SNEX Historical Prices

Summary

Key Stock Metrics

47.69

(August 5, 2024)

52-Week Low

97.17

(May 8, 2025)

52-Week High

97.17

(May 8, 2025)

All-Time High

91.38

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-09-28 7.67 11.08 6.47 10.67 6165445
2017-09-29 9.87 10.03 8.17 8.53 588739
2017-10-02 8.84 8.84 7.85 8.50 520989
2017-10-03 8.44 9.23 8.44 8.87 675092
2017-10-04 8.92 9.02 8.58 8.80 208937
2017-10-05 8.81 8.81 8.28 8.39 224595
2017-10-06 8.32 8.32 7.24 7.44 540164
2017-10-09 7.32 7.84 7.30 7.78 261384
2017-10-10 7.84 8.12 7.56 7.66 219753
2017-10-11 7.78 7.78 7.57 7.70 156642
2017-10-12 7.70 8.24 7.67 8.19 120478
2017-10-13 8.31 8.31 7.70 8.19 219780
2017-10-16 8.39 8.62 8.20 8.42 268440
2017-10-17 8.53 8.60 8.24 8.60 339223
2017-10-18 8.56 8.66 8.44 8.64 76774
2017-10-19 8.56 8.56 8.27 8.49 64599
2017-10-20 8.49 8.51 8.34 8.44 131125
2017-10-23 8.44 8.44 8.00 8.31 125957
2017-10-24 8.44 8.44 8.31 8.34 91242
2017-10-25 8.04 8.42 8.04 8.42 62334
2017-10-26 8.42 9.07 8.34 8.73 108112
2017-10-27 8.67 9.44 8.67 9.24 974958
2017-10-30 9.28 9.28 8.96 9.22 48539
2017-10-31 9.24 9.76 8.99 9.76 63177
2017-11-01 9.92 10.37 9.61 10.22 249905
2017-11-02 10.22 10.43 9.63 10.22 129512
2017-11-03 10.39 10.39 9.68 10.12 109311
2017-11-06 9.93 10.03 9.54 9.92 182729
2017-11-07 9.69 10.25 9.59 9.90 108400
2017-11-08 10.00 10.00 9.19 9.71 62806
2017-11-09 9.67 9.71 9.11 9.47 69716
2017-11-10 9.44 9.44 8.45 8.89 216389
2017-11-13 8.84 9.42 8.67 8.80 67281
2017-11-14 8.89 8.93 8.00 8.44 193425
2017-11-15 8.37 8.48 8.16 8.44 27553
2017-11-16 8.49 8.54 8.22 8.35 105450
2017-11-17 8.44 8.44 7.99 8.44 202749
2017-11-20 8.44 8.63 8.01 8.35 519624
2017-11-21 8.28 8.49 8.06 8.07 33408
2017-11-22 8.08 8.40 7.78 8.27 51768
2017-11-24 8.11 8.24 7.96 8.18 26797
2017-11-27 8.08 8.50 8.08 8.36 83610
2017-11-28 8.46 8.51 7.74 7.96 131969
2017-11-29 7.93 8.38 7.78 8.21 75204
2017-11-30 8.13 8.40 7.93 7.95 42518
2017-12-01 8.04 8.38 7.86 8.19 33720
2017-12-04 8.02 8.23 7.79 8.00 94173
2017-12-05 8.04 8.33 7.63 8.16 28912
2017-12-06 8.00 8.33 7.76 7.87 136939
2017-12-07 7.91 7.93 7.53 7.56 51734
2017-12-08 8.21 8.21 7.12 7.22 41190
2017-12-11 7.24 7.38 6.54 6.61 139115
2017-12-12 6.85 7.72 6.01 6.15 111874
2017-12-13 7.32 7.32 5.33 5.98 127269
2017-12-14 6.04 6.30 5.79 6.07 35939
2017-12-15 5.97 6.18 5.64 5.95 31207
2017-12-18 5.92 6.03 5.48 5.76 84379
2017-12-19 5.75 6.04 5.50 5.56 32262
2017-12-20 5.62 5.71 5.43 5.51 24972
2017-12-21 5.51 6.59 5.51 6.00 133294
2017-12-22 6.16 6.56 5.86 5.91 55323
2017-12-26 6.51 6.51 5.80 6.38 17561
2017-12-27 6.31 6.31 5.79 6.04 210969
2017-12-28 6.04 6.21 5.95 6.11 25697
2017-12-29 6.04 6.25 5.57 5.83 38256
2018-01-02 6.09 6.27 5.66 5.83 89923
2018-01-03 5.78 6.23 5.78 5.87 41366
2018-01-04 6.22 6.77 6.09 6.26 172066
2018-01-05 6.53 6.62 6.06 6.21 80435
2018-01-08 6.27 6.65 6.01 6.47 58880
2018-01-09 6.47 6.65 6.23 6.60 98626
2018-01-10 6.61 6.61 6.24 6.31 24837
2018-01-11 6.35 6.58 6.22 6.32 51360
2018-01-12 6.44 6.61 6.33 6.36 25866
2018-01-16 6.44 6.57 6.31 6.49 61150
2018-01-17 6.39 6.56 6.38 6.49 94187
2018-01-18 6.51 6.54 6.32 6.32 25278
2018-01-19 6.31 6.57 6.22 6.55 21420
2018-01-22 6.25 6.48 6.25 6.40 26838
2018-01-23 6.42 6.56 6.24 6.44 20414
2018-01-24 6.48 6.53 5.99 6.33 96439
2018-01-25 6.23 6.43 6.07 6.19 41737
2018-01-26 6.16 6.48 6.16 6.19 85758
2018-01-29 6.27 6.56 6.22 6.49 220900
2018-01-30 6.52 6.56 6.19 6.33 46559
2018-01-31 6.13 6.55 5.82 6.32 74151
2018-02-01 6.28 6.54 5.93 6.49 85639
2018-02-02 6.30 6.58 6.08 6.53 174705
2018-02-05 6.56 6.58 6.24 6.58 26883
2018-02-06 6.54 6.54 6.04 6.40 36245
2018-02-07 6.34 6.53 5.84 6.08 15369
2018-02-08 6.20 6.42 5.44 5.71 54999
2018-02-09 6.06 6.06 5.45 5.53 17325
2018-02-12 5.64 5.72 5.45 5.72 26228
2018-02-13 5.60 5.91 5.51 5.91 3807
2018-02-14 5.50 5.89 4.92 5.02 85833
2018-02-15 5.11 5.47 4.53 4.63 127651
2018-02-16 4.63 5.17 4.62 4.64 56412
2018-02-20 4.65 5.04 4.47 4.80 172098
2018-02-21 4.76 5.68 4.71 5.68 120255
2018-02-22 5.78 6.00 5.67 5.84 123752
2018-02-23 5.87 6.16 5.36 6.00 245049
2018-02-26 6.00 6.15 5.56 5.69 52105
2018-02-27 5.94 6.10 5.38 5.45 121416
2018-02-28 5.38 6.00 5.34 5.61 227211
2018-03-01 5.57 5.96 5.43 5.59 301902
2018-03-02 5.76 6.00 5.50 5.82 79323
2018-03-05 5.98 6.39 5.91 6.17 56882
2018-03-06 6.23 6.55 6.23 6.44 39550
2018-03-07 6.42 6.46 6.24 6.31 28237
2018-03-08 6.51 6.53 6.21 6.24 13707
2018-03-09 6.46 6.46 5.82 5.84 12591
2018-03-12 6.22 6.23 5.76 6.04 53568
2018-03-13 6.04 6.04 5.75 5.75 16616
2018-03-14 5.69 5.95 5.59 5.64 82368
2018-03-15 5.87 5.87 5.64 5.80 31457
2018-03-16 5.67 6.04 5.56 6.01 54978
2018-03-19 6.08 6.49 5.99 6.41 46280
2018-03-20 6.45 6.45 5.74 6.22 22644
2018-03-21 6.29 6.42 6.29 6.42 17192
2018-03-22 6.11 6.50 5.74 6.29 31457
2018-03-23 6.09 6.49 6.09 6.32 23051
2018-03-26 6.58 6.58 6.13 6.51 7292
2018-03-27 6.42 6.60 6.39 6.60 35102
2018-03-28 6.56 6.56 6.23 6.24 26806
2018-03-29 6.56 6.56 6.32 6.36 8356
2018-04-02 6.44 6.55 5.64 5.73 107536
2018-04-03 5.93 6.00 5.49 5.49 36648
2018-04-04 5.87 5.87 5.48 5.48 18832
2018-04-05 5.54 5.82 5.12 5.28 23366
2018-04-06 5.17 5.78 4.45 5.20 211720
2018-04-09 5.27 6.22 5.27 5.80 62896
2018-04-10 5.98 6.08 5.60 5.94 51520
2018-04-11 5.96 6.53 5.96 6.52 101578
2018-04-12 6.60 6.60 6.38 6.47 15916
2018-04-13 6.44 6.49 6.23 6.49 12834
2018-04-16 6.51 6.51 6.36 6.47 8579
2018-04-17 6.59 6.59 6.44 6.57 8241
2018-04-18 6.45 6.84 6.22 6.22 29333
2018-04-19 6.24 6.74 6.24 6.41 35374
2018-04-20 6.50 6.63 6.43 6.43 36474
2018-04-23 6.41 6.46 5.80 6.37 19966
2018-04-24 6.42 6.42 6.22 6.22 13909
2018-04-25 6.15 6.59 6.15 6.44 16341
2018-04-26 6.36 6.44 6.22 6.33 8410
2018-04-27 6.40 6.58 6.22 6.37 79933
2018-04-30 6.39 6.47 6.29 6.29 15777
2018-05-01 6.25 6.44 6.18 6.44 39789
2018-05-02 6.40 6.40 6.15 6.23 14397
2018-05-03 6.08 6.44 6.05 6.44 5370
2018-05-04 6.44 6.59 6.14 6.14 7308
2018-05-07 6.36 6.62 6.22 6.43 8642
2018-05-08 6.40 6.40 6.11 6.12 4869
2018-05-09 6.12 6.22 6.12 6.22 14496
2018-05-10 6.32 6.32 5.70 5.73 51115
2018-05-11 5.81 5.89 5.78 5.84 7211
2018-05-14 5.87 6.16 5.84 5.84 14681
2018-05-15 6.00 6.52 5.91 5.91 68960
2018-05-16 5.95 6.22 5.95 6.22 15644
2018-05-17 6.00 6.24 6.00 6.22 21681
2018-05-18 6.13 6.46 6.13 6.13 43326
2018-05-21 6.05 6.22 5.97 6.22 24579
2018-05-22 6.25 6.32 6.12 6.13 111242
2018-05-23 6.03 6.44 6.03 6.23 33232
2018-05-24 6.18 6.47 6.18 6.22 66258
2018-05-25 6.27 6.66 6.24 6.27 52755
2018-05-29 6.33 6.55 6.22 6.45 80619
2018-05-30 6.44 6.60 6.02 6.37 134109
2018-05-31 6.30 6.45 5.99 6.26 48021
2018-06-01 6.67 6.67 6.23 6.66 13367
2018-06-04 6.54 6.54 6.22 6.22 61740
2018-06-05 6.36 6.49 6.25 6.25 57942
2018-06-06 6.23 6.44 6.23 6.34 161574
2018-06-07 6.31 6.37 6.19 6.37 40653
2018-06-08 6.25 6.47 6.14 6.47 98502
2018-06-11 6.50 6.54 6.13 6.28 215007
2018-06-12 6.35 6.40 6.24 6.24 28122
2018-06-13 6.42 6.42 6.18 6.25 32445
2018-06-14 6.60 7.88 6.44 7.10 431824
2018-06-15 7.10 7.88 6.90 7.11 279038
2018-06-18 6.99 7.51 6.76 6.87 78824
2018-06-19 6.87 6.87 6.45 6.73 62595
2018-06-20 6.80 7.61 6.51 7.18 106600
2018-06-21 7.11 7.18 6.58 6.70 52996
2018-06-22 6.64 6.83 6.58 6.61 24439
2018-06-25 6.82 7.52 6.65 7.15 259985
2018-06-26 7.33 7.74 7.15 7.16 140249
2018-06-27 7.19 7.42 6.92 7.13 72499
2018-06-28 7.34 7.55 7.12 7.18 34512
2018-06-29 7.51 7.51 7.11 7.11 73809
2018-07-02 6.91 8.77 6.85 8.03 210393
2018-07-03 8.75 9.76 8.27 8.65 669465
2018-07-05 9.32 9.75 8.61 9.24 201352
2018-07-06 8.89 9.33 8.27 8.93 219615
2018-07-09 8.93 9.30 8.46 9.20 133254
2018-07-10 8.99 9.29 8.68 8.92 45738
2018-07-11 9.23 9.26 8.45 8.84 103887
2018-07-12 8.98 9.33 8.76 9.13 44217
2018-07-13 9.21 9.22 8.67 9.12 1009212
2018-07-16 8.93 9.56 8.78 8.83 106040
2018-07-17 8.77 9.13 8.72 8.94 78156
2018-07-18 8.93 9.10 8.51 8.76 257031
2018-07-19 8.69 9.07 8.63 8.76 203330
2018-07-20 8.85 8.88 8.75 8.78 57651
2018-07-23 8.84 8.97 8.78 8.88 1864723
2018-07-24 8.89 8.91 7.73 8.12 126141
2018-07-25 8.06 8.87 7.89 8.54 967158
2018-07-26 8.51 8.89 8.36 8.63 68240
2018-07-27 8.68 8.84 7.92 8.00 476788
2018-07-30 8.06 8.44 7.78 7.78 111910
2018-07-31 7.78 8.16 7.11 7.86 370932
2018-08-01 7.80 8.22 7.68 7.69 174960
2018-08-02 7.56 7.76 6.82 7.62 163575
2018-08-03 7.32 7.60 7.20 7.23 42912
2018-08-06 7.21 7.98 6.66 7.98 1312616
2018-08-07 7.94 8.04 6.99 7.18 342738
2018-08-08 7.36 7.97 7.20 7.95 170617
2018-08-09 7.98 8.80 7.70 7.96 272283
2018-08-10 7.91 7.99 7.13 7.47 157538
2018-08-13 7.60 8.12 7.56 7.99 91298
2018-08-14 7.92 8.85 7.69 8.26 105878
2018-08-15 8.18 8.97 8.00 8.81 260766
2018-08-16 8.71 8.98 8.36 8.67 300064
2018-08-17 8.81 9.33 8.71 8.84 186432
2018-08-20 8.89 9.27 8.60 8.77 99744
2018-08-21 8.84 8.96 8.42 8.80 73010
2018-08-22 9.51 9.51 8.58 8.60 148151
2018-08-23 8.68 9.33 8.64 8.89 148549
2018-08-24 9.01 9.27 8.81 8.84 88425
2018-08-27 8.89 9.10 8.72 8.73 139936
2018-08-28 8.81 9.72 8.81 9.57 270353
2018-08-29 9.48 10.18 8.89 9.02 351596
2018-08-30 8.89 9.64 8.89 9.28 110718
2018-08-31 9.44 9.78 9.33 9.56 117182
2018-09-04 9.78 10.22 9.33 9.44 356175
2018-09-05 9.37 10.11 9.30 9.99 164767
2018-09-06 10.08 10.50 9.80 10.04 478685
2018-09-07 10.00 12.32 10.00 11.02 507541
2018-09-10 11.11 11.11 10.56 10.82 123072
