MBIN Historical Prices

Summary

Key Stock Metrics

34.16

(January 10, 2025)

52-Week Low

53.27

(July 29, 2024)

52-Week High

53.27

(July 29, 2024)

All-Time High

36.27

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-10-27 11.33 11.53 10.85 11.20 4083390
2017-10-30 11.13 11.99 11.05 11.40 618951
2017-10-31 11.45 11.72 11.33 11.44 240196
2017-11-01 11.51 11.72 11.34 11.61 77608
2017-11-02 11.77 12.33 11.62 11.99 207210
2017-11-03 12.77 12.77 11.77 11.85 75201
2017-11-06 12.41 12.50 11.77 12.04 98218
2017-11-07 12.00 12.07 11.77 11.90 117814
2017-11-08 11.83 11.99 11.80 11.96 52690
2017-11-09 11.89 11.89 11.70 11.77 78805
2017-11-10 11.73 11.80 11.67 11.67 116580
2017-11-13 11.67 11.77 11.50 11.71 138208
2017-11-14 11.54 11.83 11.54 11.79 79791
2017-11-15 11.61 11.81 11.54 11.70 97174
2017-11-16 11.70 11.83 11.57 11.69 47461
2017-11-17 11.61 11.79 11.61 11.75 59841
2017-11-20 11.77 11.79 11.63 11.79 53952
2017-11-21 11.79 11.93 11.63 11.69 169957
2017-11-22 11.63 11.90 11.63 11.77 75265
2017-11-24 11.67 11.92 11.67 11.85 18760
2017-11-27 11.90 11.90 11.77 11.87 72949
2017-11-28 11.80 11.90 11.77 11.83 63342
2017-11-29 11.77 11.99 11.77 11.88 274599
2017-11-30 11.95 12.43 11.83 12.22 178651
2017-12-01 12.33 12.61 12.07 12.50 142702
2017-12-04 12.60 13.57 12.29 12.67 238395
2017-12-05 12.71 13.08 12.71 12.87 281158
2017-12-06 12.81 13.20 12.65 13.09 114775
2017-12-07 13.16 13.47 12.70 13.33 370587
2017-12-08 13.50 13.86 13.08 13.38 460726
2017-12-11 13.37 14.65 12.34 13.97 232407
2017-12-12 14.00 14.07 13.74 13.98 122380
2017-12-13 13.98 13.98 13.44 13.77 137757
2017-12-14 13.73 14.00 13.73 13.86 186078
2017-12-15 13.67 13.77 13.39 13.43 1386429
2017-12-18 13.47 13.53 13.15 13.21 149493
2017-12-19 13.19 13.37 13.19 13.30 104572
2017-12-20 13.33 13.65 13.21 13.43 82455
2017-12-21 13.40 13.60 13.37 13.51 133756
2017-12-22 13.50 13.50 12.88 13.19 736371
2017-12-26 13.16 13.33 13.16 13.23 67159
2017-12-27 13.15 13.33 13.13 13.17 70153
2017-12-28 13.13 13.33 12.92 13.17 94767
2017-12-29 13.17 13.23 13.09 13.12 27697
2018-01-02 13.18 13.38 13.07 13.31 126585
2018-01-03 13.23 13.30 13.03 13.08 63196
2018-01-04 13.09 13.24 13.07 13.09 40548
2018-01-05 13.11 13.23 13.07 13.12 55482
2018-01-08 13.13 13.61 13.12 13.55 76953
2018-01-09 13.54 13.54 13.17 13.17 61743
2018-01-10 13.14 13.44 13.14 13.34 86454
2018-01-11 13.31 13.48 13.25 13.35 74481
2018-01-12 13.35 14.13 13.28 14.09 345171
2018-01-16 14.19 14.45 13.78 14.30 103408
2018-01-17 14.34 14.53 14.01 14.17 53761
2018-01-18 14.20 14.40 13.92 14.23 50662
2018-01-19 14.21 14.58 13.59 14.45 147558
2018-01-22 14.64 14.67 14.31 14.47 26962
2018-01-23 14.50 14.67 14.31 14.56 32439
2018-01-24 14.51 14.64 13.84 13.93 76155
2018-01-25 14.25 14.53 13.63 13.75 47415
2018-01-26 13.75 13.86 13.37 13.62 17833
2018-01-29 13.63 14.17 13.63 14.05 24136
2018-01-30 13.93 14.09 13.41 13.61 40257
2018-01-31 13.67 13.74 13.52 13.53 17836
2018-02-01 13.67 14.30 13.60 14.27 51055
2018-02-02 14.17 14.42 13.56 13.73 61753
2018-02-05 13.54 13.75 13.35 13.36 72967
2018-02-06 13.27 13.66 13.27 13.60 34366
2018-02-07 13.56 13.77 13.40 13.57 34686
2018-02-08 13.57 13.75 13.33 13.33 114510
2018-02-09 13.72 13.72 13.33 13.35 50908
2018-02-12 13.55 13.69 13.33 13.40 31987
2018-02-13 13.33 13.42 13.33 13.38 47590
2018-02-14 13.33 13.67 13.33 13.67 41440
2018-02-15 13.72 13.72 13.51 13.70 18528
2018-02-16 13.57 13.94 13.57 13.90 22230
2018-02-20 13.74 13.94 13.47 13.77 22039
2018-02-21 13.78 13.96 13.70 13.86 15456
2018-02-22 13.93 13.93 13.45 13.59 24109
2018-02-23 13.66 13.79 13.52 13.76 15144
2018-02-26 13.75 13.85 13.64 13.83 15205
2018-02-27 13.76 13.77 13.62 13.67 15024
2018-02-28 13.73 13.89 13.63 13.67 27051
2018-03-01 13.75 14.33 13.59 14.18 35764
2018-03-02 14.07 14.37 13.74 14.37 49542
2018-03-05 14.25 15.30 14.20 15.11 168165
2018-03-06 15.15 15.27 14.83 14.97 149238
2018-03-07 14.97 15.17 14.70 14.85 119808
2018-03-08 14.91 15.05 14.82 14.87 46090
2018-03-09 14.98 15.07 14.74 14.99 260364
2018-03-12 14.99 15.03 14.70 14.76 68685
2018-03-13 14.77 14.99 14.60 14.82 111985
2018-03-14 14.76 15.06 14.58 14.83 99955
2018-03-15 14.87 15.13 14.65 15.05 92073
2018-03-16 15.03 15.13 14.83 15.07 117063
2018-03-19 15.03 15.13 14.78 15.03 108471
2018-03-20 15.06 15.13 14.83 14.94 93286
2018-03-21 14.95 15.16 14.94 15.09 69100
2018-03-22 14.98 15.36 14.72 15.15 516015
2018-03-23 15.21 15.84 14.91 14.93 106995
2018-03-26 15.05 15.51 14.87 15.33 65179
2018-03-27 15.31 15.43 14.90 15.12 40377
2018-03-28 15.08 15.15 14.73 14.92 28060
2018-03-29 14.72 15.07 14.33 14.33 58999
2018-04-02 14.35 14.73 14.35 14.49 54469
2018-04-03 14.57 14.60 14.21 14.32 98712
2018-04-04 14.19 14.47 14.07 14.07 29541
2018-04-05 14.12 14.17 13.78 13.87 27148
2018-04-06 13.83 14.56 13.83 14.26 88590
2018-04-09 14.39 14.39 13.46 13.52 129517
2018-04-10 13.68 13.68 13.31 13.47 50730
2018-04-11 13.39 13.75 13.39 13.67 25458
2018-04-12 13.68 14.11 13.68 13.95 34561
2018-04-13 13.99 13.99 13.49 13.67 31594
2018-04-16 13.67 14.08 13.67 13.76 45829
2018-04-17 13.84 14.03 13.66 13.89 33447
2018-04-18 13.94 14.38 13.94 14.27 22731
2018-04-19 14.19 14.27 13.96 14.05 27127
2018-04-20 13.97 14.29 13.70 13.83 22330
2018-04-23 13.91 14.12 13.71 13.93 15825
2018-04-24 13.99 14.13 13.73 13.99 21171
2018-04-25 14.00 14.37 13.83 14.29 60948
2018-04-26 14.30 14.38 14.07 14.23 15195
2018-04-27 14.25 14.32 13.70 13.92 62172
2018-04-30 14.09 14.37 13.95 14.25 49564
2018-05-01 14.36 15.01 14.11 14.83 248604
2018-05-02 14.87 15.60 14.81 15.47 38775
2018-05-03 15.51 15.51 14.63 14.71 239326
2018-05-04 14.71 15.41 14.70 15.28 23128
2018-05-07 15.41 15.43 15.28 15.35 42996
2018-05-08 14.80 15.43 14.80 15.30 74847
2018-05-09 15.39 15.40 14.95 15.29 77305
2018-05-10 15.33 15.44 15.21 15.33 98562
2018-05-11 15.37 15.37 15.21 15.31 67164
2018-05-14 15.39 15.53 15.33 15.44 84037
2018-05-15 15.45 15.78 15.42 15.76 60348
2018-05-16 15.77 16.49 15.77 16.31 84976
2018-05-17 16.29 16.88 16.17 16.79 121744
2018-05-18 16.83 16.91 16.59 16.66 134806
2018-05-21 16.76 16.85 16.45 16.66 112062
2018-05-22 16.61 16.76 16.50 16.65 99061
2018-05-23 16.67 17.15 16.59 16.79 92251
2018-05-24 16.86 17.36 16.45 17.20 63477
2018-05-25 17.25 17.65 17.23 17.60 74349
2018-05-29 17.53 17.61 17.14 17.29 80109
2018-05-30 17.47 17.56 17.21 17.32 128091
2018-05-31 17.37 17.45 16.97 17.01 275901
2018-06-01 17.09 17.53 17.02 17.51 160824
2018-06-04 17.58 18.55 17.58 18.25 226845
2018-06-05 18.27 18.61 18.11 18.45 134206
2018-06-06 18.55 19.33 18.13 18.63 169030
2018-06-07 18.59 18.87 18.40 18.53 135024
2018-06-08 18.58 18.87 18.30 18.63 166060
2018-06-11 18.71 18.87 18.52 18.70 316417
2018-06-12 18.79 19.43 18.57 19.07 248112
2018-06-13 19.01 19.16 18.57 18.58 198879
2018-06-14 18.69 18.81 18.30 18.59 251197
2018-06-15 18.57 18.80 18.52 18.55 319606
2018-06-18 18.53 18.96 18.53 18.89 237819
2018-06-19 18.80 19.17 18.80 18.97 207118
2018-06-20 19.10 19.37 19.02 19.23 199413
2018-06-21 19.20 19.23 18.80 18.83 277120
2018-06-22 18.91 19.23 18.55 18.81 1930095
2018-06-25 18.69 19.22 18.43 19.17 147438
2018-06-26 19.19 19.20 18.77 18.88 134008
2018-06-27 18.91 19.23 18.35 18.40 282489
2018-06-28 18.50 18.87 18.12 18.85 130257
2018-06-29 18.91 19.11 18.80 19.02 133812
2018-07-02 18.94 19.00 18.51 18.84 142500
2018-07-03 18.72 19.25 18.53 18.63 110092
2018-07-05 18.78 18.99 18.69 18.97 102228
2018-07-06 18.95 19.22 18.95 19.14 92253
2018-07-09 19.18 19.29 19.01 19.22 130749
2018-07-10 19.22 19.29 18.76 18.85 61285
2018-07-11 18.50 18.83 18.42 18.45 149221
2018-07-12 18.47 18.47 17.81 18.15 116056
2018-07-13 18.11 18.19 17.91 18.03 60774
2018-07-16 18.07 18.30 17.81 18.29 91744
2018-07-17 18.30 18.47 18.18 18.26 79135
2018-07-18 18.21 18.37 18.15 18.31 51246
2018-07-19 18.28 18.37 18.17 18.33 38100
2018-07-20 18.34 18.73 18.34 18.56 49669
2018-07-23 18.57 18.87 18.41 18.77 34485
2018-07-24 18.87 19.12 18.74 19.03 85381
2018-07-25 18.88 19.14 18.77 19.04 67632
2018-07-26 18.99 19.26 18.88 19.07 52873
2018-07-27 19.10 19.23 17.83 17.87 119386
2018-07-30 17.80 18.11 17.53 17.63 59052
2018-07-31 17.01 17.53 14.87 16.34 472573
2018-08-01 16.26 16.96 16.26 16.73 153916
2018-08-02 16.59 17.08 16.59 16.99 59916
2018-08-03 16.97 17.39 16.79 17.34 112086
2018-08-06 17.34 17.47 17.03 17.20 76264
2018-08-07 17.19 17.32 16.38 16.79 130192
2018-08-08 16.79 16.85 16.67 16.77 52152
2018-08-09 16.74 16.91 16.74 16.91 30180
2018-08-10 16.81 17.19 16.76 17.07 99390
2018-08-13 17.10 17.21 16.91 17.15 37609
2018-08-14 17.24 17.68 17.13 17.45 128229
2018-08-15 17.40 17.49 17.13 17.17 50011
2018-08-16 17.31 17.60 17.31 17.56 39730
2018-08-17 17.50 17.96 17.50 17.85 47061
2018-08-20 17.92 18.00 17.47 17.69 30147
2018-08-21 17.69 17.99 17.65 17.77 23049
2018-08-22 17.74 17.86 17.62 17.76 36351
2018-08-23 17.70 17.87 17.69 17.75 38841
2018-08-24 17.77 17.96 17.27 17.71 77887
2018-08-27 17.96 17.96 17.32 17.52 39556
2018-08-28 17.57 17.61 17.27 17.37 29565
2018-08-29 17.39 17.39 17.04 17.17 56098
2018-08-30 17.20 17.44 17.04 17.25 53562
2018-08-31 17.19 17.67 17.19 17.41 37905
2018-09-04 17.34 17.49 17.18 17.45 82575
2018-09-05 17.47 18.09 17.33 17.92 87256
2018-09-06 17.93 17.93 17.73 17.81 25162
2018-09-07 17.71 18.25 17.71 18.10 64965
2018-09-10 18.17 19.05 17.50 18.47 112867
2018-09-11 18.45 18.87 18.25 18.61 78759
2018-09-12 18.50 18.51 18.28 18.44 85780
2018-09-13 18.50 18.65 18.27 18.51 63786
2018-09-14 18.55 18.95 18.36 18.48 74971
2018-09-17 18.56 18.81 18.08 18.78 88930
2018-09-18 18.82 18.82 18.43 18.64 117508
2018-09-19 18.61 18.77 18.43 18.64 150471
2018-09-20 18.67 18.81 18.59 18.67 141895
2018-09-21 18.63 18.82 17.41 17.83 657552
