QFIN Historical Prices

Summary

Key Stock Metrics

18.13

(August 5, 2024)

52-Week Low

48.94

(March 27, 2025)

52-Week High

48.94

(March 27, 2025)

All-Time High

41.97

(July 21, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-12-14 16.81 17.53 16.50 16.50 597942
2018-12-17 16.50 16.96 16.20 16.49 198979
2018-12-18 16.35 16.58 16.27 16.50 143322
2018-12-19 16.51 16.51 16.30 16.30 85452
2018-12-20 16.40 16.45 15.89 16.43 158696
2018-12-21 16.50 16.50 15.49 16.34 43303
2018-12-24 15.97 15.97 15.02 15.15 32571
2018-12-26 15.45 15.45 15.25 15.26 8111
2018-12-27 15.95 15.95 15.00 15.02 6447
2018-12-28 15.05 15.74 15.05 15.74 10652
2018-12-31 15.56 15.67 15.07 15.51 11944
2019-01-02 15.50 15.50 14.33 14.78 35971
2019-01-03 14.85 15.60 14.52 14.57 20952
2019-01-04 14.90 14.90 13.51 14.00 30838
2019-01-07 14.15 14.15 13.31 13.79 6993
2019-01-08 13.74 14.20 13.03 13.18 59193
2019-01-09 13.02 13.19 12.00 12.12 67124
2019-01-10 12.00 12.19 11.01 11.27 49667
2019-01-11 11.70 11.70 10.68 11.08 61102
2019-01-14 11.05 11.05 9.91 10.05 84745
2019-01-15 10.30 13.12 10.30 12.30 220616
2019-01-16 12.69 13.93 12.06 13.50 168154
2019-01-17 14.00 14.80 12.49 12.60 162911
2019-01-18 12.65 13.50 12.10 13.34 66853
2019-01-22 13.36 13.36 11.82 12.20 142495
2019-01-23 12.07 13.58 12.07 12.63 37536
2019-01-24 12.90 13.50 12.13 13.50 71361
2019-01-25 13.33 13.33 12.57 12.64 70607
2019-01-28 12.95 12.95 12.19 12.36 45841
2019-01-29 12.58 12.66 12.21 12.56 43247
2019-01-30 12.49 12.68 12.15 12.61 30248
2019-01-31 12.75 12.75 12.38 12.70 38684
2019-02-01 12.70 12.75 12.50 12.56 3089
2019-02-04 12.70 13.25 12.60 13.00 19550
2019-02-05 13.01 13.35 12.88 13.35 14304
2019-02-06 13.35 13.50 12.46 13.00 33492
2019-02-07 12.98 12.98 12.40 12.41 11092
2019-02-08 12.72 13.09 12.47 12.98 20197
2019-02-11 12.69 12.76 12.52 12.54 8484
2019-02-12 12.51 12.93 12.51 12.68 4527
2019-02-13 12.73 12.88 12.55 12.75 59899
2019-02-14 12.73 12.81 12.56 12.60 26153
2019-02-15 12.50 12.95 12.50 12.75 59842
2019-02-19 13.06 13.28 13.00 13.28 60461
2019-02-20 13.27 14.62 13.27 14.52 100974
2019-02-21 14.50 14.85 14.16 14.51 28414
2019-02-22 14.56 16.30 14.56 16.12 112038
2019-02-25 17.95 18.38 16.46 16.90 165724
2019-02-26 16.58 16.69 15.80 16.37 62826
2019-02-27 16.19 16.98 16.18 16.64 33860
2019-02-28 16.64 17.50 16.33 16.83 52751
2019-03-01 17.06 17.42 16.50 16.93 33030
2019-03-04 17.08 17.54 16.86 17.16 56107
2019-03-05 17.42 18.40 17.31 17.46 43106
2019-03-06 17.45 17.95 16.86 16.99 92100
2019-03-07 16.88 17.64 15.45 15.76 53497
2019-03-08 15.37 15.37 14.20 14.51 77224
2019-03-11 14.82 15.72 14.79 15.09 33962
2019-03-12 15.40 15.67 15.22 15.30 15914
2019-03-13 15.50 15.50 14.49 14.49 50767
2019-03-14 14.80 14.90 12.69 12.80 106216
2019-03-15 13.58 14.70 13.22 14.60 103764
2019-03-18 14.89 16.60 14.60 16.51 95670
2019-03-19 16.98 17.25 16.30 17.25 121998
2019-03-20 17.75 17.82 15.43 16.43 178458
2019-03-21 16.29 17.33 16.23 16.99 102379
2019-03-22 16.73 16.98 16.13 16.75 65288
2019-03-25 16.47 16.66 15.88 16.10 53460
2019-03-26 16.28 16.59 15.75 15.98 37976
2019-03-27 15.90 15.90 15.08 15.50 33576
2019-03-28 15.04 15.43 14.99 15.00 29843
2019-03-29 15.27 16.00 15.27 15.35 58897
2019-04-01 15.84 16.32 15.73 15.95 41616
2019-04-02 16.02 16.02 15.51 15.60 28133
2019-04-03 16.01 16.01 15.13 15.32 55903
2019-04-04 15.26 16.13 15.11 15.50 45025
2019-04-05 15.71 16.02 15.68 15.90 24593
2019-04-08 16.20 17.01 16.06 16.97 92279
2019-04-09 16.99 17.30 16.02 17.27 60668
2019-04-10 17.00 17.48 16.93 17.10 49268
2019-04-11 17.11 17.40 16.66 17.25 58809
2019-04-12 17.39 17.60 16.90 17.03 32632
2019-04-15 17.16 17.41 17.02 17.20 40903
2019-04-16 17.66 22.90 17.34 22.69 427593
2019-04-17 22.45 22.55 20.30 20.70 181940
2019-04-18 20.82 24.45 20.66 24.10 292882
2019-04-22 22.86 23.20 21.56 22.81 130323
2019-04-23 22.50 22.70 20.67 21.08 69602
2019-04-24 20.96 21.81 20.71 20.83 37243
2019-04-25 20.73 21.49 20.05 20.74 40289
2019-04-26 20.90 20.90 19.15 19.60 86720
2019-04-29 19.36 21.23 19.15 20.02 159109
2019-04-30 20.10 20.50 19.75 19.87 61245
2019-05-01 20.01 20.13 19.64 19.78 28755
2019-05-02 19.63 20.30 19.50 19.96 36342
2019-05-03 20.23 22.34 20.23 22.18 260563
2019-05-06 20.16 21.97 20.00 21.23 108233
2019-05-07 21.00 21.70 20.91 21.47 42599
2019-05-08 21.32 22.14 20.90 21.39 42527
2019-05-09 20.84 21.15 19.56 20.74 156986
2019-05-10 20.29 21.80 20.29 20.44 59347
2019-05-13 20.01 20.65 19.82 20.60 122055
2019-05-14 20.50 21.08 18.40 19.80 239306
2019-05-15 20.00 20.02 19.14 19.95 83569
2019-05-16 19.53 19.88 18.50 18.82 115643
2019-05-17 18.47 19.00 15.53 16.28 144463
2019-05-20 16.50 17.05 16.26 16.43 76092
2019-05-21 17.57 18.88 17.33 17.57 191094
2019-05-22 17.54 18.82 17.40 17.66 140251
2019-05-23 17.51 17.60 16.12 16.40 140986
2019-05-24 16.45 16.75 16.27 16.27 37299
2019-05-28 16.59 17.25 16.01 16.27 118979
2019-05-29 16.14 16.41 15.70 15.71 84724
2019-05-30 15.72 16.79 15.71 16.50 163615
2019-05-31 16.25 16.39 15.79 16.07 91395
2019-06-03 15.88 16.50 14.69 14.89 198376
2019-06-04 15.00 15.80 14.68 15.60 151757
2019-06-05 15.87 15.87 14.21 14.45 186449
2019-06-06 14.35 14.90 13.73 14.14 152194
2019-06-07 14.39 14.82 13.29 13.58 116434
2019-06-10 13.73 14.78 13.62 14.50 184761
2019-06-11 14.64 15.34 13.80 14.14 194941
2019-06-12 13.92 14.38 13.70 14.38 91588
2019-06-13 14.24 14.78 13.96 14.53 103582
2019-06-14 14.50 15.50 14.02 14.35 229726
2019-06-17 14.52 14.79 13.59 13.67 108151
2019-06-18 13.72 14.24 13.72 13.98 99363
2019-06-19 14.00 14.45 13.50 13.86 65277
2019-06-20 14.13 14.55 14.07 14.20 64443
2019-06-21 14.08 14.10 13.56 13.79 81155
2019-06-24 13.18 13.20 10.20 10.79 2204270
2019-06-25 10.62 10.76 9.90 10.70 1891463
2019-06-26 10.50 11.64 10.47 11.06 934288
2019-06-27 10.00 12.24 9.99 11.90 5559352
2019-06-28 11.39 11.90 11.12 11.75 1343034
2019-07-01 11.97 12.05 11.30 11.52 1103188
2019-07-02 11.37 11.85 11.25 11.71 316535
2019-07-03 11.78 11.81 11.46 11.60 354161
2019-07-05 11.50 11.75 11.30 11.44 298479
2019-07-08 11.30 11.54 11.08 11.52 354748
2019-07-09 11.46 11.52 11.33 11.40 348724
2019-07-10 11.44 11.44 11.20 11.24 322300
2019-07-11 11.30 11.47 11.21 11.31 461209
2019-07-12 11.31 11.40 11.05 11.26 301934
2019-07-15 11.36 11.36 10.85 10.95 254367
2019-07-16 10.91 11.30 10.84 11.17 857525
2019-07-17 11.14 11.25 10.95 11.15 1018658
2019-07-18 11.15 11.70 11.06 11.54 905805
2019-07-19 11.68 11.74 11.01 11.21 2449774
2019-07-22 11.14 11.50 10.87 10.89 1026294
2019-07-23 10.91 11.40 10.91 11.37 475957
2019-07-24 11.26 11.45 11.24 11.42 361991
2019-07-25 11.42 11.46 10.84 10.93 498806
2019-07-26 10.93 11.17 10.80 10.84 295593
2019-07-29 10.76 11.05 10.76 10.85 271594
2019-07-30 10.80 10.96 10.73 10.82 352717
2019-07-31 10.82 11.03 10.52 10.74 340638
2019-08-01 10.74 10.87 10.57 10.81 322985
2019-08-02 10.68 10.76 10.31 10.50 231240
2019-08-05 10.29 10.30 10.00 10.04 245236
2019-08-06 10.01 10.25 10.00 10.17 124625
2019-08-07 10.01 10.23 10.01 10.22 68899
2019-08-08 10.34 10.39 10.10 10.30 113384
2019-08-09 10.30 10.46 10.25 10.28 90506
2019-08-12 10.13 10.25 9.70 9.75 295631
2019-08-13 9.65 10.20 9.65 10.00 113822
2019-08-14 9.90 9.97 9.52 9.87 247558
2019-08-15 9.96 10.40 9.54 10.00 126850
2019-08-16 10.07 10.59 10.02 10.48 171965
2019-08-19 10.68 10.68 10.20 10.29 203871
2019-08-20 10.30 10.48 10.16 10.17 95104
2019-08-21 10.24 10.85 10.24 10.65 222197
2019-08-22 10.67 10.80 10.48 10.60 313267
2019-08-23 10.60 10.60 9.86 9.99 320083
2019-08-26 9.89 10.18 9.80 10.01 277792
2019-08-27 9.86 10.09 9.81 9.84 286012
2019-08-28 9.31 9.60 8.98 9.44 512070
2019-08-29 9.46 9.51 9.02 9.28 542527
2019-08-30 9.23 9.99 9.16 9.96 331480
2019-09-03 9.70 10.13 9.55 9.81 220143
2019-09-04 9.97 9.97 9.55 9.63 135745
2019-09-05 9.67 10.53 9.67 10.47 232385
2019-09-06 10.28 10.45 9.80 9.90 349230
2019-09-09 10.12 10.21 9.83 9.99 774203
2019-09-10 10.10 10.10 9.73 9.93 1180124
2019-09-11 10.08 10.20 9.85 9.99 300230
2019-09-12 9.99 9.99 9.55 9.60 100115
2019-09-13 9.61 9.75 9.54 9.62 80749
2019-09-16 9.51 9.72 9.51 9.60 89356
2019-09-17 9.57 9.88 9.55 9.64 151300
2019-09-18 9.46 9.80 9.46 9.50 187833
2019-09-19 9.52 9.66 9.38 9.40 92021
2019-09-20 9.41 9.90 9.40 9.77 357957
2019-09-23 9.61 9.69 9.43 9.44 111066
2019-09-24 9.47 9.65 9.18 9.23 164091
2019-09-25 9.18 9.47 9.10 9.38 131607
2019-09-26 9.16 9.30 8.96 9.00 249624
2019-09-27 9.05 9.26 8.76 8.90 354984
2019-09-30 8.77 8.97 8.67 8.90 164394
2019-10-01 8.90 8.99 8.50 8.61 238662
2019-10-02 8.56 8.63 8.21 8.36 220730
2019-10-03 8.39 9.09 8.30 8.68 83957
2019-10-04 8.70 8.91 8.49 8.76 61289
2019-10-07 8.77 8.77 8.49 8.60 45647
2019-10-08 8.63 8.77 8.35 8.57 105250
2019-10-09 8.70 8.92 8.56 8.78 158886
2019-10-10 8.87 8.94 8.62 8.92 170473
2019-10-11 9.09 9.20 8.70 8.87 164069
2019-10-14 8.87 9.10 8.81 8.96 131939