2018-09-11 10.82 11.75 10.82 11.18 497648
2018-09-12 11.37 11.37 10.89 11.09 233464
2018-09-13 11.04 11.62 11.04 11.32 234213
2018-09-14 11.38 12.00 11.18 11.74 348333
2018-09-17 11.66 11.95 11.48 11.57 218904
2018-09-18 11.42 11.79 11.03 11.31 436506
2018-09-19 11.50 11.72 11.16 11.48 263558
2018-09-20 11.48 13.13 11.48 12.35 595863
2018-09-21 12.41 12.59 11.11 11.33 274547
2018-09-24 12.22 12.22 9.46 9.47 733054
2018-09-25 9.77 10.00 8.96 9.08 227101
2018-09-26 8.36 8.67 8.12 8.44 688632
2018-09-27 8.44 8.47 8.23 8.28 322744
2018-09-28 8.37 9.26 8.31 9.08 2312970
2018-10-01 8.96 8.97 8.18 8.23 464649
2018-10-02 8.22 8.51 7.98 8.11 419379
2018-10-03 8.04 8.40 8.04 8.28 133204
2018-10-04 8.19 8.28 7.81 7.97 293080
2018-10-05 7.96 8.22 7.70 7.80 207528
2018-10-08 7.80 7.96 7.33 7.54 196038
2018-10-09 7.51 7.51 6.64 6.68 396164
2018-10-10 6.64 7.13 6.43 6.68 389495
2018-10-11 7.11 7.11 6.15 6.23 621117
2018-10-12 6.47 6.56 6.13 6.31 365078
2018-10-15 6.22 6.43 5.89 6.25 257904
2018-10-16 6.27 6.62 6.22 6.27 240930
2018-10-17 6.16 6.27 5.92 6.05 158161
2018-10-18 6.03 6.38 5.96 6.06 320611
2018-10-19 6.08 6.22 5.96 6.03 134590
2018-10-22 6.13 6.19 5.73 5.73 189947
2018-10-23 5.62 5.87 5.35 5.47 484920
2018-10-24 5.47 5.60 4.91 5.04 487604
2018-10-25 5.04 5.24 4.78 4.86 334185
2018-10-26 4.82 5.11 4.57 4.78 391896
2018-10-29 4.78 4.90 4.41 4.44 367969
2018-10-30 4.44 4.70 4.26 4.44 537230
2018-10-31 4.49 4.75 4.39 4.49 188588
2018-11-01 4.49 5.00 4.49 4.81 432132
2018-11-02 4.89 5.06 4.84 4.87 306416
2018-11-05 4.91 5.04 4.71 4.85 163653
2018-11-06 4.87 4.99 4.74 4.78 152518
2018-11-07 4.84 5.04 4.64 4.70 288132
2018-11-08 4.76 5.20 4.61 5.12 283709
2018-11-09 5.09 5.88 4.93 5.54 1091979
2018-11-12 5.52 6.22 4.71 5.25 725890
2018-11-13 5.34 5.95 5.21 5.79 676154
2018-11-14 5.80 6.22 5.64 6.00 598241
2018-11-15 5.90 6.47 5.90 6.19 435393
2018-11-16 6.19 6.79 6.14 6.69 385152
2018-11-19 6.71 7.11 6.62 7.11 495504
2018-11-20 6.95 7.04 6.39 6.73 514172
2018-11-21 6.77 7.18 6.44 6.64 345723
2018-11-23 6.55 6.94 6.30 6.80 68888
2018-11-26 6.90 6.92 6.53 6.83 288812
2018-11-27 6.72 6.80 6.42 6.57 152932
2018-11-28 6.59 6.78 6.23 6.37 310081
2018-11-29 6.32 6.68 6.32 6.60 174204
2018-11-30 6.60 6.80 6.40 6.67 114810
2018-12-03 6.76 6.96 6.57 6.81 234870
2018-12-04 6.74 6.94 6.40 6.45 373945
2018-12-06 6.31 6.48 6.02 6.17 786044
2018-12-07 6.20 6.22 5.60 6.00 302701
2018-12-10 6.06 6.06 5.59 5.81 82795
2018-12-11 5.85 5.85 5.36 5.45 208107
2018-12-12 5.55 5.68 5.32 5.36 109359
2018-12-13 5.38 5.54 5.11 5.15 48935
2018-12-14 5.11 5.43 4.85 5.17 134412
2018-12-17 5.27 5.31 4.86 5.14 154543
2018-12-18 5.14 5.43 4.85 5.08 341878
2018-12-19 5.14 5.36 5.14 5.27 72324
2018-12-20 5.33 5.35 4.86 5.25 125797
2018-12-21 5.24 5.24 5.02 5.15 755673
2018-12-24 5.15 5.31 4.87 5.07 117924
2018-12-26 5.07 5.84 4.93 5.31 224052
2018-12-27 5.29 5.31 4.60 5.12 338775
2018-12-28 5.12 5.53 5.07 5.35 70724
2018-12-31 5.36 5.45 5.11 5.12 41463
2019-01-02 5.08 5.53 4.88 5.38 249678
2019-01-03 5.39 5.80 5.29 5.44 89923
2019-01-04 5.70 5.80 5.39 5.67 224142
2019-01-07 5.68 6.07 5.63 5.70 119652
2019-01-08 5.78 6.07 5.57 5.64 139740
2019-01-09 5.61 5.88 5.61 5.83 103407
2019-01-10 5.96 6.41 5.79 6.31 184792
2019-01-11 6.30 6.43 5.93 6.22 91629
2019-01-14 6.18 6.18 5.59 5.60 224093
2019-01-15 5.69 5.93 5.66 5.89 66339
2019-01-16 6.03 6.03 5.69 5.69 41989
2019-01-17 5.70 6.33 5.70 6.20 104193
2019-01-18 6.21 6.81 6.00 6.55 223269
2019-01-22 6.46 6.80 6.24 6.38 198362
2019-01-23 6.40 6.72 6.02 6.11 98869
2019-01-24 6.05 6.25 5.90 6.03 70049
2019-01-25 6.20 6.24 5.78 5.93 186133
2019-01-28 5.97 6.06 5.60 5.84 214393
2019-01-29 5.77 5.99 5.63 5.86 47695
2019-01-30 5.93 6.09 5.62 5.74 91656
2019-01-31 5.69 6.14 5.64 6.06 52530
2019-02-01 6.12 6.67 5.90 6.44 67909
2019-02-04 6.67 6.67 6.01 6.15 179734
2019-02-05 6.20 6.26 5.81 5.95 58052
2019-02-06 5.84 6.52 5.78 6.28 192253
2019-02-07 6.22 6.48 6.19 6.47 70015
2019-02-08 6.45 6.45 6.16 6.28 71437
2019-02-11 6.24 6.38 6.12 6.33 76970
2019-02-12 6.33 6.48 6.03 6.40 32447
2019-02-13 6.30 6.48 6.24 6.24 23307
2019-02-14 6.21 6.55 6.21 6.55 28233
2019-02-15 6.55 6.89 6.45 6.71 66453
2019-02-19 6.71 6.91 6.29 6.56 74002
2019-02-20 6.56 6.65 6.30 6.30 22018
2019-02-21 6.36 6.51 6.19 6.30 74189
2019-02-22 6.30 6.50 6.23 6.31 38202
2019-02-25 6.56 7.33 6.56 7.06 894390
2019-02-26 7.18 7.70 7.07 7.50 821686
2019-02-27 7.51 7.74 6.73 6.76 266949
2019-02-28 6.78 6.93 6.33 6.59 231266
2019-03-01 6.69 7.14 6.56 6.74 238801
2019-03-04 11.19 11.22 11.17 11.19 26989664
2019-03-05 11.20 11.23 11.19 11.20 6890211
2019-03-06 11.20 11.26 11.20 11.24 1290120
2019-03-07 11.24 11.30 11.21 11.28 2504511
2019-03-08 11.28 11.51 11.24 11.33 1004865
2019-03-11 11.31 11.45 11.24 11.24 299659
2019-03-12 11.25 11.39 11.24 11.35 357050
2019-03-13 11.33 11.34 11.25 11.33 255926
2019-03-14 11.31 11.34 11.28 11.34 122334
2019-03-15 11.30 11.35 11.26 11.34 125043
2019-03-18 11.34 11.35 11.24 11.27 334381
2019-03-19 11.31 11.31 11.21 11.25 1309540
2019-03-20 11.25 11.28 11.20 11.20 1091562
2019-03-21 11.20 11.34 11.18 11.25 3653637
2019-03-22 11.22 11.30 11.22 11.24 962676
2019-03-25 11.22 11.24 11.21 11.24 410447
2019-03-26 11.24 11.24 11.22 11.24 215514
2019-03-27 11.23 11.26 11.21 11.24 884403
2019-03-28 11.25 11.26 11.23 11.26 95580
2019-03-29 11.27 11.28 11.24 11.28 638172
2019-04-01 11.28 11.28 11.24 11.26 320845
2019-04-02 11.26 11.27 11.24 11.24 145359
2019-04-03 11.27 11.27 11.24 11.26 473760
2019-04-04 11.27 11.27 11.24 11.25 102332
2019-04-05 11.25 11.27 11.24 11.24 613280
2019-04-08 11.26 11.26 11.24 11.24 243706
2019-04-09 11.26 11.27 11.24 11.25 672045
2019-04-10 11.26 11.31 11.25 11.31 326310
2019-04-11 11.30 11.34 11.29 11.33 713178
2019-04-12 11.33 11.35 11.33 11.33 356406
2019-04-15 11.33 11.35 11.32 11.32 954843
2019-04-16 11.33 11.39 11.32 11.32 1234640
2019-04-17 11.32 11.35 11.32 11.33 320022
2019-04-18 11.34 11.35 11.33 11.34 168196
2019-04-22 11.35 11.35 11.34 11.34 95960
2019-04-23 11.35 11.35 11.33 11.35 383015
2019-04-24 11.36 11.36 11.34 11.35 72499
2019-04-25 11.35 11.43 11.33 11.38 1320367
2019-04-26 11.41 11.41 11.38 11.38 290691
2019-04-29 11.39 11.41 11.35 11.39 239238
2019-04-30 11.38 11.38 11.34 11.36 67704
2019-05-01 11.36 11.36 11.32 11.32 102690
2019-05-02 11.33 11.33 11.32 11.33 59013
2019-05-03 11.33 11.33 11.32 11.33 52008
2019-05-06 11.32 11.33 11.31 11.33 45081
2019-05-07 11.33 11.33 11.32 11.33 178157
2019-05-08 11.33 11.33 11.28 11.31 205224
2019-05-09 11.31 11.32 11.29 11.31 30568
2019-05-10 11.31 11.32 11.29 11.30 130108
2019-05-13 11.30 11.36 11.30 11.31 75791
2019-05-14 11.32 11.33 11.30 11.30 26556
2019-05-15 11.30 11.32 11.30 11.32 148781
2019-05-16 11.32 11.32 11.31 11.31 136278
2019-05-17 11.31 11.32 11.31 11.32 27006
2019-05-20 11.33 11.33 11.30 11.31 13853
2019-05-21 11.31 11.33 11.31 11.32 14949
2019-05-22 11.33 11.33 11.32 11.33 55347
2019-05-23 11.33 11.33 11.31 11.33 73478
2019-05-24 11.33 11.33 11.30 11.32 103171
2019-05-28 11.32 11.32 11.31 11.32 79389
2019-05-29 11.32 11.32 11.31 11.32 93208
2019-05-30 11.32 11.33 11.31 11.32 117081
2019-05-31 11.32 11.33 11.32 11.33 38202
2019-06-03 11.32 11.33 11.32 11.33 77715
2019-06-04 11.33 11.33 11.32 11.33 82248
2019-06-05 11.33 11.33 11.29 11.30 4719305
2019-06-06 11.30 11.31 11.29 11.29 2478894
2019-06-07 0.00 0.00 0.00 11.29 90
2019-10-23 17.55 17.64 17.50 17.62 62041
2019-10-24 17.66 17.66 17.35 17.49 81011
2019-10-25 17.57 18.00 17.54 17.90 93363
2019-10-28 17.96 18.44 17.96 18.40 119025
2019-10-29 18.40 18.44 18.30 18.37 103608
2019-10-30 18.34 18.34 18.11 18.12 100932
2019-10-31 18.08 18.08 17.64 17.78 88708
2019-11-01 17.95 18.11 17.84 18.11 109926
2019-11-04 18.24 18.55 18.11 18.52 140339
2019-11-05 18.56 18.72 18.42 18.47 86874
2019-11-06 18.52 18.57 18.25 18.29 77852
2019-11-07 18.51 18.57 18.34 18.44 60313
2019-11-08 18.41 18.45 17.89 18.00 129865
2019-11-11 17.84 17.99 17.66 17.75 133220
2019-11-12 17.75 17.80 17.37 17.62 135265
2019-11-13 17.48 17.48 17.08 17.19 134462
2019-11-14 17.14 17.30 16.91 17.19 113388
2019-11-15 17.36 17.55 17.28 17.40 65110
2019-11-18 17.31 17.39 17.21 17.28 53340
2019-11-19 17.35 17.68 17.35 17.53 71986
2019-11-20 17.45 17.76 17.37 17.52 128326
2019-11-21 17.63 17.63 17.24 17.47 98266
2019-11-22 17.48 17.64 17.27 17.53 57620
2019-11-25 17.67 18.21 17.53 18.14 89415
2019-11-26 18.13 18.19 17.78 17.83 91426
2019-11-27 17.88 17.98 17.54 17.72 72632
2019-11-29 17.64 17.86 17.64 17.78 83983
2019-12-02 17.78 18.25 17.74 18.22 155524
2019-12-03 18.04 18.50 17.84 18.07 419897
2019-12-04 18.25 18.50 17.95 18.15 269097
2019-12-05 18.05 18.38 18.05 18.34 168534
2019-12-06 18.44 18.92 18.44 18.87 163644
2019-12-09 18.71 19.03 18.38 18.43 285844
2019-12-10 18.32 18.34 17.87 18.08 175641
2019-12-11 18.17 18.17 17.80 17.81 217154
2019-12-12 18.44 18.89 18.13 18.84 449905
2019-12-13 18.82 19.92 18.75 19.92 332829
2019-12-16 20.00 21.94 19.58 21.56 511240
2019-12-17 21.37 22.46 21.35 22.08 252605
2019-12-18 22.13 22.33 21.81 22.02 180978
2019-12-19 22.18 22.56 22.14 22.34 289851
2019-12-20 22.33 22.47 21.58 21.91 604867
2019-12-23 21.98 22.04 21.50 21.54 114214
2019-12-24 21.59 21.79 21.50 21.64 105507
