ORLA Historical Prices

Summary

Key Stock Metrics

3.16

(February 28, 2024)

52-Week Low

7.62

(February 10, 2025)

52-Week High

7.62

(February 10, 2025)

All-Time High

6.69

(February 21, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-02-17 0.97 0.97 0.97 0.97 1558
2017-02-27 0.97 0.97 0.97 0.97 152
2017-03-08 0.89 0.89 0.89 0.89 700
2017-05-09 0.88 0.88 0.88 0.88 200
2017-05-17 0.90 0.90 0.90 0.90 400
2017-05-23 0.92 0.93 0.92 0.93 11000
2017-05-26 0.90 0.93 0.90 0.93 21668
2017-06-02 0.88 0.88 0.88 0.88 7600
2017-06-23 1.07 1.07 1.04 1.04 4000
2017-06-26 1.04 1.04 1.02 1.02 3000
2017-06-27 1.01 1.01 1.01 1.01 10000
2017-06-28 1.02 1.04 1.02 1.04 5000
2017-06-29 0.99 1.03 0.99 1.03 30000
2017-07-05 1.03 1.03 1.02 1.02 13900
2017-07-06 1.01 1.01 0.98 0.98 400
2017-07-07 0.97 0.97 0.97 0.97 1500
2017-07-10 0.99 0.99 0.99 0.99 700
2017-07-11 0.99 0.99 0.96 0.96 5450
2017-07-12 0.98 0.98 0.98 0.98 50200
2017-07-14 1.02 1.02 1.02 1.02 1800
2017-07-17 1.04 1.04 1.02 1.03 3650
2017-07-18 1.04 1.05 1.04 1.05 1750
2017-07-19 1.06 1.06 1.06 1.06 600
2017-07-24 1.05 1.05 1.05 1.05 4000
2017-07-25 1.05 1.05 1.05 1.05 4000
2017-07-27 1.05 1.05 1.05 1.05 6600
2017-08-01 1.05 1.05 1.05 1.05 4739
2017-08-10 1.01 1.01 0.99 0.99 21500
2017-08-14 1.01 1.01 1.01 1.01 5100
2017-08-23 0.98 0.98 0.97 0.97 5100
2017-08-24 0.95 0.95 0.93 0.93 2200
2017-08-25 0.89 0.89 0.89 0.89 2200
2017-08-29 0.95 0.96 0.95 0.95 2997
2017-08-31 0.96 0.96 0.95 0.95 10177
2017-09-06 0.95 0.95 0.94 0.94 600
2017-09-08 1.04 1.04 1.04 1.04 5000
2017-09-13 1.09 1.09 1.09 1.09 2500
2017-09-18 1.04 1.04 1.04 1.04 900
2017-10-03 1.00 1.01 1.00 1.01 20000
2017-10-05 0.99 0.99 0.99 0.99 10000
2017-10-10 1.04 1.04 1.04 1.04 1800
2017-10-23 1.10 1.18 1.10 1.17 17962
2017-10-25 1.11 1.11 1.11 1.11 100
2017-10-26 1.11 1.11 1.11 1.11 5000
2017-11-03 1.09 1.09 1.09 1.09 2000
2017-11-13 1.08 1.08 1.08 1.08 5000
2017-11-20 1.13 1.13 1.13 1.13 35000
2017-12-01 1.24 1.24 1.24 1.24 2850
2017-12-04 1.25 1.25 1.25 1.25 1209
2017-12-22 1.42 1.42 1.42 1.42 50050
2017-12-28 1.44 1.44 1.44 1.44 500
2017-12-29 1.41 1.45 1.41 1.45 7050
2018-01-02 1.46 1.48 1.46 1.47 29000
2018-01-08 1.43 1.43 1.43 1.43 590
2018-01-09 1.44 1.45 1.44 1.45 1342
2018-01-11 1.40 1.40 1.40 1.40 500
2018-01-16 1.36 1.37 1.36 1.37 1000
2018-01-18 1.38 1.41 1.38 1.41 950
2018-01-19 1.34 1.34 1.34 1.34 100
2018-01-22 1.34 1.36 1.34 1.36 1139
2018-01-23 1.31 1.31 1.31 1.31 750
2018-01-30 1.31 1.34 1.31 1.34 15630
2018-01-31 1.35 1.35 1.35 1.35 100
2018-02-02 1.27 1.28 1.25 1.28 5300
2018-02-05 1.29 1.29 1.29 1.29 8600
2018-02-06 1.24 1.24 1.24 1.24 400
2018-02-12 1.23 1.24 1.23 1.24 1300
2018-02-14 1.27 1.28 1.27 1.28 5000
2018-02-16 1.20 1.20 1.20 1.20 5000
2018-02-21 1.17 1.18 1.16 1.18 4600
2018-02-22 1.18 1.18 1.18 1.18 2500
2018-03-01 1.12 1.12 1.05 1.05 11470
2018-03-05 1.08 1.08 1.08 1.08 1000
2018-03-19 1.04 1.04 1.04 1.04 800
2018-03-21 1.04 1.04 1.04 1.04 5000
2018-04-09 1.08 1.08 1.08 1.08 3500
2018-04-11 1.12 1.12 1.12 1.12 2500
2018-04-12 1.11 1.11 1.11 1.11 6000
2018-04-13 1.11 1.11 1.11 1.11 4000
2018-04-17 1.15 1.15 1.15 1.15 10005
2018-04-18 1.12 1.12 1.12 1.12 1000
2018-04-24 1.12 1.12 1.12 1.12 10000
2018-04-25 1.10 1.10 1.10 1.10 178
2018-04-26 1.09 1.09 1.09 1.09 400
2018-04-27 1.08 1.08 1.08 1.08 5800
2018-05-01 1.06 1.06 1.06 1.06 5200
2018-05-03 1.09 1.09 1.09 1.09 10000
2018-05-04 1.09 1.09 1.09 1.09 500
2018-05-08 1.02 1.02 1.02 1.02 1500
2018-05-09 1.01 1.01 1.01 1.01 5000
2018-05-10 1.03 1.03 0.98 0.98 3300
2018-05-16 1.04 1.08 1.04 1.08 10400
2018-05-17 1.00 1.00 1.00 1.00 100
2018-05-18 0.96 0.96 0.96 0.96 15900
2018-05-22 0.98 1.02 0.98 1.01 22000
2018-05-23 1.01 1.01 1.01 1.01 8000
2018-05-24 1.00 1.00 1.00 1.00 20000
2018-05-25 1.01 1.01 1.00 1.00 25000
2018-05-30 0.99 1.00 0.98 0.99 14000
2018-05-31 0.97 0.97 0.97 0.97 10000
2018-06-01 0.97 0.97 0.97 0.97 5300
2018-06-04 0.97 0.99 0.97 0.99 10242
2018-06-05 1.00 1.00 1.00 1.00 7000
2018-06-12 1.00 1.00 1.00 1.00 6000
2018-06-15 1.00 1.00 1.00 1.00 7000
2018-06-20 1.00 1.00 1.00 1.00 11000
2018-06-21 0.99 0.99 0.99 0.99 10000
2018-06-25 1.00 1.00 1.00 1.00 5000
2018-06-29 0.95 0.95 0.95 0.95 800
2018-07-05 0.99 0.99 0.99 0.99 1300
2018-07-09 1.01 1.01 1.00 1.00 10100
2018-07-23 1.06 1.06 1.06 1.06 200
2018-07-25 1.07 1.07 1.07 1.07 10000
2018-07-27 1.04 1.04 1.04 1.04 178
2018-08-10 0.99 0.99 0.99 0.99 21000
2018-08-16 0.83 0.83 0.83 0.83 1000
2018-08-20 0.85 0.85 0.85 0.85 1209
2018-08-24 0.85 0.85 0.85 0.85 1000
2018-08-27 0.92 1.00 0.92 1.00 11200
2018-09-05 0.98 0.98 0.95 0.95 24400
2018-09-06 0.94 0.96 0.94 0.95 6800
2018-09-07 0.93 0.93 0.93 0.93 200
2018-09-10 0.97 0.98 0.96 0.96 7500
2018-09-11 0.92 0.92 0.92 0.92 285
2018-09-12 0.97 0.97 0.97 0.97 1100
2018-09-13 0.93 0.93 0.93 0.93 304
2018-09-14 0.93 0.93 0.91 0.91 7040
2018-09-17 0.89 0.91 0.89 0.89 8500
2018-09-18 0.89 0.91 0.89 0.89 14200
2018-09-20 0.94 0.94 0.93 0.93 7885
2018-09-21 0.91 0.91 0.91 0.91 4500
2018-09-24 0.97 0.97 0.95 0.95 2000
2018-09-25 0.98 0.98 0.98 0.98 1000
2018-09-28 0.97 0.97 0.97 0.97 250
2018-10-01 0.97 0.98 0.97 0.98 600
2018-10-02 1.06 1.06 1.06 1.06 14000
2018-10-04 1.12 1.14 1.12 1.14 2000
2018-10-11 1.10 1.10 1.10 1.10 100
2018-10-12 1.12 1.12 1.12 1.12 4500
2018-10-15 1.12 1.14 1.12 1.14 3392
2018-10-16 1.14 1.14 1.14 1.14 4200
2018-10-17 1.14 1.14 1.12 1.12 3548
2018-10-22 1.10 1.11 1.10 1.11 15000
2018-10-24 1.09 1.09 1.09 1.09 1000
2018-10-25 1.08 1.08 1.08 1.08 100
2018-10-26 1.06 1.06 1.03 1.03 3300
2018-10-29 1.06 1.07 1.06 1.07 2169
2018-11-14 1.00 1.00 1.00 1.00 900
2018-11-16 0.99 1.07 0.99 1.07 2100
2018-11-26 0.83 0.83 0.83 0.83 75000
2018-11-27 0.83 0.84 0.83 0.84 15500
2018-11-28 0.83 0.83 0.83 0.83 25900
2018-11-30 0.83 0.83 0.83 0.83 100000
2018-12-17 0.84 0.84 0.84 0.84 4900
2018-12-18 0.85 0.85 0.00 0.00 15600
2018-12-19 0.82 0.83 0.82 0.83 5000
2018-12-24 0.81 0.84 0.81 0.84 8300
2018-12-27 0.76 0.80 0.76 0.80 6619
2019-01-03 0.86 0.87 0.86 0.87 6500
2019-01-07 0.88 0.88 0.88 0.88 3000
2019-01-22 0.75 0.75 0.75 0.75 1000
2019-01-23 0.70 0.70 0.70 0.70 300
2019-01-25 0.99 0.99 0.99 0.99 2000
2019-02-05 0.89 0.89 0.89 0.89 4000
2019-02-13 0.89 0.93 0.89 0.91 7225
2019-02-14 0.88 0.89 0.88 0.89 10600
2019-02-15 0.89 0.89 0.89 0.89 10000
2019-02-19 0.91 1.01 0.91 0.99 54600
2019-02-21 0.98 0.98 0.98 0.98 300
2019-02-22 1.00 1.00 0.96 0.97 15750
2019-02-25 1.03 1.03 1.03 1.03 4770
2019-02-28 0.89 0.89 0.89 0.89 17000
2019-03-01 0.87 0.87 0.87 0.87 554
2019-03-04 0.88 0.88 0.88 0.88 200
2019-03-05 0.89 0.89 0.89 0.89 350
2019-03-11 0.83 0.83 0.81 0.81 11000
2019-03-12 0.82 0.82 0.82 0.82 10000
2019-03-21 0.81 0.81 0.81 0.81 25000
2019-03-22 0.79 0.79 0.78 0.78 2400
2019-03-25 0.79 0.79 0.79 0.79 7700
2019-03-26 0.79 0.79 0.79 0.79 265
2019-03-27 0.79 0.79 0.79 0.79 2370
2019-04-15 0.77 0.77 0.77 0.77 500
2019-04-16 0.77 0.77 0.77 0.77 2600
2019-04-24 0.77 0.77 0.77 0.77 6000
2019-05-10 0.78 0.79 0.78 0.79 20950
2019-05-13 0.77 0.77 0.77 0.77 160
2019-05-17 0.76 0.76 0.76 0.76 9000
2019-05-21 0.74 0.74 0.73 0.73 20000
2019-06-04 0.75 0.75 0.75 0.75 900
2019-06-07 0.77 0.77 0.77 0.77 10000
2019-06-19 0.75 0.75 0.75 0.75 1250
2019-06-21 0.77 0.77 0.77 0.77 300
2019-06-24 0.78 0.78 0.78 0.78 5750
