OBK Historical Prices

Summary

Key Stock Metrics

28.80

(April 10, 2025)

52-Week Low

41.17

(February 14, 2025)

52-Week High

47.58

(November 9, 2021)

All-Time High

34.49

(June 18, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-05-09 36.25 37.90 36.12 37.50 1730552
2018-05-10 37.50 37.89 36.26 36.74 293426
2018-05-11 36.88 37.35 36.50 37.16 128251
2018-05-14 37.21 37.37 36.34 36.83 172076
2018-05-15 36.81 37.00 36.51 36.75 173413
2018-05-16 36.99 36.99 36.55 36.77 48106
2018-05-17 36.93 37.18 36.75 37.17 109771
2018-05-18 37.28 37.50 36.97 37.47 70799
2018-05-21 36.50 37.75 36.50 37.44 72704
2018-05-22 37.60 37.60 37.28 37.49 87542
2018-05-23 37.35 37.60 37.14 37.56 35843
2018-05-24 37.50 38.20 36.74 38.10 84894
2018-05-25 38.24 39.62 37.59 38.94 138694
2018-05-29 38.71 39.50 38.21 38.97 89489
2018-05-30 38.08 38.86 37.38 38.56 35003
2018-05-31 38.13 38.92 37.56 38.84 35953
2018-06-01 38.91 39.00 38.00 38.41 57787
2018-06-04 38.66 38.68 36.52 38.31 68301
2018-06-05 38.09 38.83 38.00 38.62 46902
2018-06-06 38.85 39.81 37.51 38.84 92522
2018-06-07 39.23 39.37 38.00 39.04 52969
2018-06-08 38.79 39.19 38.25 38.65 46519
2018-06-11 38.92 40.00 38.47 39.48 122757
2018-06-12 39.90 41.69 38.53 40.49 134874
2018-06-13 40.20 40.75 38.76 40.32 136026
2018-06-14 40.58 41.55 40.18 40.88 166891
2018-06-15 40.78 41.00 39.71 40.75 246840
2018-06-18 40.48 42.31 39.83 40.49 397218
2018-06-19 40.95 42.22 40.03 40.95 158351
2018-06-20 41.00 41.50 40.67 40.88 155777
2018-06-21 41.09 41.12 39.40 39.95 142481
2018-06-22 40.23 41.38 39.56 41.38 2217786
2018-06-25 41.25 42.00 39.70 39.98 210801
2018-06-26 40.25 40.56 39.95 39.98 72780
2018-06-27 40.06 40.09 39.24 39.53 111353
2018-06-28 40.24 40.85 39.67 40.50 95697
2018-06-29 40.75 41.45 39.60 40.94 66489
2018-07-02 40.86 41.41 40.06 41.22 39107
2018-07-03 41.47 41.47 40.02 40.27 45790
2018-07-05 40.09 41.06 40.09 40.32 78742
2018-07-06 40.32 40.62 39.55 39.69 80525
2018-07-09 39.52 41.17 39.42 39.99 118802
2018-07-10 40.48 40.85 39.05 39.80 115300
2018-07-11 39.61 40.75 39.08 39.17 110352
2018-07-12 39.26 39.33 38.98 39.06 45549
2018-07-13 39.00 39.57 38.66 39.48 102900
2018-07-16 39.48 39.70 39.41 39.50 23555
2018-07-17 39.31 39.99 39.04 39.14 36557
2018-07-18 39.01 39.60 38.99 39.13 25267
2018-07-19 39.08 39.95 39.08 39.63 32406
2018-07-20 39.44 39.95 39.44 39.75 24096
2018-07-23 39.71 39.95 39.61 39.88 57050
2018-07-24 39.90 39.90 39.11 39.30 30006
2018-07-25 39.20 39.26 38.70 38.94 84168
2018-07-26 39.13 40.90 39.03 40.62 186247
2018-07-27 40.88 40.88 39.80 40.15 23932
2018-07-30 40.28 41.01 39.68 40.37 47038
2018-07-31 40.41 40.64 39.12 40.62 58823
2018-08-01 40.65 41.00 39.90 40.56 54821
2018-08-02 20.28 40.93 38.00 40.26 72593
2018-08-03 40.33 40.47 39.51 39.70 41798
2018-08-06 39.58 40.22 39.14 40.08 54063
2018-08-07 40.10 40.33 39.47 40.01 109275
2018-08-08 40.04 40.27 39.60 40.01 35580
2018-08-09 39.94 40.15 39.72 39.82 42646
2018-08-10 39.62 40.61 39.03 40.21 52010
2018-08-13 40.01 40.45 39.26 39.98 36443
2018-08-14 40.18 40.27 39.98 40.23 71429
2018-08-15 40.15 40.50 39.02 39.41 47307
2018-08-16 39.62 40.09 38.86 39.65 68562
2018-08-17 39.50 41.24 39.50 40.81 85915
2018-08-20 40.82 41.13 40.62 41.00 64089
2018-08-21 41.01 41.33 40.85 41.19 49876
2018-08-22 41.16 41.33 40.27 41.11 55445
2018-08-23 41.07 41.46 40.66 41.34 40448
2018-08-24 41.25 41.50 39.87 40.67 148197
2018-08-27 40.88 41.86 40.47 40.76 107483
2018-08-28 40.85 40.89 40.01 40.54 56953
2018-08-29 40.54 40.70 40.18 40.65 36056
2018-08-30 40.70 40.88 40.15 40.55 31560
2018-08-31 40.52 40.95 40.10 40.52 31692
2018-09-04 40.48 40.50 40.06 40.46 35420
2018-09-05 40.41 40.96 40.37 40.95 74978
2018-09-06 41.00 41.30 40.70 41.13 63603
2018-09-07 41.16 41.79 40.78 41.33 64361
2018-09-10 41.55 41.55 40.84 41.28 59645
2018-09-11 41.22 41.49 40.83 40.90 31955
2018-09-12 40.83 40.90 39.49 40.10 104494
2018-09-13 40.21 40.21 39.42 39.86 101107
2018-09-14 39.84 40.00 39.14 39.20 40294
2018-09-17 39.06 40.19 38.97 39.05 31905
2018-09-18 39.10 39.35 38.32 38.94 55868
2018-09-19 38.93 39.02 38.33 38.71 73682
2018-09-20 38.96 39.94 38.72 39.24 91375
2018-09-21 39.26 39.51 38.57 38.75 233701
2018-09-24 38.81 39.49 38.37 38.37 82381
2018-09-25 38.47 38.58 37.07 37.16 66389
2018-09-26 37.26 37.99 36.69 37.10 73145
2018-09-27 37.15 37.74 37.10 37.49 45278
2018-09-28 37.36 37.70 37.36 37.65 25416
2018-10-01 37.77 37.98 37.37 37.64 51253
2018-10-02 37.95 37.95 37.47 37.79 43169
2018-10-03 37.88 39.15 37.44 39.10 44427
2018-10-04 39.02 39.69 38.49 39.20 29942
2018-10-05 39.33 39.64 38.99 39.38 21722
2018-10-08 39.55 39.74 39.15 39.45 25811
2018-10-09 39.47 39.68 39.15 39.22 17442
2018-10-10 39.21 39.40 38.56 38.99 73905
2018-10-11 38.92 39.25 37.50 37.65 62275
2018-10-12 38.09 38.17 36.10 36.30 162633
2018-10-15 36.33 36.60 36.05 36.45 37914
2018-10-16 36.50 37.75 36.50 37.35 49183
2018-10-17 37.11 37.71 36.80 37.00 22162
2018-10-18 36.83 37.00 36.05 36.10 68470
2018-10-19 36.05 36.40 35.26 35.37 45886
2018-10-22 35.24 35.47 33.41 33.58 61156
2018-10-23 32.59 34.38 27.41 34.31 156945
2018-10-24 34.31 34.63 33.94 34.01 87956
2018-10-25 33.29 34.88 32.10 34.76 76856
2018-10-26 34.49 36.26 34.49 35.93 65109
2018-10-29 36.37 36.50 35.30 36.40 29936
2018-10-30 36.53 37.27 36.25 37.19 81587
2018-10-31 37.54 37.99 37.25 37.35 44865
2018-11-01 37.50 37.73 37.15 37.23 47451
2018-11-02 37.40 37.50 37.02 37.22 14085
2018-11-05 37.33 38.25 37.25 38.23 46319
2018-11-06 38.26 38.99 38.26 38.67 15744
2018-11-07 38.83 38.94 37.32 38.17 55258
2018-11-08 37.99 38.55 37.03 37.45 86086
2018-11-09 37.37 37.84 36.89 37.45 70616
2018-11-12 37.34 37.64 36.71 36.73 102681
2018-11-13 36.81 37.31 36.32 36.55 87265
2018-11-14 36.90 37.21 35.80 36.33 113194
2018-11-15 36.23 38.24 36.23 37.64 152424
2018-11-16 37.66 37.97 36.69 37.50 67092
2018-11-19 37.45 37.99 36.17 37.22 85905
2018-11-20 37.00 37.50 35.53 37.19 114919
2018-11-21 37.05 37.74 36.51 37.09 53026
2018-11-23 36.93 37.75 36.93 37.57 18580
2018-11-26 37.80 37.84 37.09 37.40 47637
2018-11-27 37.32 37.57 36.91 37.44 36125
2018-11-28 37.59 38.73 37.11 37.83 99161
2018-11-29 37.43 38.13 36.43 37.29 100453
2018-11-30 37.29 38.10 37.03 37.38 195408
2018-12-03 37.56 37.89 36.53 36.99 69372
2018-12-04 36.88 37.63 33.76 34.48 71498
2018-12-06 33.93 35.11 33.80 34.91 133058
2018-12-07 34.82 36.04 34.36 35.36 88686
2018-12-10 35.40 37.98 35.25 37.00 305513
2018-12-11 36.84 37.38 35.98 36.70 66476
2018-12-12 37.13 37.50 36.61 37.33 132093
2018-12-13 37.49 37.60 36.79 37.23 178071
2018-12-14 37.02 37.15 36.30 36.83 122260
2018-12-17 36.70 37.15 36.21 36.59 202085
2018-12-18 36.84 37.09 35.71 36.01 332297
2018-12-19 35.81 36.00 33.45 33.75 179713
2018-12-20 33.48 33.75 32.60 32.67 135303
2018-12-21 32.77 32.77 30.55 32.27 242197
2018-12-24 31.94 33.30 31.90 32.37 32107
2018-12-26 32.39 33.51 30.43 33.40 57604
2018-12-27 32.92 33.38 31.76 33.33 147999
2018-12-28 33.40 34.84 33.08 34.20 55375
2018-12-31 34.36 35.05 33.42 34.08 60007
2019-01-02 34.10 35.29 33.56 35.02 87271
2019-01-03 34.80 35.41 34.46 35.23 53541
2019-01-04 34.81 36.07 34.81 35.88 62433
2019-01-07 35.84 36.07 35.25 35.48 66097
2019-01-08 35.79 35.79 34.00 35.28 51579
2019-01-09 35.22 35.74 34.96 35.73 33998
2019-01-10 35.42 35.65 34.64 35.27 45602
2019-01-11 35.13 35.45 34.76 34.83 25143
2019-01-14 34.69 35.08 34.08 34.53 35751
2019-01-15 34.43 35.47 34.16 35.18 48991
2019-01-16 35.43 36.57 35.25 35.93 34654
2019-01-17 35.97 36.28 35.51 36.02 43546
2019-01-18 35.88 36.30 35.40 36.22 44791
2019-01-22 35.88 36.31 35.27 35.29 21264
2019-01-23 35.19 35.52 34.44 35.16 29741
2019-01-24 35.22 35.22 34.23 34.81 28714
2019-01-25 35.14 35.30 34.05 34.95 201944
2019-01-28 34.77 34.89 34.38 34.67 32909
2019-01-29 34.38 34.88 34.34 34.79 28537
2019-01-30 34.85 34.85 33.82 34.25 46852
2019-01-31 34.02 34.17 33.11 34.07 30495
2019-02-01 34.20 34.77 33.83 34.68 813273
2019-02-04 35.00 36.03 34.70 35.00 89024
2019-02-05 34.85 35.44 34.57 34.94 31910
2019-02-06 34.76 35.20 33.80 34.84 24782
2019-02-07 35.08 35.34 34.20 34.30 27406
2019-02-08 34.19 34.53 33.62 34.08 17043
2019-02-11 34.21 34.21 33.69 34.15 11215
2019-02-12 34.32 35.09 33.93 34.45 24037
2019-02-13 34.28 34.41 33.46 34.12 20074
2019-02-14 33.93 35.00 33.77 34.86 31172
2019-02-15 34.92 36.42 34.92 35.50 99524
2019-02-19 35.44 35.77 34.53 35.52 99342
2019-02-20 35.58 35.98 34.94 35.91 50271
2019-02-21 35.99 36.23 35.18 35.58 44161
2019-02-22 35.70 36.11 35.30 35.71 43399
2019-02-25 35.94 35.99 35.35 35.50 20334
2019-02-26 35.43 35.64 34.62 35.24 28351
2019-02-27 35.23 36.01 34.59 35.95 322304
2019-02-28 36.04 36.22 35.61 36.06 34294
2019-03-01 36.07 36.07 34.02 35.63 46363
2019-03-04 35.77 36.23 35.59 35.75 26817
2019-03-05 35.80 35.94 35.35 35.79 22906
2019-03-06 35.76 36.03 33.86 34.17 46193
2019-03-07 34.37 34.99 33.96 34.16 25705
2019-03-08 34.04 34.43 33.86 33.98 18621
2019-03-11 34.15 34.68 33.54 34.43 18967
2019-03-12 34.42 34.79 34.01 34.40 14643
2019-03-13 34.44 34.93 34.27 34.62 30322
2019-03-14 34.61 34.69 34.14 34.44 18974
2019-03-15 34.39 34.84 34.22 34.82 86956
2019-03-18 34.68 35.31 34.53 35.22 93712
2019-03-19 35.31 35.39 34.47 35.20 55931
2019-03-20 35.20 35.20 33.60 33.72 48063
2019-03-21 33.54 34.01 33.20 33.38 43845
2019-03-22 33.20 33.20 31.68 32.00 62475
2019-03-25 31.99 32.74 31.80 32.32 27325