2019-12-26 21.66 21.94 21.62 21.73 234380
2019-12-27 21.78 21.82 21.49 21.58 132320
2019-12-30 21.68 21.96 21.53 21.78 161617
2019-12-31 21.75 21.94 21.58 21.70 150981
2020-01-02 21.75 21.75 21.10 21.59 178008
2020-01-03 21.39 21.64 21.26 21.53 192258
2020-01-06 21.20 21.66 21.03 21.56 130558
2020-01-07 21.54 21.74 21.35 21.72 111258
2020-01-08 21.70 22.19 21.53 22.14 220650
2020-01-09 22.19 22.32 21.91 21.96 154973
2020-01-10 21.91 21.99 21.67 21.83 181719
2020-01-13 21.92 22.72 21.80 22.48 241755
2020-01-14 22.48 22.52 22.09 22.12 169476
2020-01-15 22.08 22.60 21.89 22.49 221287
2020-01-16 22.43 22.65 22.01 22.64 189155
2020-01-17 22.81 22.81 22.34 22.40 115121
2020-01-21 22.39 23.08 22.02 22.93 276279
2020-01-22 23.05 23.21 22.83 22.96 135567
2020-01-23 22.97 22.97 22.38 22.76 186408
2020-01-24 22.89 22.89 22.09 22.27 129739
2020-01-27 21.82 22.19 20.96 21.75 115096
2020-01-28 21.96 21.96 21.55 21.61 103907
2020-01-29 21.70 22.00 21.39 21.43 131733
2020-01-30 21.28 21.75 21.05 21.72 146153
2020-01-31 21.66 21.66 21.15 21.18 136703
2020-02-03 21.40 21.65 21.08 21.24 191774
2020-02-04 21.53 21.92 21.30 21.79 122042
2020-02-05 22.08 22.08 21.43 21.83 121821
2020-02-06 21.91 22.89 21.73 22.17 225414
2020-02-07 22.26 22.26 21.50 21.67 100037
2020-02-10 21.66 21.80 21.50 21.60 100165
2020-02-11 21.64 23.00 21.46 22.97 178816
2020-02-12 22.96 23.12 22.80 22.86 144153
2020-02-13 22.75 22.96 22.23 22.26 168826
2020-02-14 22.24 23.01 22.21 22.98 130869
2020-02-18 23.00 23.09 22.80 22.90 91840
2020-02-19 22.91 23.20 22.90 23.05 82881
2020-02-20 22.97 23.11 22.74 22.98 81112
2020-02-21 22.92 22.92 22.31 22.40 87846
2020-02-24 21.74 21.80 21.35 21.42 111971
2020-02-25 21.42 21.42 20.01 20.11 149022
2020-02-26 20.11 20.43 19.98 20.10 165597
2020-02-27 19.56 20.88 19.09 20.43 257528
2020-02-28 19.79 20.60 19.62 20.24 354737
2020-03-02 20.64 20.64 19.87 20.30 269160
2020-03-03 20.10 20.69 19.96 20.39 212103
2020-03-04 20.68 20.88 20.18 20.85 106629
2020-03-05 20.42 20.50 19.37 19.37 278145
2020-03-06 19.00 19.04 17.87 17.99 331161
2020-03-09 16.96 17.14 15.92 16.65 203982
2020-03-10 17.12 17.62 16.41 17.09 370503
2020-03-11 16.65 16.88 16.35 16.80 224385
2020-03-12 15.68 16.02 14.37 14.41 327006
2020-03-13 15.05 15.56 13.78 14.67 284373
2020-03-16 13.38 14.60 12.72 12.89 220338
2020-03-17 12.92 15.02 12.80 14.40 616425
2020-03-18 13.44 14.42 12.45 12.98 432758
2020-03-19 12.80 14.62 12.80 14.49 358573
2020-03-20 14.66 15.75 13.69 13.96 384651
2020-03-23 14.47 15.08 12.49 13.93 243834
2020-03-24 14.92 17.64 14.92 17.51 386295
2020-03-25 17.65 18.08 16.45 16.91 443569
2020-03-26 17.27 18.22 16.10 16.60 229691
2020-03-27 15.88 16.46 15.22 15.33 277170
2020-03-30 15.51 16.19 15.06 15.99 209634
2020-03-31 15.88 16.12 15.61 16.12 187557
2020-04-01 15.59 15.83 14.73 14.79 141552
2020-04-02 14.47 15.72 14.47 15.38 155040
2020-04-03 15.13 15.46 14.22 14.82 218475
2020-04-06 15.55 16.33 15.47 16.11 245139
2020-04-07 17.24 17.87 15.42 15.56 343275
2020-04-08 15.76 16.39 15.58 16.04 176366
2020-04-09 16.63 16.63 15.70 16.07 213862
2020-04-13 16.40 16.71 15.61 16.66 176301
2020-04-14 16.84 17.25 16.52 17.18 215246
2020-04-15 16.76 16.80 16.03 16.57 180990
2020-04-16 16.44 16.76 15.56 15.89 193549
2020-04-17 16.44 16.61 16.10 16.35 143086
2020-04-20 15.81 16.35 14.99 15.21 297794
2020-04-21 14.75 15.25 14.27 15.16 139347
2020-04-22 15.63 15.68 15.18 15.35 208680
2020-04-23 15.67 16.10 15.48 15.63 188691
2020-04-24 15.65 15.78 15.20 15.56 127730
2020-04-27 15.58 16.40 15.58 16.33 99308
2020-04-28 16.80 17.08 16.53 16.99 116406
2020-04-29 17.38 18.95 17.33 18.58 261659
2020-04-30 18.05 18.58 17.72 17.76 194316
2020-05-01 17.17 17.49 16.78 17.41 239098
2020-05-04 17.33 17.70 17.15 17.36 189639
2020-05-05 17.68 17.94 17.56 17.58 140672
2020-05-06 17.53 17.56 16.47 16.54 172768
2020-05-07 17.25 18.66 17.25 18.31 410226
2020-05-08 18.96 19.10 18.34 18.76 145714
2020-05-11 18.44 18.56 17.73 17.82 146335
2020-05-12 17.78 17.86 17.11 17.20 200364
2020-05-13 16.81 17.18 16.40 16.86 227533
2020-05-14 16.35 17.12 15.85 16.99 145730
2020-05-15 16.96 17.74 16.95 17.33 161079
2020-05-18 18.35 19.01 18.07 18.98 313274
2020-05-19 18.98 18.99 18.09 18.13 175070
2020-05-20 18.49 19.34 18.43 19.03 214836
2020-05-21 19.03 19.35 18.72 18.85 168909
2020-05-22 18.85 18.85 18.50 18.76 101072
2020-05-26 19.52 21.11 19.41 20.83 286116
2020-05-27 21.11 22.93 21.11 22.58 362106
2020-05-28 23.04 23.14 22.54 22.98 280714
2020-05-29 22.98 22.98 22.10 22.67 335758
2020-06-01 22.75 23.11 21.68 21.84 343676
2020-06-02 21.97 22.16 21.34 21.81 221586
2020-06-03 22.29 23.90 21.89 23.70 369594
2020-06-04 23.26 23.62 22.85 23.59 203521
2020-06-05 24.40 25.31 24.03 24.93 257670
2020-06-08 25.33 25.77 25.00 25.66 526322
2020-06-09 25.46 25.49 24.67 25.24 465579
2020-06-10 25.06 25.33 23.94 24.02 194960
2020-06-11 23.04 23.24 21.73 21.85 284836
2020-06-12 22.92 22.92 22.22 22.57 163300
2020-06-15 21.72 23.16 21.49 23.00 182630
2020-06-16 24.04 24.14 23.36 23.59 270427
2020-06-17 23.64 24.19 23.57 23.78 173965
2020-06-18 23.50 24.11 23.40 23.58 170293
2020-06-19 23.91 23.91 23.13 23.47 310783
2020-06-22 23.22 23.60 22.90 23.37 105446
2020-06-23 23.79 23.84 23.06 23.08 158658
2020-06-24 22.81 22.99 22.50 22.70 209747
2020-06-25 22.63 23.53 22.43 23.48 265351
2020-06-26 23.25 23.51 22.55 23.12 411387
2020-06-29 23.35 23.91 23.09 23.81 142247
2020-06-30 23.77 24.56 23.77 24.44 123880
2020-07-01 24.59 24.71 24.20 24.44 180195
2020-07-02 24.56 24.93 24.50 24.72 124870
2020-07-06 26.30 27.42 24.92 26.32 74630
2020-07-07 25.77 26.40 25.58 26.05 162175
2020-07-08 26.05 26.33 24.76 25.21 289431
2020-07-09 24.83 25.36 24.08 24.43 128695
2020-07-10 24.14 25.18 23.88 25.03 98732
2020-07-13 25.39 25.39 24.53 24.64 99344
2020-07-14 24.62 25.31 24.45 25.24 113188
2020-07-15 25.88 26.36 25.64 26.06 146970
2020-07-16 25.88 26.12 25.44 25.76 81978
2020-07-17 25.24 25.98 25.24 25.56 116831
2020-07-20 25.54 25.57 25.05 25.26 106510
2020-07-21 25.72 25.77 25.19 25.26 124146
2020-07-22 25.07 25.34 24.88 25.13 124787
2020-07-23 24.92 25.22 24.77 24.93 121574
2020-07-24 24.72 25.18 24.44 24.56 93363
2020-07-27 24.41 24.54 24.13 24.24 136741
2020-07-28 24.02 24.42 23.95 24.00 80894
2020-07-29 24.04 24.32 23.79 24.12 111888
2020-07-30 23.76 24.30 23.61 23.74 58668
2020-07-31 23.56 23.56 22.82 23.32 170660
2020-08-03 23.43 24.23 23.29 23.88 112171
2020-08-04 23.71 24.61 23.56 24.54 112047
2020-08-05 24.62 25.39 24.45 25.12 97605
2020-08-06 24.96 25.81 24.96 25.40 73730
2020-08-07 25.34 26.14 25.11 25.91 109563
2020-08-10 26.11 26.11 24.98 25.67 101234
2020-08-11 25.99 26.74 25.82 26.28 125066
2020-08-12 26.39 26.65 25.53 25.89 92436
2020-08-13 25.71 26.08 25.55 25.70 64689
2020-08-14 25.48 25.88 25.48 25.84 58536
2020-08-17 25.86 25.86 25.24 25.49 89356
2020-08-18 25.33 26.04 25.07 25.73 115031
2020-08-19 25.89 26.35 25.85 26.04 118266
2020-08-20 25.66 26.00 25.50 25.85 70805
2020-08-21 25.70 25.77 25.51 25.77 81535
2020-08-24 26.03 26.27 25.77 26.20 126816
2020-08-25 26.44 26.84 25.95 26.21 289118
2020-08-26 26.18 26.18 24.89 25.66 176283
2020-08-27 25.87 25.97 25.44 25.47 68670
2020-08-28 25.54 26.01 24.90 25.82 181478
2020-08-31 25.65 25.70 25.12 25.20 121207
2020-09-01 24.90 25.28 24.89 25.21 180614
2020-09-02 25.23 25.78 24.95 25.71 70249
2020-09-03 25.71 25.71 24.76 24.85 88733
2020-09-04 25.27 25.31 24.60 24.79 112869
2020-09-08 24.52 25.11 23.12 23.23 233487
2020-09-09 23.24 23.90 23.20 23.64 168718
2020-09-10 23.70 23.70 23.28 23.48 98401
2020-09-11 23.44 23.93 23.39 23.50 110470
2020-09-14 23.52 23.64 22.72 23.30 122015
2020-09-15 23.08 23.08 22.53 22.94 98811
2020-09-16 23.09 23.52 22.77 23.29 108445
2020-09-17 23.02 23.23 22.71 22.92 165710
2020-09-18 22.92 23.64 22.71 23.61 505239
2020-09-21 23.01 23.28 22.13 22.33 119853
2020-09-22 22.40 22.93 21.94 22.37 119225
2020-09-23 22.50 23.56 21.69 21.77 114698
2020-09-24 21.46 22.30 21.46 22.04 75944
2020-09-25 21.89 22.09 21.82 21.98 68852
2020-09-28 22.27 23.07 22.27 22.90 98295
2020-09-29 22.79 22.97 22.48 22.67 80802
2020-09-30 22.85 23.20 22.65 22.74 185737
2020-10-01 22.78 22.92 22.48 22.54 104017
2020-10-02 22.03 22.59 21.89 22.52 102863
2020-10-05 22.56 23.41 22.56 23.30 194175
2020-10-06 23.09 24.07 21.95 23.32 182412
2020-10-07 23.72 24.00 23.44 23.71 214877
2020-10-08 24.02 24.23 23.66 23.85 155342
2020-10-09 24.02 24.30 23.92 24.06 100399
2020-10-12 24.00 24.29 24.00 24.16 82050
2020-10-13 24.09 24.44 24.09 24.21 65603
2020-10-14 24.24 24.54 23.76 23.79 65639
2020-10-15 23.59 25.00 23.56 24.39 102411
2020-10-16 24.22 24.63 24.05 24.47 123986
2020-10-19 24.45 25.11 24.45 24.79 107079
2020-10-20 24.96 25.14 24.58 24.92 84123
2020-10-21 24.96 24.96 24.47 24.91 69410
2020-10-22 25.04 25.44 24.56 25.42 85095
2020-10-23 25.66 25.74 25.09 25.28 64098
2020-10-26 25.01 25.19 24.24 25.07 96567
2020-10-27 24.84 25.62 24.42 24.67 67497
2020-10-28 24.28 24.52 23.70 23.90 86636
2020-10-29 23.74 24.61 23.42 24.33 55480
2020-10-30 24.31 24.31 23.12 23.55 100773
2020-11-02 23.63 24.52 22.89 23.91 87354
2020-11-03 24.22 24.65 24.16 24.44 87536
2020-11-04 24.01 24.98 23.69 24.56 62082
2020-11-05 24.40 25.13 24.32 24.91 72852
2020-11-06 25.16 25.16 24.23 24.49 55125