2019-10-15 9.06 9.19 8.91 9.02 210337
2019-10-16 9.09 9.15 8.87 8.96 294310
2019-10-17 8.96 9.23 8.95 9.09 169525
2019-10-18 9.02 9.22 8.90 9.10 143378
2019-10-21 9.04 9.10 8.79 8.99 147069
2019-10-22 9.01 9.05 8.73 8.80 315511
2019-10-23 8.78 8.92 8.70 8.80 379453
2019-10-24 8.81 8.88 8.62 8.83 285040
2019-10-25 8.83 9.27 8.83 8.99 209148
2019-10-28 9.00 9.19 8.97 9.15 288480
2019-10-29 9.13 9.25 8.95 9.10 329571
2019-10-30 9.02 9.16 8.92 9.04 96527
2019-10-31 9.04 9.09 8.85 8.85 139116
2019-11-01 8.97 9.00 8.81 8.95 117551
2019-11-04 8.99 9.03 8.78 8.96 178311
2019-11-05 8.96 9.02 8.85 9.00 239420
2019-11-06 9.00 9.00 8.80 8.84 127315
2019-11-07 8.89 8.96 8.67 8.90 223507
2019-11-08 8.91 8.97 8.75 8.93 235471
2019-11-11 8.88 9.69 8.88 9.56 504752
2019-11-12 9.30 9.41 9.06 9.27 566640
2019-11-13 9.24 9.26 8.80 8.87 349573
2019-11-14 8.93 8.93 8.50 8.55 358619
2019-11-15 8.64 8.89 8.51 8.60 310059
2019-11-18 8.61 8.66 8.52 8.63 357042
2019-11-19 8.65 8.86 8.50 8.86 629361
2019-11-20 8.79 8.86 8.24 8.52 580481
2019-11-21 8.52 8.60 8.00 8.02 264832
2019-11-22 8.01 8.09 7.76 7.97 315088
2019-11-25 8.00 8.16 8.00 8.08 256191
2019-11-26 8.08 8.24 7.84 7.84 1094475
2019-11-27 8.45 9.37 8.14 9.15 2445163
2019-11-29 9.13 9.52 8.71 9.50 1318137
2019-12-02 9.50 9.54 9.18 9.48 1170149
2019-12-03 9.27 9.32 9.01 9.19 745153
2019-12-04 9.08 9.26 9.00 9.24 621827
2019-12-05 9.30 9.39 9.02 9.35 917855
2019-12-06 9.34 9.45 9.31 9.43 1022319
2019-12-09 9.32 9.51 9.29 9.42 1764715
2019-12-10 9.38 9.43 9.33 9.37 2412487
2019-12-11 10.00 10.40 9.47 10.21 2428465
2019-12-12 10.21 10.24 9.74 10.04 696092
2019-12-13 9.98 10.04 9.65 9.91 2071093
2019-12-16 10.10 10.13 9.70 9.92 1197260
2019-12-17 9.88 9.98 9.72 9.75 566392
2019-12-18 9.67 9.79 9.39 9.44 843076
2019-12-19 9.42 9.71 9.13 9.15 689139
2019-12-20 9.30 9.30 9.02 9.17 751683
2019-12-23 9.25 9.26 9.02 9.04 807663
2019-12-24 9.14 9.57 9.11 9.51 619947
2019-12-26 9.65 9.88 9.43 9.71 2043788
2019-12-27 9.60 9.65 9.36 9.41 849954
2019-12-30 9.45 9.80 9.29 9.73 1418886
2019-12-31 9.68 10.10 9.59 9.77 1324155
2020-01-02 9.85 10.58 9.85 10.20 1349534
2020-01-03 10.15 10.58 10.07 10.15 846948
2020-01-06 10.12 10.15 9.73 9.84 449934
2020-01-07 9.82 9.96 9.71 9.84 222968
2020-01-08 9.84 10.01 9.67 9.82 343387
2020-01-09 9.88 10.39 9.85 10.30 467927
2020-01-10 10.40 10.52 10.00 10.40 515062
2020-01-13 10.51 10.63 9.74 9.85 694938
2020-01-14 9.85 9.89 9.35 9.47 690084
2020-01-15 9.44 9.63 9.27 9.41 402682
2020-01-16 9.26 9.30 9.05 9.08 478699
2020-01-17 9.10 9.31 8.95 9.00 533364
2020-01-21 9.00 9.15 8.71 9.11 538058
2020-01-22 9.22 10.14 9.18 10.07 1499343
2020-01-23 9.89 9.94 9.59 9.80 733287
2020-01-24 9.90 9.90 9.19 9.25 388910
2020-01-27 9.00 9.20 8.92 9.08 660552
2020-01-28 9.17 9.41 9.10 9.35 678894
2020-01-29 9.40 9.49 9.10 9.19 443906
2020-01-30 9.11 9.11 8.92 9.03 391303
2020-01-31 9.03 9.19 8.91 9.13 293491
2020-02-03 9.12 9.37 9.03 9.20 412207
2020-02-04 9.30 9.56 9.26 9.41 864203
2020-02-05 9.41 9.41 8.96 9.10 565497
2020-02-06 9.12 9.22 8.55 8.80 768408
2020-02-07 8.80 8.91 8.60 8.82 577231
2020-02-10 8.81 8.84 8.27 8.31 873682
2020-02-11 8.45 8.90 8.39 8.71 512825
2020-02-12 8.75 9.08 8.75 9.00 304432
2020-02-13 9.00 9.13 8.81 8.87 591675
2020-02-14 8.88 8.91 8.55 8.73 398808
2020-02-18 8.72 8.78 8.20 8.21 628523
2020-02-19 8.26 8.44 8.21 8.40 606048
2020-02-20 8.39 8.77 8.39 8.61 409879
2020-02-21 8.60 8.63 8.34 8.43 428825
2020-02-24 8.28 8.28 7.90 7.95 714886
2020-02-25 8.05 8.15 7.96 8.11 744833
2020-02-26 8.14 8.17 8.00 8.04 515174
2020-02-27 7.95 8.10 7.82 7.88 537727
2020-02-28 7.76 8.36 7.58 8.36 630207
2020-03-02 8.33 8.39 8.13 8.30 291166
2020-03-03 8.26 8.48 8.05 8.13 516064
2020-03-04 8.34 8.61 8.14 8.55 623457
2020-03-05 8.42 8.87 8.36 8.76 224014
2020-03-06 8.53 8.75 8.16 8.20 479105
2020-03-09 7.83 8.04 7.64 7.80 439396
2020-03-10 7.99 8.30 7.75 8.09 741087
2020-03-11 8.03 8.07 7.77 7.84 491392
2020-03-12 7.67 7.80 7.01 7.03 1502840
2020-03-13 7.31 7.48 7.20 7.48 753329
2020-03-16 6.93 7.27 6.55 6.58 336197
2020-03-17 6.69 7.12 6.58 7.12 385981
2020-03-18 6.65 7.62 6.37 7.61 1411704
2020-03-19 7.05 7.30 6.69 7.03 807684
2020-03-20 7.05 7.11 6.80 6.92 267129
2020-03-23 6.85 7.03 6.40 6.51 382057
2020-03-24 6.50 7.29 6.50 7.08 809150
2020-03-25 7.15 7.66 7.10 7.30 505241
2020-03-26 7.42 7.72 7.38 7.48 510374
2020-03-27 7.13 7.53 7.05 7.32 746224
2020-03-30 7.50 7.74 7.12 7.51 1207434
2020-03-31 7.88 8.29 7.68 8.00 1620051
2020-04-01 7.75 8.32 7.68 8.19 585498
2020-04-02 7.92 8.19 7.92 7.97 516774
2020-04-03 7.95 7.99 7.63 7.75 942829
2020-04-06 7.88 8.02 7.66 7.84 258124
2020-04-07 8.00 8.32 8.00 8.20 670715
2020-04-08 8.13 8.25 7.89 7.97 437955
2020-04-09 7.98 8.15 7.42 7.45 426171
2020-04-13 7.48 7.62 7.16 7.27 174347
2020-04-14 7.30 7.70 7.28 7.65 930566
2020-04-15 7.50 7.64 7.38 7.44 567489
2020-04-16 7.52 7.69 7.31 7.53 579100
2020-04-17 7.71 7.78 7.60 7.74 237881
2020-04-20 7.59 7.75 7.51 7.71 201662
2020-04-21 7.60 7.69 7.38 7.50 379649
2020-04-22 7.58 7.82 7.50 7.52 226957
2020-04-23 7.50 7.68 7.31 7.36 299870
2020-04-24 7.75 9.05 7.45 8.91 1674055
2020-04-27 8.95 8.98 8.14 8.18 641652
2020-04-28 8.25 8.25 7.85 8.02 946223
2020-04-29 8.18 9.07 8.09 9.03 1340063
2020-04-30 9.00 9.08 8.78 9.00 812479
2020-05-01 8.95 9.15 8.40 9.00 1263819
2020-05-04 9.10 9.10 8.35 8.42 676083
2020-05-05 8.48 8.65 8.39 8.40 526114
2020-05-06 8.43 8.55 8.07 8.50 787359
2020-05-07 8.61 8.71 8.19 8.30 349632
2020-05-08 8.33 8.63 8.33 8.50 247771
2020-05-11 8.56 9.45 8.56 9.31 1224094
2020-05-12 9.39 9.50 9.24 9.32 841297
2020-05-13 9.30 9.63 9.18 9.35 764157
2020-05-14 9.16 9.30 8.93 9.00 940011
2020-05-15 8.99 9.38 8.93 9.32 442678
2020-05-18 9.50 9.69 9.36 9.44 274710
2020-05-19 9.41 9.74 9.28 9.35 386121
2020-05-20 9.43 9.83 9.00 9.03 295476
2020-05-21 9.04 9.38 8.96 9.04 340480
2020-05-22 9.05 9.09 8.69 9.00 1788653
2020-05-26 9.01 9.56 8.99 9.43 655545
2020-05-27 9.59 10.01 9.55 9.86 1138534
2020-05-28 10.00 10.00 9.50 9.60 521779
2020-05-29 9.50 10.09 9.50 10.05 1776102
2020-06-01 9.93 10.00 9.27 9.49 321577
2020-06-02 9.41 9.70 9.29 9.36 468049
2020-06-03 9.49 9.68 9.17 9.46 532550
2020-06-04 9.50 9.77 9.33 9.43 448676
2020-06-05 9.55 10.00 9.55 9.98 821953
2020-06-08 10.00 10.15 9.85 9.92 565167
2020-06-09 9.88 9.95 9.70 9.80 270760
2020-06-10 9.84 10.29 9.68 10.10 1984651
2020-06-11 10.03 10.09 9.64 9.67 455690
2020-06-12 9.89 9.98 9.50 9.68 416790
2020-06-15 9.51 10.00 9.41 10.00 604600
2020-06-16 10.10 10.30 9.93 10.00 1022145
2020-06-17 10.10 10.50 9.97 10.44 2110290
2020-06-18 10.49 10.59 10.16 10.47 1219901
2020-06-19 10.59 11.33 10.48 10.85 2854595
2020-06-22 11.12 11.12 10.61 10.84 978329
2020-06-23 10.89 11.00 10.65 10.78 1300470
2020-06-24 10.71 10.84 10.52 10.76 446165
2020-06-25 10.78 11.55 10.67 11.51 1554489
2020-06-26 11.42 11.60 11.20 11.26 703922
2020-06-29 11.15 11.20 10.73 10.81 527388
2020-06-30 10.76 10.99 10.68 10.71 321123
2020-07-01 10.72 11.08 10.71 10.79 416141
2020-07-02 10.80 11.50 10.80 11.45 971543
2020-07-06 11.62 13.61 11.61 13.17 1830716
2020-07-07 13.00 13.39 12.69 13.32 1165639
2020-07-08 13.54 15.01 13.48 14.77 2619156
2020-07-09 15.30 16.40 14.62 15.59 3366020
2020-07-10 15.30 15.88 15.22 15.42 1582835
2020-07-13 15.78 15.94 14.36 14.46 1481001
2020-07-14 14.33 14.80 13.78 14.10 949762
2020-07-15 14.30 15.04 14.16 14.73 1202795
2020-07-16 14.10 15.29 14.10 15.05 1443774
2020-07-17 15.16 15.36 14.91 15.11 1314895
2020-07-20 15.91 18.06 15.91 17.72 3705141
2020-07-21 17.81 17.99 17.06 17.64 1868644
2020-07-22 17.27 17.49 16.63 16.93 2175629
2020-07-23 16.40 16.40 13.51 13.61 7349277
2020-07-24 12.12 13.86 11.87 13.15 3400867
2020-07-27 12.99 14.38 12.99 14.19 1552224
2020-07-28 13.81 14.10 13.43 13.51 762797
2020-07-29 13.83 14.20 13.56 13.64 553692
2020-07-30 13.39 13.82 13.32 13.57 532865
2020-07-31 13.78 13.99 13.23 13.86 942013
2020-08-03 14.00 14.05 11.08 11.20 5621035
2020-08-04 11.79 12.57 11.79 12.16 5039928
2020-08-05 12.68 12.93 12.17 12.37 1766630
2020-08-06 12.50 13.00 12.25 12.88 1487256
2020-08-07 12.63 12.93 12.33 12.86 1563848
2020-08-10 12.72 13.50 12.68 13.19 1320153
2020-08-11 13.19 14.16 12.90 13.79 1505841
2020-08-12 13.96 14.22 13.36 13.49 626097
2020-08-13 13.59 14.10 13.51 13.68 479053
2020-08-14 13.54 13.84 13.25 13.56 449967
2020-08-17 13.68 14.20 13.67 13.97 443848
2020-08-18 14.00 14.00 12.91 12.97 1426308
2020-08-19 12.65 12.65 11.89 12.15 2063091
2020-08-20 11.72 14.03 11.56 13.76 5129887
2020-08-21 13.51 14.68 13.50 14.64 4435410
2020-08-24 14.71 14.95 13.11 14.09 3171231
2020-08-25 14.01 14.03 12.13 12.20 2337567
2020-08-26 12.61 13.12 12.30 12.94 2588271
2020-08-27 13.05 13.05 12.36 12.71 1742783
2020-08-28 12.79 12.97 12.23 12.28 971475
2020-08-31 12.40 12.68 12.00 12.50 1240265