2019-03-26 32.71 33.72 32.19 33.64 47049
2019-03-27 33.65 33.86 33.16 33.65 37546
2019-03-28 33.64 33.99 33.26 33.99 17898
2019-03-29 34.00 34.27 33.35 34.05 36126
2019-04-01 34.18 34.94 33.86 34.29 32597
2019-04-02 34.30 34.60 33.38 34.40 37537
2019-04-03 34.70 34.70 34.05 34.47 31227
2019-04-04 34.48 35.07 34.09 34.85 47368
2019-04-05 34.86 35.38 34.22 35.24 40356
2019-04-08 35.20 35.20 34.34 34.61 26036
2019-04-09 34.45 34.67 33.69 33.84 36804
2019-04-10 33.88 34.60 33.23 33.97 82363
2019-04-11 34.07 34.54 33.29 34.42 46291
2019-04-12 34.68 35.00 34.05 34.97 59147
2019-04-15 35.01 35.25 34.30 34.31 22841
2019-04-16 34.36 34.82 33.85 34.52 37753
2019-04-17 34.40 34.56 33.33 34.49 31757
2019-04-18 34.50 35.24 34.39 34.39 50225
2019-04-22 33.90 34.68 33.80 34.06 25968
2019-04-23 33.91 34.80 33.57 34.49 27141
2019-04-24 34.48 34.70 33.76 34.33 18626
2019-04-25 34.43 35.03 32.54 34.71 53544
2019-04-26 34.83 35.15 33.90 35.00 35699
2019-04-29 35.00 35.43 34.55 35.02 36795
2019-04-30 35.05 35.28 34.04 34.84 44148
2019-05-01 34.65 35.00 34.01 34.11 18777
2019-05-02 34.45 34.55 33.75 34.38 12450
2019-05-03 34.52 34.76 33.98 34.64 35948
2019-05-06 34.21 34.98 34.20 34.59 18683
2019-05-07 34.38 34.45 33.69 34.10 30393
2019-05-08 34.19 34.46 34.07 34.14 22122
2019-05-09 34.05 34.18 33.71 33.95 10112
2019-05-10 33.89 34.20 33.67 34.19 17618
2019-05-13 33.72 34.16 32.74 33.99 36779
2019-05-14 33.86 34.60 33.85 34.31 24253
2019-05-15 34.21 34.63 33.67 33.78 29263
2019-05-16 33.86 33.87 33.26 33.60 14395
2019-05-17 33.27 33.87 33.26 33.86 23790
2019-05-20 33.62 33.94 32.84 32.84 14752
2019-05-21 33.00 34.17 32.57 34.16 37447
2019-05-22 34.10 34.10 33.32 33.55 14702
2019-05-23 33.30 33.76 32.71 33.27 17701
2019-05-24 32.96 33.74 32.96 33.16 14595
2019-05-28 33.10 33.84 33.10 33.23 30670
2019-05-29 33.20 33.79 32.99 33.56 39345
2019-05-30 33.39 34.11 33.20 34.08 36415
2019-05-31 33.62 34.00 33.05 33.36 44864
2019-06-03 33.23 33.79 32.96 33.28 27614
2019-06-04 33.45 33.62 32.77 33.40 44939
2019-06-05 33.31 33.95 33.22 33.78 28714
2019-06-06 33.69 33.69 33.05 33.54 19920
2019-06-07 33.73 33.76 33.12 33.37 17296
2019-06-10 33.48 34.42 33.48 34.03 386622
2019-06-11 33.92 34.45 33.37 33.98 66650
2019-06-12 34.03 34.24 33.52 33.99 39845
2019-06-13 33.90 34.16 33.67 33.67 21507
2019-06-14 33.62 33.94 33.36 33.43 24913
2019-06-17 33.51 33.90 33.47 33.66 30435
2019-06-18 33.57 33.87 33.44 33.84 24355
2019-06-19 33.71 34.50 33.67 34.40 43635
2019-06-20 34.39 34.39 33.52 33.99 45004
2019-06-21 33.78 34.27 33.59 34.00 76321
2019-06-24 33.96 34.20 32.84 33.09 63024
2019-06-25 32.93 33.45 32.63 33.00 56205
2019-06-26 33.03 33.18 32.46 32.55 34584
2019-06-27 32.49 32.99 32.49 32.99 51105
2019-06-28 33.02 33.45 32.81 33.00 490616
2019-07-01 33.02 33.49 32.84 33.38 168328
2019-07-02 33.21 34.37 33.21 33.99 85588
2019-07-03 34.01 34.92 33.72 34.69 111694
2019-07-05 34.57 35.01 34.51 34.91 34435
2019-07-08 34.72 35.00 34.48 34.85 54565
2019-07-09 34.56 34.78 33.00 34.00 86404
2019-07-10 34.07 34.33 33.53 34.10 34877
2019-07-11 34.10 34.33 33.51 33.90 55531
2019-07-12 33.84 34.53 33.84 34.42 50838
2019-07-15 34.52 34.73 33.84 34.21 87329
2019-07-16 34.34 34.50 33.86 33.92 39142
2019-07-17 33.89 34.05 33.44 33.44 62460
2019-07-18 33.44 34.80 33.44 34.51 44773
2019-07-19 34.30 34.70 34.00 34.33 36680
2019-07-22 34.33 34.57 33.88 34.16 20814
2019-07-23 34.16 34.70 33.93 34.50 43190
2019-07-24 34.49 35.74 34.47 35.56 101027
2019-07-25 33.97 34.55 33.57 33.80 89050
2019-07-26 33.67 34.16 33.47 33.91 84064
2019-07-29 33.91 34.40 33.80 34.20 108200
2019-07-30 34.05 35.13 33.77 34.95 48910
2019-07-31 34.88 35.85 33.50 34.81 1584515
2019-08-01 34.88 35.39 33.83 34.06 60475
2019-08-02 33.84 34.49 33.51 33.78 80738
2019-08-05 33.32 33.32 32.51 32.91 71244
2019-08-06 33.01 33.50 32.38 32.95 77861
2019-08-07 32.64 33.45 32.20 32.29 66309
2019-08-08 32.45 33.25 32.45 32.85 65903
2019-08-09 32.79 33.40 32.74 33.00 35447
2019-08-12 32.81 33.31 32.54 32.84 29227
2019-08-13 32.75 33.61 32.75 33.24 32541
2019-08-14 32.81 33.20 32.40 32.64 25907
2019-08-15 32.52 32.85 31.80 32.05 55048
2019-08-16 32.14 32.57 31.94 32.41 47475
2019-08-19 32.70 33.00 32.28 32.44 61762
2019-08-20 32.32 33.00 31.83 32.09 26565
2019-08-21 32.24 32.82 32.15 32.54 35159
2019-08-22 32.63 33.19 32.37 32.50 33136
2019-08-23 32.37 32.84 31.74 32.19 167158
2019-08-26 32.47 32.84 32.17 32.67 52796
2019-08-27 32.72 32.99 31.52 31.66 64305
2019-08-28 31.61 32.51 31.54 31.93 39380
2019-08-29 31.58 32.10 31.11 31.83 50716
2019-08-30 32.11 32.23 31.83 32.04 49737
2019-09-03 32.01 32.04 31.32 31.39 41211
2019-09-04 31.68 31.82 30.85 31.44 38050
2019-09-05 31.79 32.62 31.51 31.94 66338
2019-09-06 32.06 32.50 31.60 31.96 31675
2019-09-09 32.10 34.95 32.10 34.07 292699
2019-09-10 33.93 34.79 33.90 34.26 114061
2019-09-11 34.44 35.24 33.91 35.18 99811
2019-09-12 35.05 35.77 34.80 35.13 180662
2019-09-13 35.29 35.74 34.97 35.13 139084
2019-09-16 35.03 35.25 34.70 35.12 135357
2019-09-17 35.08 35.19 34.54 35.06 128246
2019-09-18 35.07 35.32 34.67 35.04 142855
2019-09-19 35.10 35.21 34.89 34.96 111152
2019-09-20 34.90 35.51 33.87 33.87 878310
2019-09-23 34.05 35.15 33.29 35.08 98414
2019-09-24 35.00 35.12 33.83 34.13 58594
2019-09-25 34.19 34.95 33.99 34.67 51367
2019-09-26 34.52 34.75 33.95 34.03 32212
2019-09-27 34.09 34.56 33.70 33.89 32431
2019-09-30 33.82 34.07 33.46 33.74 65011
2019-10-01 33.84 34.13 32.96 32.98 78338
2019-10-02 32.81 32.94 32.26 32.80 56895
2019-10-03 32.62 32.70 31.78 32.41 40541
2019-10-04 32.32 32.72 32.05 32.54 21470
2019-10-07 32.39 33.05 32.16 32.35 40697
2019-10-08 32.11 32.26 31.81 31.92 31058
2019-10-09 32.03 32.20 31.77 31.89 34440
2019-10-10 31.98 32.10 31.57 31.83 34546
2019-10-11 31.99 32.54 31.61 32.09 46407
2019-10-14 31.97 32.38 31.68 32.06 16453
2019-10-15 32.15 33.37 32.06 32.67 46132
2019-10-16 32.62 33.22 32.51 32.87 21905
2019-10-17 32.95 33.13 32.65 33.01 22221
2019-10-18 32.84 33.37 32.84 33.26 46513
2019-10-21 33.56 34.00 33.40 33.46 36419
2019-10-22 33.34 33.59 33.00 33.14 33898
2019-10-23 33.08 33.42 33.05 33.42 16124
2019-10-24 33.99 34.66 33.41 34.19 67076
2019-10-25 34.55 35.40 34.15 34.87 76004
2019-10-28 34.91 35.40 34.66 35.13 89522
2019-10-29 34.97 35.15 34.70 34.87 31219
2019-10-30 34.80 34.99 34.64 34.75 24149
2019-10-31 34.64 35.40 34.18 35.19 100755
2019-11-01 35.19 35.37 34.81 35.09 37622
2019-11-04 35.20 35.48 34.92 35.19 41531
2019-11-05 35.32 35.60 34.89 35.43 64646
2019-11-06 35.28 35.48 35.11 35.40 41451
2019-11-07 35.53 35.89 35.31 35.44 35778
2019-11-08 35.35 35.70 35.28 35.53 20462
2019-11-11 35.37 35.70 35.09 35.67 16163
2019-11-12 35.66 35.70 35.23 35.41 39873
2019-11-13 35.26 35.40 34.87 34.91 23552
2019-11-14 34.65 35.13 34.59 34.85 20001
2019-11-15 35.10 35.10 34.50 34.81 29017
2019-11-18 34.72 35.20 34.72 35.02 26278
2019-11-19 35.06 35.40 34.87 35.35 33717
2019-11-20 35.26 35.70 35.03 35.26 57018
2019-11-21 35.11 35.25 34.64 35.02 55793
2019-11-22 35.22 35.22 34.85 34.98 11896
2019-11-25 35.01 35.96 34.97 35.87 39217
2019-11-26 35.86 36.00 35.44 35.76 29919
2019-11-27 35.83 36.04 35.69 35.83 25395
2019-11-29 35.77 36.06 35.02 35.67 22606
2019-12-02 35.52 35.75 35.15 35.27 22276
2019-12-03 35.29 35.29 34.56 34.85 18088
2019-12-04 35.02 35.47 34.80 35.04 24885
2019-12-05 34.48 35.57 34.48 35.37 18307
2019-12-06 35.67 36.44 35.67 36.34 43605
2019-12-09 36.25 36.31 35.83 36.16 43008
2019-12-10 36.19 36.50 36.00 36.49 23835
2019-12-11 36.48 36.50 36.09 36.45 18171
2019-12-12 36.89 37.46 36.54 36.95 66539
2019-12-13 36.93 37.25 36.50 37.24 39930
2019-12-16 37.25 37.57 36.98 37.16 59388
2019-12-17 37.15 37.52 36.77 37.45 55086
2019-12-18 37.54 37.72 37.04 37.53 36037
2019-12-19 37.70 37.83 37.50 37.78 44900
2019-12-20 37.88 38.14 37.69 38.00 137913
2019-12-23 37.90 37.90 37.52 37.75 29474
2019-12-24 37.71 37.71 37.35 37.46 15460
2019-12-26 37.50 37.50 37.00 37.17 35982
2019-12-27 37.01 37.16 36.57 37.06 29637
2019-12-30 37.24 37.50 37.24 37.46 17754
2019-12-31 37.46 38.00 37.14 37.84 38351
2020-01-02 37.74 37.74 36.86 37.16 33723
2020-01-03 36.77 37.14 36.52 37.09 25758
2020-01-06 36.67 37.32 36.55 36.90 39893
2020-01-07 36.85 37.38 36.85 37.18 26279
2020-01-08 37.20 37.47 36.87 37.17 38059
2020-01-09 37.11 37.35 37.11 37.26 39087
2020-01-10 37.15 37.40 37.00 37.10 54768
2020-01-13 37.10 37.53 36.00 37.40 46629
2020-01-14 37.24 37.24 36.46 36.55 48914
2020-01-15 36.48 36.79 36.05 36.46 40801
2020-01-16 36.77 37.05 36.70 36.96 23245
2020-01-17 37.25 37.25 36.62 36.67 26055
2020-01-21 36.15 36.45 35.99 36.10 38459
2020-01-22 36.35 36.44 35.85 36.26 35136
2020-01-23 35.13 35.84 33.01 35.59 51486
2020-01-24 35.41 35.50 34.96 35.26 42281
2020-01-27 34.74 35.75 34.74 35.50 30373
2020-01-28 35.71 35.98 35.50 35.55 32344
2020-01-29 35.55 35.82 35.50 35.52 40334
2020-01-30 35.50 35.75 35.27 35.70 28895
2020-01-31 35.51 35.74 35.16 35.24 60321
2020-02-03 35.40 35.62 35.30 35.57 22402
2020-02-04 35.96 36.00 35.58 35.65 21113
2020-02-05 35.99 36.68 35.93 36.42 24986
2020-02-06 36.50 36.50 35.76 35.85 21783
2020-02-07 35.83 35.93 35.49 35.69 17436
2020-02-10 35.46 35.96 35.46 35.89 15548
2020-02-11 35.95 36.31 35.64 35.92 23267
2020-02-12 36.05 36.39 35.65 35.77 9714
2020-02-13 35.63 36.02 35.27 35.97 12808
2020-02-14 35.98 36.23 35.33 35.46 18386