2020-11-09 26.00 26.66 25.33 26.02 152194
2020-11-10 26.17 27.17 25.17 26.91 188165
2020-11-11 27.33 27.56 26.82 26.88 149393
2020-11-12 26.83 27.11 25.60 26.14 156939
2020-11-13 26.12 26.88 25.57 26.52 114516
2020-11-16 27.16 27.56 26.69 27.22 129622
2020-11-17 27.07 27.56 26.56 27.43 111678
2020-11-18 27.56 27.56 26.95 27.00 111780
2020-11-19 26.84 27.06 26.32 26.76 111258
2020-11-20 26.36 27.50 26.19 26.82 96529
2020-11-23 27.08 27.52 26.89 27.43 95319
2020-11-24 27.60 27.82 27.41 27.74 174136
2020-11-25 27.53 27.83 27.08 27.80 114729
2020-11-27 27.68 28.00 27.46 27.73 38054
2020-11-30 27.73 28.00 27.17 27.39 139185
2020-12-01 27.72 27.93 27.45 27.59 95683
2020-12-02 27.50 27.93 27.48 27.74 95271
2020-12-03 27.86 28.00 27.45 27.92 175891
2020-12-04 28.10 28.53 27.66 28.53 187791
2020-12-07 28.36 28.73 28.14 28.50 131071
2020-12-08 28.53 28.72 28.30 28.59 139095
2020-12-09 28.89 28.90 28.06 28.06 214274
2020-12-10 23.87 25.77 23.11 24.43 818691
2020-12-11 24.16 24.99 23.98 24.10 224500
2020-12-14 24.10 24.13 22.23 22.48 444377
2020-12-15 22.59 23.98 22.36 23.76 409052
2020-12-16 23.68 23.79 23.38 23.65 142427
2020-12-17 24.00 24.33 23.74 24.26 193659
2020-12-18 24.21 25.26 24.14 24.89 1581048
2020-12-21 24.89 25.65 24.56 25.65 288562
2020-12-22 25.71 25.71 23.95 23.95 169076
2020-12-23 24.28 25.14 24.15 24.92 144864
2020-12-24 25.12 25.63 24.86 25.26 76232
2020-12-28 25.36 25.74 24.71 25.63 181260
2020-12-29 25.73 26.40 25.68 26.24 207616
2020-12-30 26.18 26.40 25.45 25.46 101056
2020-12-31 25.50 25.86 25.47 25.73 74103
2021-01-04 25.76 26.15 25.29 25.85 138980
2021-01-05 25.56 27.02 25.56 26.46 196299
2021-01-06 26.70 29.07 26.41 28.03 492732
2021-01-07 28.01 28.83 27.59 27.98 228397
2021-01-08 27.98 27.98 27.34 27.38 161077
2021-01-11 27.19 28.22 26.92 28.22 150585
2021-01-12 28.32 28.81 28.13 28.41 225785
2021-01-13 28.55 29.00 28.18 28.27 169560
2021-01-14 28.31 29.08 28.22 28.27 176382
2021-01-15 27.81 27.81 26.20 26.56 276261
2021-01-19 26.59 26.67 26.00 26.25 192476
2021-01-20 26.22 26.71 25.86 26.06 104998
2021-01-21 26.21 26.28 25.20 25.34 153180
2021-01-22 24.97 25.51 24.67 25.39 178206
2021-01-25 25.08 25.31 24.01 24.89 142290
2021-01-26 25.03 25.44 24.51 25.22 102260
2021-01-27 24.78 26.20 23.93 24.11 183287
2021-01-28 24.03 24.60 24.03 24.34 143615
2021-01-29 24.20 24.36 23.78 23.79 202572
2021-02-01 23.79 25.12 23.79 25.06 224761
2021-02-02 25.42 26.34 25.38 26.09 144333
2021-02-03 26.20 26.65 26.13 26.60 205492
2021-02-04 26.67 27.72 26.45 27.47 261918
2021-02-05 27.69 27.69 26.92 27.52 127874
2021-02-08 27.66 28.47 27.54 28.27 168763
2021-02-09 28.46 28.46 26.83 26.95 192451
2021-02-10 26.96 27.16 25.61 25.98 169132
2021-02-11 26.12 26.48 25.57 25.84 176303
2021-02-12 25.56 26.00 25.44 25.74 146610
2021-02-16 25.81 26.82 25.72 26.77 111107
2021-02-17 27.02 27.02 26.25 26.61 89471
2021-02-18 26.59 27.01 26.23 26.83 159878
2021-02-19 26.94 27.08 26.44 26.64 101418
2021-02-22 26.37 27.24 26.35 26.51 197763
2021-02-23 26.61 26.61 25.76 25.97 113935
2021-02-24 26.20 27.38 25.78 27.15 222743
2021-02-25 27.12 27.71 26.18 26.25 149305
2021-02-26 26.32 26.61 25.64 25.64 152687
2021-03-01 26.08 27.08 25.86 26.92 104706
2021-03-02 27.12 27.30 26.61 26.61 122645
2021-03-03 26.71 27.48 26.67 26.68 126371
2021-03-04 26.68 27.24 26.16 26.72 169274
2021-03-05 27.34 27.44 26.83 27.41 155198
2021-03-08 27.55 28.16 27.48 27.85 166160
2021-03-09 27.80 28.13 27.32 27.72 161111
2021-03-10 28.10 28.44 27.60 28.37 126870
2021-03-11 28.33 28.50 27.86 28.42 133920
2021-03-12 28.67 28.89 28.38 28.89 160177
2021-03-15 28.88 28.88 28.04 28.29 144967
2021-03-16 28.23 28.86 27.68 28.15 138453
2021-03-17 28.40 28.89 28.33 28.67 128918
2021-03-18 28.61 29.24 28.50 28.97 241265
2021-03-19 29.00 29.38 28.83 29.06 474041
2021-03-22 28.80 29.46 28.67 28.89 98622
2021-03-23 28.58 28.89 28.28 28.33 234301
2021-03-24 28.70 29.23 28.41 28.63 165613
2021-03-25 28.59 28.84 28.23 28.51 167040
2021-03-26 28.86 29.49 28.71 29.45 153020
2021-03-29 29.30 29.55 29.09 29.18 116617
2021-03-30 29.34 29.72 29.21 29.32 111685
2021-03-31 29.09 29.55 28.89 29.06 334530
2021-04-01 28.96 29.31 28.54 29.24 147334
2021-04-05 29.38 29.51 29.03 29.24 99357
2021-04-06 29.28 29.49 28.78 29.24 169735
2021-04-07 29.24 29.31 28.68 29.02 297225
2021-04-08 28.89 29.27 28.71 29.21 284017
2021-04-09 29.31 29.51 29.05 29.44 119027
2021-04-12 29.52 29.63 29.16 29.29 107295
2021-04-13 29.22 29.52 28.93 29.15 147642
2021-04-14 29.16 29.65 29.08 29.10 73732
2021-04-15 29.29 29.31 28.86 29.04 79060
2021-04-16 29.20 29.39 28.53 29.33 171751
2021-04-19 29.30 29.39 28.85 29.16 146774
2021-04-20 29.12 29.12 28.24 28.37 127896
2021-04-21 28.33 29.33 28.29 29.06 145876
2021-04-22 28.95 29.02 26.38 26.96 518447
2021-04-23 26.85 27.41 26.36 27.12 402759
2021-04-26 27.14 27.88 25.89 26.82 397251
2021-04-27 26.82 28.05 26.72 27.03 329242
2021-04-28 27.06 28.43 26.90 28.05 192003
2021-04-29 28.29 28.50 28.18 28.36 94781
2021-04-30 28.25 28.52 27.84 28.23 144882
2021-05-03 28.37 28.79 27.93 28.05 188678
2021-05-04 27.90 28.08 27.39 27.50 116016
2021-05-05 27.79 27.94 27.19 27.54 234798
2021-05-06 27.65 28.41 27.52 28.35 114864
2021-05-07 28.01 28.36 27.74 27.99 113933
2021-05-10 27.89 28.89 27.89 28.05 178908
2021-05-11 28.97 31.06 28.00 30.97 211497
2021-05-12 31.11 31.15 29.65 29.76 189537
2021-05-13 29.84 30.87 29.80 30.76 204095
2021-05-14 31.02 31.10 30.60 31.00 95580
2021-05-17 30.82 30.99 30.04 30.86 190777
2021-05-18 30.93 31.28 30.77 30.77 218340
2021-05-19 30.58 31.22 29.93 30.93 128193
2021-05-20 30.87 31.22 30.84 31.15 131226
2021-05-21 31.22 31.32 30.68 30.84 130497
2021-05-24 30.88 31.13 30.39 30.63 104850
2021-05-25 30.75 30.79 29.55 29.57 81218
2021-05-26 29.77 30.20 29.56 29.91 76306
2021-05-27 30.24 30.44 29.49 29.49 125905
2021-05-28 29.55 30.18 29.35 30.09 77951
2021-06-01 30.24 30.52 30.06 30.11 168340
2021-06-02 30.22 30.22 29.43 30.01 190100
2021-06-03 29.77 30.17 29.38 30.14 124832
2021-06-04 30.11 30.22 29.40 30.02 103549
2021-06-07 30.05 30.05 29.77 29.88 93287
2021-06-08 29.84 30.05 29.58 29.92 113391
2021-06-09 29.81 29.88 29.65 29.78 117087
2021-06-10 29.96 30.12 29.66 29.68 105207
2021-06-11 29.88 29.89 29.60 29.70 53352
2021-06-14 29.52 29.68 29.03 29.22 105338
2021-06-15 29.25 29.73 29.04 29.56 90288
2021-06-16 29.58 29.58 28.78 29.12 110781
2021-06-17 29.24 29.24 27.92 28.58 100554
2021-06-18 28.12 28.25 27.77 27.96 340641
2021-06-21 28.20 28.47 27.99 28.22 82498
2021-06-22 28.21 28.40 27.74 28.29 96774
2021-06-23 28.07 28.31 28.02 28.12 86382
2021-06-24 28.18 28.24 27.73 28.21 186543
2021-06-25 28.24 28.73 27.68 27.83 574616
2021-06-28 27.84 27.88 26.92 27.61 317214
2021-06-29 27.78 28.07 27.61 27.89 87399
2021-06-30 27.86 27.86 26.94 26.96 96183
2021-07-01 27.17 27.81 27.11 27.60 90666
2021-07-02 27.63 27.63 27.20 27.44 97323
2021-07-06 27.42 27.76 27.20 27.67 144702
2021-07-07 27.64 28.28 27.55 27.99 129775
2021-07-08 27.51 28.01 27.19 27.79 148405
2021-07-09 28.18 28.28 27.64 27.74 95262
2021-07-12 27.89 28.40 27.89 27.96 130025
2021-07-13 27.72 28.07 27.48 27.85 141536
2021-07-14 27.99 28.32 27.21 27.44 102874
2021-07-15 27.47 27.67 26.99 27.36 96450
2021-07-16 27.47 28.10 27.33 27.85 173324
2021-07-19 27.84 28.06 27.09 27.38 221312
2021-07-20 27.50 28.31 27.50 27.77 178062
2021-07-21 28.03 28.62 27.88 28.41 82113
2021-07-22 28.26 28.34 27.96 28.13 62336
2021-07-23 28.26 28.60 28.04 28.28 51747
2021-07-26 28.31 28.56 28.25 28.36 49815
2021-07-27 28.32 28.32 28.00 28.04 51671
2021-07-28 28.18 28.55 28.00 28.44 60984
2021-07-29 28.57 29.00 28.27 28.67 64246
2021-07-30 28.73 29.04 28.65 28.68 74756
2021-08-02 28.76 29.28 28.54 28.79 86294
2021-08-03 28.82 29.12 28.62 28.87 126058
2021-08-04 28.70 28.96 28.24 28.46 73082
2021-08-05 28.56 29.45 28.56 29.43 70899
2021-08-06 29.64 29.87 28.97 29.69 57537
2021-08-09 29.56 29.86 28.95 29.66 52427
2021-08-10 29.60 30.12 28.88 29.36 99020
2021-08-11 29.52 30.01 28.60 28.99 186214
2021-08-12 28.93 29.54 28.78 29.51 96966
2021-08-13 29.60 29.60 29.02 29.16 49551
2021-08-16 29.00 29.16 28.78 29.03 78313
2021-08-17 28.84 29.49 28.84 29.36 81967
2021-08-18 29.34 29.48 29.00 29.00 65376
2021-08-19 28.77 29.16 28.77 28.87 123516
2021-08-20 28.83 29.89 28.83 29.48 123545
2021-08-23 29.67 29.91 28.89 29.78 73966
2021-08-24 29.77 29.77 29.10 29.20 37741
2021-08-25 29.20 29.73 29.20 29.57 67347
2021-08-26 29.52 29.81 29.33 29.33 59843
2021-08-27 29.46 30.44 29.46 30.41 111537
2021-08-30 30.49 30.49 29.84 29.91 66618
2021-08-31 30.13 31.11 30.13 30.97 183773
2021-09-01 30.95 30.95 30.44 30.67 66557
2021-09-02 30.66 30.82 30.12 30.37 55838
2021-09-03 30.24 30.48 30.00 30.48 50469
2021-09-07 30.48 30.50 30.04 30.12 51666
2021-09-08 30.01 30.48 29.78 30.40 104177
2021-09-09 30.48 30.76 30.00 30.12 119117
2021-09-10 30.22 30.22 29.23 29.37 74191
2021-09-13 29.53 29.56 29.01 29.43 48012
2021-09-14 29.51 29.51 28.80 28.86 65776
2021-09-15 28.88 29.47 28.75 29.47 61683
2021-09-16 29.44 29.60 28.65 28.84 53482
2021-09-17 29.01 29.77 28.48 29.04 319916
2021-09-20 28.49 29.56 27.75 28.49 106258
2021-09-21 28.58 29.02 28.09 28.13 343408
2021-09-22 28.45 28.73 28.24 28.58 40999
2021-09-23 28.64 29.25 28.61 29.18 50904