2020-09-01 12.37 12.60 12.21 12.49 1118931
2020-09-02 12.50 12.79 11.90 12.01 1261104
2020-09-03 12.00 12.02 11.34 11.51 1620487
2020-09-04 11.55 11.76 10.73 11.44 1455599
2020-09-08 11.31 11.59 10.97 11.49 1252795
2020-09-09 11.72 11.87 11.38 11.43 602747
2020-09-10 11.55 11.82 10.67 10.91 1365928
2020-09-11 10.64 11.05 10.47 10.66 1695841
2020-09-14 10.95 11.78 10.81 11.64 1238900
2020-09-15 11.79 11.96 11.46 11.57 1833642
2020-09-16 11.64 12.01 11.01 11.34 1744799
2020-09-17 11.10 11.75 11.10 11.24 922389
2020-09-18 11.37 12.10 11.25 11.90 4433425
2020-09-21 11.60 11.86 11.48 11.68 832682
2020-09-22 11.86 11.90 11.51 11.66 986357
2020-09-23 11.69 11.77 11.41 11.55 563382
2020-09-24 11.42 11.79 11.32 11.72 632210
2020-09-25 11.75 11.88 11.50 11.86 319147
2020-09-28 11.90 12.24 11.88 11.98 326661
2020-09-29 11.90 11.98 11.80 11.90 588239
2020-09-30 12.10 12.24 11.90 11.94 534144
2020-10-01 12.15 12.55 12.10 12.49 482773
2020-10-02 12.25 12.58 12.01 12.25 286799
2020-10-05 12.38 12.60 12.35 12.57 807474
2020-10-06 12.70 12.73 12.30 12.32 628168
2020-10-07 12.64 12.64 12.27 12.50 284418
2020-10-08 12.52 12.62 12.40 12.50 321289
2020-10-09 12.66 12.66 12.48 12.55 382167
2020-10-12 12.85 12.85 12.42 12.51 411228
2020-10-13 12.53 12.53 11.66 11.77 687619
2020-10-14 12.00 12.20 11.64 11.89 317504
2020-10-15 11.72 11.82 11.42 11.56 267993
2020-10-16 11.70 12.04 11.64 12.02 394548
2020-10-19 12.08 12.27 12.01 12.13 219714
2020-10-20 12.20 12.47 12.11 12.44 346483
2020-10-21 12.50 12.62 12.28 12.36 265254
2020-10-22 12.34 12.45 11.71 12.14 418707
2020-10-23 12.17 12.53 11.78 12.49 357498
2020-10-26 12.30 12.33 11.65 11.81 231614
2020-10-27 11.79 12.01 11.64 11.99 466711
2020-10-28 11.69 11.70 11.13 11.16 519962
2020-10-29 11.16 11.81 10.81 11.56 483141
2020-10-30 11.30 11.61 11.08 11.52 284439
2020-11-02 11.58 11.60 10.60 10.75 877956
2020-11-03 10.35 10.54 9.67 10.49 1531966
2020-11-04 10.42 10.99 10.37 10.87 640341
2020-11-05 11.04 11.18 10.69 11.10 455410
2020-11-06 11.01 12.24 11.00 12.07 740067
2020-11-09 12.26 12.62 11.80 12.20 1101990
2020-11-10 12.11 12.11 11.41 11.52 1631216
2020-11-11 11.59 12.25 11.51 11.99 737346
2020-11-12 12.04 12.64 11.99 12.38 960608
2020-11-13 12.60 13.57 12.45 12.95 1541589
2020-11-16 13.16 13.21 12.21 12.29 891798
2020-11-17 12.32 12.54 12.04 12.50 808158
2020-11-18 12.47 12.70 12.21 12.23 521670
2020-11-19 12.37 12.66 12.13 12.38 1570935
2020-11-20 13.52 13.75 11.88 12.45 3262009
2020-11-23 12.33 13.44 12.33 13.43 2094409
2020-11-24 13.17 14.38 13.05 13.66 1636425
2020-11-25 13.79 13.99 13.36 13.66 1639687
2020-11-27 13.98 13.99 12.88 13.19 697595
2020-11-30 13.06 13.10 12.36 12.40 885932
2020-12-01 12.68 13.01 12.42 12.88 563348
2020-12-02 12.59 12.80 12.44 12.77 689963
2020-12-03 12.75 12.96 12.31 12.53 745287
2020-12-04 12.50 12.53 11.76 11.83 889089
2020-12-07 11.74 11.86 11.32 11.85 986451
2020-12-08 11.60 12.04 11.44 11.93 912156
2020-12-09 12.00 12.44 11.84 11.93 906393
2020-12-10 11.93 11.93 11.51 11.56 553323
2020-12-11 11.51 12.15 11.51 11.74 579895
2020-12-14 11.89 11.99 11.28 11.30 680740
2020-12-15 11.30 11.66 11.02 11.47 1039250
2020-12-16 11.65 11.86 11.33 11.51 928804
2020-12-17 11.72 11.72 11.31 11.33 436580
2020-12-18 11.32 11.66 11.26 11.36 730743
2020-12-21 11.06 11.50 11.06 11.15 463735
2020-12-22 11.00 11.17 10.65 10.71 947605
2020-12-23 10.72 11.07 10.72 10.97 410964
2020-12-24 10.97 11.11 10.76 10.84 264322
2020-12-28 11.00 11.03 10.34 10.39 700274
2020-12-29 10.68 11.04 10.55 10.69 903611
2020-12-30 10.80 11.67 10.75 11.57 798181
2020-12-31 11.60 11.87 11.27 11.79 931352
2021-01-04 12.00 12.12 11.70 12.01 815628
2021-01-05 12.23 13.18 12.05 12.76 1852533
2021-01-06 12.48 12.88 12.20 12.29 748284
2021-01-07 12.48 12.49 11.93 12.03 572455
2021-01-08 12.21 12.98 12.05 12.97 642552
2021-01-11 12.90 12.90 12.40 12.53 454943
2021-01-12 12.58 12.76 12.45 12.65 900554
2021-01-13 12.84 13.30 12.66 12.85 498873
2021-01-14 13.10 13.75 13.06 13.68 652355
2021-01-15 13.76 14.38 13.47 14.26 3160703
2021-01-19 14.50 15.00 14.47 14.76 2368775
2021-01-20 14.80 15.25 14.79 14.94 1699545
2021-01-21 14.85 16.08 14.81 15.93 2996839
2021-01-22 16.13 16.50 15.54 15.99 1413067
2021-01-25 16.51 18.38 16.02 16.41 3285791
2021-01-26 17.47 17.47 15.90 16.08 1335896
2021-01-27 15.39 16.85 15.39 16.31 1132751
2021-01-28 16.24 17.52 15.42 17.41 2695290
2021-01-29 17.40 17.55 16.57 17.40 2829714
2021-02-01 18.69 19.47 18.11 18.51 5566547
2021-02-02 19.35 19.35 18.50 19.00 3140547
2021-02-03 19.16 19.60 17.73 18.97 3448184
2021-02-04 19.26 20.40 19.20 19.96 3754252
2021-02-05 20.00 20.18 19.00 19.91 2511229
2021-02-08 19.95 20.98 19.80 20.46 3385610
2021-02-09 21.10 24.30 21.04 23.78 8639919
2021-02-10 26.42 27.40 23.60 25.94 7386030
2021-02-11 26.00 26.99 25.20 26.15 2721061
2021-02-12 25.99 28.00 25.73 27.56 3508198
2021-02-16 29.03 31.31 28.54 30.98 6480905
2021-02-17 31.29 31.50 25.68 26.70 5266598
2021-02-18 25.97 30.00 25.80 29.65 5320680
2021-02-19 30.85 32.25 29.52 30.64 4087913
2021-02-22 27.81 28.97 26.15 28.91 4991461
2021-02-23 24.34 27.03 22.34 27.01 6957756
2021-02-24 25.97 26.88 25.03 25.69 2572213
2021-02-25 25.85 26.10 23.73 23.84 2734093
2021-02-26 23.57 24.83 22.92 23.43 2958412
2021-03-01 25.37 26.99 25.16 25.75 2327646
2021-03-02 25.40 25.94 24.76 24.88 1519408
2021-03-03 25.49 25.82 24.57 25.32 1676983
2021-03-04 24.70 24.95 22.02 23.04 3537776
2021-03-05 23.67 23.67 19.00 22.23 6542923
2021-03-08 21.27 22.89 20.72 20.99 1888404
2021-03-09 22.07 25.57 22.02 25.22 2167269
2021-03-10 26.69 27.09 24.76 26.61 2822472
2021-03-11 28.07 31.36 27.65 31.16 4208661
2021-03-12 29.50 32.10 29.28 31.49 4318310
2021-03-15 33.01 33.38 28.25 29.15 5844080
2021-03-16 30.88 33.20 30.09 31.73 8236538
2021-03-17 31.00 32.58 30.12 32.54 2607648
2021-03-18 31.90 35.15 31.70 33.58 8505996
2021-03-19 33.99 34.59 29.40 30.86 3928803
2021-03-22 31.55 31.83 28.30 29.00 3010910
2021-03-23 28.34 29.49 27.06 27.47 3401420
2021-03-24 27.20 27.73 23.21 23.50 5811584
2021-03-25 22.20 24.85 22.00 24.18 4487242
2021-03-26 24.57 24.78 22.63 24.22 3117913
2021-03-29 24.22 24.27 22.30 23.59 3980407
2021-03-30 23.99 26.44 23.59 26.01 3784480
2021-03-31 26.23 26.40 24.66 26.01 1900139
2021-04-01 26.74 27.59 25.43 25.62 1678289
2021-04-05 26.18 26.29 23.92 24.85 1397954
2021-04-06 24.51 25.71 24.22 25.11 2144761
2021-04-07 25.08 26.04 24.40 24.82 2151124
2021-04-08 25.20 27.15 24.85 26.78 1554822
2021-04-09 26.35 26.78 25.53 26.50 1162956
2021-04-12 26.50 26.97 24.57 24.79 2000940
2021-04-13 25.21 25.34 23.50 24.00 2193370
2021-04-14 24.00 24.70 23.81 24.24 1634141
2021-04-15 24.44 24.49 22.26 22.72 1946606
2021-04-16 22.74 23.85 22.53 23.76 2175346
2021-04-19 24.08 25.88 23.65 25.32 2628454
2021-04-20 24.81 25.05 23.01 24.01 2049754
2021-04-21 23.32 25.54 23.29 25.41 1632447
2021-04-22 25.46 26.55 24.90 25.71 1259411
2021-04-23 26.00 27.25 25.76 26.90 1414773
2021-04-26 27.28 28.29 26.52 28.07 2144787
2021-04-27 28.49 28.51 26.73 27.07 1882162
2021-04-28 27.01 28.44 26.99 28.08 1600919
2021-04-29 28.20 28.45 26.22 26.48 1393614
2021-04-30 26.07 26.07 24.52 25.61 2325063
2021-05-03 25.91 26.22 24.90 24.94 1699182
2021-05-04 24.76 24.83 23.45 24.27 1474713
2021-05-05 24.74 25.10 24.25 24.32 1195137
2021-05-06 24.07 24.14 22.94 23.55 1463709
2021-05-07 23.80 24.69 23.39 23.67 1029216
2021-05-10 23.31 23.40 22.18 22.52 1313552
2021-05-11 21.77 23.20 21.19 22.83 1180933
2021-05-12 23.41 24.30 22.34 22.42 1624924
2021-05-13 22.56 23.65 21.23 21.83 1368171
2021-05-14 22.21 24.15 22.21 23.68 1670566
2021-05-17 24.39 25.07 23.71 24.51 1792833
2021-05-18 24.80 25.80 24.66 24.93 2101623
2021-05-19 24.51 25.79 24.00 25.66 1545524
2021-05-20 25.91 27.59 25.91 26.84 2801672
2021-05-21 27.47 27.71 26.30 26.99 2837461
2021-05-24 27.11 28.65 26.90 27.43 2049535
2021-05-25 28.32 30.65 28.00 28.98 3398983
2021-05-26 29.29 30.16 28.13 28.73 2849627
2021-05-27 29.09 29.80 28.40 29.59 11045289
2021-05-28 29.20 29.35 26.95 28.07 3489115
2021-06-01 28.85 34.04 28.67 33.76 7538420
2021-06-02 32.93 35.00 32.15 33.82 3798028
2021-06-03 33.41 33.41 30.54 31.21 3318973
2021-06-04 32.13 36.79 31.76 36.57 7924361
2021-06-07 36.71 37.60 34.37 35.36 5940344
2021-06-08 35.85 36.65 34.42 36.56 2916679
2021-06-09 38.21 39.87 37.44 39.21 5071958
2021-06-10 40.12 41.64 37.69 38.90 3980556
2021-06-11 39.01 41.84 37.88 40.35 4363988
2021-06-14 40.50 43.08 39.24 42.25 6088464
2021-06-15 43.10 44.09 40.78 42.87 4594972
2021-06-16 41.50 42.85 39.53 41.58 4145567
2021-06-17 42.39 45.00 42.04 44.05 4528600
2021-06-18 44.29 44.63 42.61 43.20 3133845
2021-06-21 43.23 43.23 39.91 40.43 2953203
2021-06-22 40.20 43.47 40.20 43.09 2710099
2021-06-23 43.52 44.21 41.37 43.33 2091872
2021-06-24 43.57 44.15 42.21 42.92 1768847