2019-06-25 0.80 0.81 0.80 0.80 3150
2019-06-26 0.80 0.80 0.80 0.80 5400
2019-06-27 0.80 0.80 0.80 0.80 100
2019-07-10 0.91 0.91 0.91 0.91 3300
2019-07-17 1.00 1.00 1.00 1.00 100
2019-07-22 1.10 1.10 1.10 1.10 1000
2019-07-23 1.11 1.11 1.11 1.11 470
2019-07-30 0.00 0.00 0.00 1.11 95
2019-08-06 1.23 1.23 1.22 1.22 4200
2019-08-07 1.31 1.31 1.31 1.31 500
2019-08-12 1.26 1.26 1.26 1.26 1000
2019-08-13 1.26 1.27 1.26 1.27 2000
2019-08-14 1.26 1.26 1.25 1.25 8000
2019-08-15 1.23 1.23 1.23 1.23 3426
2019-08-20 1.20 1.20 1.20 1.20 224
2019-08-26 1.24 1.24 1.22 1.23 46700
2019-08-27 1.27 1.27 1.25 1.26 103608
2019-08-29 1.27 1.27 1.27 1.27 300
2019-09-03 1.27 1.27 1.22 1.22 4395
2019-09-04 1.22 1.22 1.22 1.22 100
2019-09-05 1.17 1.17 1.17 1.17 5000
2019-09-06 1.18 1.19 1.18 1.18 20000
2019-09-10 1.18 1.18 1.18 1.18 100
2019-09-11 1.18 1.18 1.15 1.15 890
2019-09-12 1.22 1.22 1.19 1.19 1000
2019-09-13 1.15 1.15 1.15 1.15 600
2019-09-18 1.21 1.21 1.21 1.21 1800
2019-09-19 1.24 1.26 1.24 1.26 1155
2019-09-25 1.33 1.34 1.33 1.34 9500
2019-09-27 1.28 1.28 1.28 1.28 19200
2019-09-30 1.25 1.25 1.20 1.20 11000
2019-10-02 1.17 1.17 1.17 1.17 3000
2019-10-04 1.24 1.24 1.24 1.24 1200
2019-10-07 1.23 1.23 1.23 1.23 10000
2019-10-08 1.25 1.26 1.24 1.26 43800
2019-10-09 1.25 1.25 1.25 1.25 10000
2019-10-10 1.26 1.26 1.21 1.25 30000
2019-10-11 1.26 1.26 1.24 1.24 18800
2019-10-15 1.25 1.25 1.21 1.22 20700
2019-10-16 1.18 1.18 1.18 1.18 500
2019-10-21 1.17 1.17 1.17 1.17 3040
2019-10-24 1.20 1.20 1.20 1.20 10000
2019-10-25 1.24 1.27 1.24 1.27 13021
2019-10-29 1.21 1.21 1.17 1.17 990
2019-10-30 1.22 1.22 1.22 1.22 400
2019-11-05 1.22 1.22 1.19 1.19 10400
2019-11-06 1.19 1.20 1.19 1.20 1414
2019-11-07 1.20 1.20 1.20 1.20 10000
2019-11-08 1.20 1.20 1.17 1.17 18400
2019-11-11 1.14 1.14 1.14 1.14 300
2019-11-25 0.00 0.00 0.00 1.14 99
2019-11-29 1.28 1.28 1.28 1.28 2000
2019-12-02 1.30 1.30 1.30 1.30 3000
2019-12-03 1.33 1.33 1.33 1.33 5000
2019-12-04 1.39 1.39 1.39 1.39 5000
2019-12-05 1.40 1.40 1.32 1.32 10000
2019-12-12 0.00 0.00 0.00 1.32 19
2019-12-19 1.28 1.29 1.28 1.29 11000
2019-12-20 1.37 1.40 1.37 1.40 27295
2019-12-23 1.45 1.49 1.45 1.49 7375
2019-12-24 1.50 1.50 1.50 1.50 900
2019-12-27 1.51 1.51 1.51 1.51 2000
2019-12-30 1.51 1.51 1.47 1.47 3290
2019-12-31 1.55 1.55 1.55 1.55 1000
2020-01-02 1.55 1.55 1.51 1.51 2450
2020-01-03 0.00 0.00 0.00 1.51 900
2020-01-06 1.46 1.46 1.41 1.45 5263
2020-01-07 1.40 1.40 1.40 1.40 866
2020-01-08 1.40 1.41 1.39 1.41 1700
2020-01-09 1.39 1.39 1.39 1.39 4500
2020-01-10 1.60 1.60 1.60 1.60 5030
2020-01-13 1.55 1.55 1.49 1.51 2327
2020-01-14 1.48 1.48 1.48 1.48 1905
2020-01-15 1.55 1.57 1.55 1.56 7750
2020-01-16 1.54 1.54 1.54 1.54 500
2020-01-17 1.60 1.61 1.58 1.58 4570
2020-01-21 1.65 1.65 1.65 1.65 1780
2020-01-22 1.69 1.76 1.69 1.72 14832
2020-01-23 1.74 1.81 1.74 1.76 5255
2020-01-24 1.78 1.80 1.78 1.80 2688
2020-01-27 1.80 1.80 1.80 1.80 10000
2020-02-03 0.00 0.00 0.00 1.80 34
2020-02-04 1.89 1.89 1.81 1.81 2096
2020-02-05 1.83 1.83 1.83 1.83 5000
2020-02-06 1.84 1.84 1.84 1.84 200
2020-02-07 1.83 1.83 1.83 1.83 10000
2020-02-11 1.81 1.81 1.81 1.81 505
2020-02-12 1.73 1.73 1.73 1.73 150
2020-02-18 1.78 1.85 1.75 1.82 5513
2020-02-19 1.79 1.79 1.78 1.78 3530
2020-02-21 1.85 1.96 1.85 1.96 10143
2020-02-24 2.00 2.00 1.86 1.86 700
2020-02-26 1.80 1.87 1.80 1.87 14500
2020-02-27 1.78 1.85 1.78 1.85 1550
2020-02-28 1.71 1.71 1.50 1.69 17911
2020-03-02 1.74 1.74 1.72 1.72 6100
2020-03-03 1.73 1.77 1.64 1.75 26587
2020-03-04 1.75 1.75 1.70 1.70 1630
2020-03-05 1.62 1.62 1.62 1.62 408
2020-03-09 1.61 1.61 1.59 1.59 8000
2020-03-10 1.65 1.65 1.51 1.51 6122
2020-03-11 1.53 1.55 1.46 1.46 11544
2020-03-12 1.34 1.34 1.33 1.33 5390
2020-03-13 1.29 1.29 1.19 1.19 11905
2020-03-16 1.12 1.26 1.12 1.25 4415
2020-03-17 1.20 1.24 1.14 1.14 24545
2020-03-18 1.25 1.25 1.10 1.18 5500
2020-03-19 1.17 1.17 1.17 1.17 1000
2020-03-20 1.17 1.17 1.15 1.16 17800
2020-03-23 1.34 1.50 1.33 1.40 9375
2020-03-24 1.52 1.55 1.52 1.55 11000
2020-03-25 1.58 1.58 1.54 1.55 3250
2020-03-26 1.60 1.66 1.56 1.56 67738
2020-03-27 1.43 1.43 1.43 1.43 750
2020-03-30 1.45 1.45 1.42 1.42 1650
2020-03-31 1.40 1.44 1.39 1.44 10773
2020-04-01 1.41 1.41 1.41 1.41 100
2020-04-02 1.45 1.45 1.45 1.45 500
2020-04-03 1.46 1.46 1.44 1.44 2050
2020-04-07 1.61 1.64 1.45 1.45 47050
2020-04-08 1.53 1.57 1.53 1.56 6300
2020-04-09 1.63 1.70 1.61 1.64 53619
2020-04-13 1.66 1.67 1.64 1.66 18175
2020-04-14 1.68 1.75 1.64 1.74 44187
2020-04-15 1.66 1.74 1.64 1.74 2681
2020-04-16 1.71 1.71 1.70 1.70 3050
2020-04-17 1.73 1.76 1.73 1.75 11325
2020-04-20 1.76 1.82 1.75 1.80 25142
2020-04-21 1.79 2.08 1.79 2.07 36576
2020-04-22 2.13 2.13 2.03 2.10 286877
2020-04-23 2.10 2.24 2.10 2.22 126271
2020-04-24 2.21 2.23 2.21 2.23 8200
2020-04-27 2.20 2.38 2.20 2.38 12355
2020-04-28 2.35 2.44 2.29 2.39 11829
2020-04-29 2.31 2.35 2.30 2.35 3109
2020-04-30 2.33 2.39 2.23 2.26 34243
2020-05-01 2.27 2.31 2.27 2.29 9215
2020-05-04 2.27 2.43 2.27 2.43 18821
2020-05-05 2.43 2.43 2.39 2.39 21268
2020-05-06 2.41 2.45 2.41 2.45 13275
2020-05-07 2.47 2.49 2.41 2.43 1982
2020-05-08 2.43 2.55 2.43 2.53 10486
2020-05-11 2.52 2.55 2.52 2.53 6159
2020-05-12 2.55 2.56 2.49 2.50 17719
2020-05-13 2.46 2.46 2.44 2.44 5485
2020-05-14 2.41 2.41 2.41 2.41 268
2020-05-15 2.62 2.70 2.62 2.69 8952
2020-05-19 2.73 2.85 2.68 2.83 37283
2020-05-20 2.82 2.92 2.73 2.73 26370
2020-05-21 2.78 2.81 2.61 2.70 28665
2020-05-22 2.71 2.72 2.59 2.65 23057
2020-05-26 2.64 2.65 2.35 2.45 47982
2020-05-27 2.38 2.43 2.31 2.43 14924
2020-05-28 2.47 2.48 2.41 2.46 10285
2020-05-29 2.48 2.48 2.43 2.47 5614
2020-06-01 2.52 2.52 2.47 2.49 31463
2020-06-02 2.48 2.50 2.39 2.46 9710
2020-06-03 2.40 2.40 2.34 2.34 13558
2020-06-04 2.37 2.43 2.34 2.38 6360
2020-06-05 2.40 2.40 2.34 2.39 4232
2020-06-08 2.42 2.42 2.32 2.39 16069
2020-06-09 2.40 2.42 2.38 2.41 8960
2020-06-10 2.41 2.58 2.38 2.54 25577
2020-06-11 2.57 2.57 2.37 2.38 4814
2020-06-12 2.40 2.46 2.40 2.46 4538
2020-06-15 2.40 2.65 2.32 2.65 8295
2020-06-16 2.55 2.57 2.50 2.56 2469
2020-06-17 2.48 2.48 2.46 2.46 1175
2020-06-18 2.49 2.60 2.46 2.54 5865
2020-06-19 2.57 2.64 2.57 2.64 20211
2020-06-22 2.69 2.72 2.69 2.72 21334
2020-06-23 2.75 2.86 2.72 2.75 19085
2020-06-24 2.73 2.73 2.61 2.68 7130
2020-06-25 2.66 2.70 2.66 2.70 1288
2020-06-26 2.58 2.70 2.55 2.70 16274
2020-06-29 2.70 2.73 2.65 2.70 20238
2020-06-30 2.74 2.88 2.74 2.81 7315
2020-07-02 2.81 2.83 2.80 2.80 11319
2020-07-06 2.80 2.87 2.80 2.84 16120
2020-07-07 2.89 2.91 2.87 2.87 9036
2020-07-08 2.92 3.05 2.92 2.97 41739
2020-07-09 3.05 3.06 3.02 3.02 2878
2020-07-10 2.95 2.96 2.95 2.96 7021
2020-07-13 3.05 3.06 2.96 2.97 15010
2020-07-14 2.85 2.86 2.79 2.84 18210
2020-07-15 2.86 2.86 2.81 2.81 4975
2020-07-16 2.80 2.80 2.71 2.71 2919
2020-07-17 2.72 2.86 2.71 2.86 2428
2020-07-20 2.93 3.11 2.93 3.10 42018
2020-07-21 3.12 3.51 3.11 3.36 63323
2020-07-22 3.50 3.61 3.47 3.60 21467
2020-07-23 3.59 3.67 3.50 3.67 7800
2020-07-24 3.66 3.68 3.58 3.60 32743
2020-07-27 3.92 3.98 3.68 3.70 50574
2020-07-28 3.65 3.74 3.65 3.70 18442
2020-07-29 3.65 3.65 3.59 3.62 11944
2020-07-30 3.60 3.79 3.60 3.79 26056
2020-07-31 3.85 4.45 3.85 4.23 331931
2020-08-03 4.35 4.60 4.35 4.60 7900
2020-08-04 4.49 4.82 4.49 4.62 117078
