.38 12.38 11.71 12.19 348073
2025-05-15 12.05 12.48 11.83 12.30 175270
2025-05-16 12.36 12.44 11.95 12.24 168510
2025-05-19 12.17 12.77 12.17 12.68 388902
2025-05-20 13.50 13.69 12.92 13.13 776686
2025-05-21 13.07 13.76 12.95 13.01 609575
2025-05-22 13.01 13.58 12.61 13.34 366302
2025-05-23 13.11 13.86 12.80 13.78 701378
2025-05-27 13.95 14.17 13.61 13.77 588440
2025-05-28 13.67 13.76 12.75 13.12 505362
2025-05-29 13.23 13.23 12.73 13.04 285479
2025-05-30 12.99 13.03 12.36 12.67 609914
2025-06-02 12.67 12.67 12.27 12.35 260352
2025-06-03 12.26 12.60 11.90 12.53 251852
2025-06-04 12.47 12.67 12.22 12.46 285757
2025-06-05 12.46 12.54 12.03 12.18 352434
2025-06-06 12.34 12.38 11.88 12.08 334170
2025-06-09 12.11 12.13 11.75 11.80 321565
2025-06-10 11.97 12.41 11.86 12.32 288415
2025-06-11 12.24 12.31 11.79 12.07 236048
2025-06-12 12.02 12.36 12.00 12.34 181114
2025-06-13 11.92 12.24 11.31 11.58 461676
2025-06-16 11.73 12.00 11.21 11.35 238501
2025-06-17 11.19 11.47 11.08 11.29 373641
2025-06-18 11.58 12.07 11.41 11.52 346181
2025-06-20 11.48 11.69 11.06 11.15 289940
2025-06-23 11.01 11.36 10.64 11.09 310624
2025-06-24 11.20 11.82 11.17 11.69 287671
2025-06-25 11.74 11.88 11.05 11.15 364995
2025-06-26 11.18 11.40 11.02 11.24 383011
2025-06-27 11.26 11.40 11.01 11.34 183249

Explore More About LOMA

Coins representing dividend payouts and trends

LOMA Dividend History

Discover Loma Negra Compania'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

LOMA Stock Split History

Discover Loma Negra Compania'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

LOMA Historical Prices

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