2021-06-25 43.35 43.41 40.55 42.08 1597235
2021-06-28 42.24 43.74 41.32 41.72 2055102
2021-06-29 42.00 42.70 39.16 42.55 4292572
2021-06-30 42.50 44.11 40.40 41.84 2360520
2021-07-01 41.32 41.98 38.22 38.79 3395961
2021-07-02 38.15 38.15 35.28 35.74 3641709
2021-07-06 33.88 35.14 32.68 34.28 5184636
2021-07-07 35.01 35.60 32.42 33.14 3583503
2021-07-08 26.96 26.96 23.58 26.02 23449133
2021-07-09 28.15 28.74 25.04 26.31 11161449
2021-07-12 26.40 27.87 26.02 26.70 4892047
2021-07-13 27.00 29.34 26.57 27.96 5016580
2021-07-14 28.52 29.91 28.23 28.97 5434779
2021-07-15 29.08 30.67 28.51 30.22 2805738
2021-07-16 30.89 31.27 28.62 29.59 3142207
2021-07-19 28.09 29.86 27.80 29.41 2803615
2021-07-20 29.53 29.53 26.70 27.92 4264908
2021-07-21 27.78 30.43 27.38 29.56 2634975
2021-07-22 29.31 29.55 27.81 28.36 1466431
2021-07-23 26.26 26.63 24.70 25.97 4717449
2021-07-26 23.93 25.76 23.10 25.00 3665050
2021-07-27 24.00 24.83 21.63 23.14 5941843
2021-07-28 24.53 28.50 24.21 26.62 4970984
2021-07-29 25.31 25.36 21.66 21.98 8742229
2021-07-30 20.23 21.98 20.20 21.25 6414756
2021-08-02 21.39 22.01 20.41 21.31 4046231
2021-08-03 21.31 21.45 20.47 20.97 2527787
2021-08-04 21.19 21.70 20.90 21.48 1954531
2021-08-05 21.59 22.00 20.77 20.83 2764251
2021-08-06 20.98 21.01 19.84 19.99 2085147
2021-08-09 20.97 21.98 19.97 21.71 4432198
2021-08-10 22.30 22.41 20.45 20.75 2524518
2021-08-11 20.81 20.85 19.50 19.77 2189361
2021-08-12 19.56 19.79 18.67 19.37 2048355
2021-08-13 19.34 19.55 18.57 18.70 1637544
2021-08-16 18.41 18.41 16.90 17.03 4722218
2021-08-17 16.17 17.61 16.01 17.47 2914621
2021-08-18 17.68 17.96 17.00 17.63 2931373
2021-08-19 17.30 17.50 16.69 16.90 3363716
2021-08-20 18.70 19.86 18.47 19.45 10268256
2021-08-23 20.36 20.37 18.23 18.64 4437082
2021-08-24 19.17 22.25 19.17 21.44 5531100
2021-08-25 21.24 22.40 20.49 21.98 4183166
2021-08-26 21.50 22.52 21.33 22.02 2442376
2021-08-27 21.92 23.00 20.88 22.22 3149170
2021-08-30 22.07 22.16 20.37 21.87 2619610
2021-08-31 22.15 22.86 21.76 22.80 2278874
2021-09-01 22.87 24.38 22.78 23.70 2686684
2021-09-02 23.67 24.92 23.18 24.86 2167558
2021-09-03 24.71 25.76 24.35 25.01 1737961
2021-09-07 25.70 27.13 25.56 26.28 3715300
2021-09-08 26.00 26.45 24.50 25.06 4077936
2021-09-09 24.30 25.56 24.11 25.25 1579008
2021-09-10 25.76 26.29 24.32 24.44 1634326
2021-09-13 24.11 24.20 21.80 21.96 3634998
2021-09-14 21.66 22.78 21.46 21.66 1242330
2021-09-15 21.52 21.98 20.88 21.88 1267983
2021-09-16 21.33 21.61 20.85 21.01 1354955
2021-09-17 21.61 21.61 20.11 20.77 3255253
2021-09-20 19.50 20.04 18.84 19.54 3217830
2021-09-21 19.55 21.25 19.55 20.93 2255448
2021-09-22 21.47 22.40 21.16 21.74 1776789
2021-09-23 21.86 22.00 21.00 21.93 1385872
2021-09-24 21.70 21.70 20.61 21.11 1050727
2021-09-27 21.33 21.33 20.14 21.13 1882733
2021-09-28 20.91 21.18 19.65 19.78 1291493
2021-09-29 19.90 20.18 19.41 19.83 976865
2021-09-30 20.06 20.97 20.00 20.32 1452618
2021-10-01 20.44 20.65 19.26 19.85 941676
2021-10-04 19.46 19.51 18.14 18.27 1875852
2021-10-05 18.60 19.07 18.43 18.76 1366652
2021-10-06 18.19 18.70 17.63 18.38 903755
2021-10-07 19.39 20.31 19.33 19.95 2226000
2021-10-08 20.15 21.33 20.02 21.25 1471406
2021-10-11 21.97 22.44 21.27 21.39 1515105
2021-10-12 21.39 21.81 20.78 21.00 837077
2021-10-13 21.11 22.11 20.78 22.09 1064466
2021-10-14 21.34 21.60 19.77 20.92 2760291
2021-10-15 21.00 21.09 20.20 20.48 1236403
2021-10-18 20.38 21.16 20.15 20.88 624809
2021-10-19 21.20 22.44 21.20 21.95 1063412
2021-10-20 22.42 23.28 22.30 23.12 1633386
2021-10-21 22.86 23.60 22.52 23.51 1017143
2021-10-22 24.00 24.43 22.92 23.16 929411
2021-10-25 23.59 23.94 22.70 23.89 844085
2021-10-26 23.84 23.90 21.75 22.34 1739927
2021-10-27 22.32 22.74 21.60 22.10 588190
2021-10-28 21.11 21.58 20.30 21.42 1035215
2021-10-29 21.35 21.43 20.38 20.41 918435
2021-11-01 20.38 21.93 20.38 21.80 947343
2021-11-02 21.26 21.75 20.40 20.86 615730
2021-11-03 21.32 21.66 20.83 21.09 417799
2021-11-04 21.56 21.90 20.73 21.21 739075
2021-11-05 21.40 21.67 20.30 20.56 898448
2021-11-08 20.56 21.38 20.56 21.29 462636
2021-11-09 21.50 22.71 20.97 22.63 1058114
2021-11-10 22.91 24.41 22.05 23.68 2112380
2021-11-11 24.28 25.65 23.95 25.08 1897346
2021-11-12 25.00 26.30 24.70 26.04 1396082
2021-11-15 26.52 26.59 25.60 26.29 2030288
2021-11-16 27.36 28.49 25.67 28.00 3783512
2021-11-17 28.23 28.23 26.07 26.83 2196775
2021-11-18 26.80 26.99 24.94 25.88 2102571
2021-11-19 25.75 26.34 25.25 26.01 1489365
2021-11-22 26.29 27.10 25.28 25.96 1237614
2021-11-23 25.76 26.33 24.59 24.87 1284605
2021-11-24 23.69 25.50 23.60 25.08 1104256
2021-11-26 23.72 23.88 22.71 23.32 844945
2021-11-29 23.60 24.08 23.15 23.83 833177
2021-11-30 23.54 23.98 22.71 23.28 1710957
2021-12-01 23.51 23.71 21.90 22.18 1684341
2021-12-02 22.30 22.98 21.53 21.99 1345832
2021-12-03 20.85 21.00 18.90 20.06 4131151
2021-12-06 20.11 21.30 19.39 20.83 1469134
2021-12-07 21.68 22.99 21.63 22.67 944987
2021-12-08 22.64 23.99 22.35 23.30 1034827
2021-12-09 23.01 23.71 22.40 22.52 1182711
2021-12-10 22.71 23.70 22.30 23.70 1464850
2021-12-13 23.18 23.19 20.71 20.74 1828333
2021-12-14 20.51 21.17 20.00 20.85 1908035
2021-12-15 20.50 20.66 19.68 20.41 964837
2021-12-16 21.00 22.20 20.29 20.51 1096466
2021-12-17 20.09 21.50 19.50 20.94 1472827
2021-12-20 20.02 20.43 19.52 19.67 1529998
2021-12-21 20.15 21.49 20.10 21.45 891417
2021-12-22 21.12 21.78 20.57 21.52 576288
2021-12-23 21.50 22.12 21.11 21.99 784716
2021-12-27 22.10 23.18 22.03 22.08 823694
2021-12-28 22.10 22.39 21.79 21.96 620920
2021-12-29 21.80 22.01 20.07 20.12 1578110
2021-12-30 20.31 23.32 20.16 22.75 1576879
2021-12-31 22.61 23.68 22.47 22.93 1743287
2022-01-03 23.23 23.23 21.97 22.54 693036
2022-01-04 22.36 22.46 20.23 20.55 1837660
2022-01-05 20.37 20.81 19.59 19.82 1521725
2022-01-06 19.81 21.56 19.80 20.99 1324424
2022-01-07 21.30 21.98 20.07 20.16 1610427
2022-01-10 20.44 20.55 19.27 20.06 1129029
2022-01-11 20.10 20.67 18.28 18.45 4264527
2022-01-12 19.53 20.75 19.29 20.68 3062999
2022-01-13 20.32 20.51 19.42 19.55 2518173
2022-01-14 19.28 20.08 19.28 19.94 1090416
2022-01-18 19.68 20.67 19.40 20.11 1164132
2022-01-19 20.35 20.77 20.17 20.41 1136984
2022-01-20 21.57 22.98 21.30 21.86 2372339
2022-01-21 21.34 22.01 20.22 20.26 1615380
2022-01-24 19.80 19.91 18.00 19.84 2944033
2022-01-25 19.31 19.98 19.02 19.58 951641
2022-01-26 20.11 20.16 19.25 19.39 1265044
2022-01-27 19.51 19.51 18.10 18.18 1594464
2022-01-28 18.27 18.31 17.33 17.98 1339361
2022-01-31 18.55 19.85 18.46 19.79 1244337
2022-02-01 19.79 20.45 19.38 20.34 808362
2022-02-02 20.48 20.48 19.13 19.35 661294
2022-02-03 19.16 19.54 18.57 18.70 493628
2022-02-04 18.91 19.62 18.64 19.26 523758
2022-02-07 19.34 19.91 19.02 19.10 757620
2022-02-08 18.94 20.39 18.84 20.32 758787
2022-02-09 20.50 21.22 20.38 21.00 644606
2022-02-10 20.49 22.08 20.40 21.16 947170
2022-02-11 21.31 22.21 20.80 21.08 879471
2022-02-14 20.74 21.15 20.42 20.64 915936
2022-02-15 21.04 21.86 21.04 21.80 454527
2022-02-16 21.53 21.53 20.74 21.16 596481
2022-02-17 21.00 21.60 20.65 20.72 669522
2022-02-18 20.34 20.74 19.90 20.05 829875
2022-02-22 19.45 19.98 19.12 19.19 1160273
2022-02-23 19.58 20.23 19.03 19.14 686921
2022-02-24 18.16 19.83 18.00 19.80 1887490
2022-02-25 20.02 20.09 19.29 19.96 890106
2022-02-28 19.40 19.83 18.68 18.75 2033201
2022-03-01 18.75 19.57 18.75 19.19 1821343
2022-03-02 19.12 19.36 18.23 19.20 1544971
2022-03-03 19.50 19.50 18.41 18.60 1645540
2022-03-04 18.36 18.49 16.72 16.82 1986824
2022-03-07 16.68 17.25 16.56 16.86 1529408
2022-03-08 16.86 17.28 16.40 16.84 1109239
2022-03-09 17.37 18.24 17.37 18.14 870456
2022-03-10 17.45 17.54 15.67 15.96 2645696
2022-03-11 16.81 16.85 13.18 13.23 6201873
2022-03-14 12.27 12.81 11.33 11.77 5701913
2022-03-15 11.35 12.78 11.15 11.99 3775521
2022-03-16 13.97 17.29 13.87 17.23 7581460
2022-03-17 16.49 16.74 15.23 15.50 2039604
2022-03-18 15.50 17.73 15.50 17.56 2886389
2022-03-21 16.96 17.36 16.27 16.51 1251338
2022-03-22 17.50 17.91 16.87 17.01 2197536
2022-03-23 17.04 18.11 16.76 17.30 2886167
2022-03-24 17.35 17.60 16.28 17.30 3972197
2022-03-25 16.61 16.78 15.58 15.88 1454475
2022-03-28 16.48 16.88 15.96 16.12 892124
2022-03-29 16.70 17.25 16.48 17.25 2686044
2022-03-30 17.24 17.27 15.95 16.06 1390561
2022-03-31 16.01 16.14 15.39 15.39 939270
2022-04-01 16.88 16.88 15.68 15.87 2010557
2022-04-04 16.71 16.84 15.76 16.60 2310053
2022-04-05 16.50 16.51 15.15 15.23 1418643
2022-04-06 14.94 14.95 14.26 14.72 1881878
2022-04-07 14.58 14.78 13.84 14.08 1622352
2022-04-08 14.18 14.58 13.94 14.31 865953
2022-04-11 14.26 14.54 13.62 13.98 1137892
2022-04-12 14.33 14.69 14.05 14.19 1286361
2022-04-13 14.23 14.73 14.06 14.62 1029849
2022-04-14 14.68 14.70 14.19 14.24 800948
2022-04-18 13.98 14.00 13.35 13.53 1336378