2020-08-05 4.75 5.12 4.72 5.10 228590
2020-08-06 5.33 5.35 5.00 5.19 261035
2020-08-07 4.89 5.07 4.89 5.00 15355
2020-08-10 5.04 5.17 5.04 5.17 39565
2020-08-11 4.91 4.91 4.57 4.59 54976
2020-08-12 4.68 4.96 4.68 4.92 34609
2020-08-13 4.99 5.00 4.82 4.83 59523
2020-08-14 5.29 5.29 5.15 5.25 35382
2020-08-17 5.36 5.36 5.17 5.19 37797
2020-08-18 5.30 5.30 4.91 5.00 46054
2020-08-19 5.03 5.03 4.82 4.87 8106
2020-08-20 4.86 4.98 4.82 4.93 39697
2020-08-21 4.85 4.86 4.60 4.63 9640
2020-08-24 4.54 4.61 4.50 4.54 11946
2020-08-25 4.50 4.56 4.50 4.51 1097
2020-08-26 4.49 4.52 4.49 4.50 11360
2020-08-27 4.68 4.68 4.40 4.47 14988
2020-08-28 4.64 4.64 4.49 4.51 31435
2020-08-31 4.54 4.55 4.43 4.45 42344
2020-09-01 4.50 4.50 4.42 4.42 27921
2020-09-02 4.40 4.40 4.17 4.23 22815
2020-09-03 4.09 4.25 3.95 4.20 65372
2020-09-04 4.12 4.25 4.04 4.20 57023
2020-09-08 4.05 4.24 4.05 4.13 116225
2020-09-09 4.09 4.37 4.09 4.33 8747
2020-09-10 4.33 4.33 4.19 4.19 17092
2020-09-11 4.26 4.26 4.23 4.23 3955
2020-09-14 4.20 4.62 4.20 4.49 47089
2020-09-15 4.58 4.58 4.33 4.37 16035
2020-09-16 4.40 4.62 4.31 4.50 74654
2020-09-17 4.45 4.48 4.34 4.39 27554
2020-09-18 4.40 4.68 4.40 4.45 38461
2020-09-21 4.39 4.44 3.91 3.95 71196
2020-09-22 3.92 3.95 3.78 3.80 47135
2020-09-23 3.76 3.76 3.60 3.63 61003
2020-09-24 3.59 3.83 3.54 3.81 89493
2020-09-25 3.77 3.90 3.74 3.87 29864
2020-09-28 3.92 3.93 3.80 3.83 21288
2020-09-29 3.85 4.07 3.80 4.00 60035
2020-09-30 3.98 4.00 3.85 3.93 15691
2020-10-01 4.06 4.06 3.95 3.96 11502
2020-10-02 3.99 3.99 3.86 3.96 3456
2020-10-05 4.13 4.13 3.92 4.00 6994
2020-10-06 4.03 4.03 3.79 3.79 30484
2020-10-07 3.82 3.96 3.81 3.85 18378
2020-10-08 3.99 4.00 3.93 3.99 34903
2020-10-09 4.20 4.69 4.20 4.54 78897
2020-10-13 4.55 4.56 4.27 4.28 55744
2020-10-14 4.36 4.42 4.28 4.36 74060
2020-10-15 4.27 4.34 4.19 4.25 66209
2020-10-16 4.28 4.28 4.11 4.13 26099
2020-10-19 4.16 4.32 4.11 4.11 64777
2020-10-20 4.15 4.27 4.14 4.24 50437
2020-10-21 4.24 4.26 4.17 4.21 25255
2020-10-22 4.18 4.19 4.05 4.05 37589
2020-10-23 4.05 4.15 4.05 4.13 23976
2020-10-26 4.09 4.12 3.98 4.09 83074
2020-10-27 4.03 4.10 3.83 4.05 35578
2020-10-28 3.90 3.90 3.58 3.76 268559
2020-10-29 3.74 3.98 3.70 3.96 123809
2020-10-30 3.96 4.05 3.80 4.03 126583
2020-11-02 4.22 4.48 4.12 4.48 111149
2020-11-03 4.52 4.81 4.52 4.62 114517
2020-11-04 4.64 4.69 4.58 4.69 69040
2020-11-05 4.89 5.27 4.89 5.20 169229
2020-11-06 5.22 5.53 5.19 5.53 81265
2020-11-09 5.08 5.13 4.92 5.00 155565
2020-11-10 4.96 4.96 4.60 4.62 172114
2020-11-11 4.60 4.80 4.58 4.80 148551
2020-11-12 4.74 4.87 4.74 4.87 55621
2020-11-13 5.07 5.14 4.88 4.93 35268
2020-11-16 4.93 4.95 4.79 4.84 19880
2020-11-17 4.93 4.98 4.71 4.71 4366
2020-11-18 4.59 4.76 4.43 4.74 43567
2020-11-19 4.66 4.66 4.51 4.62 12194
2020-11-20 4.66 4.69 4.55 4.56 25930
2020-11-23 4.59 4.61 4.33 4.60 103496
2020-11-24 4.39 4.65 4.35 4.60 48048
2020-11-25 4.58 4.77 4.58 4.75 26698
2020-11-27 4.74 4.90 4.74 4.79 25711
2020-11-30 4.58 4.87 4.58 4.87 531478
2020-12-01 5.21 5.41 5.06 5.25 92515
2020-12-02 5.24 5.46 5.23 5.33 68752
2020-12-03 5.33 5.33 5.14 5.24 13823
2020-12-04 5.36 5.45 5.36 5.45 86500
2020-12-07 5.40 5.42 5.32 5.34 78450
2020-12-08 5.34 5.34 5.18 5.18 37651
2020-12-09 5.19 5.19 4.92 5.00 93862
2020-12-10 5.08 5.08 4.82 4.91 28374
2020-12-11 5.02 5.09 4.96 5.04 53924
2020-12-14 5.16 5.30 4.98 5.00 20083
2020-12-15 5.09 5.15 5.07 5.15 28506
2020-12-16 5.13 5.16 4.94 5.16 33989
2020-12-17 5.21 5.51 5.21 5.41 50320
2020-12-18 5.42 5.42 4.93 5.00 38612
2020-12-21 4.99 5.28 4.98 5.00 60692
2020-12-22 5.39 5.39 4.49 4.68 134706
2020-12-23 4.79 5.73 4.77 4.94 133253
2020-12-24 4.81 5.04 4.81 4.97 24355
2020-12-28 5.20 6.04 5.20 5.58 136710
2020-12-29 5.41 5.42 4.90 5.00 154429
2020-12-30 5.06 5.58 5.06 5.47 162292
2020-12-31 5.77 5.94 5.33 5.39 137164
2021-01-04 5.12 5.75 5.12 5.63 170267
2021-01-05 5.76 5.76 5.55 5.64 47503
2021-01-06 5.56 5.64 5.00 5.54 113473
2021-01-07 5.59 5.68 5.32 5.59 34855
2021-01-08 5.67 5.67 5.09 5.24 188054
2021-01-11 5.25 5.25 5.04 5.12 101951
2021-01-12 5.04 5.35 5.04 5.13 63700
2021-01-13 5.11 5.20 4.95 4.96 156983
2021-01-14 5.00 5.04 4.90 4.99 199061
2021-01-15 4.99 5.00 4.70 4.72 206043
2021-01-19 4.85 4.95 4.75 4.83 60281
2021-01-20 4.91 5.00 4.75 4.85 162070
2021-01-21 4.95 4.95 4.56 4.60 78273
2021-01-22 4.55 4.60 4.14 4.52 124618
2021-01-25 4.64 4.64 4.27 4.32 95219
2021-01-26 4.45 4.51 4.23 4.33 149444
2021-01-27 4.32 4.32 4.06 4.08 156311
2021-01-28 4.09 4.51 4.09 4.28 250844
2021-01-29 4.38 4.55 4.20 4.34 358845
2021-02-01 4.46 4.57 4.18 4.25 97182
2021-02-02 4.20 4.38 4.14 4.18 64782
2021-02-03 4.22 4.29 4.11 4.18 213837
2021-02-04 4.26 4.26 4.06 4.18 393768
2021-02-05 4.30 4.34 4.13 4.34 300591
2021-02-08 4.53 4.54 4.29 4.47 386296
2021-02-09 4.52 4.54 4.38 4.42 221799
2021-02-10 4.48 4.54 4.29 4.37 288703
2021-02-11 4.29 4.36 4.11 4.14 193865
2021-02-12 4.11 4.21 3.95 4.14 134776
2021-02-16 4.20 4.27 4.00 4.02 262309
2021-02-17 4.02 4.05 3.77 3.78 350081
2021-02-18 3.78 3.96 3.75 3.77 389303
2021-02-19 3.95 3.95 3.67 3.80 485255
2021-02-22 4.19 4.30 3.95 4.24 833790
2021-02-23 4.18 4.20 3.80 3.99 354297
2021-02-24 3.91 4.12 3.91 4.12 278138
2021-02-25 4.05 4.08 3.70 3.71 428738
2021-02-26 3.78 3.78 3.38 3.40 364315
2021-03-01 3.45 3.66 3.34 3.39 369168
2021-03-02 3.41 3.59 3.35 3.50 732621
2021-03-03 3.49 3.50 3.26 3.29 462380
2021-03-04 3.25 3.28 3.02 3.23 462525
2021-03-05 3.25 3.42 3.13 3.42 665749
2021-03-08 3.56 3.79 3.44 3.54 951623
2021-03-09 3.65 3.89 3.52 3.74 584122
2021-03-10 3.77 3.93 3.60 3.82 419997
2021-03-11 3.85 3.93 3.66 3.69 418081
2021-03-12 3.64 3.81 3.56 3.78 521233
2021-03-15 3.80 4.18 3.80 4.13 888135
2021-03-16 4.11 4.19 3.83 3.88 624681
2021-03-17 3.88 4.00 3.72 3.94 440740
2021-03-18 3.92 4.03 3.81 3.87 433781
2021-03-19 3.93 3.98 3.80 3.89 275138
2021-03-22 3.83 3.91 3.71 3.83 321919
2021-03-23 3.82 3.84 3.68 3.72 274703
2021-03-24 3.77 3.88 3.71 3.84 450833
2021-03-25 3.84 3.90 3.74 3.87 173748
2021-03-26 3.89 3.91 3.79 3.86 142174
2021-03-29 3.77 3.83 3.63 3.83 174782
2021-03-30 3.68 3.78 3.55 3.62 547385
2021-03-31 3.60 3.77 3.56 3.71 485332
2021-04-01 3.72 3.85 3.65 3.75 383412
2021-04-05 3.76 3.94 3.68 3.74 451169
2021-04-06 3.78 3.90 3.77 3.79 250547
2021-04-07 3.80 3.83 3.67 3.83 109619
2021-04-08 3.92 3.98 3.81 3.96 231904
2021-04-09 3.92 3.99 3.86 3.93 81063
2021-04-12 4.01 4.01 3.75 3.79 128524
2021-04-13 3.85 3.98 3.77 3.77 260069
2021-04-14 3.78 3.86 3.74 3.77 242441
2021-04-15 3.86 3.99 3.77 3.86 366438
2021-04-16 3.89 4.01 3.75 3.97 307793
2021-04-19 3.92 3.92 3.76 3.78 116388
2021-04-20 3.74 3.84 3.74 3.84 117570
2021-04-21 3.85 4.13 3.85 4.09 311215
2021-04-22 4.08 4.08 3.90 3.91 119820
2021-04-23 3.95 3.98 3.79 3.83 200464
2021-04-26 3.93 3.93 3.76 3.82 251575
2021-04-27 3.80 3.87 3.76 3.79 178537
2021-04-28 3.79 3.82 3.69 3.79 124432
2021-04-29 3.73 3.77 3.69 3.71 129967
2021-04-30 3.70 3.72 3.59 3.59 235157
2021-05-03 3.45 3.79 3.45 3.68 424592
2021-05-04 3.70 3.73 3.51 3.55 187606
2021-05-05 3.55 3.60 3.51 3.58 120448
2021-05-06 3.59 3.84 3.59 3.74 367535
2021-05-07 3.79 4.18 3.79 4.16 384717
2021-05-10 4.42 4.45 4.25 4.37 492941
2021-05-11 4.20 4.45 4.10 4.38 240142
2021-05-12 4.35 4.35 4.10 4.13 73712
2021-05-13 4.14 4.15 3.91 3.97 211291