2020-02-18 35.40 35.66 35.11 35.29 7077
2020-02-19 35.35 35.56 34.87 35.06 22297
2020-02-20 35.05 35.58 34.81 35.35 19088
2020-02-21 35.43 35.77 35.23 35.59 18096
2020-02-24 34.92 35.85 34.66 35.14 38250
2020-02-25 35.15 35.25 33.40 33.60 40358
2020-02-26 33.78 34.08 31.91 32.76 39837
2020-02-27 32.51 33.37 30.83 30.83 30107
2020-02-28 30.21 32.25 29.14 30.24 55957
2020-03-02 30.07 31.47 29.70 31.22 40004
2020-03-03 31.22 31.70 29.27 30.42 116747
2020-03-04 30.69 30.90 30.19 30.50 108953
2020-03-05 30.37 30.37 28.75 29.24 55775
2020-03-06 28.34 28.64 27.25 28.45 32691
2020-03-09 26.67 27.85 25.21 25.58 60574
2020-03-10 26.06 26.54 22.46 24.86 116271
2020-03-11 24.17 25.13 24.09 24.51 44359
2020-03-12 23.06 24.00 21.97 22.33 89910
2020-03-13 23.38 24.19 22.93 24.19 108763
2020-03-16 22.00 24.94 20.67 21.15 79032
2020-03-17 21.26 23.05 20.85 21.00 215588
2020-03-18 19.88 20.62 17.29 19.18 57594
2020-03-19 19.06 22.91 16.68 22.04 107234
2020-03-20 22.05 22.05 18.77 19.15 92097
2020-03-23 19.25 20.37 17.85 19.17 64323
2020-03-24 19.73 20.36 19.41 19.50 122228
2020-03-25 19.16 20.23 19.16 19.59 59979
2020-03-26 19.76 20.43 19.66 20.31 81354
2020-03-27 19.49 20.50 19.08 19.27 33907
2020-03-30 19.38 19.99 19.00 19.38 111555
2020-03-31 19.29 21.22 19.05 20.25 96420
2020-04-01 19.41 20.98 19.15 19.35 67202
2020-04-02 19.31 20.02 19.25 19.50 110466
2020-04-03 19.57 20.70 19.18 19.61 43513
2020-04-06 20.00 22.37 19.37 20.08 83754
2020-04-07 20.00 20.75 19.52 19.92 55869
2020-04-08 20.00 20.62 19.76 20.45 52413
2020-04-09 20.25 22.04 20.25 21.81 83893
2020-04-13 21.59 22.00 20.64 21.50 53664
2020-04-14 21.50 21.52 20.92 21.19 50488
2020-04-15 20.40 21.28 20.16 20.17 62337
2020-04-16 20.04 20.04 17.65 18.47 73990
2020-04-17 19.03 20.93 19.03 20.60 71330
2020-04-20 19.99 21.73 19.14 19.56 44272
2020-04-21 18.82 21.03 18.82 19.44 30947
2020-04-22 19.80 20.24 19.40 19.65 36906
2020-04-23 19.65 20.85 19.40 20.25 65755
2020-04-24 20.05 20.05 19.35 19.61 26167
2020-04-27 19.88 21.89 19.88 21.54 47671
2020-04-28 22.00 22.00 21.27 21.85 74010
2020-04-29 22.00 24.27 21.82 23.45 92947
2020-04-30 22.71 22.95 21.94 22.29 50770
2020-05-01 21.80 21.80 20.48 21.36 64128
2020-05-04 21.16 21.77 20.73 21.25 50335
2020-05-05 21.69 21.69 19.95 20.02 34391
2020-05-06 20.16 20.23 18.70 19.08 54636
2020-05-07 19.24 20.24 18.78 19.29 45068
2020-05-08 19.86 21.51 19.86 20.61 58916
2020-05-11 20.25 20.90 19.12 19.38 59205
2020-05-12 19.51 19.51 18.08 18.19 49253
2020-05-13 18.16 18.87 17.34 17.85 76045
2020-05-14 17.29 17.29 15.98 17.23 126887
2020-05-15 17.20 18.44 17.02 18.16 50679
2020-05-18 19.02 19.85 18.49 19.75 87111
2020-05-19 19.51 19.51 18.05 18.20 41596
2020-05-20 18.50 19.55 18.42 19.46 72736
2020-05-21 19.44 19.59 18.96 19.04 45355
2020-05-22 19.24 19.44 18.23 18.57 93749
2020-05-26 19.25 21.39 18.89 20.24 116461
2020-05-27 20.98 22.69 20.83 22.56 64051
2020-05-28 22.75 22.75 20.85 21.14 52955
2020-05-29 20.88 21.90 20.33 20.86 117236
2020-06-01 21.08 21.08 19.93 20.01 56876
2020-06-02 20.37 20.52 19.39 19.78 98043
2020-06-03 20.37 20.96 19.78 20.36 123597
2020-06-04 20.20 21.67 20.20 21.65 80315
2020-06-05 23.06 23.85 22.60 23.04 100963
2020-06-08 23.30 23.59 22.90 23.46 61096
2020-06-09 22.85 23.72 22.48 23.02 49453
2020-06-10 22.99 22.99 21.35 21.44 50342
2020-06-11 20.95 20.95 20.04 20.31 94738
2020-06-12 21.34 21.34 19.54 20.34 71685
2020-06-15 19.44 22.10 19.44 21.86 123789
2020-06-16 22.79 23.39 21.78 21.88 78776
2020-06-17 21.88 21.88 20.64 20.92 52787
2020-06-18 20.57 21.68 20.57 21.53 99358
2020-06-19 21.84 21.84 21.00 21.24 108393
2020-06-22 21.08 21.86 20.85 21.38 74082
2020-06-23 21.80 22.37 21.16 21.81 92173
2020-06-24 21.37 21.83 20.65 20.86 96544
2020-06-25 20.63 21.74 20.48 21.23 65626
2020-06-26 21.23 21.23 20.03 20.26 386264
2020-06-29 20.67 21.47 20.62 21.20 86193
2020-06-30 20.92 22.28 20.92 22.00 77608
2020-07-01 21.84 22.03 20.36 20.66 72595
2020-07-02 21.32 21.32 20.38 20.47 33482
2020-07-06 21.09 21.28 20.44 20.61 38945
2020-07-07 20.35 20.35 19.62 19.79 37986
2020-07-08 19.67 20.49 19.14 19.35 77419
2020-07-09 19.18 19.35 18.12 18.22 66156
2020-07-10 18.44 19.27 18.36 19.14 59301
2020-07-13 19.51 20.38 18.87 19.59 61930
2020-07-14 19.49 20.29 19.39 19.74 71610
2020-07-15 20.35 21.72 20.35 21.35 132049
2020-07-16 21.39 21.50 20.60 20.99 43477
2020-07-17 20.85 21.08 20.32 20.40 44650
2020-07-20 20.18 20.32 19.89 19.89 19955
2020-07-21 20.17 21.28 20.17 21.11 35165
2020-07-22 20.75 20.93 20.27 20.78 46802
2020-07-23 20.92 22.31 20.92 22.11 70635
2020-07-24 22.27 22.84 22.27 22.42 50630
2020-07-27 22.40 23.12 22.00 23.05 55179
2020-07-28 22.93 23.46 22.61 23.24 41415
2020-07-29 23.15 24.15 23.03 24.01 80184
2020-07-30 23.51 24.51 23.18 24.37 102617
2020-07-31 24.30 24.47 23.62 23.74 116213
2020-08-03 23.76 24.57 22.95 23.04 59159
2020-08-04 23.00 23.10 22.24 22.46 36180
2020-08-05 22.82 23.64 22.45 23.54 47352
2020-08-06 23.43 23.91 23.06 23.74 37418
2020-08-07 23.71 24.92 23.33 24.92 36086
2020-08-10 25.00 25.63 24.40 24.94 74176
2020-08-11 25.50 26.06 24.77 24.79 81198
2020-08-12 25.37 25.48 24.67 24.99 36600
2020-08-13 24.69 24.76 24.12 24.33 15729
2020-08-14 24.05 24.86 24.05 24.69 32416
2020-08-17 24.54 24.82 24.24 24.54 38976
2020-08-18 24.42 24.42 23.30 23.64 31889
2020-08-19 23.68 24.26 23.51 23.85 27607
2020-08-20 23.39 23.71 23.12 23.36 19799
2020-08-21 23.30 23.30 22.77 23.06 26920
2020-08-24 23.41 23.95 22.88 23.94 27531
2020-08-25 24.24 24.34 23.62 24.08 24512
2020-08-26 24.04 24.04 23.43 23.50 22353
2020-08-27 23.50 24.28 23.50 24.18 18920
2020-08-28 24.47 24.56 23.16 23.75 38021
2020-08-31 23.62 24.98 23.62 23.68 47939
2020-09-01 23.59 25.79 23.48 23.91 37244
2020-09-02 23.77 24.19 23.68 23.92 29061
2020-09-03 25.25 25.82 24.19 24.39 42427
2020-09-04 25.08 25.50 24.21 25.14 64579
2020-09-08 25.06 25.06 23.41 23.57 34043
2020-09-09 24.02 24.04 23.25 23.39 37728
2020-09-10 23.89 23.89 22.83 22.83 29724
2020-09-11 22.84 22.84 22.25 22.36 41729
2020-09-14 22.45 23.39 20.21 23.32 69271
2020-09-15 22.62 22.62 21.53 21.67 44678
2020-09-16 21.77 22.65 21.69 22.25 30968
2020-09-17 21.89 22.30 21.68 21.74 13566
2020-09-18 22.07 22.07 21.33 21.86 108456
2020-09-21 21.17 21.94 19.66 20.28 56327
2020-09-22 20.18 20.62 20.05 20.37 46941
2020-09-23 20.18 20.68 19.59 19.62 55347
2020-09-24 19.82 20.32 19.40 19.76 28323
2020-09-25 19.75 20.50 19.75 20.31 42566
2020-09-28 20.55 21.42 20.55 21.25 26165
2020-09-29 21.10 21.14 20.60 21.08 22909
2020-09-30 20.95 21.85 20.95 21.36 30384
2020-10-01 21.29 21.80 21.22 21.60 35293
2020-10-02 21.00 22.44 21.00 22.27 18235
2020-10-05 22.77 23.55 22.50 23.26 28453
2020-10-06 23.26 24.33 22.41 23.13 34748
2020-10-07 23.70 24.70 23.46 23.99 48047
2020-10-08 24.24 24.89 24.04 24.69 41782
2020-10-09 24.69 24.94 24.50 24.61 62652
2020-10-12 24.48 24.57 23.03 23.79 35362
2020-10-13 23.46 23.46 21.89 23.01 15688
2020-10-14 22.01 23.55 22.01 22.23 31007
2020-10-15 21.74 23.88 21.39 23.49 59000
2020-10-16 23.34 23.92 23.13 23.28 33424
2020-10-19 23.41 23.50 23.12 23.19 11622
2020-10-20 23.47 23.71 22.51 23.47 37401
2020-10-21 23.29 23.58 22.95 23.23 15948
2020-10-22 23.08 24.63 22.51 24.38 48419
2020-10-23 24.52 24.79 23.91 24.51 18547
2020-10-26 24.07 24.09 23.43 24.07 16866
2020-10-27 23.81 23.81 22.78 23.17 26785
2020-10-28 23.10 24.69 22.40 22.85 42593
2020-10-29 22.53 23.06 22.31 22.79 27196
2020-10-30 22.95 23.20 20.81 22.37 61637
2020-11-02 22.89 23.25 22.69 23.00 82243
2020-11-03 23.05 24.23 22.86 24.00 80970
2020-11-04 23.36 23.38 22.22 22.66 49191
2020-11-05 22.65 23.23 22.65 22.89 39772
2020-11-06 23.00 23.71 22.71 22.80 22680
2020-11-09 24.84 25.98 24.84 25.35 142496
2020-11-10 25.21 25.65 24.92 25.00 174072
2020-11-11 25.19 25.23 24.50 25.09 46714
2020-11-12 24.60 24.96 24.06 24.85 34314
2020-11-13 25.27 25.89 25.18 25.57 26669
2020-11-16 26.24 26.92 25.18 26.11 151310
2020-11-17 25.88 26.21 25.34 25.81 50564
2020-11-18 25.34 25.98 25.34 25.72 40870
2020-11-19 25.59 26.28 25.59 26.25 36273
2020-11-20 25.94 26.50 25.52 25.80 84031
2020-11-23 26.00 26.09 25.51 25.79 46979
2020-11-24 26.22 26.38 25.83 26.00 107568
2020-11-25 25.78 27.68 25.45 27.60 150507
2020-11-27 27.35 27.35 26.56 26.99 40282
2020-11-30 26.80 27.02 25.65 25.71 94565
2020-12-01 25.91 26.61 25.66 26.22 111636
2020-12-02 26.00 27.26 25.07 27.08 69318
2020-12-03 27.45 30.16 27.10 27.50 42556
2020-12-04 27.90 29.10 27.47 28.90 118200
2020-12-07 28.93 28.93 27.98 28.34 31040
2020-12-08 27.99 29.22 27.99 29.02 45437
2020-12-09 29.32 29.60 28.52 28.84 51443
2020-12-10 28.68 29.09 28.55 29.02 15564
2020-12-11 28.61 28.81 27.45 28.35 45121
2020-12-14 28.74 28.80 28.09 28.12 36859
2020-12-15 28.47 29.25 27.88 28.79 53252
2020-12-16 29.05 29.05 28.45 28.45 46665
2020-12-17 28.64 28.74 27.89 28.66 34971
2020-12-18 28.87 29.00 27.41 27.56 189720
2020-12-21 27.41 27.54 26.00 26.61 135127
2020-12-22 26.61 26.61 26.02 26.27 57697
2020-12-23 26.49 27.22 25.88 26.98 75525
2020-12-24 27.16 27.61 26.83 27.61 47132
2020-12-28 27.67 28.55 27.42 28.24 81258
2020-12-29 28.45 28.52 27.05 27.65 62137
2020-12-30 27.76 28.04 27.56 27.65 25292
2020-12-31 27.62 27.95 27.45 27.77 44937
2021-01-04 28.03 28.03 27.17 27.59 40559
2021-01-05 27.67 28.43 27.54 28.18 52022
2021-01-06 28.97 31.58 28.40 31.40 167794
2021-01-07 31.34 31.71 30.85 31.09 67455