2022-04-19 13.44 14.65 13.37 14.62 1315016
2022-04-20 14.47 14.66 14.15 14.18 953598
2022-04-21 14.26 14.51 13.29 13.39 1173650
2022-04-22 13.68 14.45 13.52 13.98 1322853
2022-04-25 13.47 13.90 13.28 13.80 1358735
2022-04-26 13.85 13.96 13.14 13.17 1008226
2022-04-27 13.49 14.19 13.31 13.93 1049311
2022-04-28 14.20 14.40 13.64 14.33 929722
2022-04-29 15.64 15.65 14.36 14.43 1121321
2022-05-02 14.22 15.01 14.01 14.52 706073
2022-05-03 14.63 15.01 14.52 14.93 503771
2022-05-04 14.62 15.12 14.29 15.06 710826
2022-05-05 14.67 14.80 13.67 14.18 593984
2022-05-06 13.81 13.81 12.90 13.12 849798
2022-05-09 12.82 12.90 12.06 12.22 896992
2022-05-10 12.59 12.76 12.01 12.38 1351410
2022-05-11 12.60 12.98 12.10 12.16 1039443
2022-05-12 12.01 12.69 11.66 12.38 809940
2022-05-13 12.86 13.23 12.50 13.19 791653
2022-05-16 13.22 13.68 13.11 13.22 682054
2022-05-17 13.81 14.24 13.60 13.78 873435
2022-05-18 13.64 14.12 13.26 13.83 983869
2022-05-19 13.82 14.45 13.67 14.14 1042270
2022-05-20 14.34 14.50 13.59 13.86 933242
2022-05-23 13.78 14.02 13.42 13.87 900636
2022-05-24 13.67 13.67 12.85 12.97 1284068
2022-05-25 13.29 13.71 12.90 13.60 874970
2022-05-26 13.70 14.56 13.63 14.50 1134602
2022-05-27 14.57 14.65 14.07 14.60 717727
2022-05-31 14.79 15.82 14.28 15.73 2172006
2022-06-01 15.97 16.49 14.90 14.93 1405416
2022-06-02 14.94 15.49 14.93 15.36 687024
2022-06-03 15.28 15.29 14.67 14.91 493337
2022-06-06 15.76 16.98 15.76 16.40 1321154
2022-06-07 16.22 16.96 16.19 16.84 809610
2022-06-08 17.05 18.10 17.02 17.94 2360247
2022-06-09 17.13 17.74 16.78 16.94 891746
2022-06-10 17.12 17.35 16.22 16.31 2649269
2022-06-13 15.59 15.93 15.13 15.41 1004626
2022-06-14 16.01 16.64 15.89 16.44 839188
2022-06-15 16.44 16.87 15.83 16.18 752531
2022-06-16 15.40 15.66 14.74 15.11 887013
2022-06-17 15.83 16.44 15.10 15.49 1503824
2022-06-21 16.07 16.93 15.53 16.84 1547986
2022-06-22 16.34 16.85 16.13 16.53 736473
2022-06-23 16.78 17.33 16.40 16.89 784695
2022-06-24 17.27 17.64 16.51 17.24 785484
2022-06-27 17.49 17.88 17.42 17.67 802853
2022-06-28 17.75 18.22 17.10 17.19 707492
2022-06-29 16.91 17.34 16.69 17.19 1473394
2022-06-30 17.00 17.36 16.64 17.30 728371
2022-07-01 17.39 17.85 16.86 17.23 532065
2022-07-05 16.88 17.50 16.71 17.50 457333
2022-07-06 17.22 17.22 15.85 16.00 850769
2022-07-07 16.40 16.91 16.11 16.28 567162
2022-07-08 16.14 16.14 15.40 15.55 566804
2022-07-11 15.04 15.17 13.86 13.89 1650380
2022-07-12 14.12 14.23 13.55 13.97 1251289
2022-07-13 13.65 14.18 13.58 13.80 655821
2022-07-14 13.75 13.88 13.38 13.75 895740
2022-07-15 13.70 13.81 13.02 13.77 566969
2022-07-18 14.31 14.62 14.15 14.45 892251
2022-07-19 14.45 15.06 14.40 15.01 707600
2022-07-20 14.95 15.19 14.58 14.88 592733
2022-07-21 14.92 15.46 14.91 15.41 373020
2022-07-22 15.24 15.29 14.70 14.84 223435
2022-07-25 14.90 15.23 14.79 15.20 305451
2022-07-26 15.36 15.40 14.85 14.92 290769
2022-07-27 15.03 15.22 14.45 15.18 410835
2022-07-28 15.33 15.34 14.43 14.81 408208
2022-07-29 14.39 14.64 14.09 14.52 462629
2022-08-01 14.39 14.49 13.61 13.65 934386
2022-08-02 13.66 14.31 13.33 14.13 619872
2022-08-03 14.02 14.60 13.95 14.48 504473
2022-08-04 14.81 15.28 14.59 14.72 406175
2022-08-05 14.48 14.50 13.91 13.98 692741
2022-08-08 14.06 14.44 13.66 13.80 437811
2022-08-09 13.78 13.89 13.55 13.63 589635
2022-08-10 13.74 14.14 13.50 14.12 716870
2022-08-11 14.35 15.48 14.30 15.05 640148
2022-08-12 14.81 15.91 14.81 15.78 1159517
2022-08-15 15.53 15.79 15.14 15.40 648052
2022-08-16 15.20 15.27 14.77 14.81 597483
2022-08-17 14.79 15.25 14.42 14.59 784789
2022-08-18 14.39 14.83 14.16 14.72 737944
2022-08-19 13.80 14.80 13.14 14.46 977364
2022-08-22 14.14 14.28 13.81 14.11 524966
2022-08-23 14.04 14.26 13.17 13.91 693030
2022-08-24 13.76 14.68 13.59 14.31 681790
2022-08-25 14.74 15.88 14.68 15.87 1221521
2022-08-26 16.92 17.12 16.27 16.47 1998543
2022-08-29 16.42 16.97 16.05 16.08 731117
2022-08-30 16.11 16.68 15.61 15.72 1085222
2022-08-31 16.22 16.48 15.65 15.98 3029150
2022-09-01 15.62 15.66 14.51 14.81 1037083
2022-09-02 14.70 14.82 13.80 14.12 834999
2022-09-06 14.05 14.05 13.51 13.71 803658
2022-09-07 13.84 13.89 13.34 13.55 749018
2022-09-08 13.35 13.67 13.10 13.65 568648
2022-09-09 13.97 14.59 13.92 14.57 581093
2022-09-12 14.69 15.46 14.68 15.38 924641
2022-09-13 14.81 15.30 14.57 14.58 678887
2022-09-14 14.65 14.65 14.08 14.26 524497
2022-09-15 13.97 14.46 13.97 14.24 613429
2022-09-16 13.81 14.02 13.33 13.72 1037620
2022-09-19 13.60 14.34 13.53 14.29 691042
2022-09-20 14.32 14.81 14.23 14.42 576129
2022-09-21 14.33 14.33 13.68 13.85 552138
2022-09-22 14.02 14.68 13.91 14.02 465328
2022-09-23 13.72 13.76 13.18 13.20 500433
2022-09-26 13.22 13.37 13.02 13.18 486796
2022-09-27 13.40 13.51 12.60 12.66 598272
2022-09-28 12.50 13.29 11.91 13.20 866567
2022-09-29 12.91 12.93 12.15 12.60 790233
2022-09-30 12.62 12.97 12.55 12.82 436150
2022-10-03 12.81 13.32 12.72 13.27 422156
2022-10-04 13.90 15.02 13.78 14.78 908433
2022-10-05 14.68 15.67 14.33 15.56 999950
2022-10-06 15.44 15.90 15.21 15.50 559343
2022-10-07 15.23 15.23 14.72 14.79 521555
2022-10-10 14.77 14.77 13.70 13.88 558777
2022-10-11 13.73 14.18 13.22 13.63 925258
2022-10-12 13.63 13.86 13.18 13.60 482000
2022-10-13 13.24 14.53 12.99 14.30 782709
2022-10-14 14.52 14.60 13.45 13.56 578598
2022-10-17 14.19 14.24 13.75 13.87 477731
2022-10-18 14.26 14.37 13.45 13.68 434542
2022-10-19 13.36 13.47 12.30 12.46 638265
2022-10-20 12.47 13.35 12.31 12.70 752967
2022-10-21 12.62 12.66 12.31 12.54 705102
2022-10-24 11.42 11.49 9.47 9.71 2872818
2022-10-25 9.97 10.41 9.64 9.69 1523462
2022-10-26 9.67 10.51 9.56 10.38 1732465
2022-10-27 10.12 10.17 9.67 9.85 1098797
2022-10-28 9.64 10.19 9.57 10.16 885519
2022-10-31 10.02 10.72 9.98 10.16 670855
2022-11-01 10.80 11.16 10.53 11.09 1095568
2022-11-02 11.17 11.17 10.35 10.43 1172786
2022-11-03 10.14 10.82 10.01 10.52 930260
2022-11-04 11.39 12.64 11.10 12.53 2055739
2022-11-07 12.67 12.82 11.84 12.64 968927
2022-11-08 12.40 12.89 11.95 12.64 800249
2022-11-09 12.12 12.89 12.07 12.38 1742028
2022-11-10 13.25 13.74 12.76 13.60 1074425
2022-11-11 14.10 15.98 13.75 14.58 1923688
2022-11-14 14.90 15.52 14.53 15.24 2869560
2022-11-15 15.70 17.27 15.61 16.40 2581951
2022-11-16 15.89 15.97 14.54 14.87 1317497
2022-11-17 14.25 15.51 14.13 15.34 1426191
2022-11-18 15.28 15.30 13.92 14.00 1224292
2022-11-21 13.78 13.97 13.36 13.39 950932
2022-11-22 13.32 13.55 12.95 13.14 1098291
2022-11-23 13.37 14.19 13.26 13.68 1339604
2022-11-25 13.14 13.34 12.90 13.22 554530
2022-11-28 13.30 13.56 13.10 13.42 992496
2022-11-29 14.08 14.68 13.98 14.56 1613879
2022-11-30 15.10 15.72 14.79 15.69 2428740
2022-12-01 15.70 16.00 14.89 15.90 1495609
2022-12-02 15.68 17.16 15.52 17.04 4030517
2022-12-05 17.88 18.10 16.83 16.99 4364920
2022-12-06 17.29 18.15 16.82 17.71 3075663
2022-12-07 16.96 17.00 15.91 16.84 2424844
2022-12-08 17.35 18.30 16.94 17.66 3459496
2022-12-09 17.50 18.08 16.43 17.95 6231571
2022-12-12 17.30 17.69 16.86 17.52 1484867
2022-12-13 18.18 18.45 17.87 18.18 1849556
2022-12-14 17.68 18.18 17.54 18.05 1452408
2022-12-15 18.00 18.74 17.72 17.78 1802432
2022-12-16 18.00 18.38 17.63 17.72 1464029
2022-12-19 17.90 18.05 17.55 17.96 1542926
2022-12-20 17.31 18.15 17.16 18.12 988472
2022-12-21 18.20 19.50 17.93 19.50 1793656
2022-12-22 19.48 19.80 19.12 19.38 1943304
2022-12-23 19.36 19.74 19.02 19.26 1574939
2022-12-27 19.29 20.30 19.26 20.22 2092745
2022-12-28 20.10 20.20 19.35 19.55 1491612
2022-12-29 19.63 20.39 19.42 20.34 638470
2022-12-30 19.54 20.38 19.45 20.36 1095230
2023-01-03 20.52 21.34 20.44 20.90 1385706
2023-01-04 21.95 23.37 21.75 23.31 1976941
2023-01-05 22.73 23.32 22.42 23.05 1561424
2023-01-06 23.05 23.12 22.56 23.00 1450226
2023-01-09 24.00 24.48 23.23 23.49 2775602
2023-01-10 23.73 23.76 22.70 22.98 2100222
2023-01-11 22.71 23.17 22.64 22.99 1197470
2023-01-12 22.69 22.72 21.73 22.04 1246896
2023-01-13 22.43 23.37 22.30 22.94 1857955
2023-01-17 22.59 22.80 22.01 22.50 916370
2023-01-18 22.61 22.80 21.71 21.84 1272121
2023-01-19 22.16 22.30 21.34 21.60 1380494
2023-01-20 22.20 22.70 21.76 22.48 2121635
2023-01-23 22.70 22.99 22.03 22.37 650731
2023-01-24 22.00 22.42 21.93 22.38 576948
2023-01-25 22.09 23.05 22.08 23.03 496682
2023-01-26 23.50 23.69 22.91 23.55 1269213
2023-01-27 23.54 24.67 23.14 24.63 1391548
2023-01-30 23.36 24.32 22.74 24.14 1526359
2023-01-31 23.89 24.60 23.89 24.13 1728868
2023-02-01 24.52 25.28 24.41 25.00 1155843
2023-02-02 25.29 25.49 23.30 23.49 1551004
2023-02-03 22.88 23.28 22.03 22.13 1611887
2023-02-06 21.30 22.48 21.03 22.00 1240093
2023-02-07 22.22 22.71 21.87 22.38 597210
2023-02-08 22.01 22.40 21.80 21.95 681330
2023-02-09 22.79 22.79 21.82 21.98 792833
2023-02-10 21.25 21.70 21.04 21.14 668039