2021-05-14 4.02 4.11 3.99 4.01 177203
2021-05-17 4.04 4.55 4.03 4.53 404119
2021-05-18 4.58 4.62 4.44 4.56 191062
2021-05-19 4.47 4.54 4.28 4.39 170243
2021-05-20 4.37 4.58 4.37 4.52 170053
2021-05-21 4.55 4.71 4.53 4.71 300494
2021-05-24 4.71 4.73 4.58 4.67 48887
2021-05-25 4.63 4.86 4.63 4.73 108400
2021-05-26 4.76 4.84 4.52 4.53 304170
2021-05-27 4.44 4.71 4.44 4.62 184131
2021-05-28 4.57 4.90 4.54 4.89 239726
2021-06-01 4.90 4.90 4.65 4.66 167137
2021-06-02 4.70 4.79 4.64 4.66 64506
2021-06-03 4.56 4.56 4.36 4.38 143705
2021-06-04 4.50 4.50 4.24 4.43 385891
2021-06-07 4.42 4.49 4.33 4.47 114595
2021-06-08 4.40 4.56 4.38 4.39 118776
2021-06-09 4.40 4.49 4.34 4.46 154252
2021-06-10 4.50 4.67 4.34 4.67 256957
2021-06-11 4.65 4.78 4.59 4.60 368485
2021-06-14 4.60 4.99 4.49 4.77 279014
2021-06-15 4.83 5.00 4.52 4.55 218719
2021-06-16 4.60 5.02 4.60 4.88 223405
2021-06-17 4.45 4.68 4.28 4.45 298917
2021-06-18 4.49 4.50 4.18 4.18 145095
2021-06-21 4.00 4.19 3.95 4.14 338569
2021-06-22 4.10 4.15 3.85 3.86 338410
2021-06-23 4.00 4.07 3.89 3.90 191658
2021-06-24 3.94 3.94 3.84 3.86 99059
2021-06-25 3.90 3.93 3.82 3.85 374566
2021-06-28 3.99 3.99 3.70 3.75 422637
2021-06-29 3.75 3.86 3.70 3.77 344360
2021-06-30 3.84 4.14 3.81 4.12 370181
2021-07-01 4.12 4.12 3.94 4.01 207976
2021-07-02 4.12 4.12 3.90 4.09 198162
2021-07-06 4.11 4.28 4.01 4.02 343062
2021-07-07 4.08 4.08 3.89 3.94 83057
2021-07-08 3.92 3.92 3.75 3.85 200094
2021-07-09 3.88 4.08 3.88 4.01 291048
2021-07-12 3.96 4.02 3.79 3.80 237610
2021-07-13 3.80 3.94 3.77 3.78 87276
2021-07-14 3.86 3.96 3.81 3.89 155315
2021-07-15 3.88 3.89 3.72 3.78 216377
2021-07-16 3.78 3.81 3.56 3.59 218516
2021-07-19 3.53 3.53 3.34 3.38 362810
2021-07-20 3.45 3.55 3.40 3.50 182865
2021-07-21 3.47 3.80 3.47 3.77 253175
2021-07-22 3.76 3.80 3.64 3.72 144247
2021-07-23 3.67 3.72 3.55 3.60 208266
2021-07-26 3.61 3.82 3.58 3.82 171170
2021-07-27 3.81 3.81 3.59 3.67 132814
2021-07-28 3.61 3.79 3.61 3.79 178878
2021-07-29 3.90 3.92 3.81 3.91 101817
2021-07-30 3.86 4.22 3.84 4.21 252934
2021-08-02 4.17 4.20 3.96 4.16 162685
2021-08-03 4.17 4.17 3.89 3.97 125962
2021-08-04 4.03 4.13 3.82 3.83 142838
2021-08-05 3.89 3.95 3.78 3.78 176650
2021-08-06 3.84 3.84 3.65 3.72 73705
2021-08-09 3.66 3.66 3.45 3.48 551901
2021-08-10 3.50 3.50 3.38 3.40 220999
2021-08-11 3.47 3.79 3.46 3.77 230325
2021-08-12 3.77 3.77 3.62 3.71 53206
2021-08-13 3.77 3.87 3.73 3.76 65557
2021-08-16 3.74 3.80 3.70 3.74 62533
2021-08-17 3.73 3.82 3.65 3.70 113831
2021-08-18 3.68 3.71 3.57 3.66 40183
2021-08-19 3.61 3.62 3.40 3.43 170431
2021-08-20 3.46 3.47 3.34 3.37 101122
2021-08-23 3.47 3.76 3.47 3.69 115383
2021-08-24 3.71 3.83 3.61 3.78 141129
2021-08-25 3.73 3.79 3.65 3.74 116516
2021-08-26 3.68 3.78 3.63 3.67 25532
2021-08-27 3.64 4.00 3.63 3.90 202804
2021-08-30 3.91 3.93 3.72 3.82 120131
2021-08-31 3.80 4.01 3.80 3.93 117023
2021-09-01 3.97 4.08 3.92 3.96 61124
2021-09-02 3.93 4.02 3.92 3.93 102138
2021-09-03 4.00 4.10 3.92 3.94 123738
2021-09-07 3.91 3.91 3.67 3.69 148508
2021-09-08 3.75 3.75 3.49 3.60 131016
2021-09-09 3.66 3.66 3.56 3.64 108613
2021-09-10 3.63 3.74 3.55 3.56 38905
2021-09-13 3.58 3.70 3.52 3.65 101252
2021-09-14 3.66 3.77 3.58 3.75 74203
2021-09-15 3.78 3.80 3.67 3.71 44515
2021-09-16 3.67 3.75 3.55 3.74 108917
2021-09-17 3.72 3.74 3.60 3.72 112090
2021-09-20 3.69 3.75 3.49 3.72 145919
2021-09-21 3.75 3.81 3.68 3.70 64097
2021-09-22 3.72 3.87 3.68 3.72 86418
2021-09-23 3.73 3.73 3.57 3.62 86279
2021-09-24 3.63 3.76 3.48 3.62 220784
2021-09-27 3.63 3.70 3.63 3.63 56018
2021-09-28 3.59 3.64 3.54 3.55 149629
2021-09-29 3.57 3.57 3.31 3.31 287483
2021-09-30 3.39 3.47 3.28 3.28 76071
2021-10-01 3.29 3.30 3.18 3.25 48889
2021-10-04 3.27 3.27 3.17 3.21 58954
2021-10-05 3.25 3.27 3.10 3.24 104761
2021-10-06 3.18 3.43 3.18 3.40 66961
2021-10-07 3.39 3.43 3.29 3.33 326663
2021-10-08 3.42 3.42 3.17 3.28 219801
2021-10-11 3.28 3.34 2.83 3.02 371588
2021-10-12 3.04 3.44 2.97 3.41 269618
2021-10-13 3.41 3.59 3.41 3.49 199492
2021-10-14 3.60 3.60 3.44 3.56 70616
2021-10-15 3.47 3.56 3.42 3.46 51332
2021-10-18 3.41 3.41 3.19 3.20 328078
2021-10-19 3.32 3.35 3.19 3.35 174168
2021-10-20 3.39 3.45 3.32 3.36 163692
2021-10-21 3.37 3.45 3.32 3.36 47031
2021-10-22 3.42 3.54 3.33 3.38 107111
2021-10-25 3.42 3.65 3.42 3.57 161334
2021-10-26 3.54 3.60 3.46 3.59 34679
2021-10-27 3.60 3.61 3.48 3.54 102848
2021-10-28 3.51 3.58 3.43 3.46 131308
2021-10-29 3.40 3.54 3.38 3.52 74458
2021-11-01 3.57 3.57 3.42 3.45 64108
2021-11-02 3.42 3.43 3.31 3.36 80182
2021-11-03 3.33 3.46 3.26 3.44 108506
2021-11-04 3.49 3.58 3.36 3.36 79254
2021-11-05 3.29 3.62 3.29 3.60 150663
2021-11-08 3.65 3.69 3.60 3.62 100138
2021-11-09 3.62 3.87 3.62 3.84 116772
2021-11-10 3.84 4.02 3.84 3.88 102967
2021-11-11 3.99 4.38 3.94 4.37 279776
2021-11-12 4.48 4.48 4.24 4.42 185504
2021-11-15 4.37 4.48 4.25 4.25 73780
2021-11-16 4.31 4.65 4.31 4.47 251774
2021-11-17 4.51 4.54 4.25 4.25 103900
2021-11-18 4.25 4.35 4.20 4.30 35302
2021-11-19 4.25 4.40 4.25 4.26 112092
2021-11-22 4.19 4.30 4.07 4.28 92342
2021-11-23 4.19 4.25 4.10 4.15 103766
2021-11-24 4.07 4.21 4.03 4.18 31251
2021-11-26 4.19 4.23 4.08 4.08 87091
2021-11-29 4.12 4.12 4.02 4.06 90464
2021-11-30 4.03 4.36 4.02 4.30 141315
2021-12-01 4.33 4.49 4.25 4.25 119306
2021-12-02 4.30 4.40 4.18 4.29 97056
2021-12-03 4.25 4.32 4.14 4.26 90811
2021-12-06 4.22 4.50 4.22 4.47 109984
2021-12-07 4.42 4.55 4.35 4.51 397670
2021-12-08 4.53 4.61 4.43 4.61 32475
2021-12-09 4.65 4.65 4.22 4.30 153815
2021-12-10 4.32 4.32 4.15 4.19 58584
2021-12-13 4.21 4.26 4.13 4.15 48483
2021-12-14 4.04 4.10 3.93 3.97 93179
2021-12-15 3.92 3.92 3.71 3.79 90012
2021-12-16 3.86 3.97 3.82 3.91 95286
2021-12-17 3.83 3.88 3.68 3.71 97791
2021-12-20 3.64 3.74 3.52 3.69 120690
2021-12-21 3.77 3.79 3.69 3.75 70542
2021-12-22 3.73 3.79 3.71 3.78 16495
2021-12-23 3.74 3.83 3.74 3.80 17414
2021-12-27 3.83 3.87 3.79 3.85 14142
2021-12-28 3.83 3.83 3.65 3.65 25127
2021-12-29 3.64 3.77 3.61 3.65 52763
2021-12-30 3.67 3.73 3.57 3.64 85247
2021-12-31 3.74 3.85 3.73 3.82 23558
2022-01-03 3.81 3.88 3.64 3.88 43349
2022-01-04 3.87 3.94 3.71 3.71 46210
2022-01-05 3.73 3.74 3.53 3.53 48179
2022-01-06 3.47 3.55 3.39 3.41 79292
2022-01-07 3.45 3.50 3.39 3.45 31263
2022-01-10 3.45 3.63 3.37 3.62 67996
2022-01-11 3.63 3.69 3.55 3.67 43847
2022-01-12 3.69 3.75 3.60 3.75 41119
2022-01-13 3.70 3.78 3.61 3.62 25865
2022-01-14 3.62 3.64 3.52 3.53 30618
2022-01-18 3.55 3.62 3.49 3.56 41058
2022-01-19 3.59 4.04 3.59 4.03 150845
2022-01-20 3.98 4.16 3.97 4.03 64805
2022-01-21 4.03 4.03 3.80 3.80 72011
2022-01-24 3.74 3.80 3.56 3.76 64378
2022-01-25 3.71 4.08 3.69 4.02 44857
2022-01-26 3.96 4.00 3.68 3.69 150907
2022-01-27 3.62 3.73 3.41 3.45 337821
2022-01-28 3.42 3.45 3.22 3.23 180363
2022-01-31 3.27 3.35 3.25 3.27 204094
2022-02-01 3.34 3.43 3.26 3.40 63952
2022-02-02 3.45 3.48 3.30 3.42 38352
2022-02-03 3.40 3.40 3.23 3.28 85494
2022-02-04 3.24 3.28 3.18 3.25 86593
2022-02-07 3.25 3.66 3.25 3.60 69804
2022-02-08 3.60 3.61 3.51 3.57 29288
2022-02-09 3.63 3.63 3.48 3.50 54002
2022-02-10 3.54 3.59 3.34 3.38 49985
2022-02-11 3.43 3.77 3.38 3.73 70377
2022-02-14 3.73 3.84 3.66 3.80 164645
2022-02-15 3.64 3.78 3.62 3.74 29668
2022-02-16 3.74 3.91 3.70 3.87 53259