2018-09-24 17.85 18.01 17.44 17.75 95370
2018-09-25 17.58 17.93 17.35 17.42 50301
2018-09-26 17.40 17.75 17.00 17.03 52456
2018-09-27 17.31 17.31 16.62 16.93 37369
2018-09-28 16.84 17.19 16.62 16.95 58633
2018-10-01 17.07 17.27 16.60 16.73 50352
2018-10-02 16.75 17.18 16.08 16.33 70578
2018-10-03 16.33 16.55 16.18 16.29 65323
2018-10-04 16.29 16.48 16.23 16.27 28879
2018-10-05 16.35 16.52 16.06 16.22 60163
2018-10-08 16.22 16.62 16.19 16.50 50388
2018-10-09 16.49 16.61 16.41 16.54 63316
2018-10-10 16.47 16.73 16.34 16.41 51255
2018-10-11 16.38 16.71 16.03 16.20 42792
2018-10-12 16.39 16.43 15.36 15.43 112986
2018-10-15 15.47 15.71 15.13 15.29 44851
2018-10-16 15.30 15.97 15.25 15.91 33172
2018-10-17 15.87 15.87 15.48 15.62 29491
2018-10-18 15.51 15.97 15.17 15.25 29698
2018-10-19 15.23 15.68 14.40 14.67 48379
2018-10-22 14.37 15.55 14.37 15.31 31813
2018-10-23 15.13 15.53 14.67 15.05 11755
2018-10-24 15.10 15.30 14.85 14.86 65898
2018-10-25 15.37 15.45 15.09 15.12 21667
2018-10-26 14.94 15.39 14.67 15.19 37770
2018-10-29 15.31 15.31 14.68 14.77 34320
2018-10-30 14.82 15.17 14.45 14.79 71395
2018-10-31 15.29 15.45 14.95 15.33 97627
2018-11-01 15.29 15.36 14.68 14.74 50961
2018-11-02 14.73 15.29 14.70 14.81 30238
2018-11-05 14.74 15.29 14.74 15.17 22227
2018-11-06 15.13 15.40 15.13 15.38 42405
2018-11-07 15.36 15.91 15.19 15.61 16816
2018-11-08 15.53 15.56 14.80 15.51 15132
2018-11-09 15.60 15.60 14.94 15.31 38805
2018-11-12 15.31 15.57 15.06 15.41 22393
2018-11-13 15.43 15.58 15.16 15.23 18603
2018-11-14 15.39 15.53 14.46 15.51 17958
2018-11-15 15.27 16.95 15.27 16.41 32998
2018-11-16 16.39 16.44 15.81 16.09 63420
2018-11-19 16.00 16.10 15.57 16.01 29077
2018-11-20 15.95 16.00 15.61 15.61 12552
2018-11-21 15.88 16.00 15.49 15.88 27451
2018-11-23 15.74 16.10 15.52 16.00 9085
2018-11-26 16.00 16.00 14.59 15.19 69114
2018-11-27 15.09 15.48 14.84 15.25 22626
2018-11-28 15.49 15.83 15.09 15.63 39249
2018-11-29 15.77 15.97 15.31 15.71 29994
2018-11-30 15.85 15.93 15.61 15.93 38784
2018-12-03 15.93 15.93 15.38 15.58 19666
2018-12-04 15.53 15.53 14.15 14.57 68355
2018-12-06 14.48 14.67 14.27 14.40 37500
2018-12-07 14.46 14.50 13.85 13.99 68025
2018-12-10 13.48 14.00 12.90 13.23 85951
2018-12-11 13.33 14.20 13.33 13.77 67891
2018-12-12 13.89 14.45 13.37 14.22 50011
2018-12-13 14.31 14.31 13.63 13.99 40503
2018-12-14 13.92 14.00 13.66 14.00 20760
2018-12-17 14.00 14.00 13.60 13.90 60054
2018-12-18 13.92 13.92 13.25 13.53 125116
2018-12-19 13.63 13.67 13.08 13.16 27102
2018-12-20 13.21 13.21 12.80 13.01 33196
2018-12-21 12.92 12.93 12.63 12.83 169081
2018-12-24 12.77 12.83 12.63 12.66 12097
2018-12-26 12.75 13.09 12.57 13.07 86557
2018-12-27 12.91 13.13 12.85 13.09 81805
2018-12-28 13.23 13.65 12.83 13.56 41095
2018-12-31 13.66 13.66 13.16 13.31 60354
2019-01-02 13.20 13.55 13.17 13.39 28171
2019-01-03 13.33 13.58 13.33 13.45 33877
2019-01-04 13.67 14.09 13.59 13.99 33031
2019-01-07 14.09 14.41 13.77 14.41 37554
2019-01-08 14.43 14.47 14.26 14.35 48600
2019-01-09 14.37 14.57 14.27 14.39 24388
2019-01-10 14.19 14.19 13.64 13.83 46114
2019-01-11 13.67 13.95 13.53 13.91 265555
2019-01-14 13.93 14.50 13.93 14.24 30196
2019-01-15 14.23 14.49 14.23 14.42 18184
2019-01-16 14.43 14.70 14.21 14.41 41817
2019-01-17 14.35 14.51 14.20 14.31 93627
2019-01-18 14.31 14.39 14.26 14.31 56137
2019-01-22 14.23 14.44 14.04 14.22 133984
2019-01-23 14.25 14.34 14.09 14.16 30411
2019-01-24 14.13 14.31 13.97 14.07 23415
2019-01-25 14.11 14.19 13.93 14.15 25695
2019-01-28 14.03 14.23 14.00 14.10 19168
2019-01-29 14.16 14.18 14.07 14.13 17700
2019-01-30 14.14 14.14 13.97 14.14 23959
2019-01-31 13.93 14.00 12.72 13.05 104586
2019-02-01 13.06 13.23 13.02 13.04 24201
2019-02-04 13.04 13.31 12.92 13.24 27781
2019-02-05 13.33 13.33 13.11 13.19 52620
2019-02-06 13.18 13.21 13.17 13.20 37068
2019-02-07 13.22 13.25 13.11 13.17 15274
2019-02-08 13.00 13.20 12.98 13.11 15862
2019-02-11 13.13 13.17 13.07 13.11 15084
2019-02-12 13.17 13.29 13.09 13.29 53737
2019-02-13 13.95 13.95 13.27 13.39 85725
2019-02-14 13.31 13.43 13.25 13.34 34552
2019-02-15 13.41 14.38 13.41 14.22 41227
2019-02-19 14.43 14.65 14.39 14.50 53064
2019-02-20 14.49 14.79 14.35 14.56 340744
2019-02-21 14.63 14.72 14.49 14.50 26991
2019-02-22 14.51 14.64 14.36 14.48 25404
2019-02-25 14.63 14.69 14.33 14.33 19804
2019-02-26 14.36 14.70 14.04 14.04 18958
2019-02-27 13.96 14.14 13.45 13.84 25669
2019-02-28 14.00 14.05 13.87 13.90 16224
2019-03-01 13.99 13.99 13.58 13.69 8718
2019-03-04 13.61 13.76 13.61 13.67 15832
2019-03-05 13.71 13.74 13.50 13.69 52102
2019-03-06 13.66 13.69 13.53 13.53 44766
2019-03-07 13.27 13.53 13.27 13.29 41451
2019-03-08 13.25 13.58 13.01 13.30 17059
2019-03-11 13.30 13.67 13.30 13.65 15451
2019-03-12 13.66 13.71 13.27 13.49 20424
2019-03-13 13.50 13.81 13.50 13.53 13318
2019-03-14 13.53 13.66 13.40 13.49 9750
2019-03-15 13.43 13.66 13.40 13.53 161350
2019-03-18 13.54 14.09 13.54 13.90 25506
2019-03-19 13.95 14.00 13.91 13.92 27297
2019-03-20 13.77 13.96 13.25 13.71 24136
2019-03-21 13.43 13.76 13.26 13.38 15552
2019-03-22 13.28 13.48 12.62 12.63 70633
2019-03-25 12.73 14.00 12.67 13.37 26644
2019-03-26 13.45 13.95 13.45 13.75 24738
2019-03-27 13.81 14.09 13.79 14.00 64089
2019-03-28 14.00 14.43 13.81 14.39 21717
2019-03-29 14.42 14.52 14.23 14.33 53245
2019-04-01 14.53 14.63 14.45 14.45 33607
2019-04-02 14.25 14.62 14.25 14.60 25095
2019-04-03 14.73 14.86 14.35 14.77 54436
2019-04-04 14.77 14.83 14.63 14.77 60442
2019-04-05 14.77 14.96 14.77 14.87 32557
2019-04-08 14.80 15.12 14.80 15.01 22879
2019-04-09 14.99 15.14 14.62 14.79 34845
2019-04-10 14.62 15.19 14.62 15.09 19545
2019-04-11 15.09 15.19 15.07 15.10 30084
2019-04-12 15.09 15.21 15.01 15.09 60298
2019-04-15 15.08 15.31 15.08 15.15 21078
2019-04-16 15.25 15.93 15.02 15.41 52150
2019-04-17 15.45 15.73 15.35 15.43 19870
2019-04-18 15.34 15.86 15.34 15.85 26808
2019-04-22 15.62 15.87 15.61 15.87 22657
2019-04-23 15.89 16.27 15.89 16.25 24678
2019-04-24 16.21 16.45 15.92 16.27 68187
2019-04-25 16.26 16.41 15.99 15.99 17452
2019-04-26 16.02 16.10 15.89 15.92 22080
2019-04-29 15.97 16.53 15.97 16.53 24616
2019-04-30 16.31 16.51 16.09 16.12 36793
2019-05-01 15.83 15.83 14.46 14.92 33450
2019-05-02 15.48 15.48 14.89 14.91 22182
2019-05-03 14.99 15.67 14.99 15.27 54048
2019-05-06 14.89 15.11 14.88 15.02 43392
2019-05-07 14.85 14.98 14.49 14.77 38179
2019-05-08 14.81 15.49 14.81 15.01 22153
2019-05-09 14.84 15.12 14.67 14.67 18505
2019-05-10 14.67 14.67 14.41 14.60 9843
2019-05-13 14.27 14.93 14.27 14.43 62470
2019-05-14 14.49 14.75 14.29 14.63 39822
2019-05-15 14.47 15.08 14.47 14.68 32845
2019-05-16 14.69 14.70 14.47 14.59 7282
2019-05-17 14.49 14.53 14.27 14.28 15228
2019-05-20 14.15 14.36 13.81 13.93 22860
2019-05-21 13.97 14.84 13.97 14.53 37539
2019-05-22 14.54 14.60 14.29 14.47 15420
2019-05-23 14.34 14.43 14.00 14.10 18094
2019-05-24 14.18 14.45 14.13 14.43 17725
2019-05-28 14.38 14.38 13.49 13.52 33873
2019-05-29 13.53 13.66 13.05 13.05 23091
2019-05-30 13.14 13.24 11.71 11.98 83980
2019-05-31 11.97 12.54 11.18 12.13 50398
2019-06-03 12.15 12.75 12.07 12.19 43917
2019-06-04 12.46 12.83 12.18 12.63 41599
2019-06-05 12.83 12.92 11.93 12.05 26974
2019-06-06 11.97 12.16 11.76 11.94 84835
2019-06-07 11.97 12.26 11.72 11.99 72759
2019-06-10 11.89 12.20 11.28 11.39 86619
2019-06-11 11.37 11.76 11.11 11.28 94915
2019-06-12 11.29 11.33 10.93 11.05 95811
2019-06-13 11.07 11.18 10.87 11.03 67842
2019-06-14 11.03 11.17 11.00 11.05 120205
2019-06-17 11.05 11.05 10.79 10.82 87759
2019-06-18 10.82 11.17 10.75 10.97 65671
2019-06-19 10.93 11.09 10.83 10.91 72906
2019-06-20 11.00 11.03 10.77 11.01 78160
2019-06-21 10.91 11.25 10.78 11.25 231633
2019-06-24 11.25 11.42 10.80 10.84 127965
2019-06-25 10.93 10.93 10.31 10.43 101505
2019-06-26 10.55 11.06 10.32 10.82 104070
2019-06-27 10.87 11.25 10.87 11.24 126976
2019-06-28 11.25 11.43 11.00 11.35 1125964
2019-07-01 11.47 11.93 11.36 11.49 61906
2019-07-02 11.57 11.63 10.96 11.05 54505
2019-07-03 11.13 11.33 11.13 11.16 24507
2019-07-05 11.17 11.53 11.17 11.39 29104
2019-07-08 11.43 11.46 11.15 11.41 47326
2019-07-09 11.43 11.49 11.00 11.26 43468
2019-07-10 11.30 11.53 11.11 11.25 57483
2019-07-11 11.43 11.43 11.01 11.19 45816
2019-07-12 11.20 11.44 11.11 11.20 60159
2019-07-15 11.23 11.33 11.12 11.23 61122
2019-07-16 11.25 11.41 11.14 11.23 73413
2019-07-17 11.18 11.41 11.18 11.23 47496
2019-07-18 11.21 11.41 11.18 11.25 21807
2019-07-19 11.25 11.31 11.21 11.21 27252
2019-07-22 11.22 11.49 11.20 11.44 33282
2019-07-23 11.45 11.55 11.19 11.23 59337
2019-07-24 11.33 11.39 11.25 11.30 72138
2019-07-25 11.31 11.46 11.22 11.25 131773
2019-07-26 11.39 11.51 11.23 11.35 106668
2019-07-29 11.36 11.63 11.11 11.21 83841
2019-07-30 11.20 11.65 11.20 11.61 158668
2019-07-31 11.76 12.31 11.62 11.93 138033
2019-08-01 11.97 12.60 11.95 11.98 123523
2019-08-02 11.95 11.97 11.53 11.94 67447
2019-08-05 11.74 12.01 11.37 11.63 64794
2019-08-06 11.40 11.88 11.40 11.61 52438
2019-08-07 11.47 11.80 11.39 11.58 55366
2019-08-08 11.76 12.06 11.67 11.89 85120
2019-08-09 11.89 11.99 11.59 11.63 71884
2019-08-12 11.53 11.72 11.49 11.65 55515
2019-08-13 12.51 12.51 11.18 11.49 88942
2019-08-14 11.04 11.21 10.55 10.65 62266
2019-08-15 10.65 11.20 10.56 10.61 34528
2019-08-16 10.67 10.76 10.11 10.26 70108
2019-08-19 10.49 10.63 10.17 10.33 72964
2019-08-20 10.29 10.60 9.76 10.49 39714
2019-08-21 10.46 10.91 10.46 10.82 34893
2019-08-22 10.84 11.22 10.43 10.43 63402
2019-08-23 10.37 10.80 10.06 10.13 32536
2019-08-26 10.10 10.54 10.06 10.34 47455
2019-08-27 10.36 10.36 9.96 10.15 71041
2019-08-28 10.24 10.56 9.93 10.43 50578