2021-01-08 31.34 31.34 29.56 30.25 60200
2021-01-11 29.70 30.39 29.68 29.88 32467
2021-01-12 30.19 30.74 29.84 30.03 63311
2021-01-13 30.28 30.28 29.20 29.62 32594
2021-01-14 29.79 30.30 29.79 30.21 34876
2021-01-15 29.74 30.66 29.13 30.28 48699
2021-01-19 30.71 30.71 29.84 30.14 47377
2021-01-20 30.08 30.36 29.77 30.27 27713
2021-01-21 30.14 30.31 29.65 29.87 33688
2021-01-22 29.51 30.35 29.40 30.28 45142
2021-01-25 29.85 30.29 29.23 29.98 33979
2021-01-26 30.55 30.55 29.16 29.25 31525
2021-01-27 28.38 29.41 27.60 29.00 92206
2021-01-28 29.78 30.32 29.04 29.86 126066
2021-01-29 31.99 32.40 30.20 31.59 95342
2021-02-01 32.10 33.28 30.84 31.49 68462
2021-02-02 31.86 32.91 31.74 32.06 75368
2021-02-03 31.95 32.23 31.35 32.07 41927
2021-02-04 32.10 33.48 31.95 33.25 49079
2021-02-05 33.48 33.75 32.64 33.62 56594
2021-02-08 33.65 34.18 32.47 33.90 84804
2021-02-09 33.62 33.65 31.98 32.94 52309
2021-02-10 32.97 33.10 32.43 32.49 42028
2021-02-11 32.39 32.94 31.45 31.96 50008
2021-02-12 31.90 33.09 31.90 33.09 50452
2021-02-16 33.27 33.69 33.11 33.53 56381
2021-02-17 33.33 34.00 33.24 33.82 36915
2021-02-18 33.64 33.80 32.79 32.90 44845
2021-02-19 33.03 34.04 33.03 33.82 38129
2021-02-22 33.60 34.47 33.55 34.29 65062
2021-02-23 34.40 34.94 33.81 33.98 87270
2021-02-24 34.37 35.35 34.37 34.94 66233
2021-02-25 35.00 35.41 34.53 35.00 76958
2021-02-26 34.79 35.28 34.26 34.26 56689
2021-03-01 35.05 35.48 33.97 35.43 44988
2021-03-02 35.23 35.43 34.58 34.61 42431
2021-03-03 34.98 36.84 34.98 35.90 78039
2021-03-04 36.15 37.53 36.15 37.30 105027
2021-03-05 38.00 40.15 37.73 39.45 207226
2021-03-08 39.50 41.32 39.29 41.18 140423
2021-03-09 41.10 41.80 40.44 41.30 68563
2021-03-10 41.78 42.69 41.49 42.64 154743
2021-03-11 43.00 44.97 42.00 43.07 136532
2021-03-12 43.50 43.99 42.80 43.44 58866
2021-03-15 43.51 43.51 41.94 42.83 52918
2021-03-16 42.51 42.59 41.36 41.94 60702
2021-03-17 42.19 42.40 41.19 41.82 39637
2021-03-18 42.39 43.74 42.23 42.68 81688
2021-03-19 42.34 43.69 41.76 43.62 246118
2021-03-22 43.56 43.56 42.49 42.65 91053
2021-03-23 42.06 42.44 40.17 40.51 64349
2021-03-24 41.08 42.72 40.18 40.19 60050
2021-03-25 40.99 41.93 39.71 41.47 37232
2021-03-26 42.06 42.91 41.71 42.77 57360
2021-03-29 42.17 42.35 41.32 41.76 37390
2021-03-30 42.10 43.26 40.62 42.75 85035
2021-03-31 42.62 43.26 42.38 42.41 69418
2021-04-01 42.50 43.00 42.06 43.00 45516
2021-04-05 43.00 43.30 42.62 43.11 46669
2021-04-06 43.19 43.70 42.50 42.63 39987
2021-04-07 42.60 43.26 41.58 41.86 54554
2021-04-08 41.81 42.86 40.76 42.62 35331
2021-04-09 42.79 43.09 42.46 42.77 35658
2021-04-12 42.67 42.89 42.12 42.69 24183
2021-04-13 42.50 42.56 42.00 42.00 28401
2021-04-14 42.11 43.28 42.11 42.75 34606
2021-04-15 42.78 43.11 42.24 42.65 52869
2021-04-16 43.07 43.50 42.20 42.42 46746
2021-04-19 42.21 42.41 41.23 41.98 39309
2021-04-20 41.87 41.87 40.14 40.42 32008
2021-04-21 40.51 41.38 40.28 41.15 26954
2021-04-22 41.37 42.00 40.43 40.44 27896
2021-04-23 40.58 42.17 40.58 41.65 24547
2021-04-26 41.75 42.62 41.64 41.84 61304
2021-04-27 41.44 42.59 40.59 41.23 54962
2021-04-28 41.48 42.05 40.25 41.24 67967
2021-04-29 42.17 43.08 39.50 42.77 97542
2021-04-30 42.50 44.00 42.50 43.73 145828
2021-05-03 44.00 44.49 43.29 43.80 80079
2021-05-04 43.80 44.50 43.04 44.32 78554
2021-05-05 44.30 45.01 43.22 45.00 107159
2021-05-06 44.90 45.00 43.89 44.79 51201
2021-05-07 44.37 45.00 44.37 44.76 48615
2021-05-10 44.99 45.00 43.77 44.08 75922
2021-05-11 44.69 44.69 43.66 44.10 50117
2021-05-12 44.47 45.25 43.30 44.00 118746
2021-05-13 43.78 44.98 43.78 44.35 88187
2021-05-14 44.70 44.90 44.15 44.57 67555
2021-05-17 44.43 44.90 44.21 44.50 57430
2021-05-18 44.25 44.78 43.24 43.39 33593
2021-05-19 43.00 43.11 41.44 43.11 84305
2021-05-20 42.94 43.60 42.50 43.60 52371
2021-05-21 43.67 44.56 43.50 44.31 89631
2021-05-24 44.25 44.49 43.72 44.02 69500
2021-05-25 43.91 44.50 42.78 42.88 83029
2021-05-26 42.97 43.98 42.62 43.66 46211
2021-05-27 43.95 44.99 43.88 44.48 123768
2021-05-28 44.40 44.40 43.69 44.15 50438
2021-06-01 43.95 45.59 43.35 45.12 203597
2021-06-02 45.44 45.99 44.06 44.23 95939
2021-06-03 44.29 45.99 43.75 45.92 155220
2021-06-04 45.84 45.97 44.38 45.07 68560
2021-06-07 45.08 45.61 44.85 45.28 59118
2021-06-08 45.08 46.65 44.84 46.36 219257
2021-06-09 46.00 46.33 45.28 45.88 135422
2021-06-10 46.19 46.63 44.20 44.41 105592
2021-06-11 44.53 45.07 43.97 44.37 47783
2021-06-14 44.58 44.98 43.08 43.44 56867
2021-06-15 43.63 44.74 43.13 44.43 49313
2021-06-16 44.14 45.00 43.53 44.83 39819
2021-06-17 44.93 44.93 42.67 43.08 92636
2021-06-18 42.34 42.82 40.44 40.84 138184
2021-06-21 41.26 42.98 41.24 42.83 57981
2021-06-22 42.87 43.17 40.27 42.99 60266
2021-06-23 42.94 43.75 41.99 42.86 68321
2021-06-24 43.06 43.85 42.62 43.59 53080
2021-06-25 43.76 43.99 43.21 43.42 309535
2021-06-28 43.23 43.23 41.83 42.40 48772
2021-06-29 42.77 42.92 42.12 42.32 48506
2021-06-30 42.10 43.24 42.10 42.46 62682
2021-07-01 42.90 43.88 42.81 43.09 67970
2021-07-02 42.93 42.93 42.17 42.23 50799
2021-07-06 42.26 42.26 40.67 41.38 53193
2021-07-07 41.30 42.04 41.25 41.54 43904
2021-07-08 40.56 41.45 40.00 40.99 37076
2021-07-09 41.70 42.31 40.84 42.10 44754
2021-07-12 42.00 42.97 41.31 42.51 28361
2021-07-13 42.58 43.40 41.38 41.62 41128
2021-07-14 41.31 41.91 40.71 41.25 27871
2021-07-15 41.00 41.94 40.80 41.62 29279
2021-07-16 41.97 41.97 40.30 40.42 66084
2021-07-19 39.53 40.17 38.94 39.40 58544
2021-07-20 39.53 41.80 39.48 40.50 100921
2021-07-21 41.09 41.80 40.35 40.77 49770
2021-07-22 40.58 42.97 39.50 39.71 33463
2021-07-23 40.20 40.53 39.26 40.19 29104
2021-07-26 40.32 40.86 40.30 40.65 28714
2021-07-27 40.32 40.98 40.07 40.55 19479
2021-07-28 40.64 41.50 39.81 40.98 31344
2021-07-29 41.81 41.94 40.12 41.14 42892
2021-07-30 41.15 41.65 40.02 40.68 38867
2021-08-02 40.46 41.38 39.07 39.99 81975
2021-08-03 40.29 40.75 39.06 40.56 57035
2021-08-04 40.15 40.43 39.94 39.95 26183
2021-08-05 40.01 40.71 39.35 40.71 17888
2021-08-06 41.18 42.72 40.75 42.14 63299
2021-08-09 41.90 42.26 41.08 41.74 76153
2021-08-10 41.61 41.97 40.82 41.96 20429
2021-08-11 42.20 44.99 41.33 42.22 28219
2021-08-12 42.41 43.55 38.17 42.05 20185
2021-08-13 42.08 42.08 41.16 41.40 30843
2021-08-16 41.02 41.80 40.55 41.40 14822
2021-08-17 41.07 41.60 40.58 40.67 21763
2021-08-18 40.64 41.34 40.05 40.10 27471
2021-08-19 39.59 40.00 39.00 39.94 25934
2021-08-20 39.72 40.98 39.61 40.40 71936
2021-08-23 40.38 41.53 40.05 41.03 35744
2021-08-24 40.81 41.31 40.20 40.88 34334
2021-08-25 40.62 40.99 40.38 40.55 32892
2021-08-26 40.78 41.13 39.67 39.77 44190
2021-08-27 40.14 41.48 39.48 40.81 42280
2021-08-30 41.02 41.16 38.44 40.22 25449
2021-08-31 40.00 41.50 39.80 41.15 51611
2021-09-01 41.26 41.29 40.65 41.06 38864
2021-09-02 40.96 41.33 40.95 41.20 33590
2021-09-03 41.25 41.43 40.91 41.11 27564
2021-09-07 41.24 41.40 40.76 41.20 28782
2021-09-08 40.91 41.44 40.87 41.05 40815
2021-09-09 40.96 41.47 39.72 40.34 64927
2021-09-10 40.69 41.00 39.74 40.10 31907
2021-09-13 39.59 40.66 39.57 40.29 38973
2021-09-14 40.62 40.62 39.15 39.17 39503
2021-09-15 39.18 40.20 39.17 40.01 38928
2021-09-16 40.10 40.97 38.48 39.30 76697
2021-09-17 39.62 41.22 38.93 40.40 178858
2021-09-20 39.46 39.90 38.60 39.64 48736
2021-09-21 40.24 40.24 39.16 39.64 25790
2021-09-22 40.02 41.39 40.01 40.42 38084
2021-09-23 40.83 41.68 40.83 41.12 37547
2021-09-24 41.11 42.20 41.10 41.49 49652
2021-09-27 41.71 43.96 41.67 42.72 62744
2021-09-28 42.95 43.67 42.44 42.60 32060
2021-09-29 42.73 43.67 40.96 43.08 30838
2021-09-30 43.33 43.33 42.19 42.35 27919
2021-10-01 42.35 43.80 42.35 43.23 33556
2021-10-04 43.50 43.85 43.21 43.41 31344
2021-10-05 43.86 43.86 42.65 43.10 34460
2021-10-06 42.86 43.21 42.36 42.97 29830
2021-10-07 43.37 43.54 43.31 43.54 36147
2021-10-08 43.49 43.63 43.31 43.47 40530
2021-10-11 43.54 43.58 42.69 42.74 24294
2021-10-12 43.24 43.50 42.77 42.97 32483
2021-10-13 42.97 43.05 42.16 42.90 34040
2021-10-14 43.35 43.92 42.68 43.38 65614
2021-10-15 43.92 44.00 43.17 43.30 60062
2021-10-18 43.28 43.94 43.16 43.37 27158
2021-10-19 43.70 43.70 43.05 43.24 20314
2021-10-20 43.03 44.47 43.03 44.27 81079
2021-10-21 44.40 44.52 43.97 44.15 20756
2021-10-22 44.35 44.98 43.16 44.78 58087
2021-10-25 44.91 44.91 44.20 44.72 39968
2021-10-26 44.94 45.00 44.46 44.57 36938
2021-10-27 44.21 44.82 43.15 43.48 44425
2021-10-28 43.19 44.49 43.19 44.15 33735
2021-10-29 44.32 45.04 44.32 44.60 52957
2021-11-01 44.96 46.25 44.96 45.51 58514
2021-11-02 45.86 46.23 45.50 45.57 85956
2021-11-03 45.54 46.78 45.54 46.70 64596
2021-11-04 46.83 47.00 45.13 45.74 46297
2021-11-05 46.06 47.02 46.06 46.67 70924
2021-11-08 46.93 47.52 46.31 46.76 47917
2021-11-09 46.47 47.58 46.35 46.50 19828
2021-11-10 46.63 47.51 46.55 46.70 38084
2021-11-11 46.78 47.10 46.25 46.79 36912
2021-11-12 46.43 46.63 46.12 46.34 26299
2021-11-15 46.57 47.42 45.93 46.38 42032
2021-11-16 45.91 46.61 45.42 46.38 78035
2021-11-17 46.73 46.73 45.32 45.63 24455
2021-11-18 46.46 46.46 45.17 45.56 45692
2021-11-19 45.55 45.68 43.84 45.56 37772
2021-11-22 45.81 46.93 45.51 46.36 56992
2021-11-23 46.65 47.15 46.38 46.59 91408
2021-11-24 46.94 46.94 46.06 46.12 26334
2021-11-26 44.71 45.02 42.60 43.72 91776
2021-11-29 44.26 44.60 42.82 42.84 43541
2021-11-30 42.37 42.92 42.05 42.19 47396