2022-02-17 3.95 4.08 3.83 3.97 245478
2022-02-18 3.97 4.01 3.89 3.94 73087
2022-02-22 3.96 3.96 3.70 3.74 49148
2022-02-23 3.73 3.94 3.73 3.94 28288
2022-02-24 3.95 4.09 3.76 3.79 112600
2022-02-25 3.76 3.91 3.72 3.87 46270
2022-02-28 4.00 4.00 3.87 3.95 33061
2022-03-01 4.08 4.20 3.96 4.20 95009
2022-03-02 4.14 4.30 4.04 4.26 119100
2022-03-03 4.26 4.31 4.12 4.30 223433
2022-03-04 4.34 4.54 4.24 4.54 304533
2022-03-07 4.61 4.61 4.45 4.53 180297
2022-03-08 4.56 4.75 4.48 4.61 345291
2022-03-09 4.37 4.66 4.27 4.65 98826
2022-03-10 4.63 4.92 4.62 4.90 152914
2022-03-11 4.90 4.90 4.63 4.71 201139
2022-03-14 4.65 4.65 4.17 4.29 156478
2022-03-15 4.27 4.34 4.17 4.28 83099
2022-03-16 4.27 4.35 4.10 4.34 47269
2022-03-17 4.37 4.73 4.37 4.63 66663
2022-03-18 4.90 4.90 4.51 4.82 116419
2022-03-21 4.89 5.00 4.76 4.76 81253
2022-03-22 4.86 4.86 4.68 4.76 129420
2022-03-23 4.84 4.84 4.65 4.79 73558
2022-03-24 4.80 4.95 4.76 4.80 117384
2022-03-25 4.84 4.91 4.80 4.87 170857
2022-03-28 4.71 4.84 4.65 4.74 227165
2022-03-29 4.62 4.88 4.58 4.88 83505
2022-03-30 4.92 5.01 4.83 4.96 101818
2022-03-31 4.91 5.00 4.76 4.79 88225
2022-04-01 4.73 5.01 4.73 5.00 105896
2022-04-04 5.11 5.11 4.86 4.98 41405
2022-04-05 4.98 5.13 4.87 4.94 65453
2022-04-06 4.88 5.04 4.88 4.94 96877
2022-04-07 4.93 4.95 4.75 4.80 92369
2022-04-08 4.82 5.05 4.78 4.95 84409
2022-04-11 4.86 5.00 4.83 4.86 87999
2022-04-12 4.93 5.04 4.86 4.91 117152
2022-04-13 4.97 5.05 4.82 5.02 116473
2022-04-14 4.98 5.17 4.98 5.15 145170
2022-04-18 5.21 5.24 4.94 4.96 235324
2022-04-19 4.92 4.95 4.78 4.89 59278
2022-04-20 4.89 4.94 4.81 4.83 101755
2022-04-21 4.76 4.77 4.52 4.66 359010
2022-04-22 4.54 4.59 4.36 4.41 182919
2022-04-25 4.41 4.41 4.04 4.19 242073
2022-04-26 4.19 4.19 4.02 4.03 115432
2022-04-27 4.03 4.09 3.98 4.05 78919
2022-04-28 4.04 4.20 3.97 4.19 74799
2022-04-29 4.22 4.31 4.08 4.25 80407
2022-05-02 4.30 4.30 4.02 4.11 77358
2022-05-03 4.19 4.29 4.16 4.27 17326
2022-05-04 4.24 4.54 4.22 4.53 87751
2022-05-05 4.61 4.62 4.31 4.43 96863
2022-05-06 4.38 4.38 4.28 4.35 40967
2022-05-09 4.25 4.25 3.98 4.00 207562
2022-05-10 4.13 4.20 3.63 3.71 105461
2022-05-11 3.75 4.03 3.75 4.02 193227
2022-05-12 3.94 3.94 3.64 3.83 177892
2022-05-13 3.74 3.97 3.70 3.89 52763
2022-05-16 3.91 3.97 3.85 3.96 76699
2022-05-17 4.06 4.24 4.05 4.11 86786
2022-05-18 4.11 4.14 4.07 4.09 22619
2022-05-19 4.18 4.27 4.14 4.20 119453
2022-05-20 4.21 4.28 4.13 4.21 42846
2022-05-23 4.30 4.30 4.05 4.11 10403
2022-05-24 4.06 4.12 4.00 4.06 17479
2022-05-25 3.97 4.11 3.96 4.03 87855
2022-05-26 3.99 4.11 3.96 4.06 86723
2022-05-27 4.10 4.10 3.97 4.00 74721
2022-05-31 3.57 3.94 3.57 3.80 245275
2022-06-01 3.81 3.87 3.73 3.83 104235
2022-06-02 3.87 4.30 3.87 4.29 150205
2022-06-03 4.27 4.44 4.23 4.38 119760
2022-06-06 4.44 4.44 4.11 4.13 104395
2022-06-07 4.01 4.15 4.01 4.14 49339
2022-06-08 4.09 4.18 4.05 4.13 123463
2022-06-09 4.12 4.12 3.90 4.04 60802
2022-06-10 3.95 4.32 3.89 4.29 133354
2022-06-13 4.01 4.01 3.53 3.55 259015
2022-06-14 3.70 3.70 3.35 3.40 102503
2022-06-15 3.52 3.58 3.37 3.52 81734
2022-06-16 3.75 3.75 3.36 3.56 254842
2022-06-17 3.57 3.57 3.34 3.39 204554
2022-06-21 3.40 3.52 3.23 3.34 141108
2022-06-22 3.33 3.33 3.18 3.19 107890
2022-06-23 3.16 3.24 2.99 3.01 160513
2022-06-24 3.05 3.14 2.93 3.14 96498
2022-06-27 3.15 3.17 3.06 3.09 126125
2022-06-28 3.09 3.14 2.89 2.92 70268
2022-06-29 2.94 2.94 2.81 2.87 98489
2022-06-30 2.91 2.91 2.73 2.75 106504
2022-07-01 2.69 2.91 2.64 2.83 37746
2022-07-05 2.82 2.82 2.59 2.64 128152
2022-07-06 2.66 2.66 2.45 2.61 168503
2022-07-07 2.64 2.70 2.61 2.65 72459
2022-07-08 2.67 2.69 2.55 2.65 88706
2022-07-11 2.57 2.65 2.55 2.55 27846
2022-07-12 2.62 2.69 2.54 2.61 55130
2022-07-13 2.61 2.72 2.52 2.65 83780
2022-07-14 2.57 2.57 2.37 2.45 354987
2022-07-15 2.47 2.47 2.30 2.40 99503
2022-07-18 2.45 2.59 2.45 2.46 129872
2022-07-19 2.51 2.57 2.45 2.54 67296
2022-07-20 2.56 2.58 2.47 2.50 63439
2022-07-21 2.52 2.72 2.48 2.66 131929
2022-07-22 2.71 2.77 2.62 2.64 117689
2022-07-25 2.60 2.64 2.56 2.59 128002
2022-07-26 2.58 2.71 2.58 2.69 49984
2022-07-27 2.69 2.89 2.65 2.87 251428
2022-07-28 2.96 3.06 2.87 3.05 187848
2022-07-29 3.06 3.06 2.89 3.01 123736
2022-08-01 3.01 3.05 2.86 2.87 35236
2022-08-02 2.86 3.04 2.86 2.94 62498
2022-08-03 2.98 2.98 2.87 2.96 27537
2022-08-04 2.99 3.28 2.98 3.25 180745
2022-08-05 3.15 3.24 3.09 3.23 59116
2022-08-08 3.29 3.46 3.24 3.40 69756
2022-08-09 3.38 3.45 3.28 3.44 41116
2022-08-10 3.54 3.54 3.34 3.41 87330
2022-08-11 3.44 3.49 3.35 3.41 133559
2022-08-12 3.42 3.68 3.42 3.66 119121
2022-08-15 3.58 3.60 3.48 3.60 155449
2022-08-16 3.58 3.63 3.53 3.62 70623
2022-08-17 3.60 3.60 3.40 3.45 100660
2022-08-18 3.40 3.51 3.33 3.38 237952
2022-08-19 3.30 3.34 3.25 3.27 494936
2022-08-22 3.20 3.37 3.20 3.35 289416
2022-08-23 3.34 3.56 3.30 3.51 144371
2022-08-24 3.44 3.68 3.44 3.53 184928
2022-08-25 3.55 3.56 3.33 3.37 247189
2022-08-26 3.30 3.47 3.30 3.43 284279
2022-08-29 3.38 3.57 3.38 3.47 191950
2022-08-30 3.44 3.46 3.23 3.36 501996
2022-08-31 3.37 3.44 3.26 3.35 387329
2022-09-01 3.24 3.28 3.15 3.16 213785
2022-09-02 3.24 3.43 3.19 3.39 396774
2022-09-06 3.35 3.44 3.17 3.17 349393
2022-09-07 3.19 3.36 3.13 3.30 160976
2022-09-08 3.21 3.29 3.18 3.26 397536
2022-09-09 3.32 3.50 3.24 3.24 354713
2022-09-12 3.32 3.45 3.20 3.42 184582
2022-09-13 3.25 3.30 3.09 3.13 269573
2022-09-14 3.15 3.20 3.10 3.17 208046
2022-09-15 3.15 3.22 3.01 3.07 123624
2022-09-16 3.01 3.15 2.95 3.11 191775
2022-09-19 3.07 3.17 3.02 3.16 92560
2022-09-20 3.11 3.11 3.01 3.07 83085
2022-09-21 3.10 3.17 3.02 3.08 201321
2022-09-22 3.08 3.16 3.00 3.02 213195
2022-09-23 2.93 3.07 2.89 3.03 408281
2022-09-26 3.00 3.04 2.82 2.84 143396
2022-09-27 2.88 2.94 2.83 2.84 125755
2022-09-28 2.85 3.12 2.85 3.10 115855
2022-09-29 3.10 3.13 3.02 3.13 86503
2022-09-30 3.08 3.30 3.04 3.26 216854
2022-10-03 3.30 3.51 3.28 3.48 246523
2022-10-04 3.51 3.69 3.51 3.65 305803
2022-10-05 3.58 3.66 3.51 3.64 136331
2022-10-06 3.63 3.72 3.57 3.69 162838
2022-10-07 3.60 3.68 3.48 3.48 122359
2022-10-10 3.43 3.45 3.30 3.32 93733
2022-10-11 3.31 3.48 3.29 3.34 119615
2022-10-12 3.40 3.54 3.40 3.49 147048
2022-10-13 3.35 3.50 3.27 3.50 250938
2022-10-14 3.50 3.50 3.28 3.28 113303
2022-10-17 3.35 3.43 3.30 3.39 131710
2022-10-18 3.41 3.43 3.33 3.33 80250
2022-10-19 3.26 3.27 3.14 3.19 103768
2022-10-20 3.19 3.33 3.17 3.17 109901
2022-10-21 3.17 3.34 3.17 3.30 114154
2022-10-24 3.33 3.33 3.17 3.24 85483
2022-10-25 3.27 3.37 3.27 3.30 131928
2022-10-26 3.34 3.44 3.33 3.38 170048
2022-10-27 3.35 3.41 3.25 3.25 169487
2022-10-28 3.19 3.25 3.09 3.17 278702
2022-10-31 3.10 3.22 3.10 3.14 48406
2022-11-01 3.25 3.25 3.18 3.21 88765
2022-11-02 3.19 3.28 3.05 3.06 141531
2022-11-03 3.01 3.07 2.96 3.04 173491
2022-11-04 3.05 3.39 3.05 3.35 397150
2022-11-07 3.35 3.45 3.33 3.42 178764
2022-11-08 3.39 3.69 3.37 3.62 197872
2022-11-09 3.57 3.64 3.42 3.44 177528
2022-11-10 3.60 3.74 3.56 3.71 322703
2022-11-11 3.69 3.71 3.46 3.64 209830
2022-11-14 3.59 3.65 3.53 3.61 111695
2022-11-15 3.56 3.65 3.48 3.49 119188
2022-11-16 3.47 3.49 3.36 3.39 110635
2022-11-17 3.38 3.45 3.30 3.42 99020
2022-11-18 3.45 3.45 3.34 3.42 42288
2022-11-21 3.37 3.51 3.32 3.50 137890