2021-09-24 28.88 29.49 28.68 29.05 87993
2021-09-27 29.10 30.18 29.10 29.91 65488
2021-09-28 30.00 30.00 29.04 29.20 122546
2021-09-29 29.10 29.69 28.92 29.27 63812
2021-09-30 29.34 30.17 29.22 29.29 70827
2021-10-01 29.27 29.77 29.10 29.28 188030
2021-10-04 29.28 29.33 28.83 29.28 186624
2021-10-05 29.33 29.92 29.32 29.86 112981
2021-10-06 29.59 30.29 29.52 30.16 73122
2021-10-07 30.37 31.02 30.29 30.82 109543
2021-10-08 30.85 31.11 30.61 30.84 81972
2021-10-11 30.89 31.09 30.17 30.29 71307
2021-10-12 30.39 30.64 30.04 30.33 65673
2021-10-13 30.53 30.53 30.00 30.28 75476
2021-10-14 30.66 30.87 30.29 30.78 77742
2021-10-15 30.67 31.10 30.57 30.79 155837
2021-10-18 30.71 31.16 30.03 30.67 119286
2021-10-19 30.87 31.07 30.64 30.71 24936
2021-10-20 30.72 31.07 30.36 30.89 49416
2021-10-21 30.96 31.30 30.96 31.24 110988
2021-10-22 31.29 31.66 30.92 31.60 129532
2021-10-25 31.72 31.92 31.56 31.76 76680
2021-10-26 31.77 31.77 31.02 31.15 69158
2021-10-27 31.02 31.29 30.20 30.28 62192
2021-10-28 30.46 30.80 30.12 30.60 68935
2021-10-29 30.60 30.82 29.92 30.72 81841
2021-11-01 30.88 31.35 30.74 31.24 94623
2021-11-02 31.20 31.30 30.68 31.23 54078
2021-11-03 31.23 32.05 30.85 32.00 119403
2021-11-04 32.09 32.15 31.07 31.22 66336
2021-11-05 31.31 32.04 31.25 31.88 103047
2021-11-08 32.00 32.13 31.42 31.88 67866
2021-11-09 31.82 31.97 31.51 31.67 54285
2021-11-10 31.54 31.79 31.42 31.52 48422
2021-11-11 31.68 32.10 31.68 31.92 42700
2021-11-12 31.96 32.15 31.48 31.52 55674
2021-11-15 31.50 31.75 31.24 31.54 103815
2021-11-16 31.44 31.76 30.52 30.71 85223
2021-11-17 30.81 30.81 30.05 30.44 91039
2021-11-18 30.35 30.53 30.15 30.26 83927
2021-11-19 30.12 30.34 29.85 30.00 78165
2021-11-22 30.21 30.92 29.87 30.32 88076
2021-11-23 30.47 30.47 30.08 30.35 115449
2021-11-24 30.39 30.78 30.19 30.68 53174
2021-11-26 29.94 29.94 28.66 29.64 103225
2021-11-29 30.14 30.14 28.76 29.23 140827
2021-11-30 28.11 28.59 23.25 24.97 876800
2021-12-01 25.30 26.98 25.01 26.97 430195
2021-12-02 26.93 27.99 26.69 27.73 299085
2021-12-03 27.76 27.87 27.03 27.50 188138
2021-12-06 27.67 28.77 27.51 28.42 142906
2021-12-07 28.61 29.15 28.37 28.41 164722
2021-12-08 28.51 28.64 28.03 28.30 107763
2021-12-09 28.00 28.02 27.17 27.32 242592
2021-12-10 27.38 27.70 26.31 26.58 202410
2021-12-13 26.64 27.94 26.64 27.49 173934
2021-12-14 27.47 28.20 27.41 27.57 168774
2021-12-15 27.58 27.61 26.76 27.44 166261
2021-12-16 27.69 27.99 27.17 27.34 133341
2021-12-17 27.48 27.48 24.83 26.13 2196216
2021-12-20 25.72 25.85 25.23 25.83 267788
2021-12-21 26.20 26.46 25.48 26.15 136503
2021-12-22 26.16 26.74 25.34 26.74 71624
2021-12-23 27.08 27.42 26.62 27.23 70839
2021-12-27 27.48 27.66 26.87 27.61 111845
2021-12-28 27.66 27.91 27.24 27.65 80561
2021-12-29 27.62 27.90 27.06 27.48 120384
2021-12-30 27.48 27.59 27.09 27.40 88085
2021-12-31 27.44 27.44 26.94 27.22 57602
2022-01-03 27.35 28.40 27.35 28.00 141340
2022-01-04 28.12 28.33 27.62 28.12 88944
2022-01-05 28.13 28.29 27.59 27.77 97548
2022-01-06 27.90 28.35 27.47 28.28 82678
2022-01-07 28.39 29.05 28.27 28.92 97841
2022-01-10 28.77 29.08 28.57 28.68 120534
2022-01-11 28.75 28.84 28.48 28.65 68022
2022-01-12 28.52 28.69 28.21 28.33 97539
2022-01-13 28.47 28.68 27.77 28.07 60365
2022-01-14 27.76 28.32 27.66 28.10 82541
2022-01-18 27.90 27.95 27.41 27.48 83583
2022-01-19 27.48 27.53 27.16 27.18 43881
2022-01-20 27.58 28.08 27.11 27.11 84867
2022-01-21 27.11 27.91 27.11 27.47 155731
2022-01-24 27.21 28.32 27.00 28.19 128571
2022-01-25 28.06 28.60 27.56 28.32 160566
2022-01-26 28.54 29.02 28.18 28.45 158762
2022-01-27 28.32 28.64 27.59 28.11 177903
2022-01-28 28.08 28.56 27.82 28.44 124053
2022-01-31 28.42 29.16 28.22 29.16 124294
2022-02-01 28.97 29.37 28.73 29.32 162985
2022-02-02 29.11 29.85 29.11 29.66 154059
2022-02-03 29.51 29.84 29.39 29.50 104179
2022-02-04 29.58 29.65 29.19 29.39 270875
2022-02-07 29.32 30.17 28.92 29.91 292092
2022-02-08 31.11 33.42 31.11 32.75 796770
2022-02-09 33.08 33.93 32.80 33.88 261848
2022-02-10 33.42 33.88 32.66 32.99 279774
2022-02-11 32.87 33.20 32.28 32.56 195986
2022-02-14 32.61 33.09 32.41 32.71 199941
2022-02-15 33.00 33.48 32.89 33.44 129449
2022-02-16 33.21 34.00 33.21 33.94 135202
2022-02-17 33.83 34.16 33.33 33.81 165348
2022-02-18 33.67 34.33 33.66 34.13 185256
2022-02-22 33.91 34.36 33.63 34.00 181883
2022-02-23 34.16 34.36 33.47 33.77 286494
2022-02-24 32.60 34.16 31.60 33.99 205258
2022-02-25 34.07 34.29 33.64 33.83 128423
2022-02-28 33.42 33.83 33.31 33.53 138314
2022-03-01 33.53 33.88 32.46 32.79 181145
2022-03-02 32.86 33.90 32.86 33.77 94173
2022-03-03 33.91 34.18 33.52 33.77 66838
2022-03-04 33.35 33.65 33.13 33.52 120136
2022-03-07 33.56 33.78 32.31 32.46 124686
2022-03-08 32.63 32.63 28.89 30.13 671897
2022-03-09 30.71 32.01 30.71 31.25 247011
2022-03-10 31.01 31.82 30.84 31.48 94893
2022-03-11 31.76 32.25 31.59 31.68 128940
2022-03-14 31.96 32.22 31.73 32.05 198391
2022-03-15 32.43 32.67 31.58 31.86 167964
2022-03-16 32.25 33.22 32.07 33.16 260869
2022-03-17 33.01 33.63 32.74 33.58 131629
2022-03-18 33.78 33.89 33.25 33.62 381530
2022-03-21 33.80 34.30 33.31 33.94 129766
2022-03-22 33.79 34.44 33.79 34.22 137493
2022-03-23 33.92 34.19 33.55 33.69 291489
2022-03-24 33.71 34.31 33.63 34.29 121059
2022-03-25 34.44 34.44 33.81 34.17 162096
2022-03-28 34.25 34.36 33.74 33.84 97177
2022-03-29 34.17 34.44 33.78 34.20 164731
2022-03-30 34.26 34.36 33.49 33.60 149013
2022-03-31 33.50 33.76 32.89 32.99 106371
2022-04-01 33.17 33.59 33.03 33.56 182551
2022-04-04 33.57 33.78 33.13 33.47 85961
2022-04-05 33.52 33.54 32.61 32.72 128477
2022-04-06 32.44 32.80 32.16 32.48 125311
2022-04-07 32.44 32.93 32.29 32.69 106256
2022-04-08 32.66 33.01 32.28 32.30 95539
2022-04-11 32.29 33.07 31.16 31.25 156505
2022-04-12 31.29 31.93 31.29 31.55 134385
2022-04-13 31.54 31.97 31.54 31.82 69187
2022-04-14 31.75 31.97 31.55 31.97 110333
2022-04-18 31.76 31.91 31.49 31.77 80685
2022-04-19 31.70 32.61 31.70 32.43 99918
2022-04-20 32.60 33.07 32.41 32.67 140728
2022-04-21 32.98 32.98 31.56 31.65 105057
2022-04-22 31.65 31.65 30.47 30.62 110247
2022-04-25 30.30 31.36 30.00 31.18 154588
2022-04-26 30.84 31.06 30.52 30.62 128965
2022-04-27 30.52 30.96 30.09 30.28 126567
2022-04-28 30.62 31.17 30.24 30.82 98111
2022-04-29 30.64 30.79 30.01 30.12 124283
2022-05-02 30.02 30.73 29.79 30.36 139821
2022-05-03 30.24 30.83 30.16 30.74 116293
2022-05-04 30.80 31.30 30.34 31.30 102723
2022-05-05 32.44 34.22 32.22 33.41 352941
2022-05-06 33.58 33.67 32.05 32.08 131924
2022-05-09 32.03 32.45 31.64 32.42 175945
2022-05-10 32.60 33.04 30.70 31.43 152185
2022-05-11 31.50 32.60 31.47 31.83 104636
2022-05-12 31.96 31.96 30.64 31.18 68463
2022-05-13 31.40 32.27 31.32 31.56 90166
2022-05-16 31.25 31.67 30.74 31.40 89928
2022-05-17 31.87 32.76 31.87 32.76 103401
2022-05-18 32.69 32.86 31.95 32.01 187776
2022-05-19 31.81 32.52 31.81 32.27 141363
2022-05-20 32.50 32.50 31.56 31.92 108285
2022-05-23 32.40 32.44 31.81 31.90 123342
2022-05-24 31.72 32.25 31.09 32.10 83884
2022-05-25 32.02 32.43 31.65 32.13 106044
2022-05-26 32.33 33.10 32.33 32.75 75962
2022-05-27 32.99 33.35 32.90 33.31 71716
2022-05-31 32.95 33.53 32.72 33.36 172534
2022-06-01 33.55 33.72 33.06 33.32 126416
2022-06-02 33.51 34.88 33.51 34.86 497839
2022-06-03 34.85 35.10 34.16 34.73 181586
2022-06-06 34.86 35.48 34.65 35.25 334723
2022-06-07 35.04 35.70 34.96 35.66 246786
2022-06-08 35.58 36.02 35.19 35.45 191801
2022-06-09 35.28 35.33 34.65 35.24 109152
2022-06-10 34.99 34.99 33.54 33.62 128612
2022-06-13 32.94 33.01 31.92 32.47 122598
2022-06-14 32.65 33.04 32.32 32.59 86951
2022-06-15 32.88 33.57 32.01 33.03 113141
2022-06-16 32.45 32.53 31.67 32.11 154613
2022-06-17 32.19 32.86 31.83 32.40 532559
2022-06-21 32.60 33.22 32.36 32.57 167179
2022-06-22 32.36 32.44 32.00 32.21 121428
2022-06-23 32.07 32.44 31.66 31.98 133103
2022-06-24 32.07 33.31 32.07 32.99 281236
2022-06-27 33.27 33.68 33.03 33.57 128711
2022-06-28 33.72 34.25 33.48 33.80 121394
2022-06-29 33.85 34.13 33.05 34.02 176996
2022-06-30 33.56 34.86 32.49 34.70 180740
2022-07-01 34.40 35.56 34.40 35.33 204558
2022-07-05 34.96 35.22 34.10 34.81 213313
2022-07-06 34.57 34.57 33.53 33.73 120856
2022-07-07 33.79 34.28 33.42 33.57 143862
2022-07-08 33.43 33.82 32.98 33.20 105230
2022-07-11 33.15 34.42 33.15 34.21 173484
2022-07-12 34.27 36.02 34.27 35.04 243722
2022-07-13 34.83 35.18 34.43 34.80 183467
2022-07-14 34.16 35.41 34.00 35.24 145534
2022-07-15 35.83 36.58 35.09 36.55 196481
2022-07-18 36.73 37.05 36.28 36.29 161912
2022-07-19 36.72 37.88 36.72 37.40 281286
2022-07-20 37.31 37.50 36.90 37.21 175000
2022-07-21 36.85 37.06 36.47 36.89 226397
2022-07-22 37.05 37.22 36.33 36.78 183429
2022-07-25 37.08 37.54 36.72 37.24 165525
2022-07-26 37.20 37.85 37.20 37.59 119637
2022-07-27 38.00 38.15 37.48 37.97 162571
2022-07-28 37.96 38.80 37.76 38.78 238378
2022-07-29 38.87 39.49 38.67 38.72 242581
2022-08-01 38.64 38.70 38.16 38.56 167132
2022-08-02 38.56 39.22 37.57 38.83 197559
2022-08-03 39.09 39.25 38.24 38.89 247376
2022-08-04 39.49 41.92 38.86 39.90 466323
2022-08-05 39.50 40.27 38.91 39.81 242325
2022-08-08 39.68 40.42 39.36 39.96 343849
2022-08-09 40.00 41.40 39.70 41.24 242484
2022-08-10 41.56 41.56 40.87 40.96 268411