2023-02-13 21.65 22.20 21.40 21.94 1107041
2023-02-14 21.35 22.02 21.35 21.68 885683
2023-02-15 21.20 22.10 21.15 22.00 878207
2023-02-16 21.80 22.18 21.51 21.67 892806
2023-02-17 21.15 21.39 20.68 20.96 1379978
2023-02-21 20.67 20.80 20.13 20.26 1144002
2023-02-22 20.42 21.19 20.40 20.59 1122846
2023-02-23 21.00 21.61 20.68 21.01 1101807
2023-02-24 20.37 20.86 20.30 20.75 851300
2023-02-27 21.27 21.27 20.49 20.62 706015
2023-02-28 20.60 21.19 20.34 20.36 2004133
2023-03-01 21.61 21.92 21.31 21.91 880840
2023-03-02 21.68 22.09 21.40 22.00 1150014
2023-03-03 21.79 22.21 21.73 21.98 1385181
2023-03-06 21.70 21.78 20.70 20.70 660956
2023-03-07 20.21 20.21 19.02 19.33 1300500
2023-03-08 19.16 19.66 19.16 19.59 852330
2023-03-09 19.02 19.18 17.99 18.01 1955087
2023-03-10 17.61 18.51 17.11 17.47 2074600
2023-03-13 17.30 17.92 16.55 17.10 1588188
2023-03-14 17.01 17.84 16.65 17.26 1942515
2023-03-15 16.72 16.81 16.40 16.57 960572
2023-03-16 16.23 16.81 15.80 16.78 844365
2023-03-17 17.30 17.50 16.55 16.88 2150747
2023-03-20 16.88 17.77 16.68 17.53 1173181
2023-03-21 18.55 18.55 17.55 17.92 688341
2023-03-22 18.31 18.41 17.73 17.79 466609
2023-03-23 18.37 18.98 18.07 18.34 778097
2023-03-24 18.00 18.43 17.87 18.09 445106
2023-03-27 17.80 18.31 17.80 18.20 593099
2023-03-28 19.09 19.19 18.22 18.50 977963
2023-03-29 18.50 19.35 18.50 19.29 723391
2023-03-30 19.49 19.87 19.09 19.72 1017920
2023-03-31 19.68 19.89 19.40 19.40 634408
2023-04-03 19.57 20.16 19.57 19.70 613085
2023-04-04 19.45 19.66 19.01 19.39 296877
2023-04-05 19.36 19.40 18.68 18.76 404454
2023-04-06 18.79 19.05 18.67 18.95 436264
2023-04-10 18.85 19.10 18.67 19.05 898327
2023-04-11 19.18 19.77 19.11 19.61 548338
2023-04-12 19.40 19.66 18.48 18.67 926450
2023-04-13 19.10 19.49 18.95 19.12 366122
2023-04-14 19.13 19.29 18.61 18.81 435885
2023-04-17 19.10 19.19 18.93 19.06 492354
2023-04-18 19.10 19.15 18.30 18.36 629417
2023-04-19 18.03 18.30 17.90 18.05 445956
2023-04-20 18.24 18.55 17.96 18.23 395974
2023-04-21 18.00 18.02 17.24 17.47 924792
2023-04-24 17.47 17.50 16.78 16.97 1057705
2023-04-25 16.80 16.90 16.17 16.24 588193
2023-04-26 16.80 16.83 16.36 16.59 533565
2023-04-27 16.78 17.64 16.24 17.50 494143
2023-04-28 17.38 18.00 17.38 17.64 470835
2023-05-01 17.69 18.36 17.68 17.99 688166
2023-05-02 17.89 18.07 16.75 16.76 1371210
2023-05-03 16.88 17.23 16.55 16.95 808575
2023-05-04 17.41 18.05 16.94 17.78 704512
2023-05-05 18.08 18.31 17.60 18.20 761444
2023-05-08 18.28 18.28 17.72 17.78 799226
2023-05-09 17.25 17.49 16.99 17.11 1420798
2023-05-10 17.01 17.20 16.50 16.76 1352284
2023-05-11 16.82 17.55 16.68 17.55 1012300
2023-05-12 17.48 17.62 17.01 17.36 1083046
2023-05-15 17.65 18.19 17.26 18.06 922312
2023-05-16 17.52 17.74 17.11 17.38 409922
2023-05-17 17.20 17.32 16.86 17.32 476658
2023-05-18 17.32 17.36 15.97 16.06 822944
2023-05-19 15.85 15.85 14.41 15.03 1616982
2023-05-22 15.09 15.48 14.88 14.89 931649
2023-05-23 14.81 15.12 14.67 14.71 1131815
2023-05-24 14.75 15.06 14.21 14.24 1336951
2023-05-25 14.23 14.23 13.70 14.00 1317676
2023-05-26 14.08 14.27 13.76 13.77 981563
2023-05-30 13.85 14.03 13.31 13.52 1342223
2023-05-31 13.42 13.75 13.12 13.75 2010941
2023-06-01 13.79 14.77 13.67 14.66 905835
2023-06-02 15.24 15.49 14.95 14.97 904678
2023-06-05 14.82 14.96 14.25 14.40 750688
2023-06-06 14.40 16.00 14.40 15.94 1275332
2023-06-07 15.70 16.35 15.58 15.86 1296325
2023-06-08 16.04 16.20 15.78 15.79 414913
2023-06-09 15.85 16.56 15.78 16.25 2439084
2023-06-12 16.19 16.69 15.75 15.78 576824
2023-06-13 16.26 16.49 15.71 15.86 576511
2023-06-14 15.86 16.58 15.86 16.39 730302
2023-06-15 16.67 16.86 16.18 16.35 626104
2023-06-16 16.80 16.92 15.81 16.13 824020
2023-06-20 16.06 16.09 15.24 15.65 999959
2023-06-21 15.61 16.02 15.41 15.68 772744
2023-06-22 15.56 16.62 15.46 16.16 1171730
2023-06-23 15.98 16.46 15.64 16.30 695955
2023-06-26 16.28 16.59 15.62 15.63 612347
2023-06-27 15.89 17.90 15.69 17.71 2811772
2023-06-28 17.61 17.70 16.94 17.43 1387980
2023-06-29 17.04 17.34 16.89 17.26 784912
2023-06-30 17.31 17.76 17.09 17.28 495024
2023-07-03 17.69 18.16 17.61 18.00 527729
2023-07-05 17.74 18.21 17.69 17.96 787702
2023-07-06 17.78 17.78 16.82 17.18 1106023
2023-07-07 17.13 18.46 17.13 18.22 1147381
2023-07-10 18.14 18.78 18.01 18.63 908539
2023-07-11 18.66 18.76 18.12 18.42 594459
2023-07-12 18.89 19.18 18.69 18.80 1031627
2023-07-13 18.99 19.44 18.93 19.43 845773
2023-07-14 19.16 19.29 18.79 18.92 629608
2023-07-17 18.67 19.03 18.30 18.79 871890
2023-07-18 18.53 18.63 17.93 18.19 992490
2023-07-19 18.40 18.99 18.16 18.18 477782
2023-07-20 18.00 18.67 17.88 18.43 438454
2023-07-21 18.49 18.59 18.28 18.34 635461
2023-07-24 18.30 19.59 18.29 19.08 811651
2023-07-25 19.40 19.85 18.93 19.06 951174
2023-07-26 19.05 19.69 19.05 19.32 712262
2023-07-27 19.32 19.43 18.72 18.81 657497
2023-07-28 19.75 20.40 19.39 19.60 1793554
2023-07-31 19.56 20.17 19.55 19.96 977726
2023-08-01 19.49 19.60 18.67 18.68 720010
2023-08-02 18.35 18.40 17.61 17.66 820763
2023-08-03 17.95 18.62 17.93 18.12 597053
2023-08-04 18.01 18.63 18.01 18.10 726792
2023-08-07 18.22 18.29 17.39 17.63 1048488
2023-08-08 17.29 17.73 17.09 17.65 1334936
2023-08-09 18.00 18.04 17.71 18.01 840278
2023-08-10 18.22 18.80 17.92 18.00 470400
2023-08-11 17.48 17.49 16.52 16.70 1389826
2023-08-14 16.47 16.58 16.05 16.41 1990503
2023-08-15 16.35 16.45 15.92 16.21 823534
2023-08-16 16.01 16.15 15.77 15.93 918768
2023-08-17 16.30 16.55 16.10 16.25 506315
2023-08-18 15.67 16.11 15.66 15.96 899950
2023-08-21 15.82 16.04 15.49 15.93 803013
2023-08-22 16.15 16.42 15.53 15.65 852186
2023-08-23 15.74 15.84 15.41 15.54 946921
2023-08-24 15.64 16.15 15.60 16.09 1126668
2023-08-25 16.00 16.00 15.50 15.80 562628
2023-08-28 15.83 16.54 15.83 16.41 780568
2023-08-29 16.71 17.28 16.54 17.25 522229
2023-08-30 16.96 17.30 16.96 17.17 476474
2023-08-31 17.01 17.34 16.90 17.00 654065
2023-09-01 17.26 17.97 17.26 17.70 713178
2023-09-05 17.49 17.67 17.16 17.25 527531
2023-09-06 17.24 17.61 16.96 16.97 762914
2023-09-07 16.50 16.51 15.72 15.90 1172987
2023-09-08 15.94 15.98 15.30 15.59 785751
2023-09-11 15.76 15.76 15.76 15.76 2590
2023-09-12 15.59 16.10 15.52 15.70 1115366
2023-09-13 15.48 15.78 15.46 15.69 570378
2023-09-14 15.95 16.15 15.72 16.11 623694
2023-09-15 15.97 16.21 15.64 15.65 602474
2023-09-18 15.50 15.51 14.91 14.97 724195
2023-09-19 15.00 15.75 15.00 15.27 707291
2023-09-20 15.32 15.60 15.19 15.19 699039
2023-09-21 14.51 14.92 14.49 14.78 484266
2023-09-22 15.30 15.59 15.11 15.42 582262
2023-09-25 15.00 15.68 15.00 15.59 574056
2023-09-26 15.28 15.39 15.04 15.08 908680
2023-09-27 15.14 15.25 14.85 15.07 530337
2023-09-28 14.94 15.22 14.94 15.07 652222
2023-09-29 15.37 15.61 15.10 15.36 595100
2023-10-02 15.40 15.68 15.34 15.56 647100
2023-10-03 15.12 15.31 15.00 15.11 521120
2023-10-04 15.14 15.17 14.61 14.65 574644
2023-10-05 14.75 14.99 14.64 14.93 494823
2023-10-06 14.97 15.92 14.94 15.68 744576
2023-10-09 15.56 16.14 15.45 16.13 636815
2023-10-10 16.29 17.20 16.29 17.06 968244
2023-10-11 17.12 17.61 16.64 16.79 892256
2023-10-12 16.91 16.91 16.40 16.50 407465
2023-10-13 16.31 16.54 16.31 16.42 438872
2023-10-16 16.25 16.42 15.77 15.82 489209
2023-10-17 15.56 15.95 15.37 15.59 503009
2023-10-18 15.47 15.86 14.80 14.87 723563
2023-10-19 14.72 14.89 14.19 14.24 787494
2023-10-20 14.12 14.14 13.68 13.91 633560
2023-10-23 13.90 14.74 13.73 14.46 652595
2023-10-24 14.46 15.49 14.46 15.27 916806
2023-10-25 15.00 15.13 14.59 14.66 877527
2023-10-26 14.68 15.08 14.67 14.83 679476
2023-10-27 15.00 15.25 14.96 15.08 408293
2023-10-30 15.35 15.43 14.70 14.80 803079
2023-10-31 14.63 14.86 14.14 14.79 1001879
2023-11-01 14.64 15.09 14.58 14.67 819559
2023-11-02 14.89 15.22 14.83 15.14 743709
2023-11-03 15.50 16.23 15.45 15.94 440039
2023-11-06 16.15 16.24 15.88 16.00 312747
2023-11-07 15.77 15.80 15.50 15.70 682845
2023-11-08 15.57 15.83 15.39 15.43 529238
2023-11-09 15.38 15.50 15.03 15.03 292584
2023-11-10 15.12 15.41 14.84 15.36 265508
2023-11-13 15.43 15.68 15.22 15.48 442247
2023-11-14 15.74 15.93 15.40 15.82 524200
2023-11-15 16.16 16.90 16.05 16.43 886443
2023-11-16 15.72 15.90 15.19 15.49 748293
2023-11-17 16.46 17.88 15.92 16.87 1314140
2023-11-20 17.03 17.37 16.43 16.96 638263
2023-11-21 16.74 16.80 16.16 16.53 1897630
2023-11-22 16.50 16.55 15.81 16.07 905939
2023-11-24 15.82 16.05 15.74 16.05 269103
2023-11-27 15.89 16.02 15.66 15.70 1568838
2023-11-28 15.64 15.97 15.58 15.79 1157419
2023-11-29 15.56 15.79 15.50 15.60 918941
2023-11-30 15.62 15.69 15.06 15.52 1707921
2023-12-01 15.28 15.49 14.80 15.27 466725
2023-12-04 15.03 15.12 14.56 14.87 718778
2023-12-05 14.51 14.78 14.28 14.64 501771
2023-12-06 14.82 15.00 14.69 14.73 1805965
2023-12-07 14.76 14.86 14.54 14.79 619825
2023-12-08 14.61 15.02 14.51 14.77 629668