2019-08-29 10.43 11.23 9.99 10.66 53850
2019-08-30 10.68 11.09 10.46 10.57 35922
2019-09-03 10.70 10.71 10.23 10.33 71106
2019-09-04 10.48 10.68 10.21 10.37 100522
2019-09-05 10.56 10.91 10.53 10.78 82753
2019-09-06 11.01 11.01 10.60 10.61 27484
2019-09-09 10.64 11.17 10.64 11.05 43267
2019-09-10 11.04 11.44 10.87 10.93 91896
2019-09-11 10.96 11.48 10.95 11.43 127783
2019-09-12 11.31 11.35 10.59 10.75 332736
2019-09-13 10.88 11.39 10.83 11.23 72813
2019-09-16 11.35 11.87 10.99 11.53 67174
2019-09-17 11.67 11.67 11.38 11.39 38730
2019-09-18 11.39 11.99 11.03 11.36 40482
2019-09-19 11.39 11.48 10.97 11.06 82167
2019-09-20 11.04 11.19 10.69 10.74 310669
2019-09-23 10.78 11.17 10.78 11.11 68556
2019-09-24 11.23 11.23 10.80 10.93 100384
2019-09-25 10.93 11.25 10.75 11.07 95035
2019-09-26 11.04 11.15 11.00 11.10 41368
2019-09-27 11.11 11.23 11.00 11.07 31417
2019-09-30 11.09 11.15 11.00 11.03 60951
2019-10-01 10.97 11.34 10.73 10.75 75532
2019-10-02 10.65 10.79 10.25 10.56 44709
2019-10-03 10.51 10.93 10.20 10.56 29007
2019-10-04 10.56 10.62 10.33 10.60 34039
2019-10-07 10.55 10.72 10.47 10.55 24171
2019-10-08 10.60 10.60 10.28 10.37 38457
2019-10-09 10.43 10.61 10.22 10.28 57654
2019-10-10 10.33 10.69 10.17 10.52 27792
2019-10-11 10.76 10.84 10.53 10.61 55159
2019-10-14 10.50 10.81 10.39 10.57 42880
2019-10-15 10.60 10.93 10.57 10.65 59031
2019-10-16 10.78 10.80 10.55 10.60 36694
2019-10-17 10.66 10.71 10.50 10.61 38386
2019-10-18 10.53 10.83 10.48 10.58 66810
2019-10-21 10.67 10.87 10.43 10.82 67339
2019-10-22 10.68 10.93 10.56 10.76 70399
2019-10-23 10.72 11.07 10.72 10.89 57925
2019-10-24 10.64 10.92 10.64 10.78 59227
2019-10-25 10.73 11.09 10.69 11.00 18339
2019-10-28 11.17 11.21 10.87 11.01 25912
2019-10-29 11.01 11.29 10.93 10.97 31048
2019-10-30 11.00 11.00 10.60 10.67 49941
2019-10-31 10.85 11.09 10.60 10.89 199558
2019-11-01 11.30 11.33 11.09 11.21 41476
2019-11-04 11.23 12.09 11.23 11.87 90835
2019-11-05 11.47 11.86 11.47 11.60 159183
2019-11-06 11.56 11.56 11.26 11.33 39795
2019-11-07 11.43 11.68 11.35 11.62 76195
2019-11-08 11.79 12.09 11.55 11.62 288733
2019-11-11 11.55 11.86 11.35 11.66 173562
2019-11-12 11.66 11.96 11.53 11.65 118062
2019-11-13 11.55 12.00 11.50 11.71 433762
2019-11-14 11.71 11.88 11.63 11.72 117867
2019-11-15 11.73 12.20 11.73 12.10 243709
2019-11-18 11.98 12.05 11.67 11.94 65244
2019-11-19 11.81 12.27 11.81 12.17 64701
2019-11-20 12.16 12.29 11.79 11.93 141862
2019-11-21 11.93 12.23 11.62 12.09 110946
2019-11-22 12.09 12.10 11.83 11.95 107953
2019-11-25 12.01 12.52 12.01 12.35 154497
2019-11-26 12.35 12.47 12.03 12.12 47799
2019-11-27 12.19 12.35 12.05 12.14 56662
2019-11-29 12.07 12.17 11.71 11.99 87202
2019-12-02 11.99 12.11 11.75 11.86 69178
2019-12-03 11.60 11.88 11.53 11.86 100834
2019-12-04 11.91 12.13 11.82 11.92 32430
2019-12-05 11.94 12.03 11.88 11.97 72942
2019-12-06 12.09 12.25 11.92 12.12 70537
2019-12-09 12.09 12.39 12.01 12.19 72819
2019-12-10 12.22 12.29 12.01 12.17 72174
2019-12-11 12.18 12.30 12.00 12.27 88407
2019-12-12 12.20 12.55 12.08 12.49 67954
2019-12-13 12.52 12.61 12.27 12.49 94638
2019-12-16 12.59 12.84 12.53 12.63 81969
2019-12-17 12.66 12.73 12.48 12.72 70668
2019-12-18 12.77 13.09 12.74 13.06 85017
2019-12-19 12.99 13.22 12.99 13.03 54346
2019-12-20 13.12 13.27 12.96 13.23 304528
2019-12-23 13.25 13.27 13.00 13.10 43570
2019-12-24 12.98 13.14 12.98 13.05 15492
2019-12-26 13.07 13.17 12.78 13.00 36142
2019-12-27 13.03 13.03 12.79 12.95 78433
2019-12-30 12.91 13.15 12.83 13.10 32278
2019-12-31 13.03 13.21 12.49 13.14 59028
2020-01-02 13.21 13.23 12.79 12.91 85729
2020-01-03 12.95 13.19 12.82 13.15 34299
2020-01-06 13.03 13.25 12.95 13.07 60333
2020-01-07 12.97 13.20 12.42 13.05 44659
2020-01-08 13.03 13.15 12.85 13.09 34509
2020-01-09 13.12 13.25 12.93 13.21 32782
2020-01-10 13.19 13.32 12.94 13.03 44002
2020-01-13 13.03 13.32 12.93 13.18 26913
2020-01-14 13.15 13.43 13.07 13.28 93640
2020-01-15 13.27 13.42 13.05 13.19 34546
2020-01-16 13.29 13.39 12.24 12.74 93573
2020-01-17 12.74 12.89 12.72 12.75 33118
2020-01-21 12.76 12.91 12.54 12.74 36301
2020-01-22 12.77 12.85 12.69 12.69 13086
2020-01-23 12.68 12.70 12.34 12.59 22878
2020-01-24 12.61 12.61 12.27 12.37 30883
2020-01-27 12.17 12.44 12.10 12.37 29079
2020-01-28 12.51 12.59 12.32 12.39 21088
2020-01-29 12.40 12.40 11.79 11.95 30210
2020-01-30 11.89 12.08 11.74 11.95 26877
2020-01-31 12.57 13.21 12.39 13.12 82513
2020-02-03 13.17 13.79 12.66 13.31 47028
2020-02-04 13.45 13.55 12.90 13.33 89134
2020-02-05 13.40 13.86 13.27 13.83 92433
2020-02-06 13.84 13.84 13.59 13.66 32557
2020-02-07 13.63 13.93 13.58 13.88 65263
2020-02-10 13.89 14.24 13.86 14.23 61629
2020-02-11 14.29 14.42 14.14 14.29 40464
2020-02-12 14.34 14.42 14.21 14.40 24295
2020-02-13 14.39 14.60 13.67 14.19 61959
2020-02-14 14.33 14.51 13.71 14.08 35403
2020-02-18 14.07 14.34 13.68 13.91 25251
2020-02-19 13.75 14.10 13.75 13.97 20319
2020-02-20 13.95 14.39 13.89 14.25 53185
2020-02-21 14.25 14.25 13.89 13.99 48571
2020-02-24 13.77 13.95 13.68 13.83 35829
2020-02-25 13.87 13.87 13.09 13.20 73678
2020-02-26 13.23 13.75 13.05 13.24 20311
2020-02-27 13.01 13.42 12.05 12.73 30210
2020-02-28 12.49 12.77 11.67 12.01 69114
2020-03-02 12.12 12.58 11.73 12.58 54928
2020-03-03 12.54 12.54 11.89 12.19 29095
2020-03-04 12.24 12.39 11.98 12.32 30661
2020-03-05 12.03 12.46 11.79 12.22 48411
2020-03-06 11.95 12.19 11.54 12.00 36633
2020-03-09 11.33 11.37 10.87 11.00 102793
2020-03-10 11.34 11.40 10.71 11.29 84033
2020-03-11 11.00 11.19 10.47 10.65 39444
2020-03-12 10.15 10.46 9.33 9.49 58303
2020-03-13 9.93 10.75 9.92 10.70 88717
2020-03-16 9.75 10.69 9.75 10.00 93508
2020-03-17 10.13 12.11 9.55 12.11 84064
2020-03-18 11.23 11.93 8.67 9.10 65410
2020-03-19 9.04 10.71 9.04 9.99 76852
2020-03-20 9.92 10.05 9.02 9.49 141399
2020-03-23 9.53 10.29 8.70 8.88 56032
2020-03-24 9.44 9.63 8.86 9.14 72061
2020-03-25 9.16 9.23 8.25 8.80 74821
2020-03-26 8.93 10.05 8.90 10.01 57720
2020-03-27 9.51 9.69 9.24 9.49 60628
2020-03-30 9.85 10.17 9.40 9.89 59514
2020-03-31 9.91 10.28 9.59 10.12 58822
2020-04-01 10.09 10.09 9.01 9.16 110464
2020-04-02 9.15 9.57 8.83 9.11 41185
2020-04-03 9.07 9.41 8.43 9.05 46324
2020-04-06 9.33 9.91 9.31 9.61 79860
2020-04-07 10.07 10.40 9.21 9.48 51369
2020-04-08 9.79 10.42 9.48 9.63 36444
2020-04-09 9.99 10.43 9.87 10.30 37617
2020-04-13 10.17 10.17 9.44 9.55 46131
2020-04-14 9.79 9.90 9.09 9.13 51177
2020-04-15 9.22 9.33 8.55 8.67 83530
2020-04-16 8.67 9.17 8.47 9.16 80673
2020-04-17 9.26 9.76 9.03 9.76 66690
2020-04-20 9.77 9.77 9.25 9.43 20484
2020-04-21 9.05 9.30 8.99 9.01 22548
2020-04-22 9.17 9.23 8.88 9.01 37992
2020-04-23 9.01 9.25 8.81 9.07 29881
2020-04-24 9.33 9.78 9.23 9.56 48894
2020-04-27 9.80 10.57 9.61 10.23 44361
2020-04-28 10.62 10.63 10.07 10.36 47421
2020-04-29 10.64 11.57 10.58 11.14 67390
2020-04-30 10.72 11.05 10.15 10.27 40704
2020-05-01 9.96 10.19 9.67 9.96 44554
2020-05-04 9.77 10.21 9.65 10.19 35391
2020-05-05 10.33 10.33 9.71 9.71 34656
2020-05-06 9.81 9.96 9.50 9.54 32541
2020-05-07 9.79 9.85 9.51 9.63 27303
2020-05-08 9.91 10.19 9.82 9.95 46225
2020-05-11 9.76 10.09 9.60 9.89 78126
2020-05-12 9.90 10.24 9.80 9.85 66726
2020-05-13 9.75 10.04 9.22 9.50 51151
2020-05-14 9.25 9.83 8.92 9.76 62238
2020-05-15 9.70 9.73 9.36 9.67 50206
2020-05-18 10.00 10.46 9.75 10.34 61812
2020-05-19 10.23 10.54 10.05 10.18 40309
2020-05-20 10.43 10.88 10.35 10.66 37480
2020-05-21 10.71 11.03 10.53 10.69 34978
2020-05-22 10.79 11.35 10.69 11.35 45705
2020-05-26 11.87 12.58 11.74 12.17 94278
2020-05-27 12.52 12.67 12.07 12.37 82567
2020-05-28 12.63 12.63 11.46 11.46 54121
2020-05-29 11.41 11.77 11.24 11.39 56163
2020-06-01 11.53 11.53 10.75 10.83 81949
2020-06-02 10.84 11.25 10.66 11.19 67581
2020-06-03 11.40 11.68 11.27 11.61 37882
2020-06-04 11.43 12.16 11.43 12.12 47272
2020-06-05 12.63 13.20 12.31 12.90 66724
2020-06-08 13.43 13.50 12.23 12.56 79437
2020-06-09 12.53 12.73 12.25 12.39 55656
2020-06-10 12.39 12.39 11.57 11.78 64326
2020-06-11 11.35 11.58 10.65 10.83 92412
2020-06-12 11.29 11.81 10.51 11.01 58932
2020-06-15 10.59 11.03 9.89 10.81 56703
2020-06-16 11.30 11.33 10.64 11.03 79717
2020-06-17 11.17 12.26 11.17 11.61 92892
2020-06-18 11.46 11.84 11.37 11.74 78751
2020-06-19 11.87 11.87 11.43 11.72 114666
2020-06-22 11.53 11.83 11.48 11.78 46206
2020-06-23 11.93 12.08 11.75 12.03 53134
2020-06-24 11.87 12.16 11.41 11.52 45720
2020-06-25 11.59 11.91 11.41 11.66 38380
2020-06-26 11.65 11.65 10.99 11.14 114249
2020-06-29 11.15 11.99 10.55 11.86 109051
2020-06-30 11.93 12.42 11.77 12.33 90930
2020-07-01 12.29 12.29 11.88 11.95 59013
2020-07-02 12.25 12.83 11.78 11.82 25684
2020-07-06 12.08 12.08 11.48 11.58 26976
2020-07-07 11.41 11.41 10.87 10.91 34768
2020-07-08 10.97 11.07 10.72 10.93 25270
2020-07-09 11.04 11.18 10.49 10.61 40891
2020-07-10 10.73 11.03 10.59 11.03 22986
2020-07-13 11.17 11.19 10.77 10.91 33100
2020-07-14 10.97 10.98 10.82 10.93 28128
2020-07-15 11.23 11.51 11.06 11.29 62757
2020-07-16 11.29 11.46 10.99 11.10 24217
2020-07-17 11.03 11.28 10.83 11.15 23233
2020-07-20 11.05 11.25 10.40 11.02 22530
2020-07-21 11.11 11.49 11.11 11.45 42159
2020-07-22 11.49 11.63 10.98 11.12 33342
2020-07-23 11.07 11.44 11.07 11.37 16492
2020-07-24 11.40 11.59 11.27 11.48 37305
2020-07-27 11.41 11.57 11.08 11.49 37405
2020-07-28 11.36 11.53 11.30 11.43 61036
2020-07-29 11.97 12.85 11.76 12.64 95925
2020-07-30 12.63 12.83 12.23 12.75 62961
2020-07-31 12.82 12.82 12.09 12.29 42657
2020-08-03 12.51 12.67 12.47 12.58 32697
2020-08-04 12.45 12.65 12.28 12.57 40678
2020-08-05 12.61 12.67 12.46 12.63 37309
2020-08-06 12.55 12.65 12.50 12.65 30718