2022-08-11 41.07 41.90 40.65 41.68 199755
2022-08-12 41.83 42.73 41.47 42.63 197694
2022-08-15 42.59 43.61 41.93 42.34 241020
2022-08-16 42.22 42.52 41.92 42.22 189915
2022-08-17 41.81 42.74 41.56 42.51 144864
2022-08-18 42.51 42.96 42.23 42.61 97074
2022-08-19 42.32 42.41 41.68 42.37 120170
2022-08-22 42.04 42.24 41.69 41.88 163248
2022-08-23 41.84 42.22 41.79 41.87 129136
2022-08-24 41.68 42.05 41.56 41.94 84143
2022-08-25 42.01 42.62 41.84 42.49 132558
2022-08-26 42.70 43.10 41.67 41.72 104773
2022-08-29 41.40 41.88 41.21 41.51 129037
2022-08-30 41.53 41.65 40.77 41.56 165528
2022-08-31 41.53 41.58 41.07 41.26 164013
2022-09-01 40.95 41.44 39.94 40.41 222885
2022-09-02 40.77 41.26 39.51 39.68 116347
2022-09-06 39.60 39.66 38.23 38.59 203586
2022-09-07 38.34 38.85 38.34 38.65 174474
2022-09-08 38.58 38.58 37.69 38.13 172980
2022-09-09 38.45 39.11 38.40 38.78 103468
2022-09-12 39.05 39.70 38.83 39.61 123543
2022-09-13 38.87 38.97 38.08 38.08 148981
2022-09-14 38.11 38.47 37.86 38.30 120127
2022-09-15 38.02 38.25 37.51 37.76 123120
2022-09-16 37.57 37.57 36.66 37.50 265605
2022-09-19 37.11 38.39 37.11 38.39 132255
2022-09-20 38.27 38.65 37.02 37.44 173398
2022-09-21 37.57 37.85 36.84 36.91 115074
2022-09-22 36.75 36.75 35.83 36.56 199593
2022-09-23 36.16 36.16 34.75 35.67 271215
2022-09-26 35.46 36.12 35.46 36.05 173308
2022-09-27 36.31 36.68 35.74 36.15 186399
2022-09-28 36.24 37.13 35.56 37.02 173666
2022-09-29 36.65 36.65 35.86 36.44 170185
2022-09-30 36.46 37.57 36.46 36.86 321619
2022-10-03 37.04 37.80 36.69 37.39 115166
2022-10-04 37.83 38.95 37.83 38.90 133890
2022-10-05 38.82 39.54 38.66 39.31 113917
2022-10-06 39.19 39.78 38.83 38.88 78077
2022-10-07 38.64 39.07 37.54 37.78 130151
2022-10-10 37.82 38.46 37.75 37.92 82656
2022-10-11 37.74 38.89 37.74 38.32 204504
2022-10-12 38.41 39.28 37.63 38.18 90184
2022-10-13 37.73 39.75 37.03 39.66 126245
2022-10-14 39.81 40.21 38.30 38.51 140406
2022-10-17 39.12 39.74 38.80 38.89 209423
2022-10-18 39.28 39.90 39.15 39.50 123304
2022-10-19 39.18 39.66 39.03 39.51 78059
2022-10-20 39.47 39.64 38.74 39.19 102314
2022-10-21 39.52 41.04 39.51 40.81 167096
2022-10-24 41.27 41.27 40.63 40.64 97335
2022-10-25 40.52 40.94 40.52 40.80 120613
2022-10-26 41.17 41.70 40.95 41.12 129498
2022-10-27 41.54 42.12 41.36 41.44 108213
2022-10-28 41.67 42.95 41.67 42.67 150828
2022-10-31 42.80 42.80 41.44 41.48 165852
2022-11-01 42.05 42.05 40.76 40.76 146601
2022-11-02 40.62 41.74 40.58 40.81 166412
2022-11-03 40.40 40.44 39.86 39.87 105392
2022-11-04 40.31 41.12 40.18 41.12 153645
2022-11-07 41.11 41.60 40.66 41.28 123610
2022-11-08 41.43 41.79 40.98 41.62 145271
2022-11-09 41.55 41.75 40.80 41.06 95130
2022-11-10 42.03 42.72 42.03 42.33 160672
2022-11-11 42.51 42.79 41.84 41.84 91323
2022-11-14 41.73 42.60 41.30 41.95 181833
2022-11-15 42.46 44.00 41.93 42.93 419276
2022-11-16 43.19 43.21 42.07 42.44 158202
2022-11-17 42.06 43.12 41.75 42.88 162047
2022-11-18 43.44 43.44 42.43 42.65 184088
2022-11-21 42.80 43.23 42.76 42.92 233025
2022-11-22 43.56 45.74 43.46 45.18 391275
2022-11-23 45.46 45.47 44.32 44.59 137029
2022-11-25 44.07 44.76 44.07 44.59 83877
2022-11-28 44.16 44.62 43.34 43.60 253235
2022-11-29 43.59 44.84 43.17 44.42 190865
2022-11-30 44.59 45.28 43.82 45.10 338789
2022-12-01 45.00 45.74 44.63 45.69 254157
2022-12-02 45.44 45.78 45.00 45.75 163451
2022-12-05 45.43 45.78 43.20 43.72 175299
2022-12-06 43.84 44.25 43.28 43.63 204302
2022-12-07 43.59 43.72 42.45 42.86 215277
2022-12-08 42.88 43.46 42.20 42.60 162420
2022-12-09 42.32 42.44 41.51 41.51 246973
2022-12-12 41.61 42.33 40.56 41.49 250949
2022-12-13 42.69 43.48 42.16 42.45 288236
2022-12-14 42.32 42.66 41.07 41.35 219413
2022-12-15 41.06 41.85 39.88 40.37 335463
2022-12-16 40.16 41.03 39.79 40.88 1726098
2022-12-19 40.95 41.88 40.87 41.82 220668
2022-12-20 42.08 42.88 42.04 42.84 244703
2022-12-21 43.32 43.82 43.20 43.80 225267
2022-12-22 43.76 43.80 42.27 43.04 145698
2022-12-23 43.12 43.37 42.88 42.91 99252
2022-12-27 43.01 43.16 42.52 42.78 96624
2022-12-28 42.63 42.76 42.27 42.43 99832
2022-12-29 42.72 43.54 42.67 42.97 136869
2022-12-30 42.76 42.95 41.81 42.36 224946
2023-01-03 42.28 42.67 41.86 42.40 173207
2023-01-04 42.75 42.94 41.95 42.06 163010
2023-01-05 41.78 42.38 41.47 42.18 166410
2023-01-06 42.35 43.16 41.78 42.56 163026
2023-01-09 42.67 43.24 42.11 42.22 151278
2023-01-10 42.39 42.60 41.76 41.83 212310
2023-01-11 41.75 41.75 40.82 41.02 300609
2023-01-12 41.33 41.64 40.53 41.39 288306
2023-01-13 41.12 41.75 40.85 41.60 219246
2023-01-17 41.78 42.00 41.38 41.80 179777
2023-01-18 41.88 42.20 41.55 41.64 176712
2023-01-19 41.38 41.38 40.77 40.96 211347
2023-01-20 41.28 42.21 40.33 40.64 300276
2023-01-23 40.51 40.75 36.84 37.60 629291
2023-01-24 37.66 39.34 37.20 38.80 501966
2023-01-25 38.73 39.52 38.48 39.44 244982
2023-01-26 39.56 40.09 39.56 40.03 256707
2023-01-27 39.88 39.88 38.47 38.51 171247
2023-01-30 38.47 38.94 38.10 38.15 163795
2023-01-31 38.39 39.07 38.14 39.06 316802
2023-02-01 38.86 39.65 38.68 39.20 224437
2023-02-02 39.20 39.56 38.45 38.65 363084
2023-02-03 38.65 40.20 38.64 40.08 410789
2023-02-06 40.08 40.08 39.04 39.28 286872
2023-02-07 39.07 39.92 38.99 39.82 234522
2023-02-08 41.33 45.33 40.28 44.33 760637
2023-02-09 44.38 44.48 43.13 44.06 313996
2023-02-10 44.44 46.46 44.21 46.20 535149
2023-02-13 46.03 46.20 45.32 46.05 349542
2023-02-14 46.22 46.40 45.68 46.08 478757
2023-02-15 45.85 46.84 45.71 46.60 295933
2023-02-16 46.46 46.58 45.86 45.89 286875
2023-02-17 46.04 46.38 45.97 46.10 259809
2023-02-21 45.70 45.79 44.95 44.96 366700
2023-02-22 44.88 45.23 44.21 44.72 277539
2023-02-23 44.77 45.26 44.21 44.30 195581
2023-02-24 44.18 44.61 43.97 44.44 139284
2023-02-27 44.60 44.94 44.10 44.48 198787
2023-02-28 44.62 46.11 44.62 44.81 302980
2023-03-01 44.68 45.64 44.68 45.60 274466
2023-03-02 45.37 46.11 45.03 46.11 145793
2023-03-03 46.11 46.40 45.80 46.30 248670
2023-03-06 46.15 46.31 45.91 46.01 258180
2023-03-07 46.13 46.45 45.90 46.44 256587
2023-03-08 46.45 47.27 46.43 46.67 268314
2023-03-09 46.70 46.70 45.20 45.21 253568
2023-03-10 44.83 44.83 43.40 43.47 259395
2023-03-13 42.64 42.80 40.16 40.68 382407
2023-03-14 41.00 42.76 41.00 42.17 274077
2023-03-15 40.95 40.95 39.77 40.66 319484
2023-03-16 40.18 41.99 39.78 41.82 290423
2023-03-17 41.74 41.74 40.70 40.77 513828
2023-03-20 41.12 42.26 40.89 42.13 261432
2023-03-21 43.05 43.76 42.97 43.56 233457
2023-03-22 43.56 43.56 41.96 42.02 126582
2023-03-23 42.36 43.16 41.89 42.90 301324
2023-03-24 42.64 43.16 41.30 43.06 259551
2023-03-27 43.75 44.41 43.01 44.37 203472
2023-03-28 44.37 44.93 44.20 44.74 181521
2023-03-29 45.12 45.38 44.56 44.90 216407
2023-03-30 45.20 45.84 44.58 44.93 230469
2023-03-31 45.01 46.22 44.81 46.01 614958
2023-04-03 46.17 46.28 45.08 45.35 286285
2023-04-04 45.33 45.51 43.56 43.96 196310
2023-04-05 43.55 43.80 43.27 43.76 164513
2023-04-06 43.84 44.22 43.55 44.04 135753
2023-04-10 44.03 44.56 43.97 44.22 190507
2023-04-11 44.41 45.00 44.10 44.12 129456
2023-04-12 44.19 45.27 44.19 45.07 138071
2023-04-13 44.99 45.64 44.97 45.63 136901
2023-04-14 45.88 46.25 45.55 45.90 129818
2023-04-17 45.67 45.85 45.19 45.74 134975
2023-04-18 45.91 46.33 45.65 46.24 136530
2023-04-19 45.95 46.43 45.70 46.33 118199
2023-04-20 46.09 46.17 45.35 46.06 476806
2023-04-21 45.90 46.09 45.21 45.57 151411
2023-04-24 45.44 45.81 44.83 44.96 167539
2023-04-25 44.49 44.64 43.76 43.77 119947
2023-04-26 43.70 43.70 42.54 42.78 134822
2023-04-27 42.80 43.00 42.27 42.72 96264
2023-04-28 42.44 43.69 42.30 43.59 192879
2023-05-01 43.55 44.24 43.55 44.16 159480
2023-05-02 43.92 43.92 41.87 42.56 164288
2023-05-03 42.65 43.12 42.12 42.12 217935
2023-05-04 39.64 39.64 33.08 36.67 847073
2023-05-05 37.54 39.63 37.40 39.08 275652
2023-05-08 39.22 39.27 36.98 37.06 241956
2023-05-09 36.79 37.68 36.32 37.12 197255
2023-05-10 37.56 37.56 36.62 37.29 181368
2023-05-11 36.75 37.09 36.20 36.20 235030
2023-05-12 36.54 38.50 36.48 38.31 315337
2023-05-15 38.28 38.94 38.08 38.49 305050
2023-05-16 38.15 38.35 37.91 37.92 219082
2023-05-17 37.98 38.49 37.66 38.08 346700
2023-05-18 37.87 38.15 37.09 37.48 217797
2023-05-19 38.08 38.30 37.51 37.75 119601
2023-05-22 37.96 38.02 37.30 37.49 151121
2023-05-23 37.49 38.10 37.49 37.55 157592
2023-05-24 37.30 37.47 36.16 36.38 120723
2023-05-25 36.12 36.72 35.85 36.68 150367
2023-05-26 36.55 37.13 36.41 36.79 118746
2023-05-30 36.60 37.55 35.79 35.80 112002
2023-05-31 35.76 36.03 35.29 35.68 253750
2023-06-01 35.76 35.79 35.32 35.44 202169
2023-06-02 35.58 37.49 35.58 37.37 219064
2023-06-05 37.14 37.14 35.91 36.90 196105
2023-06-06 36.89 37.86 36.30 37.78 199786
2023-06-07 38.08 38.73 37.90 38.54 204534
2023-06-08 38.47 38.96 38.30 38.82 171015
2023-06-09 38.84 39.11 38.56 39.00 85637
2023-06-12 38.92 39.13 38.56 38.88 120710
2023-06-13 39.03 40.28 38.99 39.70 159687
2023-06-14 39.72 40.83 39.41 40.66 164841
2023-06-15 40.31 40.62 39.62 40.21 192854
2023-06-16 40.52 40.52 39.43 39.98 468744
2023-06-20 39.93 40.04 39.28 39.73 94425
2023-06-21 39.52 39.83 39.06 39.06 130335
2023-06-22 38.93 38.93 37.97 38.19 107835
2023-06-23 37.79 38.22 36.44 37.43 389157
2023-06-26 37.23 37.87 37.06 37.10 132574