2023-12-11 14.62 14.83 14.41 14.68 671631
2023-12-12 14.58 14.62 14.14 14.37 732053
2023-12-13 14.29 14.54 13.91 14.53 735208
2023-12-14 14.68 15.00 14.63 14.71 582297
2023-12-15 14.89 15.04 14.57 14.83 876132
2023-12-18 15.04 15.04 14.40 14.41 474091
2023-12-19 14.38 14.74 14.22 14.57 694774
2023-12-20 14.35 14.49 13.99 14.00 741425
2023-12-21 14.44 14.85 14.33 14.85 660437
2023-12-22 14.57 15.18 14.42 15.00 558409
2023-12-26 15.04 15.25 14.59 14.85 338264
2023-12-27 14.90 15.18 14.81 15.12 460273
2023-12-28 15.38 16.02 15.30 15.73 873568
2023-12-29 15.77 16.02 15.60 15.82 580348
2024-01-02 15.49 15.52 15.00 15.11 443382
2024-01-03 15.12 15.49 15.08 15.46 370742
2024-01-04 15.38 15.38 15.09 15.22 485783
2024-01-05 15.19 15.29 15.09 15.25 337592
2024-01-08 15.00 15.10 14.64 14.99 581460
2024-01-09 14.71 15.05 14.70 15.00 633961
2024-01-10 15.00 15.11 14.63 14.64 413752
2024-01-11 14.94 15.34 14.67 15.22 359171
2024-01-12 15.16 15.81 15.16 15.24 609680
2024-01-16 15.02 15.06 14.25 14.43 772625
2024-01-17 14.00 14.50 13.91 14.47 717180
2024-01-18 14.50 14.57 14.35 14.50 1341593
2024-01-19 14.50 14.60 14.39 14.46 1236701
2024-01-22 14.10 14.43 13.80 13.87 1754341
2024-01-23 14.25 14.79 14.25 14.67 1657825
2024-01-24 15.00 15.26 14.90 15.09 1103705
2024-01-25 15.23 15.27 14.78 14.84 734109
2024-01-26 14.61 14.90 14.51 14.66 965850
2024-01-29 14.68 14.73 14.02 14.14 1142883
2024-01-30 13.85 14.23 13.85 14.00 936979
2024-01-31 13.95 14.76 13.95 14.35 939002
2024-02-01 14.50 14.68 14.24 14.36 517910
2024-02-02 14.05 14.09 13.83 13.87 739000
2024-02-05 13.92 14.10 13.71 13.78 417481
2024-02-06 14.46 15.00 14.39 14.94 839356
2024-02-07 14.67 14.81 14.45 14.52 1128640
2024-02-08 14.41 14.45 14.09 14.12 938275
2024-02-09 14.22 14.47 13.81 14.24 725145
2024-02-12 14.29 15.00 14.29 14.85 398785
2024-02-13 14.72 15.37 14.72 15.04 859297
2024-02-14 15.31 15.41 14.98 15.31 1025593
2024-02-15 15.31 15.55 15.20 15.22 592689
2024-02-16 15.30 15.45 15.20 15.21 746023
2024-02-20 15.20 15.33 14.88 15.21 1014500
2024-02-21 15.21 15.80 15.21 15.40 752505
2024-02-22 15.50 15.79 15.43 15.47 3688016
2024-02-23 15.54 15.91 15.44 15.75 490671
2024-02-26 15.70 15.82 15.20 15.38 551815
2024-02-27 15.69 15.95 15.46 15.77 463017
2024-02-28 15.44 15.66 15.42 15.50 301080
2024-02-29 15.70 15.97 15.45 15.45 1439273
2024-03-01 15.62 16.16 15.62 15.90 570544
2024-03-04 15.99 16.06 15.28 15.34 667602
2024-03-05 15.28 15.50 15.07 15.25 1591423
2024-03-06 15.66 16.08 15.45 15.49 1752529
2024-03-07 15.40 15.62 15.14 15.19 1351587
2024-03-08 15.37 15.65 15.16 15.43 1069196
2024-03-11 15.65 15.98 15.19 15.20 1268776
2024-03-12 15.62 16.63 15.50 16.30 1795721
2024-03-13 16.50 19.08 16.47 18.36 4540062
2024-03-14 17.96 18.68 17.53 18.60 4068856
2024-03-15 18.90 18.93 18.24 18.31 2565636
2024-03-18 18.40 18.52 18.05 18.47 1719542
2024-03-19 18.35 18.56 18.19 18.47 1266783
2024-03-20 18.71 19.90 18.68 19.90 2465809
2024-03-21 19.95 20.25 19.27 19.60 1721179
2024-03-22 19.35 19.39 18.74 18.96 1288103
2024-03-25 18.54 19.08 18.25 18.41 1036307
2024-03-26 18.24 18.75 18.20 18.51 731679
2024-03-27 18.25 18.54 18.19 18.20 672609
2024-03-28 18.11 18.71 18.10 18.43 1010397
2024-04-01 18.60 19.00 18.58 18.68 909237
2024-04-02 18.83 19.66 18.67 19.62 1165550
2024-04-03 19.60 19.84 19.41 19.76 1270362
2024-04-04 19.89 19.94 18.91 19.02 942698
2024-04-05 18.85 19.47 18.78 19.28 1233331
2024-04-08 19.28 19.78 19.27 19.60 713914
2024-04-09 19.73 20.15 19.73 19.99 755012
2024-04-10 19.97 20.44 19.76 19.90 689078
2024-04-11 20.20 20.62 19.94 20.00 793451
2024-04-12 19.25 19.40 18.52 18.54 992112
2024-04-15 18.92 19.12 18.27 18.35 1312506
2024-04-16 18.25 18.25 17.76 17.88 822283
2024-04-17 18.05 18.18 17.83 17.84 1137028
2024-04-18 18.09 18.43 17.99 18.02 989922
2024-04-19 17.99 18.18 17.96 18.02 959799
2024-04-22 18.15 18.45 17.95 18.29 1061436
2024-04-23 18.40 18.83 18.29 18.51 1021534
2024-04-24 18.73 19.11 18.52 18.73 1104547
2024-04-25 18.62 18.92 18.24 18.87 1455058
2024-04-26 19.21 19.59 18.48 18.52 1469937
2024-04-29 18.52 18.91 18.36 18.56 1336109
2024-04-30 18.38 18.59 18.15 18.29 1127719
2024-05-01 18.37 18.82 18.25 18.57 593289
2024-05-02 19.20 20.07 18.81 19.88 1272219
2024-05-03 19.89 20.01 19.41 19.50 1511925
2024-05-06 19.50 19.70 19.17 19.59 900953
2024-05-07 19.50 20.04 19.41 19.91 2190342
2024-05-08 19.87 20.11 19.71 19.91 801932
2024-05-09 20.20 20.99 20.20 20.90 1021874
2024-05-10 21.00 21.49 20.56 20.67 693198
2024-05-13 20.88 21.26 20.72 20.98 704995
2024-05-14 20.77 20.77 20.30 20.71 935197
2024-05-15 20.80 20.90 20.46 20.87 673799
2024-05-16 21.00 21.53 20.94 21.47 1038014
2024-05-17 21.36 21.57 21.17 21.30 1340802
2024-05-20 21.29 21.34 20.47 20.51 1632225
2024-05-21 20.51 21.05 20.40 20.51 1706373
2024-05-22 20.50 20.63 20.19 20.45 1211407
2024-05-23 20.18 20.55 19.76 20.04 1059518
2024-05-24 19.85 20.07 19.85 19.99 1018880
2024-05-28 19.94 20.19 19.58 19.90 754552
2024-05-29 19.50 20.10 19.28 19.94 942129
2024-05-30 19.61 20.04 19.43 19.63 2004827
2024-05-31 19.34 19.61 19.16 19.32 1423675
2024-06-03 19.75 19.75 19.13 19.40 677364
2024-06-04 19.40 19.50 19.02 19.15 727107
2024-06-05 19.41 19.96 19.30 19.48 1363011
2024-06-06 19.52 20.35 19.51 20.16 916395
2024-06-07 19.86 20.57 19.86 19.94 913340
2024-06-10 19.91 20.49 19.53 20.33 852327
2024-06-11 20.41 20.49 20.08 20.12 1104055
2024-06-12 20.34 20.41 20.04 20.17 1019799
2024-06-13 20.18 20.77 19.86 20.02 818906
2024-06-14 19.97 20.44 19.73 20.10 2132572
2024-06-17 20.12 20.32 19.20 19.52 1232251
2024-06-18 19.41 20.04 19.41 19.78 928342
2024-06-20 19.99 20.30 19.48 19.65 1411864
2024-06-21 19.59 20.04 19.53 19.76 1495097
2024-06-24 19.96 20.45 19.96 20.26 1282406
2024-06-25 20.12 20.41 19.73 19.80 992289
2024-06-26 19.92 20.12 19.85 20.03 1007590
2024-06-27 19.94 19.98 19.36 19.39 1213683
2024-06-28 19.63 19.87 19.24 19.73 1864278
2024-07-01 19.94 20.14 19.68 19.70 1293224
2024-07-02 19.77 19.95 19.67 19.79 721130
2024-07-03 19.88 20.65 19.83 20.38 739840
2024-07-05 20.20 20.20 19.66 19.72 1631471
2024-07-08 19.62 19.62 19.10 19.30 1775232
2024-07-09 19.39 19.91 19.39 19.76 1950410
2024-07-10 19.81 20.33 19.56 20.13 951441
2024-07-11 20.31 20.60 20.15 20.18 1541081
2024-07-12 20.33 20.59 20.32 20.45 1031590
2024-07-15 20.27 20.35 19.46 19.77 1572290
2024-07-16 19.65 20.14 19.60 19.86 1281549
2024-07-17 19.69 20.07 19.44 19.52 1110965
2024-07-18 19.58 19.74 18.93 18.93 1200137
2024-07-19 18.92 19.40 18.80 19.24 953157
2024-07-22 19.24 19.58 19.12 19.43 885942
2024-07-23 19.25 19.50 19.17 19.25 704926
2024-07-24 19.03 19.46 19.01 19.10 529545
2024-07-25 19.09 19.42 18.95 19.12 796224
2024-07-26 19.31 19.81 19.11 19.81 605552
2024-07-29 19.81 20.10 19.72 19.87 1179664
2024-07-30 19.77 20.09 19.54 19.70 566482
2024-07-31 20.05 20.38 19.82 20.31 947118
2024-08-01 20.34 20.41 19.59 19.59 1097461
2024-08-02 19.55 19.55 19.10 19.17 762174
2024-08-05 18.37 19.09 18.13 19.08 1085322
2024-08-06 19.08 19.78 19.06 19.50 945474
2024-08-07 19.83 19.99 19.44 19.46 1328217
2024-08-08 19.66 20.17 19.66 20.12 830478
2024-08-09 20.19 20.42 20.00 20.35 1191011
2024-08-12 20.52 20.72 20.39 20.69 849169
2024-08-13 20.75 21.13 20.66 21.11 1439672
2024-08-14 22.34 23.98 22.08 23.70 3374805
2024-08-15 23.83 23.99 23.49 23.71 2374622
2024-08-16 23.93 24.72 23.81 24.50 3119087
2024-08-19 24.50 24.52 23.94 24.48 1589985
2024-08-20 24.48 25.00 24.25 24.94 3269175
2024-08-21 24.70 25.14 23.86 24.84 1767492
2024-08-22 24.67 25.30 24.65 25.20 1706180
2024-08-23 25.08 25.28 24.73 25.02 1648340
2024-08-26 24.95 25.82 24.39 25.81 2074308
2024-08-27 25.73 25.92 25.48 25.72 830332
2024-08-28 25.62 25.98 25.41 25.60 1457137
2024-08-29 25.85 26.06 25.64 25.90 1808971
2024-08-30 26.01 26.50 25.93 26.49 1849617
2024-09-03 26.27 26.27 25.42 25.59 1386862
2024-09-04 25.46 25.55 24.65 25.06 2253006
2024-09-05 25.12 25.12 24.39 24.50 2508404
2024-09-06 24.50 24.80 24.30 24.46 1643182
2024-09-09 24.33 25.39 24.31 24.83 1655290
2024-09-10 24.53 24.96 24.34 24.81 1347371
2024-09-11 24.81 25.25 24.61 25.24 1303979
2024-09-12 25.29 25.38 24.78 24.91 1057904
2024-09-13 25.38 25.38 24.78 25.08 690278
2024-09-16 25.08 25.27 24.89 24.92 636990
2024-09-17 24.93 25.26 24.85 25.15 993903
2024-09-18 25.27 25.36 24.93 24.99 874329
2024-09-19 25.50 26.15 25.10 26.14 1091872
2024-09-20 26.05 26.24 25.49 25.76 1445080
2024-09-23 25.96 26.35 25.65 25.95 1183369
2024-09-24 27.04 27.60 26.75 27.58 2349644
2024-09-25 27.29 27.50 26.52 26.69 2333961
2024-09-26 26.54 28.88 26.39 28.46 7958302
2024-09-27 28.00 29.69 27.99 29.58 4013098
2024-09-30 30.59 31.82 29.54 29.81 3314915
2024-10-01 30.00 31.10 29.74 30.86 2671759
2024-10-02 32.23 33.20 31.87 33.16 3435151
2024-10-03 31.70 32.32 31.15 31.92 2067973
2024-10-04 32.51 33.18 32.19 33.16 992988