2022-11-22 3.53 3.81 3.40 3.69 410307
2022-11-23 3.71 4.03 3.66 4.00 389544
2022-11-25 3.99 3.99 3.86 3.86 84882
2022-11-28 3.88 3.89 3.53 3.55 221164
2022-11-29 3.56 3.59 3.42 3.49 207193
2022-11-30 3.54 3.73 3.53 3.70 114745
2022-12-01 3.81 3.96 3.76 3.94 122670
2022-12-02 3.85 3.93 3.81 3.89 78173
2022-12-05 3.86 3.86 3.68 3.71 78345
2022-12-06 3.72 3.79 3.60 3.61 91761
2022-12-07 3.63 3.80 3.63 3.71 120862
2022-12-08 3.78 3.79 3.65 3.66 90238
2022-12-09 3.65 3.80 3.62 3.69 114367
2022-12-12 3.61 3.74 3.61 3.71 122786
2022-12-13 3.72 3.93 3.72 3.77 86443
2022-12-14 3.76 3.87 3.74 3.85 206618
2022-12-15 3.68 3.79 3.66 3.77 101208
2022-12-16 3.75 3.84 3.71 3.81 103528
2022-12-19 3.64 3.82 3.64 3.67 86098
2022-12-20 3.73 4.02 3.73 3.96 209287
2022-12-21 3.98 4.06 3.98 4.06 119503
2022-12-22 3.94 4.01 3.87 4.00 83843
2022-12-23 4.00 4.19 3.87 4.18 143249
2022-12-27 4.17 4.43 4.10 4.28 238810
2022-12-28 4.25 4.25 4.10 4.16 115046
2022-12-29 4.20 4.21 4.03 4.08 219186
2022-12-30 4.11 4.13 4.01 4.04 223696
2023-01-03 4.17 4.17 4.08 4.14 111366
2023-01-04 4.24 4.28 4.04 4.05 218397
2023-01-05 3.91 4.11 3.87 4.09 144084
2023-01-06 4.15 4.26 4.07 4.25 92508
2023-01-09 4.29 4.36 4.18 4.18 208385
2023-01-10 4.22 4.31 4.20 4.31 95077
2023-01-11 4.34 4.36 4.21 4.24 109512
2023-01-12 4.28 4.30 4.25 4.27 100576
2023-01-13 4.27 4.29 4.24 4.25 113418
2023-01-17 4.24 4.24 3.72 3.89 408475
2023-01-18 3.90 3.92 3.83 3.88 263049
2023-01-19 3.90 4.00 3.81 3.99 161034
2023-01-20 3.98 4.03 3.92 4.00 93292
2023-01-23 3.89 3.97 3.88 3.95 156066
2023-01-24 3.91 4.02 3.90 4.00 144822
2023-01-25 3.95 4.17 3.95 4.14 145428
2023-01-26 4.10 4.16 4.07 4.12 155953
2023-01-27 4.07 4.09 3.98 4.02 199543
2023-01-30 4.04 4.15 3.96 4.15 189378
2023-01-31 4.10 4.33 4.00 4.31 272054
2023-02-01 4.25 4.36 4.18 4.34 175736
2023-02-02 4.31 4.40 4.16 4.30 239492
2023-02-03 4.21 4.21 4.03 4.10 272476
2023-02-06 4.07 4.07 3.79 3.92 212809
2023-02-07 3.99 4.18 3.92 4.18 235121
2023-02-08 4.36 4.36 4.14 4.24 233242
2023-02-09 4.26 4.28 4.12 4.20 187048
2023-02-10 4.23 4.23 4.08 4.16 101330
2023-02-13 4.12 4.29 4.04 4.19 91657
2023-02-14 4.11 4.19 4.07 4.13 88141
2023-02-15 4.01 4.12 3.96 4.11 89522
2023-02-16 3.90 4.21 3.87 4.21 117326
2023-02-17 4.17 4.18 4.09 4.13 71681
2023-02-21 4.10 4.18 4.07 4.10 55729
2023-02-22 4.11 4.11 3.99 4.02 78898
2023-02-23 4.03 4.15 4.03 4.12 136443
2023-02-24 4.01 4.15 3.98 4.11 266823
2023-02-27 4.13 4.35 4.12 4.29 148727
2023-02-28 4.25 4.38 4.22 4.35 273510
2023-03-01 4.36 4.45 4.35 4.37 192336
2023-03-02 4.37 4.37 4.27 4.27 40142
2023-03-03 4.35 4.43 4.32 4.39 63122
2023-03-06 4.31 4.42 4.31 4.33 124700
2023-03-07 4.29 4.30 4.04 4.06 144895
2023-03-08 4.07 4.15 4.01 4.02 86058
2023-03-09 4.03 4.21 4.03 4.09 153522
2023-03-10 4.18 4.34 4.09 4.13 203069
2023-03-13 4.25 4.40 4.10 4.32 279845
2023-03-14 4.39 4.46 4.32 4.41 197779
2023-03-15 4.47 4.50 4.25 4.36 228381
2023-03-16 4.30 4.30 4.00 4.00 333807
2023-03-17 4.14 4.72 4.12 4.50 688404
2023-03-20 4.63 4.69 4.53 4.66 638120
2023-03-21 4.60 4.65 4.50 4.65 262607
2023-03-22 4.63 4.90 4.63 4.81 622664
2023-03-23 4.80 4.99 4.77 4.89 745576
2023-03-24 4.93 5.01 4.87 4.89 514340
2023-03-27 4.83 4.85 4.74 4.83 497651
2023-03-28 4.83 4.84 4.67 4.81 1019407
2023-03-29 4.76 4.90 4.76 4.81 591857
2023-03-30 4.87 4.88 4.76 4.83 353842
2023-03-31 4.90 4.90 4.74 4.75 256576
2023-04-03 4.75 4.79 4.64 4.67 749536
2023-04-04 4.68 4.79 4.59 4.70 608881
2023-04-05 4.72 4.86 4.65 4.66 1040061
2023-04-06 4.64 4.75 4.58 4.60 557053
2023-04-10 4.55 4.55 4.42 4.44 311213
2023-04-11 4.48 4.64 4.48 4.58 903158
2023-04-12 4.63 4.77 4.60 4.65 465623
2023-04-13 4.76 5.02 4.76 4.85 547540
2023-04-14 4.83 4.87 4.72 4.83 345509
2023-04-17 4.78 4.78 4.60 4.75 246454
2023-04-18 4.81 4.88 4.75 4.82 195296
2023-04-19 4.76 4.83 4.69 4.76 334229
2023-04-20 4.76 4.82 4.70 4.75 293654
2023-04-21 4.69 4.72 4.60 4.70 238366
2023-04-24 4.66 4.72 4.61 4.69 214868
2023-04-25 4.64 4.67 4.55 4.65 185656
2023-04-26 4.68 4.70 4.50 4.52 159230
2023-04-27 4.50 4.54 4.39 4.53 198632
2023-04-28 4.50 4.54 4.44 4.53 175148
2023-05-01 4.57 4.59 4.48 4.50 228587
2023-05-02 4.51 4.62 4.45 4.58 327101
2023-05-03 4.54 4.58 4.46 4.56 191311
2023-05-04 4.60 4.72 4.58 4.69 334615
2023-05-05 4.70 4.79 4.58 4.79 395821
2023-05-08 4.76 4.79 4.69 4.72 312604
2023-05-09 4.70 4.78 4.68 4.76 284313
2023-05-10 4.79 4.81 4.56 4.67 298295
2023-05-11 4.64 4.64 4.44 4.47 274217
2023-05-12 4.45 4.57 4.43 4.55 219803
2023-05-15 4.52 4.82 4.52 4.74 321019
2023-05-16 4.70 4.70 4.44 4.54 546304
2023-05-17 4.54 4.56 4.40 4.54 314697
2023-05-18 4.46 4.48 4.36 4.41 347123
2023-05-19 4.41 4.60 4.40 4.60 335693
2023-05-22 4.59 4.68 4.57 4.63 89163
2023-05-23 4.53 4.62 4.48 4.48 215185
2023-05-24 4.49 4.53 4.34 4.42 404729
2023-05-25 4.40 4.40 4.23 4.25 267832
2023-05-26 4.30 4.32 4.25 4.28 257750
2023-05-30 4.28 4.37 4.10 4.13 376335
2023-05-31 4.13 4.25 4.04 4.23 326851
2023-06-01 4.24 4.52 4.21 4.47 395792
2023-06-02 4.51 4.65 4.50 4.63 357753
2023-06-05 4.64 4.68 4.59 4.63 152178
2023-06-06 4.61 4.63 4.50 4.54 116065
2023-06-07 4.56 4.57 4.31 4.31 226367
2023-06-08 4.34 4.41 4.32 4.34 191689
2023-06-09 4.35 4.35 4.24 4.26 268396
2023-06-12 4.12 4.20 4.08 4.18 308205
2023-06-13 4.24 4.29 4.00 4.02 378101
2023-06-14 4.11 4.11 3.86 3.90 610564
2023-06-15 3.89 3.98 3.83 3.95 345693
2023-06-16 3.95 4.01 3.90 3.96 259527
2023-06-20 3.90 4.02 3.87 3.95 243664
2023-06-21 3.92 4.12 3.92 4.12 322026
2023-06-22 4.12 4.12 3.98 4.11 348514
2023-06-23 4.11 4.11 3.90 4.04 395186
2023-06-26 4.06 4.09 4.03 4.03 127504
2023-06-27 4.03 4.07 3.95 4.02 165367
2023-06-28 3.94 4.02 3.92 3.99 340203
2023-06-29 3.96 4.07 3.96 4.04 187182
2023-06-30 4.01 4.23 4.01 4.20 284564
2023-07-03 4.20 4.24 4.17 4.19 138811
2023-07-05 4.25 4.31 4.19 4.26 275876
2023-07-06 4.22 4.23 4.08 4.13 513524
2023-07-07 4.16 4.23 4.16 4.17 287565
2023-07-10 4.18 4.32 4.15 4.29 219880
2023-07-11 4.29 4.39 4.28 4.32 295034
2023-07-12 4.41 4.67 4.41 4.67 406960
2023-07-13 4.70 4.77 4.63 4.74 256951
2023-07-14 4.76 4.77 4.69 4.73 482964
2023-07-17 4.67 4.73 4.61 4.68 205335
2023-07-18 4.71 4.82 4.67 4.69 342603
2023-07-19 4.65 4.71 4.63 4.66 150727
2023-07-20 4.62 4.65 4.54 4.54 222422
2023-07-21 4.54 4.58 4.50 4.56 111169
2023-07-24 4.55 4.56 4.45 4.52 147911
2023-07-25 4.51 4.62 4.51 4.59 127200
2023-07-26 4.60 4.60 4.50 4.56 214308
2023-07-27 4.53 4.54 4.41 4.42 302830
2023-07-28 4.44 4.60 4.39 4.58 344495
2023-07-31 4.61 4.74 4.60 4.66 375163
2023-08-01 4.59 4.62 4.48 4.48 204267
2023-08-02 4.51 4.51 4.39 4.41 282451
2023-08-03 4.36 4.45 4.36 4.41 331545
2023-08-04 4.51 4.68 4.51 4.56 295258
2023-08-07 4.37 4.61 4.36 4.56 205740
2023-08-08 4.50 4.65 4.46 4.61 202058
2023-08-09 4.61 4.61 4.47 4.57 242876
2023-08-10 4.60 4.67 4.52 4.60 127488
2023-08-11 4.56 4.60 4.54 4.54 154924
2023-08-14 4.47 4.58 4.45 4.55 203133
2023-08-15 4.53 4.57 4.45 4.49 352590
2023-08-16 4.48 4.58 4.45 4.48 167036
2023-08-17 4.48 4.53 4.42 4.45 167338
2023-08-18 4.43 4.51 4.40 4.47 179338
2023-08-21 4.49 4.67 4.46 4.64 318494
2023-08-22 4.63 4.70 4.49 4.65 234693
2023-08-23 4.65 4.81 4.65 4.75 322390
2023-08-24 4.72 4.78 4.61 4.67 164290
2023-08-25 4.67 4.74 4.57 4.62 212366
2023-08-28 4.62 4.73 4.61 4.67 204068
2023-08-29 4.67 4.73 4.64 4.73 220623