2020-08-07 12.60 13.17 12.57 13.13 43485
2020-08-10 13.17 13.18 13.04 13.15 93405
2020-08-11 13.18 13.33 12.83 12.91 85398
2020-08-12 13.11 13.31 12.89 13.26 48513
2020-08-13 13.26 13.29 13.09 13.11 39742
2020-08-14 13.11 13.48 13.01 13.48 71719
2020-08-17 13.48 13.48 13.03 13.25 43362
2020-08-18 13.09 13.09 12.84 12.94 33796
2020-08-19 13.03 13.08 12.69 12.99 24435
2020-08-20 12.80 12.98 12.67 12.94 32646
2020-08-21 12.93 12.93 12.45 12.73 64222
2020-08-24 12.73 13.40 12.73 13.40 41509
2020-08-25 13.47 13.77 13.25 13.56 226360
2020-08-26 13.66 13.70 13.31 13.47 99759
2020-08-27 13.57 13.73 13.34 13.53 130740
2020-08-28 13.67 13.67 13.44 13.64 69226
2020-08-31 13.79 13.83 13.59 13.59 99088
2020-09-01 13.58 13.84 13.43 13.71 97678
2020-09-02 13.63 13.82 13.39 13.67 96865
2020-09-03 13.70 13.81 13.58 13.69 26949
2020-09-04 13.85 13.85 13.48 13.75 32002
2020-09-08 13.58 13.58 13.01 13.19 86187
2020-09-09 13.33 13.66 13.13 13.51 42484
2020-09-10 13.61 13.61 13.14 13.27 37081
2020-09-11 13.27 13.43 13.11 13.37 79680
2020-09-14 13.44 13.83 13.37 13.69 62493
2020-09-15 13.79 13.79 13.59 13.67 44749
2020-09-16 13.71 14.10 13.71 14.01 50560
2020-09-17 13.85 14.05 13.85 14.03 53863
2020-09-18 14.12 14.33 13.84 14.31 194008
2020-09-21 14.19 14.19 13.75 13.80 144594
2020-09-22 13.82 13.82 13.00 13.11 61840
2020-09-23 13.15 13.38 12.65 12.71 56797
2020-09-24 12.69 13.33 12.55 13.09 59070
2020-09-25 12.97 13.12 12.83 12.94 42373
2020-09-28 13.07 13.45 13.07 13.33 24655
2020-09-29 13.39 13.61 13.13 13.20 23149
2020-09-30 13.16 13.57 13.05 13.14 36106
2020-10-01 13.25 13.69 13.01 13.31 70369
2020-10-02 13.14 13.51 13.07 13.38 72778
2020-10-05 13.59 13.91 13.37 13.83 44830
2020-10-06 13.83 14.30 13.63 13.94 54783
2020-10-07 14.07 14.07 13.65 13.77 52059
2020-10-08 13.81 13.85 13.43 13.73 65965
2020-10-09 13.92 14.08 13.51 13.93 69280
2020-10-12 13.97 14.31 13.97 14.17 122607
2020-10-13 14.09 14.28 14.07 14.19 55336
2020-10-14 14.27 14.33 14.07 14.10 54817
2020-10-15 14.05 14.25 13.83 14.25 42303
2020-10-16 14.19 14.43 13.94 14.35 37408
2020-10-19 14.49 14.65 14.37 14.46 54432
2020-10-20 14.60 14.74 14.55 14.58 84913
2020-10-21 14.59 14.73 14.59 14.70 17788
2020-10-22 14.90 15.50 14.77 15.15 94173
2020-10-23 16.06 16.06 15.33 15.49 41268
2020-10-26 15.12 15.15 14.59 14.97 74221
2020-10-27 14.85 14.85 14.21 14.41 63922
2020-10-28 13.94 14.22 13.90 14.11 37951
2020-10-29 14.37 15.19 14.30 14.44 92025
2020-10-30 14.47 14.95 14.00 14.39 76992
2020-11-02 14.55 14.96 14.55 14.87 61866
2020-11-03 15.09 15.72 14.97 15.17 92661
2020-11-04 15.05 15.15 14.53 14.67 71377
2020-11-05 14.80 14.97 14.56 14.67 102988
2020-11-06 14.55 14.63 14.04 14.07 61261
2020-11-09 15.65 15.97 15.05 15.37 176697
2020-11-10 15.55 16.51 15.41 16.44 147033
2020-11-11 16.70 16.70 15.36 16.39 99768
2020-11-12 16.32 16.51 15.95 16.47 160134
2020-11-13 16.47 17.05 16.01 16.89 262843
2020-11-16 17.33 18.53 17.19 18.28 141576
2020-11-17 18.17 19.12 17.93 18.77 183970
2020-11-18 19.13 19.25 18.04 18.07 98104
2020-11-19 18.03 18.25 17.55 18.09 129522
2020-11-20 17.79 18.24 17.06 17.97 114181
2020-11-23 18.06 18.26 17.55 17.81 98521
2020-11-24 17.85 18.29 17.57 18.29 355723
2020-11-25 18.29 18.85 17.84 18.21 170403
2020-11-27 18.23 18.23 17.81 18.23 37996
2020-11-30 18.42 18.56 17.64 17.76 81351
2020-12-01 17.49 18.09 17.21 17.95 79182
2020-12-02 18.11 18.13 17.63 17.75 50427
2020-12-03 18.19 18.19 17.61 17.70 156862
2020-12-04 17.92 18.13 17.81 17.89 93330
2020-12-07 18.09 19.03 17.79 18.09 135835
2020-12-08 18.00 18.22 17.83 18.22 61786
2020-12-09 18.27 18.56 18.19 18.50 85582
2020-12-10 18.65 18.95 18.24 18.90 59989
2020-12-11 18.04 19.25 18.04 18.94 63084
2020-12-14 18.98 19.06 18.53 18.57 73794
2020-12-15 18.75 19.47 18.58 19.37 61092
2020-12-16 19.49 19.63 18.88 19.29 56187
2020-12-17 19.51 19.75 19.35 19.67 79726
2020-12-18 19.63 20.56 18.67 19.09 173292
2020-12-21 19.10 19.27 18.57 18.93 120384
2020-12-22 18.58 18.90 18.37 18.65 80977
2020-12-23 19.40 19.40 18.47 18.75 55672
2020-12-24 19.80 19.98 18.52 18.55 36226
2020-12-28 18.71 19.33 18.41 18.57 66247
2020-12-29 18.92 18.92 18.03 18.31 87789
2020-12-30 18.20 18.72 18.20 18.33 134940
2020-12-31 17.83 18.66 17.83 18.42 72138
2021-01-04 17.97 18.59 17.97 18.55 89584
2021-01-05 18.49 19.29 18.49 18.97 102420
2021-01-06 19.29 20.73 19.29 20.27 133723
2021-01-07 21.16 21.16 20.33 20.77 76600
2021-01-08 20.55 21.00 20.13 20.56 73260
2021-01-11 20.49 20.81 20.14 20.73 42999
2021-01-12 20.85 21.36 20.85 21.25 57364
2021-01-13 21.20 21.26 20.43 20.68 45690
2021-01-14 20.91 21.33 20.72 20.99 87696
2021-01-15 20.69 20.77 19.85 20.37 100360
2021-01-19 20.83 21.05 19.92 20.33 58506
2021-01-20 20.27 20.81 20.11 20.45 39840
2021-01-21 20.65 20.72 20.00 20.28 46974
2021-01-22 20.05 20.64 19.83 20.26 65013
2021-01-25 20.26 20.27 19.37 20.11 89331
2021-01-26 20.14 20.31 19.87 20.23 43110
2021-01-27 19.85 20.69 19.12 20.03 90553
2021-01-28 20.17 20.77 19.78 20.54 85987
2021-01-29 20.81 21.08 19.77 19.88 94398
2021-02-01 20.33 21.33 20.27 21.28 105772
2021-02-02 21.33 21.92 21.14 21.58 125571
2021-02-03 21.71 21.85 20.83 21.47 73233
2021-02-04 22.07 22.07 21.37 21.60 84421
2021-02-05 21.80 21.80 21.08 21.53 128968
2021-02-08 21.72 21.98 21.41 21.78 170533
2021-02-09 21.79 21.91 21.48 21.67 69333
2021-02-10 21.91 21.92 21.01 21.64 94903
2021-02-11 21.89 21.95 21.19 21.39 60957
2021-02-12 21.17 21.41 20.95 21.11 84873
2021-02-16 21.05 21.97 21.01 21.83 131703
2021-02-17 21.83 21.99 21.39 21.49 48006
2021-02-18 21.43 21.57 20.94 21.19 84606
2021-02-19 21.29 22.27 21.29 22.25 74508
2021-02-22 22.59 22.89 22.01 22.70 92431
2021-02-23 22.72 23.53 22.23 22.87 123360
2021-02-24 23.09 23.39 22.89 23.22 93196
2021-02-25 23.45 23.45 22.80 22.95 85129
2021-02-26 22.68 23.12 22.51 22.69 84894
2021-03-01 22.87 24.39 22.73 24.29 171133
2021-03-02 24.54 25.21 23.84 24.41 117757
2021-03-03 24.72 25.51 24.43 24.52 90864
2021-03-04 24.79 25.25 24.45 24.59 92893
2021-03-05 24.71 26.03 24.71 26.03 127441
2021-03-08 26.54 28.47 26.45 28.05 220480
2021-03-09 28.97 28.97 26.67 27.27 146023
2021-03-10 26.93 28.57 26.93 28.56 95476
2021-03-11 28.31 28.64 27.91 28.51 98091
2021-03-12 28.70 29.32 28.53 29.05 83295
2021-03-15 29.82 29.82 27.24 27.55 92061
2021-03-16 27.31 27.62 26.18 26.37 112695
2021-03-17 27.41 27.68 25.82 26.31 112111
2021-03-18 26.50 27.27 26.09 26.29 105402
2021-03-19 26.49 26.65 25.33 26.57 271567
2021-03-22 26.61 27.33 25.51 26.01 75097
2021-03-23 25.72 26.59 25.31 25.58 75202
2021-03-24 25.83 26.93 25.69 26.24 152517
2021-03-25 27.15 27.15 26.03 26.47 85027
2021-03-26 26.76 27.17 26.67 27.17 51301
2021-03-29 27.11 27.38 26.67 27.04 62017
2021-03-30 27.25 28.46 27.04 28.15 77058
2021-03-31 28.17 28.52 27.66 27.96 139351
2021-04-01 27.97 28.20 27.55 27.55 80130
2021-04-05 27.54 28.67 27.47 28.55 103429
2021-04-06 28.37 28.64 27.58 27.75 49089
2021-04-07 28.11 28.11 26.99 27.11 64276
2021-04-08 26.95 27.16 26.52 27.14 56449
2021-04-09 27.27 27.63 27.00 27.43 53716
2021-04-12 27.25 27.63 27.06 27.37 49792
2021-04-13 27.18 27.18 26.33 26.52 72253
2021-04-14 26.44 27.02 26.44 26.69 70101
2021-04-15 26.71 26.93 26.10 26.71 47784
2021-04-16 26.77 27.11 26.20 26.99 72057
2021-04-19 26.99 27.38 26.49 26.69 79966
2021-04-20 26.55 26.78 25.47 25.47 105981
2021-04-21 25.25 26.24 24.87 26.06 85855
2021-04-22 26.09 26.58 25.97 26.38 54547
2021-04-23 26.21 27.63 26.00 27.02 50725
2021-04-26 27.02 27.67 26.89 27.09 72555
2021-04-27 26.83 27.52 26.35 26.59 68779
2021-04-28 26.83 27.63 26.27 26.66 70078
2021-04-29 26.97 28.65 26.97 28.00 98646
2021-04-30 27.97 28.31 26.96 27.19 108423
2021-05-03 27.50 28.81 27.50 28.69 70419
2021-05-04 28.59 29.31 28.34 29.21 50553
2021-05-05 29.21 29.62 28.81 29.57 68926
2021-05-06 29.65 30.01 29.20 29.85 327996
2021-05-07 29.51 30.45 29.33 29.77 199140
2021-05-10 29.73 30.00 28.02 28.09 99853
2021-05-11 27.58 28.26 26.85 28.01 60304
2021-05-12 28.04 28.18 27.10 27.29 51985
2021-05-13 27.11 28.24 27.11 27.91 60474
2021-05-14 27.91 28.36 27.16 28.15 44985
2021-05-17 28.36 28.56 27.77 28.47 39973
2021-05-18 28.32 29.29 28.32 28.65 93792
2021-05-19 28.47 28.80 27.55 28.63 156777
2021-05-20 28.73 29.19 28.13 29.16 53320
2021-05-21 29.33 29.81 29.01 29.28 117786
2021-05-24 29.49 29.49 28.12 28.25 110419
2021-05-25 27.36 28.55 27.36 27.63 93070
2021-05-26 27.67 28.18 27.59 28.01 351895
2021-05-27 28.37 28.71 28.28 28.61 116422
2021-05-28 28.23 28.70 27.95 28.63 81829
2021-06-01 28.82 29.42 28.82 29.11 124989
2021-06-02 29.23 29.23 27.98 28.22 73830
2021-06-03 28.21 28.48 27.92 28.33 167704
2021-06-04 28.33 28.64 28.31 28.53 70546
2021-06-07 28.75 28.75 28.33 28.59 121008
2021-06-08 28.51 28.51 27.84 27.95 84495
2021-06-09 27.95 28.22 27.50 28.05 68776
2021-06-10 28.15 28.15 27.50 27.52 66412
2021-06-11 28.35 28.35 27.57 27.67 61915
2021-06-14 27.53 27.94 26.99 27.33 109018
2021-06-15 27.35 28.02 27.13 27.71 68535
2021-06-16 27.10 28.55 27.10 28.27 53640
2021-06-17 29.13 29.13 27.05 27.58 108136
2021-06-18 27.01 27.63 26.09 26.86 275800
2021-06-21 26.97 27.68 26.87 27.58 77056
2021-06-22 27.57 28.35 26.91 27.40 61800
2021-06-23 27.50 27.67 27.21 27.34 122752
2021-06-24 27.63 27.89 27.26 27.63 63636
2021-06-25 27.79 27.98 26.74 27.04 307938
2021-06-28 27.93 27.93 26.28 26.52 97599
2021-06-29 27.26 27.26 26.30 26.31 58456
2021-06-30 26.15 26.71 25.85 26.16 75049
2021-07-01 26.37 26.96 26.13 26.75 92838
2021-07-02 26.76 26.93 26.39 26.44 48694
2021-07-06 26.31 26.31 25.31 25.71 64836
2021-07-07 25.64 26.06 25.26 25.87 83682
2021-07-08 25.31 25.83 24.89 25.33 54001
2021-07-09 25.73 26.91 25.66 26.71 93727
2021-07-12 26.36 27.38 26.07 27.13 62230