2021-12-01 43.07 43.74 42.02 42.10 47308
2021-12-02 42.33 44.12 42.33 43.71 49156
2021-12-03 43.80 44.30 42.68 42.89 46447
2021-12-06 43.47 44.21 43.35 43.62 51553
2021-12-07 44.18 44.31 42.68 42.98 59128
2021-12-08 42.76 42.99 42.58 42.90 23795
2021-12-09 42.51 42.80 42.31 42.47 22023
2021-12-10 41.38 42.41 41.38 42.11 27676
2021-12-13 41.80 42.02 40.84 41.35 38284
2021-12-14 41.31 42.02 40.86 41.44 39375
2021-12-15 41.76 42.16 40.69 41.72 69894
2021-12-16 42.32 42.73 41.42 41.74 67945
2021-12-17 41.28 41.44 39.97 41.17 139515
2021-12-20 40.60 40.86 39.72 40.70 45040
2021-12-21 40.99 41.66 40.99 41.57 23696
2021-12-22 41.32 42.09 41.32 41.91 26862
2021-12-23 41.97 42.52 41.97 42.40 30678
2021-12-27 42.66 42.98 42.45 42.91 13965
2021-12-28 42.73 43.50 42.73 43.18 25825
2021-12-29 43.55 43.58 43.14 43.20 29170
2021-12-30 42.39 43.24 42.39 42.96 21225
2021-12-31 42.64 43.16 41.69 42.92 18689
2022-01-03 43.25 44.16 42.78 43.52 41154
2022-01-04 43.70 44.72 43.70 44.20 65350
2022-01-05 44.23 44.46 43.93 44.12 27396
2022-01-06 44.17 45.40 43.86 45.32 27835
2022-01-07 45.23 45.50 45.01 45.06 37490
2022-01-10 45.18 45.33 44.49 44.88 24126
2022-01-11 44.47 44.70 44.02 44.29 45724
2022-01-12 44.53 44.64 43.32 44.13 78542
2022-01-13 44.33 44.87 44.02 44.59 46388
2022-01-14 44.07 44.91 44.04 44.71 29158
2022-01-18 44.24 44.52 43.79 43.90 63161
2022-01-19 44.36 44.36 42.99 43.63 36628
2022-01-20 43.84 43.84 42.20 42.27 82182
2022-01-21 41.93 43.55 41.93 42.47 58193
2022-01-24 41.94 43.28 41.94 43.25 77372
2022-01-25 42.98 43.38 42.07 42.90 56872
2022-01-26 43.25 43.50 41.55 42.40 47990
2022-01-27 43.25 43.25 41.39 41.86 87117
2022-01-28 41.98 42.20 40.75 41.87 47023
2022-01-31 41.64 42.72 41.11 42.72 66414
2022-02-01 42.55 43.32 42.29 43.26 64890
2022-02-02 43.08 43.60 42.61 43.47 73332
2022-02-03 43.41 43.98 43.00 43.30 145988
2022-02-04 43.48 44.20 43.00 44.13 51887
2022-02-07 44.06 44.87 43.81 44.45 63057
2022-02-08 44.48 45.20 44.44 44.92 45442
2022-02-09 44.91 45.04 43.81 44.00 45827
2022-02-10 43.97 43.97 43.16 43.59 59478
2022-02-11 43.24 43.89 43.00 43.39 60831
2022-02-14 43.64 43.69 43.14 43.21 40406
2022-02-15 43.56 44.36 43.12 44.20 75893
2022-02-16 43.97 44.80 43.84 44.41 72870
2022-02-17 44.06 44.53 43.48 44.11 84861
2022-02-18 44.06 45.00 44.06 44.77 59267
2022-02-22 44.53 44.88 44.15 44.53 53097
2022-02-23 44.69 45.09 44.11 44.52 56983
2022-02-24 43.33 44.29 42.12 43.19 167432
2022-02-25 43.65 45.55 43.65 45.45 89442
2022-02-28 45.11 46.55 45.11 46.18 102718
2022-03-01 45.70 46.06 42.70 43.23 87188
2022-03-02 43.31 45.50 43.31 44.88 63102
2022-03-03 44.81 45.18 44.65 45.03 37365
2022-03-04 44.36 44.50 43.44 43.78 46401
2022-03-07 43.39 44.10 42.78 42.85 84967
2022-03-08 43.00 43.89 42.59 42.83 66767
2022-03-09 43.67 44.53 43.42 43.61 53770
2022-03-10 43.10 43.84 42.61 43.21 63595
2022-03-11 43.40 44.45 43.32 43.85 37850
2022-03-14 44.38 44.77 43.84 44.13 42241
2022-03-15 44.37 44.59 43.75 44.23 40680
2022-03-16 44.64 44.98 44.13 44.63 75541
2022-03-17 44.24 44.50 43.82 44.20 24887
2022-03-18 44.15 44.41 42.97 43.99 150122
2022-03-21 44.00 44.23 43.45 43.73 41447
2022-03-22 44.10 44.36 43.70 44.18 32198
2022-03-23 43.81 44.14 42.70 42.72 34875
2022-03-24 42.99 43.21 42.56 43.14 71350
2022-03-25 43.15 43.73 43.09 43.52 28030
2022-03-28 43.34 43.58 42.90 43.58 34988
2022-03-29 43.84 44.35 43.24 43.88 70458
2022-03-30 43.69 43.80 42.40 42.60 40767
2022-03-31 42.55 42.99 41.94 42.29 66590
2022-04-01 42.47 42.71 42.02 42.27 69931
2022-04-04 42.28 42.28 41.49 41.69 35286
2022-04-05 42.10 42.10 41.31 41.31 38777
2022-04-06 41.11 41.57 41.07 41.17 38172
2022-04-07 41.50 41.50 40.34 40.45 34133
2022-04-08 40.59 40.80 40.07 40.12 33091
2022-04-11 40.35 41.01 40.35 40.71 51069
2022-04-12 40.81 41.24 40.42 40.49 27406
2022-04-13 40.27 41.13 40.22 41.01 57901
2022-04-14 41.02 41.26 40.36 40.67 42948
2022-04-18 40.48 41.15 40.09 40.61 66807
2022-04-19 40.86 41.85 40.86 41.75 29951
2022-04-20 41.71 42.72 41.71 42.04 45107
2022-04-21 42.37 42.63 41.31 41.41 28247
2022-04-22 41.54 41.77 40.69 40.75 28849
2022-04-25 40.38 40.91 39.50 40.58 57963
2022-04-26 40.04 40.40 39.53 39.63 41575
2022-04-27 39.57 40.01 39.20 39.57 40651
2022-04-28 38.57 39.93 37.67 39.30 63139
2022-04-29 39.04 39.04 37.41 37.68 58359
2022-05-02 38.21 38.57 37.31 37.93 60989
2022-05-03 37.71 38.76 37.61 38.42 69019
2022-05-04 38.25 39.13 38.05 39.05 63558
2022-05-05 38.65 39.15 37.49 38.08 159106
2022-05-06 38.14 38.92 37.39 38.31 64970
2022-05-09 37.90 38.72 37.04 38.31 56538
2022-05-10 38.44 38.98 37.51 38.07 43763
2022-05-11 38.24 38.72 37.58 37.73 38351
2022-05-12 37.81 37.81 37.05 37.68 33081
2022-05-13 38.03 38.12 37.38 37.41 34166
2022-05-16 37.14 37.36 36.82 37.22 35072
2022-05-17 37.72 38.71 37.71 38.49 37996
2022-05-18 38.01 38.55 37.60 37.85 37336
2022-05-19 37.39 37.89 37.06 37.15 58564
2022-05-20 37.37 37.61 36.80 37.39 128322
2022-05-23 37.45 38.12 37.45 37.74 42713
2022-05-24 37.70 38.07 37.08 38.06 86316
2022-05-25 37.40 38.44 37.40 38.01 51352
2022-05-26 38.82 38.82 38.13 38.17 42893
2022-05-27 38.46 38.88 38.22 38.87 55280
2022-05-31 38.88 39.09 38.05 39.08 129955
2022-06-01 39.35 39.47 38.13 39.41 90029
2022-06-02 39.40 41.12 39.14 41.09 152757
2022-06-03 40.84 41.33 40.25 40.40 164133
2022-06-06 40.40 41.34 40.40 40.60 65204
2022-06-07 40.50 40.88 40.18 40.72 31852
2022-06-08 40.68 41.02 40.16 40.81 135276
2022-06-09 40.63 40.85 39.05 39.10 51299
2022-06-10 38.61 39.15 38.25 38.91 79897
2022-06-13 38.34 39.85 38.09 38.83 112926
2022-06-14 38.92 39.30 38.62 39.26 62956
2022-06-15 39.38 39.81 39.16 39.36 61492
2022-06-16 38.83 39.95 38.33 38.48 108688
2022-06-17 38.73 38.81 38.01 38.51 307466
2022-06-21 38.89 39.83 38.55 39.73 95413
2022-06-22 39.41 39.78 39.38 39.47 43152
2022-06-23 39.48 39.65 38.40 38.81 103255
2022-06-24 38.85 39.68 38.85 39.05 181068
2022-06-27 39.45 39.67 39.15 39.47 45873
2022-06-28 39.62 40.00 39.02 39.05 45437
2022-06-29 39.25 39.61 38.24 39.14 62192
2022-06-30 38.84 38.99 38.53 38.80 47307
2022-07-01 38.46 39.71 38.42 39.70 44740
2022-07-05 39.08 39.74 38.62 39.71 51967
2022-07-06 39.54 39.87 39.03 39.52 53409
2022-07-07 39.67 39.99 39.11 39.27 43162
2022-07-08 39.35 39.35 38.57 39.06 54535
2022-07-11 38.71 39.45 38.71 39.45 123467
2022-07-12 39.33 39.89 39.05 39.30 42022
2022-07-13 39.06 40.06 38.70 38.80 72893
2022-07-14 38.22 38.95 37.79 38.40 48725
2022-07-15 38.81 39.62 38.42 39.54 81484
2022-07-18 39.83 40.26 39.50 39.69 51641
2022-07-19 39.86 40.62 39.86 40.25 34925
2022-07-20 39.95 40.72 39.89 40.72 47338
2022-07-21 40.50 40.75 40.03 40.74 38422
2022-07-22 40.68 40.99 40.26 40.47 33810
2022-07-25 40.67 41.27 40.21 41.20 37547
2022-07-26 40.88 41.61 40.88 41.57 41494
2022-07-27 41.38 42.20 41.38 42.05 45091
2022-07-28 41.92 42.84 41.03 42.74 73774
2022-07-29 42.76 43.40 42.76 43.07 64163
2022-08-01 43.06 43.16 42.61 43.00 75067
2022-08-02 42.88 43.00 42.35 42.99 56760
2022-08-03 43.29 43.60 42.84 43.19 59259
2022-08-04 43.31 43.31 42.68 42.99 75658
2022-08-05 42.79 43.54 42.66 43.14 38838
2022-08-08 43.21 43.64 43.12 43.40 58641
2022-08-09 43.28 43.71 43.21 43.67 105400
2022-08-10 44.00 44.60 43.90 44.09 70591
2022-08-11 44.20 44.66 44.17 44.53 46037
2022-08-12 44.63 45.48 44.47 45.48 62403
2022-08-15 45.12 47.28 43.85 47.02 153512
2022-08-16 46.68 46.68 45.39 45.71 79566
2022-08-17 45.46 45.76 44.96 45.63 61178
2022-08-18 45.52 45.77 45.21 45.50 39637
2022-08-19 45.47 45.47 44.46 44.93 93848
2022-08-22 44.43 44.71 43.46 43.70 50395
2022-08-23 43.80 43.98 43.04 43.07 44963
2022-08-24 43.25 43.26 42.47 42.63 44971
2022-08-25 42.68 43.13 42.52 42.92 44904
2022-08-26 42.87 43.18 41.70 41.80 55393
2022-08-29 41.74 41.74 40.69 40.92 59553
2022-08-30 41.17 41.17 40.53 40.93 58061
2022-08-31 40.94 41.32 40.74 40.85 70085
2022-09-01 40.70 40.98 40.20 40.69 96860
2022-09-02 40.90 41.14 39.77 39.99 74979
2022-09-06 40.37 41.07 39.93 40.37 206693
2022-09-07 40.14 40.86 40.08 40.65 111357
2022-09-08 40.54 41.05 40.14 41.03 85702
2022-09-09 41.26 41.55 39.10 41.45 79039
2022-09-12 41.49 41.89 41.07 41.28 73006
2022-09-13 40.89 41.07 40.39 40.50 115084
2022-09-14 40.55 40.74 40.19 40.58 96093
2022-09-15 40.37 40.96 40.37 40.75 109099
2022-09-16 40.60 40.67 40.08 40.31 533878
2022-09-19 39.98 41.25 39.98 41.25 88995
2022-09-20 40.96 41.21 40.70 41.05 42897
2022-09-21 40.93 41.45 40.83 40.96 71533
2022-09-22 40.88 41.10 39.72 40.32 109457
2022-09-23 39.96 39.99 39.57 39.91 87118
2022-09-26 39.98 40.24 39.75 40.03 146161
2022-09-27 40.25 40.25 39.04 39.65 223395
2022-09-28 39.70 40.08 39.23 39.89 111447
2022-09-29 39.58 39.58 38.86 39.09 100297
2022-09-30 39.09 39.46 38.47 38.47 104786
2022-10-03 38.57 39.03 38.16 38.87 158486
2022-10-04 39.08 40.32 39.08 40.32 148880
2022-10-05 40.10 40.30 39.40 40.06 107859
2022-10-06 39.90 40.20 39.57 39.94 67048
2022-10-07 39.64 40.40 38.64 38.95 102855
2022-10-10 39.30 39.56 38.75 39.08 123858
2022-10-11 38.82 39.29 38.46 38.74 84342
2022-10-12 38.70 38.90 38.34 38.54 62320
2022-10-13 38.20 40.39 38.20 40.37 144399
2022-10-14 40.52 40.92 40.32 40.70 107049
2022-10-17 41.00 42.06 40.77 42.03 183806
2022-10-18 42.30 42.50 41.51 41.63 102386
2022-10-19 41.23 41.49 40.40 41.07 96390
2022-10-20 40.86 40.97 39.37 39.62 75815
2022-10-21 39.94 40.34 39.10 40.16 93521
2022-10-24 40.16 40.83 39.75 40.62 89796