2023-08-30 4.76 4.81 4.71 4.75 127584
2023-08-31 4.72 4.78 4.69 4.76 247576
2023-09-01 4.79 4.82 4.68 4.74 118750
2023-09-05 4.64 4.77 4.51 4.51 459104
2023-09-06 4.50 4.57 4.46 4.49 245672
2023-09-07 4.45 4.48 4.39 4.43 343101
2023-09-08 4.45 4.63 4.39 4.41 560931
2023-09-11 4.42 4.63 4.41 4.43 264471
2023-09-12 4.38 4.50 4.38 4.42 258902
2023-09-13 4.42 4.44 4.30 4.34 246615
2023-09-14 4.34 4.39 4.27 4.34 305231
2023-09-15 4.38 4.54 4.34 4.39 838784
2023-09-18 4.42 4.42 4.30 4.35 235579
2023-09-19 4.34 4.37 4.16 4.26 136101
2023-09-20 4.26 4.31 4.20 4.22 182409
2023-09-21 4.12 4.19 4.06 4.06 311940
2023-09-22 4.01 4.13 3.98 3.98 218176
2023-09-25 3.94 3.99 3.92 3.93 197694
2023-09-26 3.92 3.94 3.85 3.85 367114
2023-09-27 3.84 3.89 3.78 3.81 255627
2023-09-28 3.81 3.81 3.71 3.79 229568
2023-09-29 3.85 3.86 3.53 3.57 739553
2023-10-02 3.54 3.55 3.37 3.38 387437
2023-10-03 3.36 3.38 3.29 3.29 284457
2023-10-04 3.33 3.33 3.09 3.12 656073
2023-10-05 3.12 3.21 3.10 3.16 326672
2023-10-06 3.17 3.31 3.09 3.25 632124
2023-10-09 3.30 3.35 3.29 3.31 137236
2023-10-10 3.34 3.34 3.24 3.28 265450
2023-10-11 3.31 3.35 3.22 3.28 309871
2023-10-12 3.28 3.28 3.12 3.16 206644
2023-10-13 3.29 3.33 3.22 3.24 765705
2023-10-16 3.22 3.39 3.22 3.39 673135
2023-10-17 3.42 3.60 3.28 3.50 700830
2023-10-18 3.55 3.58 3.37 3.41 369544
2023-10-19 3.39 3.43 3.34 3.40 288794
2023-10-20 3.44 3.59 3.43 3.53 1401909
2023-10-23 3.60 3.60 3.33 3.53 1612970
2023-10-24 3.52 3.57 3.43 3.50 899196
2023-10-25 3.48 3.53 3.42 3.44 197415
2023-10-26 3.41 3.43 3.30 3.40 326715
2023-10-27 3.42 3.50 3.36 3.50 463760
2023-10-30 3.50 3.52 3.02 3.06 948593
2023-10-31 3.11 3.20 3.02 3.08 545319
2023-11-01 3.10 3.10 2.98 3.03 377757
2023-11-02 3.10 3.21 3.06 3.18 606985
2023-11-03 3.24 3.31 3.21 3.23 1012495
2023-11-06 3.25 3.33 3.20 3.23 1180687
2023-11-07 3.23 3.23 3.04 3.11 1565681
2023-11-08 3.14 3.15 2.97 3.03 570610
2023-11-09 3.05 3.09 2.95 2.98 634035
2023-11-10 2.95 2.97 2.85 2.96 729646
2023-11-13 2.96 3.00 2.91 2.93 207770
2023-11-14 2.98 2.98 2.84 2.95 832430
2023-11-15 2.90 3.00 2.87 2.93 848146
2023-11-16 2.94 3.08 2.88 2.88 691584
2023-11-17 2.89 2.93 2.84 2.88 349693
2023-11-20 2.86 2.92 2.83 2.92 528735
2023-11-21 2.94 3.00 2.84 2.90 419465
2023-11-22 2.89 2.92 2.79 2.88 839940
2023-11-24 2.88 2.98 2.88 2.92 212964
2023-11-27 3.01 3.01 2.86 2.91 1380316
2023-11-28 2.95 3.04 2.92 2.99 1177593
2023-11-29 3.04 3.04 2.98 3.01 852089
2023-11-30 2.99 3.01 2.91 3.01 598027
2023-12-01 2.98 3.08 2.96 3.08 864194
2023-12-04 3.05 3.10 2.99 3.01 899081
2023-12-05 2.99 3.03 2.92 2.94 407643
2023-12-06 2.94 2.98 2.88 2.92 610599
2023-12-07 2.93 2.94 2.84 2.84 293158
2023-12-08 2.81 2.90 2.77 2.81 594940
2023-12-11 2.81 2.83 2.63 2.68 903894
2023-12-12 2.67 2.71 2.60 2.67 702355
2023-12-13 2.67 2.99 2.64 2.96 1169204
2023-12-14 2.99 3.11 2.93 3.04 697378
2023-12-15 3.05 3.11 2.97 3.08 619380
2023-12-18 3.07 3.11 2.95 3.11 726351
2023-12-19 3.10 3.34 3.02 3.32 659505
2023-12-20 3.31 3.36 3.18 3.24 690835
2023-12-21 3.25 3.40 3.23 3.34 626568
2023-12-22 3.40 3.50 3.35 3.42 489999
2023-12-26 3.41 3.41 3.32 3.36 160569
2023-12-27 3.38 3.47 3.35 3.44 927069
2023-12-28 3.43 3.45 3.27 3.27 857640
2023-12-29 3.29 3.31 3.22 3.25 356347
2024-01-02 3.24 3.32 3.16 3.16 442746
2024-01-03 3.13 3.13 3.03 3.10 592956
2024-01-04 3.08 3.14 3.05 3.12 460689
2024-01-05 3.12 3.20 3.10 3.15 554988
2024-01-08 3.17 3.20 3.13 3.16 762654
2024-01-09 3.15 3.15 3.10 3.12 433362
2024-01-10 3.15 3.23 3.15 3.16 450376
2024-01-11 3.16 3.23 3.11 3.16 395459
2024-01-12 3.22 3.38 3.20 3.31 860178
2024-01-16 3.27 3.30 3.15 3.19 859752
2024-01-17 3.14 3.15 3.02 3.15 808506
2024-01-18 3.15 3.33 3.13 3.30 552236
2024-01-19 3.30 3.31 3.19 3.29 416607
2024-01-22 3.28 3.32 3.21 3.27 547089
2024-01-23 3.31 3.38 3.28 3.36 437045
2024-01-24 3.40 3.43 3.29 3.31 447164
2024-01-25 3.38 3.46 3.34 3.43 312585
2024-01-26 3.44 3.48 3.38 3.38 347785
2024-01-29 3.41 3.49 3.35 3.40 1316329
2024-01-30 3.38 3.52 3.35 3.50 580149
2024-01-31 3.50 3.59 3.32 3.35 418208
2024-02-01 3.36 3.53 3.35 3.53 586111
2024-02-02 3.39 3.58 3.38 3.55 850030
2024-02-05 3.50 3.53 3.42 3.49 542162
2024-02-06 3.50 3.56 3.45 3.53 475583
2024-02-07 3.53 3.67 3.47 3.63 714271
2024-02-08 3.65 3.65 3.56 3.56 495560
2024-02-09 3.57 3.57 3.48 3.50 311462
2024-02-12 3.51 3.58 3.50 3.50 236857
2024-02-13 3.40 3.42 3.21 3.23 621184
2024-02-14 3.26 3.35 3.21 3.33 345378
2024-02-15 3.39 3.54 3.39 3.51 411205
2024-02-16 3.47 3.53 3.44 3.48 618362
2024-02-20 3.47 3.57 3.37 3.53 731366
2024-02-21 3.54 3.61 3.44 3.59 568310
2024-02-22 3.56 3.60 3.51 3.54 543604
2024-02-23 3.54 3.71 3.49 3.63 603196
2024-02-26 3.65 3.70 3.33 3.33 726095
2024-02-27 3.34 3.36 3.19 3.21 389603
2024-02-28 3.19 3.27 3.16 3.23 313586
2024-02-29 3.30 3.39 3.24 3.28 517641
2024-03-01 3.34 3.47 3.27 3.45 412914
2024-03-04 3.49 3.57 3.48 3.50 436914
2024-03-05 3.53 3.56 3.46 3.52 368414
2024-03-06 3.54 3.92 3.54 3.79 1780959
2024-03-07 3.81 3.87 3.68 3.74 541439
2024-03-08 3.78 3.81 3.69 3.69 226645
2024-03-11 3.67 3.84 3.67 3.73 676290
2024-03-12 3.69 3.70 3.52 3.65 636785
2024-03-13 3.67 3.79 3.58 3.71 590817
2024-03-14 3.70 3.76 3.68 3.69 408751
2024-03-15 3.67 3.79 3.64 3.67 3909352
2024-03-18 3.70 3.73 3.62 3.63 361871
2024-03-19 3.63 3.63 3.53 3.56 634731
2024-03-20 3.53 3.68 3.53 3.65 579193
2024-03-21 3.69 3.69 3.55 3.57 325662
2024-03-22 3.55 3.62 3.51 3.59 300240
2024-03-25 3.59 3.69 3.52 3.52 223704
2024-03-26 3.58 3.63 3.54 3.54 349306
2024-03-27 3.56 3.74 3.56 3.71 352693
2024-03-28 3.76 3.83 3.69 3.79 343821
2024-04-01 3.85 3.89 3.73 3.81 949706
2024-04-02 3.82 3.89 3.77 3.83 265926
2024-04-03 3.80 3.92 3.80 3.91 326013
2024-04-04 3.90 3.95 3.82 3.86 468057
2024-04-05 3.88 4.03 3.85 3.99 386810
2024-04-08 4.01 4.06 3.90 3.95 281129
2024-04-09 3.99 4.04 3.86 3.93 509823
2024-04-10 3.81 4.10 3.81 4.10 508905
2024-04-11 4.10 4.19 4.03 4.19 318525
2024-04-12 4.25 4.33 3.90 3.96 760972
2024-04-15 3.98 4.00 3.91 3.94 407794
2024-04-16 3.91 3.98 3.83 3.94 578575
2024-04-17 3.96 4.04 3.88 3.91 404409
2024-04-18 3.95 4.05 3.88 3.98 371775
2024-04-19 3.98 4.01 3.94 3.97 251868
2024-04-22 3.85 3.94 3.81 3.86 356523
2024-04-23 3.82 4.04 3.82 4.01 301649
2024-04-24 3.96 4.05 3.96 4.01 230116
2024-04-25 3.99 4.10 3.95 4.10 277304
2024-04-26 4.10 4.16 4.01 4.03 252728
2024-04-29 4.07 4.07 3.94 4.02 260948
2024-04-30 3.91 3.97 3.88 3.92 284475
2024-05-01 3.93 4.03 3.89 3.96 184101
2024-05-02 3.94 4.00 3.86 3.92 196991
2024-05-03 3.92 3.94 3.87 3.90 159895
2024-05-06 3.99 4.01 3.94 3.97 211784
2024-05-07 3.96 3.98 3.88 3.91 191275
2024-05-08 3.86 3.92 3.85 3.91 235052
2024-05-09 3.92 3.94 3.86 3.94 479524
2024-05-10 3.96 3.98 3.85 3.90 179742
2024-05-13 3.89 3.89 3.75 3.81 225669
2024-05-14 3.82 3.86 3.76 3.85 252363
2024-05-15 3.89 4.25 3.85 4.17 1380547
2024-05-16 4.17 4.25 4.10 4.25 403070
2024-05-17 4.27 4.41 4.27 4.38 534454
2024-05-20 4.41 4.50 4.32 4.47 399759
2024-05-21 4.44 4.50 4.34 4.50 426372
2024-05-22 4.42 4.42 4.22 4.22 483587
2024-05-23 4.16 4.23 4.01 4.04 623246
2024-05-24 4.07 4.16 4.03 4.16 489354
2024-05-28 4.26 4.29 4.20 4.25 315034
2024-05-29 4.19 4.23 4.13 4.13 362352
2024-05-30 4.13 4.28 4.13 4.23 552381
2024-05-31 4.25 4.32 4.17 4.27 411493