2021-07-13 27.13 27.40 26.21 26.43 67740
2021-07-14 26.93 27.11 26.27 26.39 47073
2021-07-15 26.57 26.79 25.63 26.50 72577
2021-07-16 26.29 26.98 25.97 26.23 63348
2021-07-19 25.67 26.14 24.97 25.16 80337
2021-07-20 25.39 26.69 25.17 25.83 98166
2021-07-21 26.22 26.75 26.02 26.55 59359
2021-07-22 26.07 26.55 25.60 25.78 65043
2021-07-23 26.11 26.22 25.51 25.95 69853
2021-07-26 25.97 26.69 25.87 26.13 62847
2021-07-27 25.88 26.47 25.51 26.19 38340
2021-07-28 26.32 27.05 26.07 26.67 40825
2021-07-29 26.51 26.79 25.37 25.53 80326
2021-07-30 25.52 26.65 24.15 24.43 166983
2021-08-02 24.47 26.08 23.56 23.64 166170
2021-08-03 23.64 23.76 22.51 23.31 157317
2021-08-04 23.05 23.67 22.69 23.34 72837
2021-08-05 23.37 23.87 23.23 23.31 72744
2021-08-06 24.02 24.49 23.65 24.20 61873
2021-08-09 24.11 24.11 23.33 23.59 112216
2021-08-10 23.59 24.49 23.21 24.33 65718
2021-08-11 24.37 24.73 23.87 24.67 68866
2021-08-12 23.69 24.47 23.59 23.97 142138
2021-08-13 24.03 24.48 23.72 24.23 79360
2021-08-16 24.15 24.55 23.47 24.15 111273
2021-08-17 24.11 24.27 23.60 23.84 54319
2021-08-18 23.84 24.18 23.34 23.51 59245
2021-08-19 23.33 23.53 22.89 23.13 63078
2021-08-20 22.94 23.79 22.94 23.55 64269
2021-08-23 23.84 24.04 23.65 23.90 39274
2021-08-24 23.86 23.87 23.47 23.73 32092
2021-08-25 23.97 24.11 23.58 23.63 56842
2021-08-26 23.58 23.91 23.43 23.49 47659
2021-08-27 23.73 24.47 23.73 24.29 68397
2021-08-30 24.01 24.45 23.84 24.17 106029
2021-08-31 24.30 24.50 23.92 24.45 73770
2021-09-01 24.73 24.73 24.00 24.33 129306
2021-09-02 24.33 24.61 24.29 24.48 40912
2021-09-03 24.39 24.61 24.22 24.25 77665
2021-09-07 24.35 24.59 24.00 24.09 34023
2021-09-08 24.00 24.24 23.97 24.23 69876
2021-09-09 24.13 24.43 24.10 24.10 52567
2021-09-10 24.28 24.43 24.20 24.33 45502
2021-09-13 24.42 24.85 24.21 24.80 83917
2021-09-14 24.79 24.94 23.99 24.06 83158
2021-09-15 24.05 24.62 24.05 24.33 80982
2021-09-16 24.28 24.49 24.18 24.39 46140
2021-09-17 24.50 24.81 24.34 24.73 173158
2021-09-20 24.14 24.55 23.58 24.17 88953
2021-09-21 24.39 24.43 24.06 24.10 56992
2021-09-22 24.33 24.75 24.11 24.33 52032
2021-09-23 24.64 25.38 24.64 25.16 82513
2021-09-24 25.32 25.43 24.70 24.73 62992
2021-09-27 24.92 26.59 24.92 26.33 71734
2021-09-28 26.40 26.40 25.44 25.71 59569
2021-09-29 25.74 26.25 25.73 26.13 41049
2021-09-30 26.21 26.67 26.13 26.31 72111
2021-10-01 26.49 27.33 26.49 27.09 57694
2021-10-04 27.21 27.75 26.54 27.35 51234
2021-10-05 27.67 27.83 27.37 27.79 34137
2021-10-06 27.67 27.83 26.99 27.63 48423
2021-10-07 27.98 28.27 27.50 27.80 30120
2021-10-08 27.75 28.20 27.75 27.95 18417
2021-10-11 27.91 27.97 27.51 27.57 19648
2021-10-12 27.68 27.81 27.50 27.53 28834
2021-10-13 27.69 27.75 27.33 27.55 31782
2021-10-14 27.91 27.91 27.50 27.69 29553
2021-10-15 28.09 28.97 27.83 27.83 49410
2021-10-18 27.98 28.01 27.52 27.63 27195
2021-10-19 27.67 28.20 27.50 27.89 39466
2021-10-20 27.99 28.59 27.87 28.49 32745
2021-10-21 28.46 28.65 28.24 28.47 17956
2021-10-22 28.61 28.70 28.23 28.55 21244
2021-10-25 28.61 29.07 28.57 28.83 24165
2021-10-26 28.78 29.15 28.35 28.63 49905
2021-10-27 28.47 28.90 28.22 28.39 39586
2021-10-28 28.45 29.00 28.17 28.17 52369
2021-10-29 28.45 29.67 28.13 29.62 71359
2021-11-01 29.88 30.97 29.88 30.40 99852
2021-11-02 30.48 31.00 30.28 30.97 101622
2021-11-03 31.03 32.58 31.03 31.31 134761
2021-11-04 31.33 31.47 30.73 31.24 93447
2021-11-05 31.33 32.01 31.33 31.99 96051
2021-11-08 32.00 32.24 31.57 31.73 54970
2021-11-09 31.64 31.76 31.35 31.49 26959
2021-11-10 31.38 31.67 31.35 31.53 32041
2021-11-11 31.67 31.77 31.48 31.73 45958
2021-11-12 31.73 31.73 31.11 31.35 59497
2021-11-15 31.47 31.54 30.85 31.19 97140
2021-11-16 31.13 31.38 30.98 30.98 43446
2021-11-17 30.99 30.99 30.51 30.73 41526
2021-11-18 30.99 32.24 30.99 32.14 137245
2021-11-19 31.99 32.00 31.33 31.67 56875
2021-11-22 32.06 33.00 31.96 32.02 72889
2021-11-23 32.21 32.79 32.11 32.69 49996
2021-11-24 32.65 32.84 32.27 32.39 43179
2021-11-26 31.74 31.94 30.08 30.81 51396
2021-11-29 32.00 32.00 30.67 30.74 75633
2021-11-30 30.47 31.00 30.05 30.41 140988
2021-12-01 30.82 31.64 29.96 30.07 95029
2021-12-02 30.10 31.35 30.10 30.85 63924
2021-12-03 31.05 31.37 29.39 29.91 186670
2021-12-06 30.27 31.14 29.57 30.57 102534
2021-12-07 30.81 31.83 29.98 30.25 131842
2021-12-08 30.52 30.75 29.93 30.50 83107
2021-12-09 30.45 30.54 29.81 29.93 53218
2021-12-10 30.13 30.13 29.36 29.85 64830
2021-12-13 29.81 30.05 29.40 29.84 89971
2021-12-14 29.63 30.03 28.95 29.31 139962
2021-12-15 29.56 29.56 28.77 29.16 193471
2021-12-16 29.59 30.22 29.17 29.83 170838
2021-12-17 29.83 30.16 29.17 29.83 232903
2021-12-20 29.67 29.97 28.92 29.85 262299
2021-12-21 30.25 31.25 30.10 31.08 142398
2021-12-22 31.07 31.57 30.67 31.51 42963
2021-12-23 31.74 32.06 31.39 31.49 42463
2021-12-27 31.67 32.20 31.47 31.95 66018
2021-12-28 32.00 32.23 31.75 32.04 42937
2021-12-29 32.12 32.41 31.92 32.15 54090
2021-12-30 32.13 32.42 31.71 31.79 44910
2021-12-31 32.63 32.63 31.38 31.55 48615
2022-01-03 31.69 31.97 31.23 31.31 70135
2022-01-04 31.56 32.15 31.56 31.71 38910
2022-01-05 31.89 32.34 31.56 31.61 40557
2022-01-06 31.87 32.67 31.87 32.49 115008
2022-01-07 32.67 33.08 32.47 32.80 31237
2022-01-10 32.89 33.09 32.22 32.59 145183
2022-01-11 32.73 32.73 31.81 32.27 40629
2022-01-12 32.42 32.47 31.85 32.32 38691
2022-01-13 32.61 33.05 32.51 32.66 41394
2022-01-14 32.39 33.03 32.31 32.97 46602
2022-01-18 33.11 33.57 31.88 32.16 68144
2022-01-19 32.48 32.48 30.61 30.75 51738
2022-01-20 30.62 31.16 29.78 29.94 42195
2022-01-21 29.49 30.49 29.11 29.55 76472
2022-01-24 29.27 30.72 29.02 30.65 63839
2022-01-25 30.22 30.67 29.52 30.15 42937
2022-01-26 30.23 31.49 29.74 30.40 53285
2022-01-27 30.41 31.00 29.29 29.51 53788
2022-01-28 29.31 29.82 27.98 28.98 70428
2022-01-31 28.89 29.25 28.42 29.15 50973
2022-02-01 29.56 30.65 29.31 30.40 104110
2022-02-02 30.60 31.46 30.25 30.50 61611
2022-02-03 30.29 31.25 30.29 30.90 52696
2022-02-04 30.96 31.52 30.50 31.21 58431
2022-02-07 31.17 31.27 30.50 31.02 41678
2022-02-08 31.04 31.74 31.04 31.48 35408
2022-02-09 31.65 31.65 30.60 30.77 33204
2022-02-10 30.97 30.97 30.30 30.48 70258
2022-02-11 30.31 31.33 30.31 30.66 41867
2022-02-14 30.71 31.51 29.57 29.68 41646
2022-02-15 29.85 31.00 29.66 30.32 54048
2022-02-16 30.13 30.69 29.75 30.47 33842
2022-02-17 30.35 31.42 30.16 30.21 36769
2022-02-18 29.98 30.56 29.97 30.08 42500
2022-02-22 29.82 29.89 29.06 29.28 49664
2022-02-23 29.41 29.60 28.46 28.56 40292
2022-02-24 27.58 28.95 27.03 28.73 89439
2022-02-25 28.92 29.65 28.92 29.50 32743
2022-02-28 29.11 29.59 28.84 28.95 45635
2022-03-01 28.84 28.84 27.50 27.83 74518
2022-03-02 28.12 29.71 28.08 28.72 46244
2022-03-03 28.86 28.86 28.22 28.42 29389
2022-03-04 28.15 28.45 27.48 27.66 42320
2022-03-07 27.57 27.57 27.10 27.10 97135
2022-03-08 27.26 28.03 27.09 27.36 69323
2022-03-09 27.87 28.53 27.84 28.09 43494
2022-03-10 27.67 28.11 27.42 27.78 96581
2022-03-11 28.14 29.06 27.68 27.75 31425
2022-03-14 27.86 28.53 27.86 28.18 37193
2022-03-15 28.37 28.43 27.80 27.89 24974
2022-03-16 28.27 28.75 27.90 28.65 81229
2022-03-17 28.36 28.91 28.16 28.48 52785
2022-03-18 28.53 28.72 27.93 28.69 192638
2022-03-21 28.70 28.70 28.16 28.35 64156
2022-03-22 28.70 28.87 28.36 28.69 61370
2022-03-23 28.67 29.00 27.71 27.80 39176
2022-03-24 27.91 28.37 27.68 28.36 33688
2022-03-25 28.24 29.25 28.24 29.15 69394
2022-03-28 28.95 29.45 28.44 28.65 44928
2022-03-29 28.97 30.05 28.60 28.79 36900
2022-03-30 28.79 28.79 27.62 27.84 32973
2022-03-31 27.79 28.21 27.33 27.38 38365
2022-04-01 27.59 27.61 27.02 27.41 35547
2022-04-04 27.29 27.47 26.82 27.25 51136
2022-04-05 27.19 27.29 26.63 26.67 35771
2022-04-06 26.61 26.81 26.19 26.22 61314
2022-04-07 26.16 26.16 25.41 25.73 74607
2022-04-08 25.71 26.26 25.69 25.84 91468
2022-04-11 26.05 26.66 25.76 25.84 89591
2022-04-12 25.91 26.38 25.68 25.82 55551
2022-04-13 25.55 26.03 25.55 25.96 68145
2022-04-14 26.00 26.28 25.54 25.66 66545
2022-04-18 25.61 25.87 25.50 25.71 44762
2022-04-19 25.83 26.37 25.83 26.34 72012
2022-04-20 26.54 26.96 26.31 26.62 65257
2022-04-21 26.93 26.93 25.75 26.01 56132
2022-04-22 26.00 26.30 25.31 25.40 60643
2022-04-25 25.47 25.93 24.74 25.24 46353
2022-04-26 24.93 25.03 24.43 24.50 57906
2022-04-27 24.30 24.81 24.29 24.56 65144
2022-04-28 24.86 25.17 24.39 25.17 55756
2022-04-29 24.25 24.82 23.36 23.52 112028
2022-05-02 23.68 24.03 23.05 23.50 97862
2022-05-03 23.24 24.22 23.09 23.81 91230
2022-05-04 23.76 24.26 23.45 24.11 104410
2022-05-05 24.04 24.04 22.82 23.16 120695
2022-05-06 23.05 23.80 22.71 22.99 114244
2022-05-09 22.83 23.11 22.55 22.78 80262
2022-05-10 22.99 23.47 22.11 22.42 93467
2022-05-11 22.49 23.08 22.40 22.66 79634
2022-05-12 22.69 22.90 22.47 22.85 86258
2022-05-13 23.01 23.65 22.98 23.28 92986
2022-05-16 23.32 23.69 23.03 23.31 62582
2022-05-17 23.52 23.90 23.52 23.74 51166
2022-05-18 23.41 23.52 23.00 23.25 58684
2022-05-19 23.10 23.82 23.10 23.35 72681
2022-05-20 23.61 23.61 22.96 23.56 45750
2022-05-23 23.98 25.13 23.74 23.96 60893
2022-05-24 23.93 24.34 23.60 24.29 53202
2022-05-25 24.28 24.58 24.01 24.55 88982
2022-05-26 24.84 25.20 24.26 24.71 53372
2022-05-27 24.92 25.06 24.86 24.92 41665
2022-05-31 24.92 25.55 24.82 25.49 86787
2022-06-01 25.47 25.54 25.04 25.23 41422
2022-06-02 25.17 25.89 25.07 25.80 44442
2022-06-03 25.73 26.16 25.40 26.07 261114
2022-06-06 26.26 26.89 26.25 26.33 133635
2022-06-07 26.02 27.09 25.48 25.88 112603
2022-06-08 25.89 25.89 24.97 25.25 57233
2022-06-09 25.30 25.34 24.92 24.92 100871
2022-06-10 24.66 25.00 23.67 23.74 44578
2022-06-13 23.29 23.66 22.67 22.74 76397