2023-06-27 37.14 37.58 37.14 37.14 80565
2023-06-28 37.20 37.36 36.37 36.48 97884
2023-06-29 36.56 37.36 36.56 37.06 127550
2023-06-30 37.24 37.51 36.87 36.92 204387
2023-07-03 36.82 37.38 36.82 37.10 58520
2023-07-05 37.00 37.00 36.47 36.67 148410
2023-07-06 36.22 36.64 35.92 36.64 140683
2023-07-07 36.56 37.01 36.52 36.58 141907
2023-07-10 36.64 37.18 36.08 36.85 121052
2023-07-11 36.86 38.76 36.86 38.68 172647
2023-07-12 39.28 40.26 39.10 39.99 162319
2023-07-13 39.95 40.65 39.95 40.36 127221
2023-07-14 40.49 40.49 39.37 39.43 109525
2023-07-17 39.30 39.84 39.30 39.68 87698
2023-07-18 39.71 40.34 39.71 40.28 124697
2023-07-19 40.28 40.66 40.09 40.16 104492
2023-07-20 40.22 40.32 39.61 40.15 111532
2023-07-21 40.29 40.50 40.01 40.26 80653
2023-07-24 40.23 40.59 40.10 40.39 72965
2023-07-25 40.24 40.64 40.08 40.50 93908
2023-07-26 40.38 40.92 40.27 40.84 73021
2023-07-27 41.12 41.17 40.10 40.52 159617
2023-07-28 40.71 41.07 40.44 40.51 101022
2023-07-31 40.49 41.43 40.49 40.89 130041
2023-08-01 40.69 41.43 40.55 41.38 95474
2023-08-02 40.93 41.06 40.36 40.60 99873
2023-08-03 44.44 45.33 43.43 43.67 213927
2023-08-04 43.61 44.16 43.32 43.53 156330
2023-08-07 43.70 44.57 43.70 44.27 124618
2023-08-08 43.71 43.71 41.86 43.11 129503
2023-08-09 43.02 43.33 42.18 42.28 95742
2023-08-10 42.69 43.10 41.94 41.98 79285
2023-08-11 42.00 42.74 42.00 42.46 83376
2023-08-14 42.29 43.46 41.98 43.00 137396
2023-08-15 42.70 43.16 42.26 42.55 110740
2023-08-16 42.40 42.57 41.96 42.44 123939
2023-08-17 42.63 43.18 42.07 42.77 144810
2023-08-18 42.43 43.48 42.41 43.41 142726
2023-08-21 43.35 44.04 42.88 43.96 217496
2023-08-22 44.13 44.36 42.57 42.72 77314
2023-08-23 42.86 42.86 42.26 42.51 94025
2023-08-24 42.35 43.10 42.35 42.72 178301
2023-08-25 42.98 43.07 42.16 42.61 91284
2023-08-28 42.71 43.27 42.53 42.69 66244
2023-08-29 42.88 42.92 42.51 42.63 63481
2023-08-30 42.38 42.65 42.11 42.24 88134
2023-08-31 42.11 42.49 41.56 41.72 304494
2023-09-01 41.75 42.40 41.60 41.88 144819
2023-09-05 41.56 41.62 40.54 40.65 159126
2023-09-06 40.75 41.02 40.12 41.00 168846
2023-09-07 40.97 40.97 39.87 40.26 192192
2023-09-08 40.24 40.44 39.83 40.43 91521
2023-09-11 40.50 40.50 40.50 40.50 22308
2023-09-12 40.52 41.17 40.45 40.95 107291
2023-09-13 40.91 40.93 40.17 40.35 134635
2023-09-14 40.78 41.51 40.35 41.30 169665
2023-09-15 41.30 41.59 41.05 41.48 575239
2023-09-18 41.63 42.39 41.61 42.24 174453
2023-09-19 42.12 42.26 41.95 42.02 100975
2023-09-20 42.27 42.27 41.89 41.96 121176
2023-09-21 41.86 43.22 41.64 42.78 170232
2023-09-22 42.54 43.00 42.12 42.55 90965
2023-09-25 42.52 42.89 42.44 42.81 82026
2023-09-26 42.62 42.62 42.03 42.22 150396
2023-09-27 42.27 43.08 42.09 42.69 202158
2023-09-28 42.68 44.12 42.68 43.90 182790
2023-09-29 44.10 44.10 42.82 43.08 188237
2023-10-02 42.76 43.22 42.11 42.84 131728
2023-10-03 42.50 42.50 41.48 41.88 83344
2023-10-04 41.75 41.84 41.18 41.41 143491
2023-10-05 41.09 41.61 41.09 41.50 169508
2023-10-06 41.36 42.89 41.28 42.59 132727
2023-10-09 42.26 43.04 42.12 42.64 67414
2023-10-10 42.83 43.04 42.20 42.21 109723
2023-10-11 41.99 42.82 41.89 42.00 77278
2023-10-12 42.17 42.17 41.48 41.84 104215
2023-10-13 41.95 41.95 40.85 40.86 146931
2023-10-16 41.04 41.88 41.04 41.11 82014
2023-10-17 40.85 41.94 40.85 41.60 133330
2023-10-18 41.31 41.31 40.20 40.38 103725
2023-10-19 40.26 40.87 39.88 39.90 109469
2023-10-20 40.13 40.13 38.94 39.00 261810
2023-10-23 38.76 39.60 38.38 38.57 121929
2023-10-24 38.83 39.18 38.64 38.97 76340
2023-10-25 38.63 39.80 38.31 39.42 188889
2023-10-26 39.68 40.95 39.55 40.63 116565
2023-10-27 40.45 41.22 40.07 40.92 166205
2023-10-30 41.55 42.39 41.24 42.04 119805
2023-10-31 42.04 42.54 41.96 42.36 85023
2023-11-01 42.23 42.66 41.56 42.45 162783
2023-11-02 42.84 42.84 42.04 42.21 92533
2023-11-03 42.88 43.68 42.88 43.30 96783
2023-11-06 43.30 43.65 43.10 43.51 92756
2023-11-07 43.15 43.53 43.05 43.27 62579
2023-11-08 43.76 43.76 42.59 42.66 74992
2023-11-09 42.67 43.13 42.63 43.03 89050
2023-11-10 43.33 44.21 43.17 44.00 195414
2023-11-13 43.52 44.37 43.38 43.81 136732
2023-11-14 44.50 45.32 44.44 44.89 246219
2023-11-15 44.62 45.04 43.83 43.89 292362
2023-11-16 44.30 44.66 41.14 41.44 211126
2023-11-17 42.04 42.80 40.58 40.69 213684
2023-11-20 40.78 40.78 40.11 40.15 442336
2023-11-21 40.20 40.80 39.41 40.00 347917
2023-11-22 40.40 40.40 39.38 39.78 290288
2023-11-24 39.76 41.87 39.76 41.77 118597
2023-11-27 40.97 42.59 40.97 41.15 191686
2023-11-28 41.69 41.69 40.18 40.40 172357
2023-11-29 40.41 41.26 39.52 40.51 255943
2023-11-30 40.49 40.83 40.26 40.75 248157
2023-12-01 40.43 41.25 40.43 40.77 802104
2023-12-04 40.76 42.93 40.63 42.83 326859
2023-12-05 42.93 43.61 42.59 42.62 269563
2023-12-06 42.66 43.47 42.22 42.43 195712
2023-12-07 42.15 42.67 42.03 42.35 156526
2023-12-08 42.21 43.20 42.21 42.77 361728
2023-12-11 42.69 44.19 42.69 43.86 229942
2023-12-12 43.93 44.18 43.58 43.95 215409
2023-12-13 44.10 45.19 43.88 45.19 367357
2023-12-14 45.33 46.03 44.86 45.16 313575
2023-12-15 45.47 45.47 44.85 44.91 1498671
2023-12-18 44.99 45.42 44.41 45.35 198859
2023-12-19 45.47 46.34 45.47 46.27 221125
2023-12-20 46.27 46.85 45.61 45.66 239338
2023-12-21 45.69 46.84 45.45 46.84 299194
2023-12-22 47.21 48.57 47.04 47.57 172095
2023-12-26 47.57 48.67 47.50 48.48 144973
2023-12-27 48.73 49.00 48.31 48.64 163890
2023-12-28 48.55 48.87 47.98 48.82 192369
2023-12-29 48.97 49.33 48.66 49.22 331396
2024-01-02 49.09 49.19 47.52 48.20 245605
2024-01-03 48.19 48.67 47.37 48.37 301180
2024-01-04 48.77 49.34 48.32 48.67 263695
2024-01-05 48.35 48.90 47.35 47.35 235024
2024-01-08 47.28 47.53 46.35 46.57 200412
2024-01-09 45.99 45.99 44.48 45.00 257550
2024-01-10 44.75 45.36 44.69 45.11 177088
2024-01-11 44.93 45.32 44.23 44.58 388749
2024-01-12 45.04 45.64 44.89 45.24 287352
2024-01-16 45.23 45.23 42.91 43.02 248841
2024-01-17 42.51 43.77 42.51 43.75 264186
2024-01-18 43.75 43.92 43.09 43.67 147255
2024-01-19 43.99 43.99 42.95 43.59 132070
2024-01-22 43.90 44.53 43.84 43.93 167665
2024-01-23 44.22 44.41 43.63 43.89 224436
2024-01-24 44.45 45.33 44.27 45.14 177078
2024-01-25 45.61 45.61 44.65 44.87 149772
2024-01-26 45.17 45.32 44.63 44.89 91477
2024-01-29 44.69 44.73 44.26 44.69 104802
2024-01-30 44.74 45.17 44.54 45.03 101823
2024-01-31 45.05 45.06 43.82 43.83 145230
2024-02-01 43.75 44.49 43.67 44.34 154113
2024-02-02 43.88 44.56 43.67 43.74 136816
2024-02-05 43.37 43.92 43.20 43.67 152743
2024-02-06 43.67 43.96 43.41 43.79 169746
2024-02-07 45.10 45.35 41.12 42.82 354147
2024-02-08 42.29 42.66 41.61 42.02 247725
2024-02-09 41.79 44.44 41.79 44.18 233274
2024-02-12 44.25 45.22 43.96 44.89 192432
2024-02-13 43.88 44.10 42.95 43.57 274354
2024-02-14 44.05 44.15 43.35 44.06 155170
2024-02-15 44.60 45.17 44.24 44.86 170889
2024-02-16 45.05 45.23 44.15 44.47 198663
2024-02-20 44.00 44.78 44.00 44.68 170373
2024-02-21 44.59 45.29 44.41 45.04 239674
2024-02-22 44.92 45.26 44.65 44.91 112711
2024-02-23 44.79 45.34 44.79 45.17 114700
2024-02-26 44.85 45.69 44.85 45.31 152775
2024-02-27 45.55 45.55 44.64 44.84 125346
2024-02-28 44.68 45.78 44.64 45.49 116439
2024-02-29 45.99 46.50 45.54 46.17 212188
2024-03-01 45.96 46.46 45.71 46.45 121638
2024-03-04 46.28 46.79 45.53 45.57 126922
2024-03-05 45.35 46.30 45.35 45.88 255079
2024-03-06 45.97 46.16 45.19 45.37 152142
2024-03-07 45.69 46.15 45.44 45.62 116022
2024-03-08 45.99 46.23 45.42 45.65 158220
2024-03-11 45.38 45.83 44.81 45.75 121836
2024-03-12 45.64 46.06 44.71 44.74 150267
2024-03-13 44.63 45.23 44.43 44.93 150213
2024-03-14 44.71 44.74 44.06 44.57 119917
2024-03-15 43.77 44.97 43.43 44.73 367761
2024-03-18 44.73 45.04 43.87 44.02 102516
2024-03-19 43.81 45.23 43.81 45.05 117760
2024-03-20 45.09 45.92 44.85 45.69 125916
2024-03-21 45.69 46.98 45.69 46.86 160515
2024-03-22 46.67 46.91 45.17 45.29 133843
2024-03-25 45.33 45.45 44.85 45.12 104550
2024-03-26 45.37 45.37 44.33 44.79 119104
2024-03-27 45.11 46.31 44.91 46.23 130384
2024-03-28 46.48 47.12 45.66 46.84 305203
2024-04-01 46.84 46.84 45.51 46.17 177709
2024-04-02 45.81 45.83 45.01 45.53 202551
2024-04-03 45.15 45.91 45.15 45.75 183964
2024-04-04 46.16 46.17 44.81 44.95 187747
2024-04-05 44.71 45.86 44.40 44.52 164662
2024-04-08 44.67 44.97 44.54 44.59 180096
2024-04-09 44.73 44.82 44.19 44.77 220224
2024-04-10 44.13 44.39 43.11 43.77 241869
2024-04-11 43.72 45.13 43.53 45.01 206028
2024-04-12 44.56 44.80 44.38 44.53 168085
2024-04-15 44.80 45.33 43.40 43.48 157356
2024-04-16 43.33 43.36 42.73 42.96 141805
2024-04-17 43.30 43.56 42.69 42.73 137530
2024-04-18 42.75 43.84 42.73 43.21 181621
2024-04-19 43.06 44.80 43.06 44.55 268408
2024-04-22 44.67 45.79 44.40 45.09 308263
2024-04-23 45.31 46.53 45.24 46.37 251490
2024-04-24 46.55 46.75 45.81 46.65 246553
2024-04-25 46.20 47.39 46.06 47.31 240418
2024-04-26 47.20 47.76 46.77 47.70 167253
2024-04-29 47.70 49.19 47.70 49.08 171414
2024-04-30 48.71 49.08 48.31 48.40 193458
2024-05-01 48.21 49.44 47.80 48.72 238572
2024-05-02 49.19 49.43 48.65 49.29 187414
2024-05-03 49.78 49.82 48.92 49.29 120361
2024-05-06 49.52 51.14 49.52 51.14 181042
2024-05-07 51.03 52.21 50.78 51.26 297022
2024-05-08 50.78 51.99 50.78 51.93 238980