2022-10-25 40.21 40.65 39.97 40.36 107401
2022-10-26 40.48 41.40 40.02 40.67 65515
2022-10-27 40.94 41.72 39.95 40.05 127206
2022-10-28 39.78 40.58 39.70 40.45 88130
2022-10-31 40.48 41.48 40.14 41.33 101158
2022-11-01 41.59 42.41 41.02 41.70 142476
2022-11-02 41.50 41.65 40.59 40.80 69064
2022-11-03 40.33 40.33 39.69 39.98 60824
2022-11-04 40.47 41.25 40.12 41.22 72058
2022-11-07 41.27 41.79 41.21 41.52 77208
2022-11-08 41.78 41.80 41.06 41.27 73976
2022-11-09 41.25 41.87 40.65 41.20 101060
2022-11-10 42.18 43.01 42.14 42.82 123775
2022-11-11 42.94 42.97 41.28 42.17 105709
2022-11-14 41.83 42.93 41.69 42.14 127090
2022-11-15 42.36 43.00 42.10 42.43 89379
2022-11-16 42.36 42.61 42.06 42.39 87361
2022-11-17 42.19 42.19 41.65 41.92 72656
2022-11-18 42.50 42.80 41.47 41.59 175453
2022-11-21 41.51 42.16 41.31 41.79 66514
2022-11-22 42.00 42.06 41.42 41.90 74546
2022-11-23 41.82 42.00 41.66 41.84 61275
2022-11-25 41.96 42.26 40.29 42.15 43530
2022-11-28 41.83 41.93 40.54 40.75 100846
2022-11-29 40.64 41.12 40.34 40.36 69693
2022-11-30 40.45 40.97 39.46 40.92 151328
2022-12-01 41.09 41.09 40.47 40.66 67996
2022-12-02 40.33 40.64 39.53 40.36 66369
2022-12-05 40.36 40.36 38.73 39.30 94947
2022-12-06 39.11 39.26 38.56 38.76 90443
2022-12-07 38.58 39.16 38.32 38.62 60440
2022-12-08 38.89 39.12 38.16 38.33 78833
2022-12-09 38.14 39.14 38.06 38.85 82481
2022-12-12 38.87 39.27 38.37 38.54 94012
2022-12-13 39.11 39.46 36.69 36.87 182902
2022-12-14 36.61 37.02 36.22 36.58 255140
2022-12-15 36.22 37.05 36.14 36.50 210807
2022-12-16 36.61 36.76 36.15 36.25 364941
2022-12-19 36.53 36.84 35.99 36.07 119003
2022-12-20 35.98 36.31 35.51 35.76 168948
2022-12-21 35.99 36.64 35.91 36.25 75755
2022-12-22 36.14 36.14 35.44 36.12 75420
2022-12-23 36.16 36.67 35.84 36.54 58662
2022-12-27 36.54 36.74 36.11 36.39 41234
2022-12-28 36.51 36.63 35.99 36.07 64637
2022-12-29 36.30 36.81 36.08 36.75 67715
2022-12-30 36.52 36.71 36.30 36.70 86647
2023-01-03 36.70 36.78 36.06 36.33 92363
2023-01-04 36.59 36.86 36.07 36.13 77188
2023-01-05 35.96 36.10 35.36 35.50 83896
2023-01-06 35.84 36.70 35.70 36.58 63383
2023-01-09 36.61 36.61 35.96 36.19 59588
2023-01-10 36.06 36.76 35.83 36.58 66960
2023-01-11 36.69 36.98 36.39 36.96 52696
2023-01-12 37.00 38.48 36.95 37.57 88021
2023-01-13 37.09 37.75 36.66 37.71 63954
2023-01-17 37.84 38.67 37.34 38.46 127593
2023-01-18 38.22 38.65 37.83 37.90 122397
2023-01-19 37.78 38.49 37.61 38.27 78640
2023-01-20 38.58 38.88 38.05 38.24 109714
2023-01-23 38.34 38.83 37.71 38.72 60560
2023-01-24 38.51 38.94 38.16 38.58 80269
2023-01-25 38.28 38.95 37.60 38.77 106888
2023-01-26 39.37 39.37 37.68 38.96 145644
2023-01-27 38.00 38.22 36.11 36.88 266998
2023-01-30 36.65 37.52 36.12 36.84 84980
2023-01-31 36.81 37.53 36.72 37.50 100710
2023-02-01 37.50 38.83 36.80 38.43 145158
2023-02-02 38.44 39.52 37.14 39.33 121418
2023-02-03 39.21 39.84 38.94 39.76 92706
2023-02-06 39.66 39.71 39.08 39.14 69887
2023-02-07 38.86 39.39 37.00 39.29 61250
2023-02-08 39.26 39.37 38.14 39.03 66426
2023-02-09 39.00 39.62 38.38 38.43 38277
2023-02-10 38.16 38.80 38.16 38.67 50085
2023-02-13 38.71 39.26 38.71 39.26 49942
2023-02-14 38.90 39.28 38.59 38.89 83255
2023-02-15 38.73 39.18 38.59 39.11 71284
2023-02-16 38.88 39.40 38.53 39.13 77200
2023-02-17 39.30 39.83 39.11 39.64 74038
2023-02-21 38.41 39.49 38.41 39.08 155875
2023-02-22 39.09 39.53 38.12 38.43 114107
2023-02-23 38.50 39.77 38.50 38.80 102775
2023-02-24 38.61 38.77 38.07 38.27 90678
2023-02-27 38.48 38.61 37.78 38.01 63250
2023-02-28 37.99 38.46 37.22 37.91 355045
2023-03-01 37.77 37.89 37.51 37.65 67131
2023-03-02 37.40 37.46 36.96 37.24 85574
2023-03-03 37.32 37.83 37.15 37.67 65734
2023-03-06 37.82 37.86 37.12 37.33 77713
2023-03-07 37.12 37.87 36.74 36.87 59123
2023-03-08 36.72 37.00 36.07 36.45 83613
2023-03-09 36.17 36.19 34.61 34.69 134646
2023-03-10 34.48 34.52 32.63 33.96 185133
2023-03-13 32.31 34.78 30.41 33.79 442251
2023-03-14 36.00 36.26 33.77 33.89 261461
2023-03-15 32.82 34.95 32.40 34.37 173708
2023-03-16 34.06 36.20 33.84 35.12 166253
2023-03-17 34.71 34.71 33.43 33.64 312175
2023-03-20 34.06 34.81 32.53 32.80 171750
2023-03-21 33.67 35.26 33.29 34.10 118231
2023-03-22 34.04 34.19 32.44 32.48 93199
2023-03-23 32.69 32.69 31.47 32.11 117093
2023-03-24 31.90 33.30 31.86 33.22 102473
2023-03-27 33.72 34.35 33.41 33.41 85102
2023-03-28 33.34 33.41 32.74 33.03 78569
2023-03-29 33.24 33.28 32.29 32.87 88232
2023-03-30 33.00 33.00 31.53 31.73 89145
2023-03-31 31.82 32.32 31.65 32.15 136841
2023-04-03 32.09 32.47 31.66 32.25 103212
2023-04-04 32.42 32.48 31.47 31.87 84313
2023-04-05 31.53 31.90 31.36 31.44 64880
2023-04-06 31.40 32.21 31.40 31.92 62351
2023-04-10 31.66 32.19 31.59 32.01 236216
2023-04-11 31.88 32.23 31.66 31.82 103002
2023-04-12 31.95 32.09 31.18 31.28 66697
2023-04-13 31.28 31.98 31.16 31.86 70938
2023-04-14 32.04 32.61 31.06 31.27 76778
2023-04-17 31.16 31.96 31.00 31.95 51950
2023-04-18 31.84 31.84 30.79 31.04 103143
2023-04-19 31.08 32.26 30.79 32.10 88563
2023-04-20 31.84 32.30 31.69 32.07 62577
2023-04-21 31.97 32.28 31.88 32.22 74112
2023-04-24 32.15 32.27 30.81 31.61 51851
2023-04-25 31.33 31.80 30.44 30.56 60578
2023-04-26 30.25 30.87 30.25 30.73 111051
2023-04-27 30.74 31.37 28.12 29.40 144560
2023-04-28 30.10 30.10 28.40 29.43 107626
2023-05-01 29.40 29.84 28.56 28.69 132293
2023-05-02 28.66 28.74 26.42 26.79 131562
2023-05-03 27.00 28.12 26.92 27.05 143575
2023-05-04 26.83 27.15 25.66 26.51 147228
2023-05-05 27.23 29.95 27.13 28.05 127843
2023-05-08 28.49 28.49 27.42 27.52 105075
2023-05-09 27.40 27.40 26.58 26.69 69635
2023-05-10 27.04 27.39 26.50 26.77 128462
2023-05-11 26.39 26.49 25.88 26.35 97982
2023-05-12 26.26 26.95 25.59 26.41 70132
2023-05-15 26.33 28.13 26.33 27.16 88373
2023-05-16 27.16 27.59 26.85 26.89 67214
2023-05-17 27.29 29.11 27.00 29.03 106438
2023-05-18 29.20 29.30 28.58 29.15 79076
2023-05-19 29.56 30.29 28.46 28.61 136660
2023-05-22 28.60 30.59 28.60 30.41 88375
2023-05-23 29.96 31.36 29.92 30.10 110733
2023-05-24 30.53 30.94 28.58 29.58 113815
2023-05-25 29.73 30.57 29.17 29.47 78235
2023-05-26 29.06 29.94 29.02 29.70 68199
2023-05-30 29.69 30.97 29.23 29.44 92247
2023-05-31 29.42 29.42 28.37 28.45 136070
2023-06-01 28.67 29.16 28.20 28.79 59508
2023-06-02 29.32 31.09 29.21 31.01 116780
2023-06-05 30.54 30.60 29.48 31.01 69098
2023-06-06 29.63 31.95 29.63 31.37 124882
2023-06-07 31.76 32.69 31.62 31.83 166936
2023-06-08 31.70 31.74 30.84 31.28 89527
2023-06-09 31.28 31.49 30.66 30.81 71954
2023-06-12 31.14 31.52 30.51 30.73 84222
2023-06-13 30.87 31.77 30.54 31.72 125722
2023-06-14 32.09 32.31 30.65 30.81 100471
2023-06-15 30.77 31.62 30.77 31.40 100416
2023-06-16 31.73 31.73 30.75 31.09 177960
2023-06-20 30.96 31.09 30.56 30.80 82158
2023-06-21 30.65 31.45 30.61 30.92 111759
2023-06-22 30.75 30.89 29.46 30.20 114142
2023-06-23 29.89 30.65 29.36 29.65 939242
2023-06-26 29.70 30.38 29.47 29.52 82107
2023-06-27 29.69 30.24 29.46 29.57 65915
2023-06-28 29.49 29.56 28.96 29.23 56880
2023-06-29 29.47 30.19 29.47 29.89 57853
2023-06-30 30.09 30.09 29.23 29.30 73100
2023-07-03 29.08 29.72 29.08 29.68 25826
2023-07-05 29.61 29.90 28.99 29.49 82745
2023-07-06 28.90 28.95 28.36 28.55 104423
2023-07-07 28.46 29.30 28.46 28.74 132234
2023-07-10 28.62 29.73 28.62 29.14 80570
2023-07-11 29.26 29.72 29.03 29.27 55117
2023-07-12 29.98 30.46 29.71 29.96 96384
2023-07-13 30.24 30.92 30.00 30.76 109012
2023-07-14 30.94 30.94 29.85 30.45 85423
2023-07-17 30.22 31.21 30.21 30.75 60801
2023-07-18 30.76 31.91 30.76 31.77 89082
2023-07-19 31.97 32.47 31.82 32.24 121231
2023-07-20 32.23 32.46 31.68 32.23 130022
2023-07-21 32.38 32.50 31.73 32.27 111968
2023-07-24 32.26 33.17 32.26 32.98 89019
2023-07-25 32.83 33.16 32.59 32.60 115643
2023-07-26 33.06 33.86 32.94 33.58 103023
2023-07-27 33.99 34.07 32.25 32.59 109762
2023-07-28 30.63 32.72 30.46 32.51 136799
2023-07-31 32.46 32.83 32.28 32.60 91161
2023-08-01 32.53 32.84 32.08 32.83 73490
2023-08-02 32.29 32.81 32.01 32.43 66591
2023-08-03 32.36 33.36 32.29 32.96 64982
2023-08-04 32.86 33.58 32.70 32.76 70653
2023-08-07 32.87 33.72 32.81 33.24 72236
2023-08-08 32.40 32.74 31.87 32.64 89567
2023-08-09 32.45 32.95 32.24 32.64 59121
2023-08-10 32.87 33.03 32.05 32.22 65664
2023-08-11 31.99 32.39 31.99 32.02 62349
2023-08-14 31.93 32.29 31.33 31.77 81023
2023-08-15 31.44 31.58 30.81 30.94 79745
2023-08-16 30.94 31.89 30.62 30.63 72225
2023-08-17 30.73 31.87 30.62 30.82 61704
2023-08-18 30.55 31.40 30.55 31.02 71512
2023-08-21 31.02 31.04 30.39 30.78 76722
2023-08-22 30.61 30.84 30.08 30.09 68162
2023-08-23 30.06 30.49 29.90 30.04 55586
2023-08-24 29.85 30.60 29.85 30.36 91551
2023-08-25 30.49 30.60 29.89 29.97 38075
2023-08-28 29.94 30.59 29.94 30.18 55613
2023-08-29 30.15 30.35 29.90 30.15 41186
2023-08-30 30.06 30.61 29.77 30.09 72074
2023-08-31 30.13 30.98 30.09 30.69 113844
2023-09-01 30.69 31.34 30.69 31.17 58345
2023-09-05 30.92 31.01 29.95 30.87 106547
2023-09-06 30.91 30.91 29.76 29.83 90711
2023-09-07 29.72 29.75 29.23 29.29 115158
2023-09-08 29.29 29.70 29.06 29.31 52277
2023-09-11 29.60 29.63 28.98 29.01 72543
2023-09-12 29.00 29.47 29.00 29.12 44880
2023-09-13 29.15 29.15 28.71 28.86 60208
2023-09-14 29.18 29.74 29.17 29.67 70815
2023-09-15 29.48 29.93 28.53 29.16 170600