2022-06-14 22.84 23.47 22.66 23.40 153877
2022-06-15 23.42 23.77 22.90 23.29 109946
2022-06-16 22.83 23.29 22.18 22.51 104286
2022-06-17 22.76 22.95 22.48 22.66 122637
2022-06-21 23.30 23.30 22.66 22.88 208179
2022-06-22 22.60 23.27 22.18 22.98 91626
2022-06-23 23.08 23.28 22.39 22.75 57020
2022-06-24 22.94 23.28 22.64 22.78 205681
2022-06-27 23.05 23.13 22.70 22.83 85904
2022-06-28 22.88 23.23 22.66 22.70 59589
2022-06-29 22.85 23.15 22.38 22.49 68512
2022-06-30 22.17 22.92 22.05 22.67 64404
2022-07-01 22.66 23.20 22.60 23.14 60720
2022-07-05 22.71 23.37 22.51 23.37 37285
2022-07-06 23.22 23.28 22.71 22.76 37993
2022-07-07 22.85 23.24 22.60 22.73 54365
2022-07-08 22.74 22.75 22.39 22.71 30840
2022-07-11 22.61 22.80 22.33 22.73 54005
2022-07-12 22.71 22.95 22.52 22.52 57116
2022-07-13 22.31 22.37 21.96 22.22 44319
2022-07-14 21.86 22.00 21.52 21.78 38154
2022-07-15 22.17 22.59 22.01 22.35 51381
2022-07-18 22.64 23.15 22.64 22.97 68746
2022-07-19 23.25 23.81 22.82 23.66 54172
2022-07-20 23.54 24.45 22.37 24.33 49914
2022-07-21 24.22 24.32 23.84 24.26 35176
2022-07-22 24.26 24.45 23.97 24.04 30912
2022-07-25 24.22 24.58 24.11 24.17 30852
2022-07-26 24.15 25.11 24.15 24.46 87034
2022-07-27 24.47 25.62 24.47 25.30 45664
2022-07-28 25.13 25.82 24.75 25.30 37533
2022-07-29 25.44 26.65 25.18 26.46 49214
2022-08-01 26.57 27.11 26.45 26.93 58140
2022-08-02 26.91 27.44 26.40 27.34 62178
2022-08-03 27.62 27.99 27.12 27.70 92232
2022-08-04 27.89 28.00 27.18 27.70 59398
2022-08-05 27.50 27.78 27.17 27.27 38288
2022-08-08 27.43 27.81 27.33 27.75 70171
2022-08-09 27.78 28.06 27.50 28.01 90942
2022-08-10 28.22 28.22 27.71 27.84 37466
2022-08-11 27.95 27.97 27.78 27.97 26425
2022-08-12 28.00 28.57 27.80 28.42 75549
2022-08-15 28.33 28.70 28.25 28.52 38095
2022-08-16 28.64 28.64 28.28 28.53 29874
2022-08-17 28.47 28.63 28.20 28.50 22818
2022-08-18 28.57 28.64 28.22 28.52 19724
2022-08-19 28.28 28.28 27.88 28.06 24022
2022-08-22 27.87 27.87 27.02 27.34 29128
2022-08-23 27.31 27.52 27.21 27.35 26529
2022-08-24 27.31 27.44 27.00 27.41 33890
2022-08-25 27.40 27.81 27.37 27.79 34971
2022-08-26 27.79 27.86 27.58 27.59 61839
2022-08-29 27.33 27.84 27.33 27.44 58460
2022-08-30 27.64 27.89 27.20 27.38 57618
2022-08-31 27.54 27.54 26.95 26.97 105564
2022-09-01 26.56 26.95 26.53 26.75 69899
2022-09-02 26.83 27.18 26.24 26.50 35711
2022-09-06 26.53 26.75 26.07 26.21 53788
2022-09-07 26.00 26.65 25.87 26.54 141959
2022-09-08 26.53 26.80 26.28 26.60 45638
2022-09-09 26.78 26.92 26.49 26.66 49430
2022-09-12 26.70 26.94 26.61 26.88 80557
2022-09-13 26.63 26.76 25.29 25.33 53351
2022-09-14 25.36 25.58 24.68 24.92 95813
2022-09-15 25.00 25.89 25.00 25.60 134997
2022-09-16 25.59 26.00 25.10 25.80 142785
2022-09-19 25.62 26.02 25.51 25.73 40999
2022-09-20 25.52 25.67 25.10 25.45 45868
2022-09-21 25.71 25.75 25.13 25.30 49908
2022-09-22 25.25 25.25 24.32 24.40 64698
2022-09-23 24.35 24.35 23.36 23.50 102529
2022-09-26 23.62 24.45 23.62 24.02 103555
2022-09-27 24.17 24.25 23.46 23.68 78812
2022-09-28 23.70 23.78 23.41 23.52 88029
2022-09-29 23.49 23.54 22.70 22.86 95446
2022-09-30 23.04 23.40 22.80 23.07 120343
2022-10-03 23.37 23.84 23.16 23.72 112672
2022-10-04 24.00 24.77 24.00 24.66 94945
2022-10-05 24.46 24.69 24.07 24.18 47062
2022-10-06 23.99 24.18 23.67 23.69 70542
2022-10-07 23.50 23.57 23.13 23.38 61004
2022-10-10 23.67 23.67 23.12 23.16 54096
2022-10-11 23.15 23.44 23.00 23.26 50949
2022-10-12 23.30 23.60 23.03 23.26 50819
2022-10-13 22.78 24.15 22.56 24.15 93706
2022-10-14 24.37 24.37 23.66 23.68 37867
2022-10-17 24.05 24.50 24.00 24.41 54663
2022-10-18 24.69 24.92 24.23 24.43 38825
2022-10-19 24.23 24.54 23.64 23.85 68541
2022-10-20 23.98 24.18 23.11 23.39 99103
2022-10-21 23.58 23.81 23.43 23.63 55212
2022-10-24 23.67 24.25 23.63 23.94 59716
2022-10-25 23.97 24.43 23.97 24.40 59402
2022-10-26 24.35 24.58 24.17 24.20 34287
2022-10-27 24.48 24.78 24.35 24.45 49561
2022-10-28 24.35 24.87 24.05 24.17 110486
2022-10-31 23.98 24.08 23.44 23.95 82732
2022-11-01 24.20 24.26 23.96 24.09 51818
2022-11-02 24.10 24.67 23.75 23.79 61601
2022-11-03 23.50 23.50 22.72 22.75 61221
2022-11-04 22.95 23.69 22.95 23.64 47981
2022-11-07 23.86 24.56 23.73 24.34 98190
2022-11-08 24.47 24.69 24.03 24.28 93762
2022-11-09 24.10 24.41 23.68 23.70 45179
2022-11-10 24.39 25.14 24.39 24.93 59812
2022-11-11 24.93 25.36 24.45 24.49 43186
2022-11-14 24.32 24.55 23.99 24.46 45733
2022-11-15 24.78 25.21 24.61 24.70 47417
2022-11-16 24.53 24.70 24.42 24.70 92566
2022-11-17 24.44 24.89 24.44 24.60 59626
2022-11-18 24.82 25.14 24.65 24.92 50817
2022-11-21 25.03 25.14 24.88 24.94 38227
2022-11-22 25.02 25.36 24.96 25.26 32019
2022-11-23 25.18 25.48 24.91 24.95 27543
2022-11-25 24.95 25.33 24.95 25.33 7359
2022-11-28 25.03 25.17 24.61 24.77 32725
2022-11-29 24.79 25.23 24.74 24.99 52459
2022-11-30 24.93 25.61 24.59 25.59 84648
2022-12-01 25.75 25.75 25.14 25.35 59811
2022-12-02 25.16 25.64 25.06 25.37 59811
2022-12-05 25.15 25.64 24.49 24.85 43550
2022-12-06 24.69 24.95 24.54 24.82 54363
2022-12-07 24.63 24.92 24.51 24.70 38186
2022-12-08 24.75 24.90 24.62 24.71 32952
2022-12-09 24.58 24.90 24.50 24.86 30336
2022-12-12 24.93 25.20 24.68 24.82 42018
2022-12-13 25.47 25.79 24.85 25.07 51269
2022-12-14 24.96 25.31 24.81 24.85 58288
2022-12-15 24.71 24.95 24.35 24.47 70404
2022-12-16 24.25 24.48 24.00 24.42 129212
2022-12-19 24.35 24.71 23.83 24.08 91855
2022-12-20 24.03 24.14 23.76 23.86 56446
2022-12-21 24.19 24.73 24.05 24.65 128683
2022-12-22 24.50 24.50 24.04 24.39 64316
2022-12-23 24.33 24.64 24.33 24.54 23570
2022-12-27 24.64 24.74 24.10 24.28 81426
2022-12-28 24.45 24.50 23.95 23.96 33992
2022-12-29 24.16 24.48 24.10 24.22 37849
2022-12-30 24.11 24.42 24.11 24.32 40309
2023-01-03 24.52 24.66 24.08 24.12 52033
2023-01-04 24.32 24.61 24.27 24.30 36425
2023-01-05 24.17 24.17 23.86 23.94 33035
2023-01-06 24.07 24.82 23.94 24.59 53178
2023-01-09 24.78 24.88 24.40 24.46 46984
2023-01-10 24.42 24.65 24.29 24.62 35286
2023-01-11 24.73 25.05 24.56 24.75 59414
2023-01-12 24.92 25.28 24.71 25.13 47238
2023-01-13 24.91 25.39 24.82 25.37 59981
2023-01-17 25.25 25.67 25.08 25.48 40353
2023-01-18 25.49 25.72 24.92 25.03 50317
2023-01-19 24.79 25.26 24.61 25.15 46324
2023-01-20 25.36 25.65 25.17 25.60 61134
2023-01-23 25.58 26.01 25.58 25.89 42132
2023-01-24 25.88 25.94 25.66 25.72 26625
2023-01-25 25.60 25.86 25.39 25.67 55701
2023-01-26 25.87 25.95 25.65 25.80 32536
2023-01-27 25.81 26.06 25.52 25.92 21538
2023-01-30 25.69 26.88 25.69 26.36 65324
2023-01-31 27.39 29.15 26.89 28.77 112547
2023-02-01 28.79 30.05 28.59 30.05 119296
2023-02-02 30.15 31.19 30.07 31.13 92255
2023-02-03 30.87 31.36 30.47 30.79 59754
2023-02-06 30.82 31.08 30.43 30.62 41411
2023-02-07 30.50 31.05 30.33 30.75 46591
2023-02-08 30.49 30.79 30.23 30.62 36952
2023-02-09 30.93 30.98 29.88 30.33 36254
2023-02-10 30.42 30.80 29.94 30.73 59229
2023-02-13 30.82 30.96 30.32 30.62 63816
2023-02-14 30.43 30.96 30.30 30.65 52397
2023-02-15 30.36 31.03 30.24 30.63 88221
2023-02-16 30.20 31.04 30.20 30.35 67107
2023-02-17 30.72 30.99 29.50 30.79 55896
2023-02-21 30.50 30.64 30.15 30.25 43490
2023-02-22 30.27 30.28 29.66 30.05 42461
2023-02-23 30.17 30.40 30.07 30.10 38564
2023-02-24 29.76 30.30 29.73 30.15 59399
2023-02-27 30.37 30.51 29.93 30.04 37372
2023-02-28 30.31 30.50 30.20 30.25 64594
2023-03-01 30.22 30.57 30.00 30.48 53924
2023-03-02 30.28 30.51 30.11 30.46 70418
2023-03-03 30.55 30.77 30.10 30.43 117255
2023-03-06 30.46 30.68 29.99 30.07 59744
2023-03-07 29.93 29.93 29.24 29.27 49401
2023-03-08 29.26 29.45 29.01 29.27 30763
2023-03-09 29.18 29.22 27.18 27.26 51103
2023-03-10 26.88 27.04 25.02 25.76 308111
2023-03-13 24.96 26.62 23.75 26.12 185864
2023-03-14 27.65 27.85 26.07 26.37 107364
2023-03-15 25.43 26.83 24.72 26.76 100103
2023-03-16 26.42 27.97 26.11 27.09 87719
2023-03-17 26.65 26.74 25.96 26.34 187629
2023-03-20 26.60 26.86 25.71 25.87 66706
2023-03-21 26.30 27.05 26.20 26.90 74161
2023-03-22 26.78 27.09 26.54 26.78 125065
2023-03-23 26.95 26.95 26.19 26.37 139464
2023-03-24 26.17 27.09 25.99 27.08 82023
2023-03-27 27.41 27.88 27.26 27.51 76868
2023-03-28 27.35 27.43 26.62 26.71 51400
2023-03-29 27.00 27.11 26.70 26.98 72478
2023-03-30 27.20 27.37 26.55 26.58 92319
2023-03-31 26.73 26.73 25.75 26.04 189461
2023-04-03 26.10 26.43 25.60 25.63 84236
2023-04-04 25.76 25.99 25.44 25.97 116995
2023-04-05 25.70 25.99 25.39 25.81 77197
2023-04-06 25.84 26.39 25.84 26.10 63052
2023-04-10 25.93 26.60 25.74 26.10 350402
2023-04-11 26.20 26.32 26.00 26.16 79160
2023-04-12 26.35 26.40 25.82 25.87 94070
2023-04-13 25.97 26.27 25.77 25.97 43408
2023-04-14 26.08 26.25 25.64 25.76 47209
2023-04-17 25.70 25.79 24.87 25.04 92593
2023-04-18 25.07 25.07 24.27 24.36 57201
2023-04-19 24.36 25.10 24.31 24.95 39553
2023-04-20 24.72 25.08 24.66 25.04 35206
2023-04-21 24.99 25.23 24.55 24.92 62816
2023-04-24 24.92 25.00 24.29 24.38 66161
2023-04-25 24.10 24.54 24.04 24.24 51999
2023-04-26 24.28 24.51 23.50 23.66 49316
2023-04-27 23.80 24.24 23.64 24.19 53314
2023-04-28 23.81 24.14 22.72 23.20 127131
2023-05-01 23.37 23.79 23.22 23.66 82273
2023-05-02 23.47 23.72 22.66 23.00 103096
2023-05-03 23.15 24.06 23.10 23.16 83528
2023-05-04 22.93 23.13 21.50 22.27 95803
2023-05-05 22.65 24.34 22.65 23.42 62493
2023-05-08 23.50 23.90 23.13 23.23 52827
2023-05-09 23.23 24.02 22.81 23.10 49256
2023-05-10 23.39 23.39 22.90 23.10 56636
2023-05-11 22.98 23.03 22.71 22.91 50398
2023-05-12 22.91 23.04 22.18 22.58 83319
2023-05-15 22.66 23.20 22.66 23.05 36952
2023-05-16 22.99 23.35 22.77 23.25 49731
2023-05-17 23.40 23.88 22.88 23.80 77311
2023-05-18 23.76 24.54 23.56 24.28 83863