2024-06-03 4.26 4.28 4.06 4.08 379223
2024-06-04 4.02 4.04 3.91 3.96 507336
2024-06-05 3.97 4.06 3.94 4.04 242039
2024-06-06 4.07 4.17 4.06 4.15 549229
2024-06-07 3.98 4.03 3.92 3.94 336230
2024-06-10 3.99 4.04 3.91 4.01 450434
2024-06-11 3.96 3.98 3.90 3.98 168225
2024-06-12 4.04 4.06 3.97 4.04 480565
2024-06-13 4.00 4.04 3.94 3.96 287957
2024-06-14 3.99 3.99 3.89 3.93 301043
2024-06-17 3.88 3.92 3.79 3.85 349641
2024-06-18 3.85 3.93 3.85 3.92 181269
2024-06-20 3.93 3.99 3.90 3.93 288228
2024-06-21 3.90 3.92 3.87 3.88 769189
2024-06-24 3.92 3.96 3.89 3.92 157699
2024-06-25 3.90 3.93 3.88 3.88 112713
2024-06-26 3.87 3.93 3.85 3.89 81170
2024-06-27 3.92 3.96 3.88 3.91 110843
2024-06-28 3.90 3.92 3.83 3.84 202105
2024-07-01 3.86 3.92 3.77 3.77 109499
2024-07-02 3.79 3.85 3.70 3.79 156796
2024-07-03 3.84 3.97 3.83 3.83 150082
2024-07-05 3.90 3.97 3.86 3.88 252796
2024-07-08 3.86 3.92 3.85 3.88 182144
2024-07-09 3.90 3.94 3.78 3.83 248053
2024-07-10 3.89 3.99 3.80 3.93 906246
2024-07-11 4.01 4.02 3.89 3.92 669748
2024-07-12 3.88 4.10 3.85 4.10 394689
2024-07-15 4.10 4.14 4.03 4.06 326137
2024-07-16 4.06 4.19 4.04 4.19 218583
2024-07-17 4.16 4.21 4.09 4.11 234778
2024-07-18 4.06 4.10 3.95 3.97 160317
2024-07-19 3.92 3.99 3.82 3.94 205567
2024-07-22 3.93 3.93 3.85 3.87 184486
2024-07-23 3.85 3.87 3.81 3.87 112747
2024-07-24 3.87 3.91 3.76 3.80 378320
2024-07-25 3.71 3.74 3.62 3.65 253014
2024-07-26 3.67 3.76 3.65 3.73 153262
2024-07-29 3.73 3.78 3.64 3.70 116729
2024-07-30 3.72 3.80 3.69 3.73 229180
2024-07-31 3.80 3.80 3.68 3.74 204754
2024-08-01 3.75 3.75 3.61 3.62 135403
2024-08-02 3.61 3.70 3.51 3.51 383107
2024-08-05 3.31 3.40 3.24 3.31 382195
2024-08-06 3.33 3.53 3.33 3.49 234672
2024-08-07 3.51 3.56 3.39 3.40 276975
2024-08-08 3.46 3.57 3.43 3.52 250292
2024-08-09 3.52 3.54 3.46 3.49 89078
2024-08-12 3.51 3.67 3.49 3.59 417162
2024-08-13 3.56 3.91 3.56 3.75 427441
2024-08-14 3.76 3.85 3.67 3.85 239807
2024-08-15 3.82 3.98 3.82 3.98 308919
2024-08-16 4.00 4.14 3.97 4.09 535899
2024-08-19 4.08 4.31 4.08 4.31 426845
2024-08-20 4.32 4.39 4.25 4.27 308909
2024-08-21 4.29 4.40 4.17 4.39 343681
2024-08-22 4.35 4.35 4.13 4.18 318347
2024-08-23 4.24 4.41 4.21 4.34 529420
2024-08-26 4.39 4.39 4.29 4.34 148504
2024-08-27 4.30 4.36 4.26 4.33 158204
2024-08-28 4.27 4.28 4.16 4.22 151751
2024-08-29 4.22 4.28 4.20 4.25 122561
2024-08-30 4.22 4.26 4.16 4.20 178294
2024-09-03 4.13 4.13 3.94 3.95 208641
2024-09-04 3.94 4.04 3.93 3.97 126857
2024-09-05 3.99 4.07 3.99 3.99 158844
2024-09-06 4.02 4.03 3.87 3.90 202275
2024-09-09 3.89 3.99 3.86 3.94 158952
2024-09-10 3.98 4.16 3.94 4.16 217098
2024-09-11 4.13 4.17 3.92 4.17 243628
2024-09-12 4.20 4.37 4.17 4.29 607757
2024-09-13 4.38 4.38 4.20 4.24 311939
2024-09-16 4.20 4.26 4.11 4.14 259643
2024-09-17 4.14 4.18 4.06 4.11 191245
2024-09-18 4.13 4.26 4.05 4.05 241495
2024-09-19 4.15 4.15 4.06 4.09 269070
2024-09-20 4.13 4.18 4.09 4.13 588660
2024-09-23 4.14 4.25 4.11 4.13 178776
2024-09-24 4.15 4.31 4.14 4.26 233907
2024-09-25 4.26 4.26 4.10 4.13 895233
2024-09-26 4.18 4.25 4.11 4.17 436546
2024-09-27 4.20 4.20 3.94 3.97 317051
2024-09-30 3.97 4.03 3.89 4.00 219088
2024-10-01 4.05 4.16 4.00 4.12 255943
2024-10-02 4.12 4.13 4.03 4.06 188600
2024-10-03 3.98 4.10 3.98 4.10 170881
2024-10-04 4.10 4.36 4.07 4.27 474079
2024-10-07 4.26 4.27 4.12 4.16 218483
2024-10-08 4.11 4.19 4.07 4.15 227516
2024-10-09 4.15 4.16 4.04 4.13 156036
2024-10-10 4.18 4.50 4.18 4.50 919104
2024-10-11 4.50 4.64 4.43 4.50 622251
2024-10-14 4.51 4.64 4.48 4.55 384097
2024-10-15 4.63 4.73 4.50 4.72 653207
2024-10-16 4.75 4.75 4.56 4.59 381417
2024-10-17 4.65 4.73 4.62 4.70 433969
2024-10-18 4.75 4.92 4.69 4.92 460714
2024-10-21 5.06 5.14 4.94 4.98 619652
2024-10-22 5.07 5.15 4.91 5.15 1279274
2024-10-23 5.08 5.10 5.01 5.03 340252
2024-10-24 5.08 5.17 4.92 5.14 584581
2024-10-25 5.13 5.15 5.00 5.07 458529
2024-10-28 5.01 5.02 4.91 4.94 427189
2024-10-29 4.96 5.04 4.93 4.96 373841
2024-10-30 4.95 4.95 4.80 4.84 285598
2024-10-31 4.84 4.85 4.70 4.83 364441
2024-11-01 4.84 4.86 4.73 4.74 291664
2024-11-04 4.81 4.81 4.68 4.72 295421
2024-11-05 4.75 4.78 4.69 4.74 545389
2024-11-06 4.51 4.67 4.39 4.60 939264
2024-11-07 4.64 4.85 4.64 4.81 535436
2024-11-08 4.77 4.80 4.65 4.73 313003
2024-11-11 4.60 4.69 4.40 4.48 615652
2024-11-12 4.42 4.47 4.34 4.43 592209
2024-11-13 4.72 4.72 3.93 3.99 621906
2024-11-14 3.93 3.95 3.81 3.84 632981
2024-11-15 3.88 3.96 3.84 3.94 668505
2024-11-18 4.14 4.48 4.14 4.28 819629
2024-11-19 4.39 4.39 4.12 4.35 714011
2024-11-20 4.36 4.39 4.29 4.35 496180
2024-11-21 4.38 4.62 4.38 4.60 860235
2024-11-22 4.68 4.68 4.57 4.59 561072
2024-11-25 4.46 4.46 4.32 4.41 666282
2024-11-26 4.45 4.54 4.34 4.45 492275
2024-11-27 4.62 4.81 4.62 4.66 766838
2024-11-29 4.79 4.95 4.71 4.77 270885
2024-12-02 4.80 4.87 4.72 4.79 503126
2024-12-03 4.86 4.94 4.81 4.87 424039
2024-12-04 4.89 5.00 4.87 4.96 483795
2024-12-05 4.99 5.06 4.87 5.02 533477
2024-12-06 5.05 5.05 4.90 4.99 504550
2024-12-09 5.13 5.47 5.03 5.34 1911887
2024-12-10 5.40 5.51 5.33 5.47 744830
2024-12-11 5.54 5.80 5.49 5.65 1103006
2024-12-12 5.54 5.63 5.44 5.63 848320
2024-12-13 5.56 5.65 5.48 5.58 764258
2024-12-16 5.60 5.65 5.40 5.43 731655
2024-12-17 5.40 5.52 5.33 5.50 344607
2024-12-18 5.43 5.65 5.36 5.44 1384694
2024-12-19 5.32 5.64 5.25 5.60 930517
2024-12-20 5.58 5.65 5.53 5.57 673765
2024-12-23 5.51 5.60 5.33 5.52 511240
2024-12-24 5.57 5.57 5.49 5.54 167533
2024-12-26 5.53 5.67 5.51 5.67 483177
2024-12-27 5.60 5.60 5.37 5.49 469175
2024-12-30 5.45 5.53 5.36 5.43 303262
2024-12-31 5.40 5.56 5.40 5.54 382647
2025-01-02 5.62 5.91 5.38 5.88 1040875
2025-01-03 5.95 6.01 5.92 5.98 527510
2025-01-06 5.98 6.05 5.65 5.65 688510
2025-01-07 5.75 5.84 5.65 5.68 373045
2025-01-08 5.72 5.86 5.71 5.85 496583
2025-01-10 5.98 6.01 5.81 5.84 686016
2025-01-13 5.79 5.79 5.46 5.49 522021
2025-01-14 5.49 5.75 5.46 5.68 521252
2025-01-15 5.77 5.87 5.62 5.84 553010
2025-01-16 5.93 5.93 5.61 5.62 526850
2025-01-17 5.54 5.79 5.52 5.76 529319
2025-01-21 5.72 6.02 5.72 5.95 612280
2025-01-22 6.10 6.10 5.86 6.01 600950
2025-01-23 5.93 6.01 5.81 5.93 555870
2025-01-24 6.00 6.25 5.98 6.08 602343
2025-01-27 6.00 6.00 5.77 5.90 486318
2025-01-28 5.94 6.01 5.86 5.90 478480
2025-01-29 5.91 6.06 5.88 6.02 410774
2025-01-30 6.10 6.25 6.06 6.20 600059
2025-01-31 6.25 6.25 6.13 6.17 361758
2025-02-03 6.24 6.30 6.02 6.21 679154
2025-02-04 6.27 6.54 6.24 6.50 577526
2025-02-05 6.55 6.95 6.54 6.91 1401437
2025-02-06 6.91 7.14 6.77 7.09 1318933
2025-02-07 7.19 7.27 7.13 7.22 1088782
2025-02-10 7.40 7.62 7.09 7.13 1254659
2025-02-11 7.08 7.08 6.78 6.80 888759
2025-02-12 6.75 7.04 6.67 6.86 548845
2025-02-13 6.82 7.11 6.77 7.08 514655
2025-02-14 7.15 7.19 6.93 6.96 830842
2025-02-18 7.12 7.32 7.00 7.22 1027425
2025-02-19 7.19 7.21 7.05 7.10 783343
2025-02-20 7.16 7.24 7.07 7.12 454470
2025-02-21 7.10 7.16 6.69 6.69 992397

Explore More About ORLA

Coins representing dividend payouts and trends

ORLA Dividend History

Discover Orla Mining Ltd.'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

ORLA Stock Split History

Discover Orla Mining Ltd.'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

ORLA Historical Prices

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