2023-09-18 29.16 29.18 28.55 28.69 60222
2023-09-19 28.83 29.13 28.42 28.44 48621
2023-09-20 27.99 28.66 27.99 28.20 82040
2023-09-21 28.14 28.14 27.80 27.96 82523
2023-09-22 27.96 28.12 27.59 28.02 53704
2023-09-25 27.79 29.09 27.79 29.02 58383
2023-09-26 28.69 29.18 28.68 28.75 58436
2023-09-27 28.75 28.85 28.30 28.50 55932
2023-09-28 28.41 28.88 28.15 28.44 60532
2023-09-29 28.71 29.07 28.69 28.87 64935
2023-10-02 28.69 28.87 28.27 28.38 72999
2023-10-03 28.39 28.39 27.66 27.70 103363
2023-10-04 27.77 28.46 27.56 28.33 63572
2023-10-05 28.33 28.92 28.33 28.80 82590
2023-10-06 28.56 29.07 28.24 28.65 163717
2023-10-09 28.23 28.86 28.23 28.38 64623
2023-10-10 28.72 28.86 28.53 28.65 66787
2023-10-11 28.60 29.00 28.56 28.85 43367
2023-10-12 28.77 28.81 28.37 28.67 49958
2023-10-13 28.84 28.84 28.18 28.20 49583
2023-10-16 28.51 28.97 28.40 28.73 71656
2023-10-17 28.70 29.75 28.70 29.48 82430
2023-10-18 29.20 29.20 28.55 28.61 50588
2023-10-19 28.60 28.88 28.17 28.28 60465
2023-10-20 28.31 28.31 27.35 27.40 83012
2023-10-23 27.45 27.95 27.28 27.30 64229
2023-10-24 27.36 27.53 26.87 27.17 57217
2023-10-25 27.22 28.91 26.68 27.08 71061
2023-10-26 27.46 29.66 27.46 28.79 101058
2023-10-27 29.56 30.53 29.20 29.40 149915
2023-10-30 29.80 29.96 29.44 29.67 77900
2023-10-31 29.54 29.60 29.21 29.59 56380
2023-11-01 29.69 29.90 29.32 29.69 111834
2023-11-02 30.00 31.43 29.68 31.37 210850
2023-11-03 32.00 32.85 31.92 32.45 149419
2023-11-06 32.52 32.78 32.24 32.46 102826
2023-11-07 32.21 32.44 32.01 32.28 70080
2023-11-08 32.51 32.51 31.61 31.90 51140
2023-11-09 31.89 32.02 31.03 31.04 74218
2023-11-10 31.10 31.37 30.88 31.16 61652
2023-11-13 30.93 31.20 30.64 30.98 44811
2023-11-14 32.22 33.27 31.44 33.06 191753
2023-11-15 33.13 33.66 32.93 33.19 79936
2023-11-16 33.15 33.25 32.42 32.87 116380
2023-11-17 33.22 33.56 32.78 32.96 150101
2023-11-20 32.80 33.03 32.24 33.01 146531
2023-11-21 33.06 33.06 32.19 32.79 98297
2023-11-22 33.00 33.45 32.58 32.86 110234
2023-11-24 33.00 33.25 32.61 32.99 67524
2023-11-27 33.07 33.07 32.55 32.63 55924
2023-11-28 32.28 32.41 31.07 32.16 72145
2023-11-29 32.38 32.92 32.15 32.30 104430
2023-11-30 32.64 32.64 31.72 31.77 188245
2023-12-01 31.56 33.00 31.33 32.92 315978
2023-12-04 32.78 33.18 32.55 33.15 136060
2023-12-05 33.02 33.02 32.54 32.82 107891
2023-12-06 33.05 34.01 32.77 32.86 89118
2023-12-07 33.00 33.56 32.99 33.55 79014
2023-12-08 33.73 34.19 33.65 33.81 92174
2023-12-11 33.77 33.97 33.57 33.82 68253
2023-12-12 33.88 33.88 33.32 33.54 49394
2023-12-13 33.77 35.34 33.43 35.32 188540
2023-12-14 36.24 36.91 35.23 35.82 228119
2023-12-15 35.94 36.46 35.59 35.71 252844
2023-12-18 35.79 36.22 35.00 35.70 97497
2023-12-19 35.81 36.05 35.20 35.84 148051
2023-12-20 35.95 36.78 35.38 35.40 122728
2023-12-21 35.65 35.81 35.31 35.77 68925
2023-12-22 35.82 36.41 35.56 35.83 67736
2023-12-26 36.06 36.35 35.78 36.18 74397
2023-12-27 36.36 36.41 35.96 36.18 51478
2023-12-28 36.14 36.31 35.95 36.21 78021
2023-12-29 36.07 36.11 35.53 35.57 85295
2024-01-02 35.14 35.84 35.09 35.30 71496
2024-01-03 35.23 35.23 34.51 34.52 121442
2024-01-04 34.75 35.13 34.45 34.57 69079
2024-01-05 34.28 34.93 34.13 34.25 104655
2024-01-08 34.11 34.41 33.90 34.32 68923
2024-01-09 33.81 33.81 33.40 33.57 67955
2024-01-10 33.39 33.48 33.06 33.46 62943
2024-01-11 33.19 33.86 32.54 33.10 69178
2024-01-12 33.48 33.97 32.71 33.05 65545
2024-01-16 32.26 32.74 32.08 32.17 63812
2024-01-17 31.66 32.34 31.66 32.15 59383
2024-01-18 32.41 32.44 32.07 32.27 78474
2024-01-19 32.44 32.70 31.96 32.69 81089
2024-01-22 33.00 33.42 33.00 33.28 134390
2024-01-23 33.67 33.74 33.00 33.11 123699
2024-01-24 33.44 34.50 33.07 33.42 104455
2024-01-25 33.06 33.06 30.99 31.65 164209
2024-01-26 31.66 32.25 31.58 32.11 213008
2024-01-29 32.20 32.23 31.58 32.02 97346
2024-01-30 31.88 32.00 31.72 31.77 56904
2024-01-31 31.25 31.41 30.50 30.50 114392
2024-02-01 30.69 31.07 29.31 30.13 97548
2024-02-02 29.44 30.25 29.44 29.84 99634
2024-02-05 29.42 30.04 29.21 29.69 94564
2024-02-06 29.57 30.31 29.57 29.92 95708
2024-02-07 29.86 30.23 29.20 29.86 171329
2024-02-08 29.86 30.08 29.47 29.71 139407
2024-02-09 29.77 30.35 29.50 30.25 111865
2024-02-12 30.25 31.17 30.25 30.88 124522
2024-02-13 29.87 29.98 29.08 29.06 161308
2024-02-14 29.56 29.77 29.05 29.72 98676
2024-02-15 29.85 31.15 29.85 30.95 165323
2024-02-16 30.71 30.87 30.38 30.43 105984
2024-02-20 29.95 30.71 29.95 30.10 170654
2024-02-21 29.91 30.11 29.49 29.60 154810
2024-02-22 29.60 29.80 28.95 29.17 174790
2024-02-23 29.23 29.77 28.99 29.51 95212
2024-02-26 29.23 29.64 28.95 29.32 84550
2024-02-27 29.52 29.64 29.29 29.31 56075
2024-02-28 28.98 29.30 28.95 29.10 63850
2024-02-29 29.70 30.09 29.61 29.84 87806
2024-03-01 29.60 29.64 29.04 29.42 73046
2024-03-04 29.52 29.92 29.41 29.50 57514
2024-03-05 29.33 30.86 29.19 30.85 123108
2024-03-06 30.80 31.24 30.26 30.84 116946
2024-03-07 31.23 31.38 30.84 31.00 93101
2024-03-08 31.43 31.63 30.94 31.10 80411
2024-03-11 30.93 31.33 30.93 31.14 82151
2024-03-12 30.98 31.11 30.61 30.75 70951
2024-03-13 30.61 31.01 29.81 29.88 97184
2024-03-14 29.70 29.82 28.50 28.63 132489
2024-03-15 28.56 29.49 28.56 28.98 419581
2024-03-18 29.01 29.24 28.70 28.75 101267
2024-03-19 28.74 29.21 28.74 29.06 87803
2024-03-20 28.92 30.70 28.92 30.00 116531
2024-03-21 30.29 30.51 29.88 30.29 158697
2024-03-22 30.40 30.48 30.04 30.35 118870
2024-03-25 30.18 30.71 29.99 30.00 62921
2024-03-26 30.10 30.10 29.64 29.72 51687
2024-03-27 30.04 30.95 29.86 30.91 112278
2024-03-28 30.86 31.40 30.76 31.24 210729
2024-04-01 31.44 31.44 30.18 30.19 91357
2024-04-02 29.91 30.15 29.75 30.10 128037
2024-04-03 29.99 30.27 29.88 29.91 119473
2024-04-04 30.50 30.56 29.90 29.90 85898
2024-04-05 29.76 30.07 29.33 29.96 65685
2024-04-08 30.06 30.59 29.89 30.48 130963
2024-04-09 30.65 30.98 30.41 30.43 84403
2024-04-10 29.62 29.62 28.41 28.79 212872
2024-04-11 29.11 29.11 28.37 28.66 115883
2024-04-12 28.31 28.66 28.31 28.36 102226
2024-04-15 28.63 28.91 28.17 28.20 130054
2024-04-16 27.86 28.02 27.69 27.87 96418
2024-04-17 28.15 28.26 27.83 27.83 93395
2024-04-18 27.84 28.27 27.84 28.24 113434
2024-04-19 28.10 29.17 27.96 29.16 100509
2024-04-22 29.11 29.41 28.99 29.17 96684
2024-04-23 29.35 29.88 29.35 29.68 77187
2024-04-24 29.27 30.00 29.27 29.97 119191
2024-04-25 30.53 30.97 29.32 30.95 167634
2024-04-26 31.08 32.19 30.86 30.97 174878
2024-04-29 30.95 31.01 30.08 30.14 89672
2024-04-30 30.09 30.17 29.64 29.70 166882
2024-05-01 30.04 31.19 30.04 30.90 171076
2024-05-02 31.06 31.60 31.03 31.54 128092
2024-05-03 32.10 32.41 31.48 32.30 122737
2024-05-06 32.61 32.84 32.45 32.80 88454
2024-05-07 32.86 33.04 32.59 32.59 110500
2024-05-08 32.43 33.22 32.33 33.17 116111
2024-05-09 33.18 33.41 32.79 33.36 86256
2024-05-10 33.32 33.42 33.06 33.15 65792
2024-05-13 33.38 33.38 32.88 33.17 78963
2024-05-14 33.65 33.65 32.78 32.96 58271
2024-05-15 33.25 33.58 33.10 33.48 77718
2024-05-16 33.35 33.65 33.35 33.51 76519
2024-05-17 33.69 33.88 33.26 33.82 110080
2024-05-20 33.86 33.90 33.02 33.03 103792
2024-05-21 32.99 33.25 32.73 32.94 88133
2024-05-22 32.77 33.11 32.16 32.26 93913
2024-05-23 32.35 32.35 31.20 31.42 110608
2024-05-24 31.62 31.62 30.96 31.24 78317
2024-05-28 31.40 31.60 30.77 30.82 110105
2024-05-29 30.18 30.82 30.07 30.33 64212
2024-05-30 30.80 31.09 30.54 30.88 54112
2024-05-31 31.17 31.92 30.97 31.27 76912
2024-06-03 31.59 31.59 30.35 30.36 49394
2024-06-04 30.01 30.19 29.69 29.70 57982
2024-06-05 30.04 30.19 29.68 30.14 73356
2024-06-06 29.97 30.21 29.74 30.19 37282
2024-06-07 29.83 30.20 29.75 29.94 46964
2024-06-10 29.58 29.78 29.21 29.31 59094
2024-06-11 29.08 29.46 28.86 29.40 80101
2024-06-12 30.37 30.64 29.76 29.87 101949
2024-06-13 29.73 29.73 29.03 29.36 59877
2024-06-14 28.88 29.42 28.88 29.17 60889
2024-06-17 29.15 29.69 28.97 29.69 55747
2024-06-18 29.54 29.89 29.50 29.70 52546
2024-06-20 29.44 29.79 29.25 29.58 40792
2024-06-21 29.47 29.80 29.28 29.73 202270
2024-06-24 29.94 30.48 29.65 30.20 60943
2024-06-25 29.94 30.05 29.71 29.87 69462
2024-06-26 29.64 30.54 29.50 30.30 83687
2024-06-27 30.39 30.72 30.39 30.70 38510
2024-06-28 31.00 31.75 30.97 31.72 443796
2024-07-01 31.49 31.85 31.35 31.43 94287
2024-07-02 31.53 32.17 31.34 32.17 88882
2024-07-03 32.13 32.13 31.07 31.07 48186
2024-07-05 30.94 31.07 30.54 30.67 62858
2024-07-08 30.95 31.30 30.62 30.98 65802
2024-07-09 30.87 31.41 30.72 31.37 64781
2024-07-10 31.48 31.99 31.06 31.92 46147
2024-07-11 32.55 33.64 32.31 33.48 201410
2024-07-12 33.89 34.27 33.22 33.65 165038
2024-07-15 34.14 35.20 34.14 34.55 149048
2024-07-16 35.08 36.33 34.92 36.27 206938
2024-07-17 35.89 37.08 35.89 36.70 224932
2024-07-18 36.13 37.04 35.64 35.82 107235
2024-07-19 35.83 36.37 35.50 35.63 142592
2024-07-22 35.55 36.54 34.97 36.31 125696
2024-07-23 35.87 37.44 35.87 37.14 316469
2024-07-24 37.00 37.56 36.31 36.35 201268
2024-07-25 36.00 36.65 34.58 34.60 538931
2024-07-26 35.10 35.24 34.44 35.08 105081
2024-07-29 34.96 35.28 34.37 34.50 95554
2024-07-30 34.77 35.20 34.32 34.75 102100
2024-07-31 34.63 35.16 34.16 34.36 196067
2024-08-01 34.28 34.58 32.27 32.51 153584
2024-08-02 31.19 32.09 30.99 31.70 113366
2024-08-05 30.25 30.92 29.77 30.32 121659
2024-08-06 30.09 30.87 30.00 30.31 95198
2024-08-07 30.80 30.80 29.87 30.22 113108
2024-08-08 30.63 30.63 30.10 30.51 80725