2023-05-19 24.66 24.66 23.18 23.41 62268
2023-05-22 23.56 23.90 23.50 23.75 38513
2023-05-23 23.66 24.42 23.35 23.90 43885
2023-05-24 23.73 23.77 23.35 23.54 54591
2023-05-25 23.45 23.59 23.13 23.39 28970
2023-05-26 23.36 23.46 23.03 23.42 42160
2023-05-30 23.53 23.53 23.05 23.38 39575
2023-05-31 23.34 23.50 22.71 22.86 80246
2023-06-01 22.91 23.42 22.76 23.32 49446
2023-06-02 23.54 24.71 23.54 24.61 140212
2023-06-05 24.54 24.54 23.80 24.23 43198
2023-06-06 24.22 25.88 24.22 25.77 58632
2023-06-07 25.97 27.46 25.89 27.30 96605
2023-06-08 27.16 27.47 26.85 27.35 62275
2023-06-09 27.25 27.33 27.09 27.21 42036
2023-06-12 27.20 27.51 26.07 26.24 76248
2023-06-13 26.38 27.09 26.05 26.97 56443
2023-06-14 26.88 27.55 26.18 26.72 61408
2023-06-15 26.60 27.64 26.18 27.63 60052
2023-06-16 27.93 27.93 27.38 27.62 97599
2023-06-20 27.50 27.53 26.17 26.30 94379
2023-06-21 26.19 26.49 25.72 25.77 42582
2023-06-22 25.73 25.78 25.15 25.30 70203
2023-06-23 24.89 25.56 24.75 25.35 144727
2023-06-26 25.21 25.65 24.90 25.01 62356
2023-06-27 25.09 25.74 24.93 25.39 53956
2023-06-28 25.34 25.46 25.00 25.42 63118
2023-06-29 25.59 25.90 25.44 25.55 87610
2023-06-30 25.86 25.86 25.41 25.58 159198
2023-07-03 25.54 26.04 25.54 25.89 29276
2023-07-05 25.64 25.84 25.44 25.59 71639
2023-07-06 25.30 25.36 24.46 24.80 63227
2023-07-07 24.89 26.33 24.89 26.31 107234
2023-07-10 26.06 26.73 26.06 26.68 81810
2023-07-11 26.69 27.09 26.50 27.05 99566
2023-07-12 27.55 27.89 27.06 27.45 70489
2023-07-13 27.65 27.93 27.28 27.59 38026
2023-07-14 27.61 27.63 26.96 27.36 25309
2023-07-17 27.41 28.36 27.41 28.05 31462
2023-07-18 28.06 28.69 27.64 28.52 44529
2023-07-19 28.49 29.73 28.49 29.40 165449
2023-07-20 29.43 29.50 28.59 29.31 80565
2023-07-21 29.42 29.44 27.03 28.60 77488
2023-07-24 28.56 29.53 28.56 29.25 64365
2023-07-25 29.27 29.77 29.00 29.41 46429
2023-07-26 29.61 30.27 29.57 30.00 76431
2023-07-27 30.10 30.84 29.99 30.16 79875
2023-07-28 30.58 31.20 29.75 30.73 53247
2023-07-31 31.05 33.59 31.05 31.61 117821
2023-08-01 31.47 31.89 31.09 31.66 44220
2023-08-02 31.24 31.48 31.00 31.15 38823
2023-08-03 31.06 31.96 31.00 31.13 67525
2023-08-04 31.12 31.51 30.94 31.04 39477
2023-08-07 31.13 31.95 31.13 31.82 47820
2023-08-08 31.34 31.77 31.06 31.69 57625
2023-08-09 31.57 31.78 31.10 31.46 52746
2023-08-10 31.76 31.80 31.09 31.32 40964
2023-08-11 31.06 31.42 31.06 31.17 34149
2023-08-14 31.03 31.14 30.74 30.75 36481
2023-08-15 30.46 30.71 30.25 30.44 41207
2023-08-16 30.36 30.84 30.02 30.10 33835
2023-08-17 29.97 30.02 29.75 29.81 30709
2023-08-18 29.51 30.21 29.51 29.86 41306
2023-08-21 29.85 30.27 29.01 29.07 37438
2023-08-22 29.15 29.15 28.54 28.69 42027
2023-08-23 28.67 29.30 28.66 29.16 40137
2023-08-24 29.04 29.50 28.89 29.10 30397
2023-08-25 29.19 29.25 28.82 28.98 26782
2023-08-28 29.10 29.45 28.81 28.84 44275
2023-08-29 28.86 29.06 28.77 28.84 33746
2023-08-30 28.73 28.83 28.43 28.70 98299
2023-08-31 28.70 29.38 28.70 29.17 44061
2023-09-01 29.34 29.98 29.33 29.56 51770
2023-09-05 29.63 29.63 28.76 28.94 26974
2023-09-06 28.94 29.26 28.43 28.56 31854
2023-09-07 28.50 28.95 28.21 28.27 44224
2023-09-08 28.49 29.10 28.25 28.60 98490
2023-09-11 28.33 28.33 28.33 28.33 7323
2023-09-12 28.35 28.62 28.26 28.48 30182
2023-09-13 28.26 28.30 27.65 27.76 35272
2023-09-14 28.05 28.42 28.03 28.35 46009
2023-09-15 28.35 28.48 28.03 28.03 112289
2023-09-18 28.13 28.17 27.87 28.00 29640
2023-09-19 29.35 29.35 28.09 28.20 103572
2023-09-20 28.16 28.30 27.32 27.36 35404
2023-09-21 27.11 27.34 27.00 27.04 49369
2023-09-22 27.04 27.56 26.89 27.36 37470
2023-09-25 27.35 28.76 27.21 27.83 57469
2023-09-26 27.60 27.84 27.07 27.61 64214
2023-09-27 27.66 27.82 27.25 27.49 34627
2023-09-28 27.54 28.04 27.45 27.53 37986
2023-09-29 27.73 28.00 27.42 27.72 139537
2023-10-02 27.73 27.84 27.25 27.32 54287
2023-10-03 27.23 27.23 26.42 26.50 44926
2023-10-04 26.49 27.18 26.31 27.00 50419
2023-10-05 26.88 27.49 26.88 27.36 45905
2023-10-06 27.22 27.66 27.06 27.38 39050
2023-10-09 27.26 27.81 27.21 27.53 24047
2023-10-10 27.69 27.93 27.32 27.54 25041
2023-10-11 27.56 27.75 27.27 27.50 27935
2023-10-12 27.56 27.56 26.99 27.50 48298
2023-10-13 27.60 27.60 27.00 27.02 43156
2023-10-16 27.08 27.54 27.00 27.23 39012
2023-10-17 27.07 28.18 27.06 28.06 61773
2023-10-18 27.81 27.81 26.87 27.03 60622
2023-10-19 27.00 27.22 26.71 26.77 42307
2023-10-20 26.73 26.73 26.37 26.45 62699
2023-10-23 26.39 26.82 26.39 26.64 23734
2023-10-24 26.72 26.84 25.86 26.38 45642
2023-10-25 26.23 26.42 25.78 26.41 34986
2023-10-26 26.65 26.90 26.45 26.62 54582
2023-10-27 28.09 29.34 27.75 29.31 98399
2023-10-30 29.50 30.03 28.99 29.67 76350
2023-10-31 29.78 30.21 29.78 29.89 51439
2023-11-01 29.89 30.48 29.60 30.44 95987
2023-11-02 30.50 31.50 30.42 31.48 70913
2023-11-03 31.50 32.05 31.12 31.20 349132
2023-11-06 31.20 32.01 31.10 31.93 129583
2023-11-07 31.86 31.94 31.09 31.62 120022
2023-11-08 31.77 31.78 31.26 31.67 68308
2023-11-09 31.86 31.86 31.24 31.45 64931
2023-11-10 31.65 31.86 31.33 31.60 57469
2023-11-13 31.59 31.84 31.30 31.66 46093
2023-11-14 32.00 32.66 31.84 32.28 728719
2023-11-15 32.49 33.28 32.42 32.88 253310
2023-11-16 32.90 32.90 32.56 32.60 140966
2023-11-17 32.88 33.98 32.70 33.10 279595
2023-11-20 33.15 33.80 32.88 33.49 235352
2023-11-21 33.48 33.97 32.98 33.48 121848
2023-11-22 33.73 34.20 33.38 33.72 130926
2023-11-24 33.88 33.88 33.47 33.69 31872
2023-11-27 33.55 33.57 32.83 32.88 63740
2023-11-28 32.99 33.58 32.52 33.39 117496
2023-11-29 33.48 34.03 33.35 33.77 67144
2023-11-30 33.89 34.09 33.55 33.65 63405
2023-12-01 33.55 34.40 33.05 34.28 72169
2023-12-04 34.14 34.75 33.69 34.67 188134
2023-12-05 34.70 35.59 34.70 35.25 138140
2023-12-06 35.28 35.75 34.74 34.88 196100
2023-12-07 35.14 36.15 34.82 36.11 143309
2023-12-08 36.38 37.14 36.25 37.00 147305
2023-12-11 37.40 37.40 36.48 36.97 104326
2023-12-12 37.19 37.58 36.89 37.38 133498
2023-12-13 37.43 39.15 37.43 39.12 175136
2023-12-14 39.82 40.35 39.40 39.99 165813
2023-12-15 40.16 40.98 39.52 40.25 244105
2023-12-18 40.22 40.65 39.53 40.48 163667
2023-12-19 40.75 41.71 40.48 41.71 239617
2023-12-20 41.83 42.68 41.33 41.33 157627
2023-12-21 41.58 42.04 41.57 41.92 181855
2023-12-22 42.30 42.50 41.67 41.88 93423
2023-12-26 42.26 43.34 42.02 43.19 100052
2023-12-27 43.20 43.49 42.93 43.31 106744
2023-12-28 43.45 43.89 43.15 43.24 60889
2023-12-29 43.11 43.11 42.45 42.58 90720
2024-01-02 42.06 42.34 41.38 41.62 99437
2024-01-03 41.42 41.48 40.19 40.27 124729
2024-01-04 40.52 40.74 40.28 40.31 106679
2024-01-05 40.03 41.41 40.03 41.27 150600
2024-01-08 41.37 42.25 41.27 42.23 122785
2024-01-09 41.77 41.96 40.41 41.85 67868
2024-01-10 41.59 42.19 41.50 42.13 53261
2024-01-11 42.15 43.18 41.20 41.73 92982
2024-01-12 42.04 42.28 40.93 41.32 65276
2024-01-16 41.18 41.18 40.32 40.39 70767
2024-01-17 39.83 40.46 38.45 40.07 82923
2024-01-18 40.58 40.72 40.00 40.52 97340
2024-01-19 40.81 41.45 39.93 41.37 76512
2024-01-22 42.07 43.10 42.05 43.09 84137
2024-01-23 43.10 43.41 42.53 43.11 83302
2024-01-24 43.85 44.09 43.40 43.60 73869
2024-01-25 43.17 44.03 42.72 43.54 135153
2024-01-26 43.83 44.27 43.25 43.50 195141
2024-01-29 43.50 44.05 42.75 43.92 105814
2024-01-30 46.43 48.68 45.46 45.84 226981
2024-01-31 46.02 46.02 43.70 43.74 138353
2024-02-01 44.10 44.26 41.84 42.17 115527
2024-02-02 41.87 42.21 40.83 41.16 134623
2024-02-05 40.88 41.06 39.36 39.81 134840
2024-02-06 39.71 40.57 39.40 39.78 120127
2024-02-07 39.85 39.85 38.86 39.17 96486
2024-02-08 39.06 39.47 39.04 39.24 75920
2024-02-09 39.48 40.50 39.01 40.49 227537
2024-02-12 40.50 41.21 40.23 40.29 133529
2024-02-13 39.41 39.48 38.14 38.75 138057
2024-02-14 39.29 39.98 39.11 39.92 131783
2024-02-15 40.00 43.81 40.00 43.32 335630
2024-02-16 42.97 43.18 42.05 42.07 110513
2024-02-20 41.64 42.20 41.16 41.47 69534
2024-02-21 41.39 41.58 40.89 41.40 78583
2024-02-22 41.25 41.98 41.08 41.28 74535
2024-02-23 41.23 42.04 41.09 41.59 79686
2024-02-26 41.66 41.70 40.80 41.20 57343
2024-02-27 41.60 41.88 41.24 41.79 63563
2024-02-28 41.54 41.99 41.39 41.48 90265
2024-02-29 42.26 43.12 42.10 42.86 118460
2024-03-01 42.70 42.70 41.42 42.57 68285
2024-03-04 42.66 43.08 42.12 42.28 51540
2024-03-05 42.36 44.04 42.36 43.52 75912
2024-03-06 43.60 44.60 43.11 44.31 251523
2024-03-07 44.53 45.71 44.38 45.27 125880
2024-03-08 45.51 45.88 44.57 44.60 101231
2024-03-11 44.59 44.89 43.37 43.83 75724
2024-03-12 43.46 43.74 42.53 43.04 77161
2024-03-13 43.14 43.48 41.48 42.22 150577
2024-03-14 41.94 42.04 40.27 40.52 154618
2024-03-15 40.38 41.03 39.46 39.71 308738
2024-03-18 39.54 39.92 39.26 39.60 196008
2024-03-19 39.57 41.12 39.57 40.84 221415
2024-03-20 40.60 42.53 40.50 42.49 217854
2024-03-21 42.58 43.35 42.58 43.26 160311
2024-03-22 43.24 43.41 41.55 41.62 88928
2024-03-25 41.64 42.22 41.30 41.49 90831
2024-03-26 41.46 41.71 40.73 40.85 97619
2024-03-27 40.85 42.14 40.64 42.10 183532
2024-03-28 42.25 43.26 42.13 43.18 171751
2024-04-01 43.45 44.02 41.95 42.26 74894
2024-04-02 41.69 42.23 41.38 41.45 87222
2024-04-03 41.19 41.72 41.03 41.11 89237
2024-04-04 41.43 42.74 41.43 41.76 113322
2024-04-05 41.47 42.24 41.32 41.38 195409
2024-04-08 41.45 41.45 40.71 41.21 97138
2024-04-09 41.48 41.50 40.89 41.11 52549
2024-04-10 40.28 40.28 38.46 38.81 73371
2024-04-11 38.92 39.24 38.09 39.14 83411
2024-04-12 39.00 39.02 38.07 38.40 152005
2024-04-15 38.44 39.02 37.97 38.12 99376
2024-04-16 38.00 38.14 37.03 37.71 155927
2024-04-17 37.94 38.39 37.52 37.63 133330
2024-04-18 37.63 38.74 37.63 38.44 149625
2024-04-19 38.26 39.20 38.26 39.15 102258
2024-04-22 39.28 39.92 38.78 39.61 102247