2024-10-07 33.60 33.72 31.43 32.50 1772156
2024-10-08 31.00 31.86 30.51 31.12 2004770
2024-10-09 30.31 31.85 30.01 31.54 1652377
2024-10-10 31.97 32.70 31.86 32.47 1268013
2024-10-11 32.27 33.25 32.02 33.03 1343394
2024-10-14 32.95 33.48 32.56 32.97 1150158
2024-10-15 32.33 32.73 30.84 31.30 1397360
2024-10-16 31.84 32.90 31.40 32.50 916658
2024-10-17 32.38 32.42 31.61 32.03 727381
2024-10-18 33.30 34.92 32.78 33.37 1556324
2024-10-21 32.90 33.61 32.45 33.30 1163845
2024-10-22 33.80 34.59 33.42 34.31 2621346
2024-10-23 34.59 34.86 33.72 33.85 2280928
2024-10-24 33.93 34.16 33.05 33.46 862485
2024-10-25 33.30 35.02 33.30 34.82 2229427
2024-10-28 34.61 34.98 34.14 34.98 759192
2024-10-29 35.00 35.23 34.07 34.12 1215829
2024-10-30 33.53 33.93 32.28 33.64 975448
2024-10-31 33.47 33.50 32.54 32.81 1040638
2024-11-01 33.01 33.41 32.45 32.58 971755
2024-11-04 32.72 33.40 32.62 32.94 684462
2024-11-05 33.90 34.14 33.41 33.64 563377
2024-11-06 32.45 32.74 31.82 32.35 906115
2024-11-07 33.20 33.53 32.61 33.08 875281
2024-11-08 31.86 31.92 30.61 31.20 1945934
2024-11-11 32.40 32.65 31.77 32.59 1045261
2024-11-12 31.76 31.82 30.67 30.69 1381764
2024-11-13 31.19 31.19 30.31 30.36 1234693
2024-11-14 29.76 29.99 29.15 29.37 1478202
2024-11-15 29.61 30.97 29.35 30.74 1249111
2024-11-18 30.99 32.47 30.79 32.27 1911010
2024-11-19 32.00 32.66 31.72 32.37 832623
2024-11-20 34.19 35.44 33.55 35.25 1987490
2024-11-21 35.25 35.35 34.80 35.21 1263535
2024-11-22 34.59 34.90 33.64 34.53 2099752
2024-11-25 34.09 34.53 33.66 33.85 2257316
2024-11-26 33.70 35.80 33.00 35.68 1953979
2024-11-27 36.20 37.96 36.19 37.88 1645711
2024-11-29 37.50 38.69 37.02 38.11 989551
2024-12-02 38.00 38.00 35.91 36.18 2122619
2024-12-03 36.10 36.88 35.85 35.97 1488809
2024-12-04 36.05 36.53 35.26 36.44 2271916
2024-12-05 36.50 36.54 35.59 36.04 1581733
2024-12-06 36.74 37.46 36.50 36.83 860443
2024-12-09 38.80 40.31 38.75 38.94 2829422
2024-12-10 37.59 38.81 37.50 38.07 1423139
2024-12-11 38.00 38.49 37.85 38.18 1381498
2024-12-12 38.17 38.37 37.55 37.59 887593
2024-12-13 38.19 38.86 37.85 38.85 1640810
2024-12-16 39.00 40.06 37.98 38.30 2189341
2024-12-17 38.93 40.23 38.66 39.79 2343417
2024-12-18 39.37 39.68 37.47 37.66 1352914
2024-12-19 38.26 38.73 37.85 37.91 1466324
2024-12-20 37.66 39.40 37.18 38.25 1820548
2024-12-23 38.60 38.90 37.79 38.20 722471
2024-12-24 38.39 38.63 37.81 38.00 337948
2024-12-26 37.98 38.32 37.66 38.24 436133
2024-12-27 38.14 38.53 37.84 38.18 652483
2024-12-30 38.00 38.18 37.39 37.72 1075417
2024-12-31 38.09 38.83 37.80 38.38 771013
2025-01-02 38.27 38.81 37.88 38.69 648510
2025-01-03 39.00 39.35 38.27 38.67 712190
2025-01-06 39.07 39.54 36.43 36.52 1105175
2025-01-07 36.47 37.00 36.24 36.83 818730
2025-01-08 36.50 37.56 36.17 37.51 791657
2025-01-10 37.22 37.81 36.01 36.09 807622
2025-01-13 36.00 36.25 35.34 36.09 905874
2025-01-14 36.98 37.21 36.45 36.65 901871
2025-01-15 36.82 37.38 36.53 36.58 752086
2025-01-16 36.60 37.23 36.60 37.04 1226902
2025-01-17 37.20 38.50 37.00 38.37 1496689
2025-01-21 38.42 39.04 38.04 38.98 1410117
2025-01-22 38.98 39.82 38.74 39.48 802206
2025-01-23 39.50 39.66 37.66 37.99 930753
2025-01-24 38.99 40.14 38.23 39.93 1234694
2025-01-27 39.27 41.30 39.02 40.96 1691957
2025-01-28 41.30 41.57 39.74 41.54 856103
2025-01-29 41.60 41.99 40.56 40.96 776037
2025-01-30 41.44 43.20 41.32 42.19 1144792
2025-01-31 42.21 42.38 39.52 39.90 1043495
2025-02-03 38.94 41.02 38.23 39.95 1097465
2025-02-04 40.71 41.55 40.40 40.98 877938
2025-02-05 40.85 41.07 39.56 40.10 1034369
2025-02-06 40.99 42.52 40.40 42.49 1191604
2025-02-07 43.20 44.00 42.27 42.98 1203283
2025-02-10 43.25 43.83 42.63 43.33 1526252
2025-02-11 42.95 43.00 41.09 41.17 1659775
2025-02-12 41.23 43.20 40.52 43.00 1281573
2025-02-13 42.82 44.46 42.36 44.01 2396375
2025-02-14 45.00 46.25 43.76 44.26 1934514
2025-02-18 45.00 45.45 43.32 45.29 1806539
2025-02-19 45.25 45.25 43.27 44.04 1504903
2025-02-20 45.28 45.90 41.85 42.42 1502149
2025-02-21 43.01 43.27 41.30 41.94 1354584
2025-02-24 41.82 41.97 39.25 40.45 2028572
2025-02-25 40.50 41.05 39.78 40.14 1297362
2025-02-26 41.50 42.50 40.81 42.04 1313149
2025-02-27 42.04 42.49 41.02 41.40 879304
2025-02-28 39.93 40.48 39.42 40.08 1899125
2025-03-03 40.65 41.07 39.08 39.18 1116145
2025-03-04 38.88 40.22 38.30 39.68 1005800
2025-03-05 41.00 43.49 40.99 43.42 1478817
2025-03-06 42.95 43.98 41.11 41.37 1126356
2025-03-07 41.09 41.79 39.78 40.52 1290070
2025-03-10 39.19 39.86 37.68 38.42 1743049
2025-03-11 39.00 41.40 38.99 40.75 1228188
2025-03-12 40.74 41.54 39.11 40.43 1232336
2025-03-13 40.20 40.42 39.29 39.97 1534733
2025-03-14 43.12 43.78 42.02 43.19 1783325
2025-03-17 45.85 48.50 43.74 47.13 4222884
2025-03-18 47.65 48.07 46.10 46.69 1770696
2025-03-19 47.55 48.81 45.87 47.66 1917957
2025-03-20 45.98 46.49 45.10 46.02 1877183
2025-03-21 45.88 45.88 43.30 44.89 2008347
2025-03-24 44.89 45.18 43.36 44.45 1609818
2025-03-25 43.61 46.02 43.60 44.23 5775920
2025-03-26 44.23 47.61 44.05 46.37 8469969
2025-03-27 46.37 48.94 46.03 48.12 3912331
2025-03-28 47.05 47.66 44.80 45.43 1635040
2025-03-31 44.43 45.40 43.80 44.91 1413209
2025-04-01 44.87 45.62 44.28 44.29 1153611
2025-04-02 44.62 46.13 44.16 45.87 1558494
2025-04-03 44.04 44.45 43.17 43.48 1913263
2025-04-04 40.41 40.51 36.82 38.25 3222911
2025-04-07 35.76 39.43 35.15 36.08 3190023
2025-04-08 38.70 39.69 35.22 35.86 3123000
2025-04-09 35.09 37.75 34.00 36.79 3809736
2025-04-10 37.87 38.70 36.50 36.73 3569203
2025-04-11 37.54 37.55 34.84 36.37 3872268
2025-04-14 38.50 40.99 38.50 38.63 4619125
2025-04-15 38.60 39.29 38.48 38.77 2949834
2025-04-16 38.06 38.32 36.29 36.54 3585482
2025-04-17 37.60 38.26 35.28 35.33 1393381
2025-04-21 35.54 36.09 34.92 35.49 1423235
2025-04-22 35.90 38.35 35.79 37.93 2513038
2025-04-23 38.10 39.79 38.05 39.22 1885605
2025-04-24 39.00 41.40 38.76 41.12 1488586
2025-04-25 40.87 41.69 39.95 40.93 1495085
2025-04-28 40.04 40.81 39.90 40.49 1601779
2025-04-29 40.50 40.91 40.00 40.54 1045160
2025-04-30 40.01 41.14 39.66 41.03 1116231
2025-05-01 41.04 42.06 40.35 40.37 656855
2025-05-02 41.98 43.44 41.35 43.02 1165827
2025-05-05 42.12 43.21 41.63 42.78 1031069
2025-05-06 42.78 44.28 42.39 43.98 1716314
2025-05-07 44.20 44.20 42.19 42.64 1473974
2025-05-08 43.44 43.47 42.01 43.00 723326
2025-05-09 43.01 43.91 41.93 42.56 802414
2025-05-12 44.95 46.20 44.48 45.45 1458128
2025-05-13 44.97 46.88 44.76 46.05 1310480
2025-05-14 47.00 47.00 44.65 45.08 2649048
2025-05-15 44.68 44.86 43.32 44.21 1226055
2025-05-16 44.17 45.08 43.97 44.27 1408367
2025-05-19 43.75 44.58 42.73 43.95 1933799
2025-05-20 42.53 43.95 41.70 43.49 4367564
2025-05-21 43.49 43.96 42.38 42.51 1181609
2025-05-22 42.15 43.78 41.89 42.96 1679551
2025-05-23 42.19 42.78 42.15 42.52 598054
2025-05-27 42.52 43.01 41.79 42.55 1171749
2025-05-28 43.00 43.17 42.42 42.67 1456892
2025-05-29 43.20 43.21 41.97 42.44 707844
2025-05-30 42.05 42.28 40.46 41.10 2774822
2025-06-02 40.98 41.19 40.05 40.94 727721
2025-06-03 41.14 41.30 40.06 40.71 1052374
2025-06-04 41.33 42.88 41.06 42.43 1309200
2025-06-05 42.73 43.38 42.16 42.97 955344
2025-06-06 43.30 43.30 41.80 42.30 1079016
2025-06-09 42.32 43.01 42.06 42.69 732486
2025-06-10 42.20 42.87 41.79 41.90 871505
2025-06-11 42.27 42.82 41.52 41.65 1335245
2025-06-12 41.00 42.03 40.81 42.00 1297881
2025-06-13 41.20 42.10 41.10 41.69 2035764
2025-06-16 42.60 43.20 41.50 42.66 1752332
2025-06-17 42.69 43.22 42.34 42.69 837639
2025-06-18 42.46 43.59 42.02 43.06 806748
2025-06-20 43.73 43.75 42.38 42.81 1049395
2025-06-23 42.93 43.61 42.58 43.18 673868
2025-06-24 43.50 45.90 43.19 45.80 1964362
2025-06-25 45.87 46.18 44.96 45.20 1148797
2025-06-26 45.32 45.57 44.53 44.79 661192
2025-06-27 44.69 44.84 44.14 44.53 601920
2025-06-30 44.26 44.26 42.38 43.36 1529540
2025-07-01 43.16 44.21 42.71 42.99 724722
2025-07-02 43.49 43.49 42.33 42.74 1241729
2025-07-03 43.00 43.64 42.14 43.11 1256072
2025-07-07 43.63 44.12 43.09 43.47 1753799
2025-07-08 43.92 45.05 43.91 44.40 1527454
2025-07-09 44.40 44.58 43.31 43.68 1013484
2025-07-10 44.10 44.21 42.02 42.83 1663497
2025-07-11 42.65 43.46 42.25 43.09 802700
2025-07-14 43.40 43.57 42.39 42.50 881126
2025-07-15 42.69 43.05 41.75 42.43 1745053
2025-07-16 42.08 42.11 41.19 41.37 1559766
2025-07-17 41.17 42.14 41.12 42.00 1867447
2025-07-18 42.28 43.20 41.82 42.28 2318738
2025-07-21 42.23 42.77 41.31 41.97 1462187

Explore More About QFIN

Coins representing dividend payouts and trends

QFIN Dividend History

Discover 360 Finance 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

QFIN Stock Split History

Discover 360 Finance 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

QFIN Historical Prices

Explore 360 Finance Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.