2024-08-09 30.38 30.43 29.75 30.22 98899
2024-08-12 30.39 30.87 29.75 29.77 72833
2024-08-13 30.15 30.35 29.70 30.30 116129
2024-08-14 30.37 30.37 29.50 29.86 81356
2024-08-15 30.62 31.23 30.60 30.69 158625
2024-08-16 30.65 31.39 30.65 31.37 81847
2024-08-19 31.34 31.66 30.98 31.64 69811
2024-08-20 31.70 31.70 30.72 31.28 87034
2024-08-21 31.47 31.62 30.84 31.20 48405
2024-08-22 31.04 31.56 30.85 31.35 44957
2024-08-23 31.57 33.75 31.57 33.24 119384
2024-08-26 33.74 33.74 32.90 32.95 85498
2024-08-27 32.79 32.83 32.44 32.67 54063
2024-08-28 32.63 33.08 32.58 32.97 60049
2024-08-29 33.35 33.36 32.77 33.25 58213
2024-08-30 33.24 33.81 33.04 33.47 111317
2024-09-03 33.00 33.36 33.00 33.20 91166
2024-09-04 33.36 33.40 32.36 32.63 144679
2024-09-05 32.99 32.99 32.14 32.19 63475
2024-09-06 32.35 32.35 31.52 31.75 68154
2024-09-09 31.79 32.12 31.57 31.65 55231
2024-09-10 31.16 31.65 30.93 31.63 40635
2024-09-11 31.22 31.30 30.47 31.16 64275
2024-09-12 31.39 31.40 31.11 31.31 50272
2024-09-13 31.79 32.45 31.79 32.40 64874
2024-09-16 32.38 32.64 31.94 32.28 122307
2024-09-17 32.67 33.39 32.34 32.69 76534
2024-09-18 32.69 34.53 32.35 33.18 94839
2024-09-19 34.03 34.29 33.14 34.08 113831
2024-09-20 33.92 33.92 32.88 32.90 359911
2024-09-23 33.10 33.24 32.35 32.50 76850
2024-09-24 32.69 32.75 31.98 31.98 64145
2024-09-25 31.91 31.91 31.43 31.47 85391
2024-09-26 32.01 32.05 31.41 31.72 65569
2024-09-27 32.03 32.08 31.44 31.58 63741
2024-09-30 31.59 32.24 31.59 32.16 51519
2024-10-01 31.92 32.00 30.94 31.14 65886
2024-10-02 30.90 31.47 30.66 30.73 50852
2024-10-03 30.48 30.85 30.32 30.72 56731
2024-10-04 31.24 31.56 31.22 31.40 61979
2024-10-07 31.19 31.29 30.94 31.11 47172
2024-10-08 31.31 31.31 30.77 30.99 45527
2024-10-09 30.89 31.43 30.89 31.09 42935
2024-10-10 30.78 31.19 30.57 31.16 43963
2024-10-11 31.38 32.42 31.38 32.31 52104
2024-10-14 32.34 32.75 31.95 32.27 44861
2024-10-15 32.50 33.40 32.24 32.46 96552
2024-10-16 32.88 33.35 32.62 33.15 76348
2024-10-17 33.31 33.99 33.14 33.94 131526
2024-10-18 33.85 33.85 32.56 32.58 69562
2024-10-21 32.75 32.75 31.44 31.44 65040
2024-10-22 31.59 32.10 31.43 32.02 57544
2024-10-23 31.67 32.21 31.57 32.13 52249
2024-10-24 31.31 31.49 30.18 31.35 186853
2024-10-25 32.06 32.06 30.90 31.21 77725
2024-10-28 31.55 32.13 31.45 31.88 123391
2024-10-29 31.59 31.97 31.29 31.52 90918
2024-10-30 31.31 32.50 31.31 32.22 74970
2024-10-31 32.09 32.25 31.36 31.39 86229
2024-11-01 31.70 31.92 31.25 31.39 59270
2024-11-04 31.09 31.29 30.73 31.12 57373
2024-11-05 31.17 31.85 31.04 31.84 79637
2024-11-06 34.16 35.67 33.45 35.54 387948
2024-11-07 35.08 35.57 34.42 34.62 112158
2024-11-08 34.88 35.05 33.77 34.72 63257
2024-11-11 35.46 36.00 35.46 35.75 103741
2024-11-12 35.63 36.11 35.14 35.34 103505
2024-11-13 35.83 36.15 35.03 35.14 102334
2024-11-14 35.25 35.54 34.72 34.83 64381
2024-11-15 35.11 35.11 34.12 34.58 77897
2024-11-18 34.73 34.96 34.07 34.07 55097
2024-11-19 33.58 34.10 33.54 34.02 43582
2024-11-20 33.93 34.08 33.33 33.85 52095
2024-11-21 34.23 34.72 33.78 34.25 73123
2024-11-22 34.49 35.08 34.25 35.02 98955
2024-11-25 35.53 36.36 35.21 35.22 100427
2024-11-26 34.99 35.11 34.52 34.87 67643
2024-11-27 35.02 35.54 34.42 34.50 81108
2024-11-29 34.93 35.24 34.10 34.36 73534
2024-12-02 34.50 35.17 34.08 34.88 156468
2024-12-03 35.03 35.39 34.71 34.90 133059
2024-12-04 35.00 35.55 34.52 35.52 120485
2024-12-05 35.69 36.65 35.40 36.46 234846
2024-12-06 36.63 36.63 35.52 36.43 120376
2024-12-09 36.39 37.00 36.03 36.03 184471
2024-12-10 36.30 37.22 35.84 36.54 224464
2024-12-11 37.00 37.44 36.83 36.83 241454
2024-12-12 36.94 37.03 36.26 36.27 110855
2024-12-13 36.65 36.65 35.78 36.11 120955
2024-12-16 36.14 36.72 35.65 36.64 118265
2024-12-17 36.51 36.59 35.72 35.73 124661
2024-12-18 36.00 36.09 33.12 33.29 180546
2024-12-19 34.08 34.36 32.74 32.77 275491
2024-12-20 32.64 33.63 32.64 32.80 427368
2024-12-23 32.50 33.62 32.50 33.25 238684
2024-12-24 33.42 33.55 33.09 33.53 43826
2024-12-26 33.41 33.66 32.99 33.59 54714
2024-12-27 33.25 33.49 32.53 32.96 71280
2024-12-30 32.95 33.25 32.75 33.01 102360
2024-12-31 33.14 33.42 32.95 33.29 93084
2025-01-02 33.43 34.32 33.05 33.30 132162
2025-01-03 33.38 33.42 32.61 33.39 102051
2025-01-06 33.39 34.01 33.30 33.41 103280
2025-01-07 33.53 33.53 32.71 33.00 107633
2025-01-08 32.82 33.08 32.38 33.07 68864
2025-01-10 32.36 32.51 31.70 32.23 119563
2025-01-13 31.99 32.99 31.99 32.97 122709
2025-01-14 33.00 34.91 33.00 34.29 186183
2025-01-15 35.08 36.43 34.56 35.00 248979
2025-01-16 34.87 35.02 34.27 34.73 143775
2025-01-17 35.03 35.25 34.45 35.13 119187
2025-01-21 35.49 36.27 35.49 35.69 167850
2025-01-22 35.37 35.62 35.09 35.36 152036
2025-01-23 34.61 37.19 34.20 37.06 269184
2025-01-24 37.33 38.76 36.90 37.87 376849
2025-01-27 38.17 39.22 37.97 39.15 311919
2025-01-28 39.00 39.48 38.76 38.87 181140
2025-01-29 39.06 39.41 37.86 38.39 195142
2025-01-30 38.80 39.02 37.81 38.14 162005
2025-01-31 37.94 38.62 37.69 37.92 157960
2025-02-03 36.99 37.79 36.90 37.50 146769
2025-02-04 37.44 39.01 37.44 38.94 161186
2025-02-05 39.24 39.51 38.69 39.40 190038
2025-02-06 39.60 40.08 39.16 39.98 232346
2025-02-07 39.97 40.07 38.94 39.84 172290
2025-02-10 40.00 40.07 39.23 39.72 270429
2025-02-11 39.53 41.04 39.47 40.93 117591
2025-02-12 40.23 40.69 39.97 40.50 134168
2025-02-13 40.73 40.80 40.26 40.60 111291
2025-02-14 40.74 41.17 40.13 40.16 113483
2025-02-18 39.98 40.15 39.39 39.59 106975
2025-02-19 39.07 39.63 38.76 39.45 81180
2025-02-20 39.23 39.71 38.75 39.50 102733
2025-02-21 40.00 40.00 38.33 38.33 103183
2025-02-24 37.88 38.37 35.58 37.86 147608
2025-02-25 38.24 38.89 38.11 38.64 160679
2025-02-26 38.64 38.70 37.93 38.51 101025
2025-02-27 38.42 38.58 37.97 38.11 191188
2025-02-28 38.41 39.11 38.23 38.72 174381
2025-03-03 38.75 39.25 38.31 38.60 87835
2025-03-04 38.21 38.21 37.10 37.23 98331
2025-03-05 37.00 37.65 36.72 37.02 105344
2025-03-06 36.64 37.22 36.27 36.98 92898
2025-03-07 36.84 37.17 36.45 37.00 94064
2025-03-10 36.35 36.71 35.21 35.40 117200
2025-03-11 35.44 35.78 34.70 34.98 129015
2025-03-12 35.14 35.54 34.78 35.21 128814
2025-03-13 35.19 35.41 34.54 34.64 135135
2025-03-14 34.91 35.93 34.76 35.84 131723
2025-03-17 35.62 35.90 35.28 35.52 112169
2025-03-18 35.49 35.62 35.17 35.53 101259
2025-03-19 35.39 36.06 35.39 35.69 87649
2025-03-20 35.17 36.39 34.85 35.41 73178
2025-03-21 35.08 35.39 34.65 35.11 353334
2025-03-24 35.71 36.16 35.65 36.06 92696
2025-03-25 35.93 36.04 35.65 35.82 108777
2025-03-26 36.07 36.59 35.43 35.62 182471
2025-03-27 35.50 36.12 35.29 35.83 81658
2025-03-28 35.67 35.84 34.88 35.03 75833
2025-03-31 34.45 34.97 34.22 34.67 156896
2025-04-01 34.35 34.66 34.11 34.43 146215
2025-04-02 33.58 34.46 33.58 34.41 126454
2025-04-03 32.84 32.90 31.31 31.46 246759
2025-04-04 30.06 30.50 29.28 30.35 198712
2025-04-07 29.32 31.55 29.21 30.20 265604
2025-04-08 31.22 31.22 29.05 29.67 222062
2025-04-09 29.32 32.11 28.99 31.21 176920
2025-04-10 30.44 30.44 28.80 29.56 220499
2025-04-11 29.34 29.80 28.83 29.38 107621
2025-04-14 29.70 29.87 29.05 29.71 133334
2025-04-15 29.78 30.56 29.78 30.18 86511
2025-04-16 30.18 30.40 29.87 30.37 344277
2025-04-17 30.34 30.83 30.30 30.54 114739
2025-04-21 30.12 30.34 29.77 30.22 131366
2025-04-22 30.52 31.27 30.17 31.13 94365
2025-04-23 31.97 33.57 31.49 31.74 138670
2025-04-24 31.17 33.36 29.98 31.83 423042
2025-04-25 31.70 31.84 31.12 31.59 110128
2025-04-28 31.67 31.91 31.21 31.88 326758
2025-04-29 31.74 32.14 31.49 31.93 143639
2025-04-30 31.56 32.21 31.27 32.04 211205
2025-05-01 32.16 32.45 31.59 32.11 116410
2025-05-02 32.50 32.84 32.21 32.81 77266
2025-05-05 32.42 33.06 32.35 32.58 84658
2025-05-06 32.33 32.48 32.16 32.19 79502
2025-05-07 32.36 32.69 32.17 32.31 98253
2025-05-08 32.63 33.29 32.32 33.13 104695
2025-05-09 33.22 33.26 32.67 32.90 76992
2025-05-12 34.23 34.49 33.87 33.95 118587
2025-05-13 34.35 34.86 34.08 34.31 225800
2025-05-14 34.07 34.54 33.95 34.12 100871
2025-05-15 34.15 34.40 33.90 34.14 72054
2025-05-16 34.01 34.23 33.62 34.17 122049
2025-05-19 33.84 34.27 33.32 34.15 105066
2025-05-20 34.25 34.25 33.80 33.89 73254
2025-05-21 33.65 33.78 32.90 32.99 112468
2025-05-22 32.85 33.64 32.78 33.11 263600
2025-05-23 32.75 33.56 32.68 33.45 184315
2025-05-27 33.79 34.43 33.25 34.35 243529
2025-05-28 34.23 34.43 33.79 33.82 173616
2025-05-29 33.88 34.19 33.67 34.14 99891
2025-05-30 34.02 34.34 33.85 34.09 137118
2025-06-02 33.95 34.12 33.38 33.56 131214
2025-06-03 33.54 34.46 33.49 34.39 155893
2025-06-04 34.33 34.64 33.75 33.80 305612
2025-06-05 33.82 34.04 33.56 34.00 134753
2025-06-06 34.65 34.67 34.25 34.61 83561
2025-06-09 34.65 35.18 34.65 34.94 114166
2025-06-10 34.98 35.71 34.97 35.33 119164
2025-06-11 35.57 35.67 35.21 35.38 149327
2025-06-12 35.29 35.41 34.87 35.23 173296
2025-06-13 35.00 35.29 34.28 34.31 191296
2025-06-16 34.59 35.04 34.39 34.51 187270
2025-06-17 34.12 34.64 34.04 34.05 128924
2025-06-18 34.20 34.62 34.02 34.49 16481

Explore More About OBK

Coins representing dividend payouts and trends

OBK Dividend History

Discover Origin Bancorp Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OBK Stock Split History

Discover Origin Bancorp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OBK Historical Prices

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