2024-04-23 39.43 40.37 39.43 40.22 110460
2024-04-24 40.15 41.11 39.63 40.93 106502
2024-04-25 39.94 40.87 39.03 39.34 122102
2024-04-26 39.35 39.55 38.89 39.04 61387
2024-04-29 39.02 39.56 38.47 39.27 173629
2024-04-30 40.00 41.93 39.63 40.33 477687
2024-05-01 40.57 42.46 40.57 41.60 175156
2024-05-02 42.32 43.60 42.00 43.02 225567
2024-05-03 44.27 46.16 44.27 45.87 210733
2024-05-06 46.39 47.19 46.31 46.83 224282
2024-05-07 47.11 48.10 46.86 46.99 163464
2024-05-08 46.52 47.21 46.29 47.04 107211
2024-05-09 47.00 47.50 46.95 47.41 117112
2024-05-10 47.50 47.50 46.93 47.44 90694
2024-05-13 47.80 48.63 47.33 47.61 125036
2024-05-14 43.20 43.35 42.15 42.62 1831695
2024-05-15 42.88 43.13 42.57 43.04 604390
2024-05-16 43.00 43.00 42.23 42.84 338514
2024-05-17 42.28 42.98 41.78 42.80 496530
2024-05-20 42.73 43.35 42.23 42.49 314812
2024-05-21 42.30 42.65 41.78 41.94 210072
2024-05-22 41.66 42.00 41.30 41.56 188668
2024-05-23 41.61 42.09 40.50 40.56 181273
2024-05-24 41.03 41.03 40.18 40.80 152933
2024-05-28 40.95 41.23 40.18 40.56 252651
2024-05-29 40.00 40.05 39.32 39.57 173414
2024-05-30 39.62 40.19 39.34 39.38 141203
2024-05-31 39.77 40.42 39.70 40.05 142222
2024-06-03 40.36 40.36 39.67 40.05 174740
2024-06-04 39.65 40.00 39.04 39.09 255791
2024-06-05 39.45 39.67 38.84 39.19 144970
2024-06-06 39.12 39.44 38.68 39.20 122537
2024-06-07 38.86 40.29 38.71 40.17 451128
2024-06-10 40.00 40.69 40.00 40.51 161172
2024-06-11 40.07 40.43 39.21 40.35 213560
2024-06-12 41.30 42.41 40.37 40.47 296085
2024-06-13 40.34 40.99 39.98 40.73 175181
2024-06-14 40.00 40.44 38.68 39.06 89905
2024-06-17 38.77 39.56 38.50 39.49 130331
2024-06-18 39.65 40.46 39.48 40.17 124622
2024-06-20 40.12 40.28 39.82 40.04 232350
2024-06-21 40.20 40.20 39.41 39.69 284975
2024-06-24 39.69 40.67 39.66 39.97 80072
2024-06-25 39.92 39.92 39.21 39.25 101396
2024-06-26 39.00 39.29 38.42 39.15 165056
2024-06-27 39.21 39.55 38.90 39.55 102049
2024-06-28 39.98 40.94 39.98 40.54 517199
2024-07-01 40.55 41.30 40.32 40.93 167492
2024-07-02 40.96 41.28 40.82 41.13 84617
2024-07-03 41.41 41.41 40.62 40.76 57580
2024-07-05 40.77 40.77 39.98 40.37 190515
2024-07-08 40.61 41.15 40.26 40.37 118196
2024-07-09 40.25 41.84 39.98 41.40 228282
2024-07-10 41.27 42.54 41.10 42.44 129279
2024-07-11 43.33 44.73 42.79 43.64 287591
2024-07-12 44.16 44.23 43.57 43.94 198502
2024-07-15 44.43 46.46 44.28 45.26 287954
2024-07-16 45.80 47.92 45.48 47.77 491526
2024-07-17 47.19 48.75 46.39 48.20 290075
2024-07-18 48.05 49.86 47.79 48.56 283638
2024-07-19 48.62 49.43 48.49 48.95 141343
2024-07-22 48.95 49.55 48.28 49.20 189473
2024-07-23 48.96 51.25 48.96 50.84 277940
2024-07-24 50.50 51.62 50.20 50.90 248080
2024-07-25 50.91 53.11 50.52 51.24 264629
2024-07-26 51.99 52.97 51.10 52.59 291404
2024-07-29 52.61 53.27 51.92 52.10 295584
2024-07-30 50.00 50.00 43.00 44.26 931656
2024-07-31 43.79 45.75 43.55 45.00 444489
2024-08-01 46.30 46.30 42.77 42.86 276436
2024-08-02 41.28 41.61 40.45 40.81 231519
2024-08-05 38.95 40.37 37.64 39.57 331753
2024-08-06 39.71 40.56 38.93 40.04 207414
2024-08-07 40.51 40.93 39.17 39.38 183137
2024-08-08 40.07 40.52 39.30 40.18 160400
2024-08-09 40.18 40.25 39.46 40.02 145065
2024-08-12 40.42 40.70 40.08 40.34 97525
2024-08-13 40.84 41.38 40.14 41.08 140171
2024-08-14 41.46 41.66 40.46 40.78 128647
2024-08-15 41.89 42.83 41.36 41.52 216057
2024-08-16 41.59 43.69 41.59 43.66 286527
2024-08-19 43.59 44.12 43.06 43.77 143182
2024-08-20 43.57 43.85 43.12 43.68 171161
2024-08-21 43.96 43.96 43.12 43.92 107545
2024-08-22 43.71 44.91 43.71 44.70 382388
2024-08-23 44.77 47.94 44.44 46.37 438874
2024-08-26 46.95 47.13 45.99 46.10 159580
2024-08-27 45.98 46.04 45.03 45.55 221297
2024-08-28 45.28 45.77 44.23 45.30 279919
2024-08-29 45.40 45.78 44.74 45.26 121898
2024-08-30 45.61 45.94 45.07 45.85 126780
2024-09-03 45.25 45.87 44.91 45.50 159499
2024-09-04 45.49 46.32 44.20 44.20 197116
2024-09-05 44.57 44.97 43.90 44.42 467800
2024-09-06 44.52 44.91 43.02 43.38 261371
2024-09-09 43.02 43.42 42.17 42.43 209569
2024-09-10 42.77 42.99 41.88 42.99 151560
2024-09-11 42.77 43.03 41.44 42.35 116818
2024-09-12 41.50 43.07 41.50 42.35 152998
2024-09-13 42.98 43.92 42.95 43.90 85716
2024-09-16 44.03 45.07 43.81 44.88 198336
2024-09-17 45.44 46.88 45.19 45.45 102348
2024-09-18 45.49 47.42 45.00 45.82 122953
2024-09-19 47.00 47.16 46.18 47.16 79544
2024-09-20 46.92 47.02 45.43 45.57 285614
2024-09-23 45.61 45.76 44.86 45.23 97051
2024-09-24 45.24 45.24 44.40 44.73 51768
2024-09-25 44.82 44.82 44.14 44.24 68517
2024-09-26 44.85 44.91 44.30 44.38 67762
2024-09-27 44.60 45.22 43.97 44.52 52291
2024-09-30 44.20 45.26 44.20 44.96 72371
2024-10-01 44.92 44.92 43.39 43.67 88711
2024-10-02 43.37 44.28 43.18 43.18 44781
2024-10-03 43.03 43.69 42.36 43.45 65580
2024-10-04 44.38 44.63 43.89 44.29 57744
2024-10-07 44.13 44.16 43.65 43.99 67411
2024-10-08 44.05 44.92 43.57 43.92 168239
2024-10-09 43.92 44.80 43.92 44.42 51549
2024-10-10 43.93 44.73 43.51 44.73 53734
2024-10-11 44.73 46.17 44.62 44.87 138270
2024-10-14 44.97 45.32 44.40 45.11 161397
2024-10-15 45.05 46.31 44.35 45.87 296598
2024-10-16 46.43 46.78 44.63 44.72 173487
2024-10-17 43.70 45.34 43.14 45.06 368525
2024-10-18 45.40 45.96 44.87 44.92 173755
2024-10-21 44.92 45.52 43.00 43.17 147097
2024-10-22 43.19 44.05 43.15 44.05 163800
2024-10-23 43.84 44.70 43.63 44.70 155373
2024-10-24 44.99 44.99 43.48 44.26 133854
2024-10-25 44.60 44.79 42.91 42.96 124059
2024-10-28 43.50 44.19 43.39 43.89 125970
2024-10-29 41.18 41.77 36.00 36.03 677436
2024-10-30 36.00 37.76 35.90 35.96 219685
2024-10-31 36.20 37.53 35.56 36.94 211583
2024-11-01 37.31 37.63 36.18 36.32 205132
2024-11-04 36.13 36.79 35.90 36.35 168079
2024-11-05 36.35 37.24 36.15 37.01 180968
2024-11-06 38.90 42.44 38.90 42.17 297955
2024-11-07 41.76 42.17 40.45 40.69 222303
2024-11-08 40.75 40.82 39.32 39.36 162914
2024-11-11 39.83 41.06 39.83 41.00 112891
2024-11-12 40.95 41.34 39.92 40.81 114651
2024-11-13 40.96 41.26 40.58 40.75 150413
2024-11-14 40.71 41.00 39.68 40.37 208435
2024-11-15 40.59 41.34 39.83 40.19 96596
2024-11-18 40.09 40.55 39.40 39.51 288932
2024-11-19 38.91 40.24 38.91 39.00 232821
2024-11-20 38.75 39.08 38.01 38.19 258949
2024-11-21 38.00 40.06 38.00 39.40 232336
2024-11-22 39.96 41.12 39.58 41.09 150640
2024-11-25 41.41 42.38 41.09 41.42 126940
2024-11-26 41.41 41.77 41.11 41.68 121940
2024-11-27 41.69 41.90 41.29 41.33 71888
2024-11-29 41.48 41.59 40.81 41.28 79518
2024-12-02 41.06 41.43 40.54 40.90 99833
2024-12-03 41.06 41.06 39.78 40.02 100121
2024-12-04 40.03 40.48 39.78 40.36 113441
2024-12-05 40.28 40.95 39.64 39.68 74185
2024-12-06 39.84 39.86 38.90 39.00 129780
2024-12-09 39.00 39.49 38.45 38.45 108238
2024-12-10 38.64 39.46 37.93 38.77 92436
2024-12-11 38.95 39.49 38.68 38.98 136636
2024-12-12 38.96 38.96 38.20 38.35 65604
2024-12-13 38.39 38.61 38.00 38.48 85858
2024-12-16 38.23 38.28 37.57 37.75 139974
2024-12-17 37.52 37.91 37.15 37.35 170832
2024-12-18 37.47 37.87 35.83 36.50 247572
2024-12-19 36.90 37.05 35.90 35.94 168122
2024-12-20 35.66 36.50 35.57 36.15 402240
2024-12-23 35.83 36.31 35.60 36.20 153318
2024-12-24 36.13 36.41 35.75 36.33 97277
2024-12-26 36.16 37.09 35.93 36.94 115453
2024-12-27 36.81 36.81 35.97 36.34 141788
2024-12-30 36.21 36.63 35.61 36.42 99538
2024-12-31 36.64 36.96 36.19 36.47 240047
2025-01-02 36.73 37.12 35.94 36.00 172837
2025-01-03 36.06 36.83 35.50 36.76 212738
2025-01-06 36.82 37.10 36.16 36.28 150026
2025-01-07 36.42 36.48 35.36 35.86 143741
2025-01-08 35.42 35.81 35.24 35.50 163689
2025-01-10 35.00 35.16 34.16 34.75 120533
2025-01-13 34.49 35.37 34.49 35.36 105735
2025-01-14 35.50 36.02 35.41 36.01 156252
2025-01-15 36.90 37.45 36.62 37.36 116485
2025-01-16 37.35 38.02 37.08 37.90 172033
2025-01-17 38.25 38.79 37.95 38.67 116592
2025-01-21 38.98 39.83 38.82 39.72 261545
2025-01-22 39.72 39.96 39.05 39.44 247537
2025-01-23 39.15 39.64 38.78 39.14 107899
2025-01-24 38.94 39.42 38.64 39.00 94261
2025-01-27 38.92 40.54 38.76 40.47 128893
2025-01-28 40.25 40.50 39.29 39.76 329153
2025-01-29 43.05 43.82 41.31 42.35 636052
2025-01-30 43.14 43.14 41.52 42.55 212506
2025-01-31 42.63 42.95 41.62 41.93 164557
2025-02-03 40.86 41.75 40.35 40.84 149445
2025-02-04 40.59 42.12 40.59 42.00 128788
2025-02-05 42.45 42.97 41.70 42.89 247860
2025-02-06 43.00 43.29 42.50 43.12 118540
2025-02-07 43.04 43.20 42.22 43.06 111470
2025-02-10 43.25 43.47 41.83 42.19 126298
2025-02-11 41.92 43.77 41.71 43.49 216901
2025-02-12 43.05 43.13 41.85 42.31 196725
2025-02-13 42.34 42.70 42.16 42.67 103496
2025-02-14 42.70 43.23 42.60 43.19 95378
2025-02-18 43.69 43.69 42.74 43.36 134381
2025-02-19 42.61 43.05 41.83 42.82 91372
2025-02-20 41.65 42.87 41.65 42.71 90714
2025-02-21 43.21 43.77 41.34 41.47 97203
2025-02-24 41.71 42.12 41.10 41.21 104923
2025-02-25 41.49 42.05 41.04 41.30 91089
2025-02-26 41.21 41.64 40.34 40.99 108348
2025-02-27 40.83 41.16 40.52 40.79 135573
2025-02-28 40.80 41.16 40.13 40.72 178700
2025-03-03 40.60 41.23 39.93 40.44 163418
2025-03-04 40.01 40.40 38.94 39.09 203610
2025-03-05 39.10 39.92 38.72 39.83 195952
2025-03-06 39.29 39.33 38.55 39.00 117846
2025-03-07 38.94 39.18 38.16 38.68 172233
2025-03-10 38.09 38.91 36.44 36.62 135868
2025-03-11 36.91 37.18 36.25 36.27 108446

Explore More About MBIN

Coins representing dividend payouts and trends

MBIN Dividend History

Discover Merchants Bancorp'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

MBIN Stock Split History

Discover Merchants Bancorp'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

MBIN Historical Prices

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