2024-05-09 52.00 53.33 50.57 52.79 399169
2024-05-10 52.73 52.83 51.15 51.31 237424
2024-05-13 51.57 51.90 50.19 50.33 193387
2024-05-14 50.85 50.85 49.81 50.03 164904
2024-05-15 50.24 50.46 49.57 50.13 155140
2024-05-16 50.15 51.00 50.02 50.86 166521
2024-05-17 51.11 51.11 50.13 50.21 123474
2024-05-20 49.99 50.12 48.97 49.09 141268
2024-05-21 49.12 50.04 49.10 49.50 156723
2024-05-22 49.20 50.14 48.62 49.73 194715
2024-05-23 49.68 49.95 48.88 49.60 192480
2024-05-24 49.92 50.11 49.39 49.96 126511
2024-05-28 49.93 50.54 49.54 50.29 195298
2024-05-29 49.93 50.50 49.63 50.32 174591
2024-05-30 50.35 50.63 49.58 50.03 141829
2024-05-31 50.11 50.23 49.63 50.05 173907
2024-06-03 50.23 50.23 49.21 49.63 191715
2024-06-04 49.17 49.50 48.58 48.60 230229
2024-06-05 48.71 49.09 48.07 49.01 136918
2024-06-06 48.89 49.57 48.49 49.44 207303
2024-06-07 49.22 50.16 48.87 49.02 184168
2024-06-10 48.56 48.56 47.01 47.98 193119
2024-06-11 47.53 47.68 46.75 47.20 210925
2024-06-12 48.08 48.55 47.29 47.96 172933
2024-06-13 47.67 47.67 46.43 47.33 195709
2024-06-14 46.74 47.44 46.73 46.87 168736
2024-06-17 46.76 47.97 46.71 47.87 221901
2024-06-18 48.02 48.05 47.44 47.67 131281
2024-06-20 47.45 48.37 47.33 48.08 137061
2024-06-21 48.03 48.15 47.46 48.10 557796
2024-06-24 48.23 48.93 48.23 48.67 129457
2024-06-25 48.53 49.15 48.42 48.88 178482
2024-06-26 48.67 49.04 48.29 48.41 215266
2024-06-27 48.75 49.09 48.24 49.00 172687
2024-06-28 49.35 50.48 49.07 50.21 676338
2024-07-01 50.31 50.52 49.41 49.99 298227
2024-07-02 50.19 51.49 50.19 51.29 185725
2024-07-03 51.27 51.34 50.73 51.12 116547
2024-07-05 50.94 50.99 50.02 50.03 147898
2024-07-08 50.45 50.86 50.03 50.09 191731
2024-07-09 50.36 50.36 49.52 49.63 163897
2024-07-10 49.75 50.62 49.56 50.58 102838
2024-07-11 51.24 52.07 50.59 52.00 152961
2024-07-12 52.55 53.23 52.16 52.42 164106
2024-07-15 52.73 53.72 52.44 52.89 267567
2024-07-16 53.49 54.09 52.67 53.51 438441
2024-07-17 53.33 53.92 52.88 53.17 214620
2024-07-18 52.72 53.90 52.67 52.95 188820
2024-07-19 53.13 53.14 52.48 52.76 133372
2024-07-22 52.84 54.46 52.65 54.33 169701
2024-07-23 54.29 55.19 54.17 54.41 191073
2024-07-24 54.33 55.09 53.87 53.92 180690
2024-07-25 54.21 55.56 53.30 54.83 283173
2024-07-26 55.40 55.73 54.94 55.38 173596
2024-07-29 55.38 55.40 54.03 54.39 180124
2024-07-30 54.35 55.41 54.33 54.84 161299
2024-07-31 55.21 56.27 54.90 55.56 288283
2024-08-01 55.75 56.17 53.17 54.05 363889
2024-08-02 52.60 52.94 51.06 51.67 296731
2024-08-05 49.79 50.13 47.69 49.17 385363
2024-08-06 49.12 50.26 48.83 49.79 271858
2024-08-07 50.47 52.15 49.70 50.73 345642
2024-08-08 51.18 52.04 50.88 51.19 186847
2024-08-09 51.07 51.44 50.52 51.15 119937
2024-08-12 51.26 51.30 50.33 50.70 127159
2024-08-13 51.09 52.52 51.03 52.27 147873
2024-08-14 52.50 52.50 51.57 52.31 290022
2024-08-15 53.33 53.45 52.48 52.76 311149
2024-08-16 52.75 54.11 52.69 53.71 193828
2024-08-19 53.91 54.67 53.33 54.60 330802
2024-08-20 54.67 54.67 52.64 52.67 103755
2024-08-21 52.98 53.13 52.52 52.85 159726
2024-08-22 52.97 53.33 52.67 53.24 100402
2024-08-23 53.35 54.97 53.27 54.33 161898
2024-08-26 54.95 55.20 53.92 54.12 145798
2024-08-27 53.97 54.83 53.78 54.65 97266
2024-08-28 54.31 54.98 54.02 54.19 147156
2024-08-29 54.79 54.79 54.08 54.35 119862
2024-08-30 54.62 55.30 54.31 55.24 148545
2024-09-03 54.44 54.52 52.81 53.05 147732
2024-09-04 52.88 53.25 52.63 52.64 75628
2024-09-05 52.91 53.45 52.35 53.45 172564
2024-09-06 53.31 53.73 51.33 51.53 159904
2024-09-09 51.42 53.01 51.42 51.77 160420
2024-09-10 51.67 51.79 50.69 51.62 158889
2024-09-11 51.27 51.83 50.31 51.83 133521
2024-09-12 52.25 52.79 51.52 52.13 123771
2024-09-13 52.79 54.01 52.71 53.47 102282
2024-09-16 53.85 54.42 53.73 54.03 138804
2024-09-17 54.58 56.31 54.58 55.10 181473
2024-09-18 55.02 56.35 54.67 54.85 138883
2024-09-19 56.16 56.52 54.93 56.28 227527
2024-09-20 55.99 56.61 55.39 55.68 581805
2024-09-23 56.02 56.37 55.01 55.35 131836
2024-09-24 55.46 56.02 54.84 55.01 161374
2024-09-25 55.01 55.67 54.35 54.53 147750
2024-09-26 55.14 55.38 54.60 54.71 119808
2024-09-27 55.00 55.18 54.33 54.63 109203
2024-09-30 54.67 54.78 53.85 54.59 137637
2024-10-01 54.61 54.61 53.21 53.75 103486
2024-10-02 53.50 54.38 53.50 54.32 93103
2024-10-03 53.90 54.87 53.74 54.32 94575
2024-10-04 55.31 55.66 55.12 55.56 84031
2024-10-07 55.43 55.67 54.60 55.49 88492
2024-10-08 55.83 57.62 55.68 57.07 152385
2024-10-09 56.97 58.06 56.24 56.79 213466
2024-10-10 56.24 58.55 55.97 57.04 163449
2024-10-11 57.14 58.87 57.14 58.58 134755
2024-10-14 58.47 58.51 57.55 57.69 80788
2024-10-15 57.81 58.72 57.62 57.65 203302
2024-10-16 58.11 59.12 57.74 58.15 288807
2024-10-17 58.37 58.85 58.05 58.79 110211
2024-10-18 58.83 59.20 58.17 58.27 110520
2024-10-21 58.22 58.76 57.19 57.46 452934
2024-10-22 57.27 58.04 57.15 57.83 259035
2024-10-23 57.43 57.77 55.85 56.53 364504
2024-10-24 56.59 57.22 56.13 56.56 348147
2024-10-25 57.17 57.39 56.60 57.09 449680
2024-10-28 57.83 60.36 57.82 59.94 325089
2024-10-29 59.67 60.19 59.51 59.97 182251
2024-10-30 60.00 61.73 59.75 61.00 271887
2024-10-31 61.04 61.31 60.00 60.03 121431
2024-11-01 60.15 60.79 59.93 60.50 159571
2024-11-04 60.20 61.54 59.87 60.91 127030
2024-11-05 60.87 62.70 60.70 62.46 139131
2024-11-06 65.46 67.74 64.99 65.84 661510
2024-11-07 65.43 65.94 64.30 64.73 230173
2024-11-08 64.75 65.67 64.47 64.87 379939
2024-11-11 65.61 66.17 65.32 65.81 160390
2024-11-12 65.87 66.11 64.82 65.18 390486
2024-11-13 65.79 65.88 63.78 63.78 281121
2024-11-14 64.25 64.45 63.33 63.87 287028
2024-11-15 63.99 65.43 63.40 64.85 214483
2024-11-18 65.15 66.20 64.57 64.81 300475
2024-11-19 64.16 64.58 63.67 64.47 262068
2024-11-20 66.83 69.71 64.66 68.49 451216
2024-11-21 68.57 69.47 67.82 68.28 273891
2024-11-22 66.76 68.69 66.76 68.30 415231
2024-11-25 68.44 70.38 68.17 69.71 371112
2024-11-26 69.55 71.18 68.78 69.59 198795
2024-11-27 69.59 70.02 69.27 69.45 162465
2024-11-29 70.05 70.15 69.13 69.17 127707
2024-12-02 69.10 70.30 68.83 69.84 263572
2024-12-03 69.99 70.32 69.20 69.27 190054
2024-12-04 69.38 69.55 67.99 69.20 196914
2024-12-05 69.29 69.92 68.69 69.28 151552
2024-12-06 69.54 69.61 68.34 68.77 131086
2024-12-09 68.80 69.15 67.34 68.80 317344
2024-12-10 68.85 69.21 67.92 68.13 287919
2024-12-11 68.93 69.28 68.13 68.57 279759
2024-12-12 68.62 68.98 67.11 67.26 137893
2024-12-13 67.43 67.43 65.95 66.14 145326
2024-12-16 65.99 66.69 64.71 65.69 238156
2024-12-17 65.01 65.35 63.51 63.95 285409
2024-12-18 64.05 64.28 60.58 60.97 265384
2024-12-19 61.53 62.96 61.53 62.73 359389
2024-12-20 62.07 63.49 61.32 63.37 1114855
2024-12-23 63.27 64.70 63.27 64.63 226921
2024-12-24 64.89 65.90 64.68 65.64 106749
2024-12-26 65.27 67.04 65.27 66.93 182668
2024-12-27 66.41 66.63 63.64 66.08 247462
2024-12-30 65.57 66.01 64.91 65.44 142519
2024-12-31 65.99 65.99 64.64 65.31 160575
2025-01-02 65.71 66.92 65.65 66.81 232806
2025-01-03 67.39 68.55 66.42 68.47 186024
2025-01-06 68.29 69.83 68.10 68.85 319453
2025-01-07 68.87 68.87 66.43 66.71 352744
2025-01-08 66.68 69.14 66.68 68.13 369079
2025-01-10 66.86 66.86 64.70 65.73 240570
2025-01-13 64.84 66.74 64.42 66.69 190074
2025-01-14 67.09 68.31 66.73 68.16 151836
2025-01-15 69.81 70.02 68.74 69.71 237496
2025-01-16 69.79 71.12 69.27 69.49 424558
2025-01-17 69.91 70.43 69.47 70.01 340128
2025-01-21 70.42 72.77 70.33 72.53 413407
2025-01-22 72.53 73.97 72.13 72.40 276198
2025-01-23 72.00 72.95 71.07 72.60 164718
2025-01-24 72.07 72.73 71.98 72.72 118771
2025-01-27 71.90 72.31 70.66 71.57 201715
2025-01-28 71.39 72.78 71.39 72.53 159054
2025-01-29 72.19 73.31 71.75 72.89 153483
2025-01-30 73.79 74.13 73.18 73.55 181033
2025-01-31 73.45 74.20 71.62 73.01 233478
2025-02-03 70.95 73.23 70.33 72.60 277077
2025-02-04 72.30 72.83 71.68 72.25 192936
2025-02-05 72.39 74.28 72.11 74.28 411213
2025-02-06 78.07 80.46 76.56 80.25 1097793
2025-02-07 79.91 80.45 77.04 80.43 540253
2025-02-10 80.55 81.31 78.01 79.09 562597
2025-02-11 78.21 80.13 77.41 80.08 318040
2025-02-12 78.49 79.45 78.27 78.56 228844
2025-02-13 78.67 78.76 77.21 77.50 300169
2025-02-14 78.13 78.94 77.43 78.16 254674
2025-02-18 78.41 80.87 77.50 80.85 418411
2025-02-19 80.00 83.21 78.97 83.06 468319
2025-02-20 83.06 85.30 82.35 84.59 624889
2025-02-21 85.49 85.49 82.37 82.55 535866
2025-02-24 82.67 83.22 81.04 81.29 311949
2025-02-25 81.77 81.92 78.39 80.25 327687
2025-02-26 80.01 82.26 79.86 80.86 261442
2025-02-27 81.64 82.64 79.33 79.49 344344
2025-02-28 79.91 80.89 78.87 80.45 358986
2025-03-03 80.69 82.67 79.89 82.15 1215798
2025-03-04 80.89 82.02 77.23 78.67 649083
2025-03-05 78.68 80.99 77.36 80.15 402798
2025-03-06 79.92 80.13 76.39 78.17 366364
2025-03-07 77.95 78.75 74.39 76.64 475005
2025-03-10 74.95 75.40 70.10 71.83 898753
2025-03-11 72.19 74.41 71.57 73.13 377421
2025-03-12 73.92 75.07 71.98 72.96 295714
2025-03-13 72.99 73.68 70.87 71.51 149470
2025-03-14 72.70 73.95 72.11 73.93 228132
2025-03-17 73.57 75.97 73.57 75.54 264075
2025-03-18 75.19 75.87 74.65 75.67 211111
2025-03-19 76.00 80.74 75.08 79.89 509503
2025-03-20 79.56 80.25 78.66 78.67 471709
2025-03-21 77.68 79.04 76.73 78.22 1078963
2025-03-24 78.93 79.70 73.58 79.15 481684
2025-03-25 78.67 82.60 78.21 81.61 472699
2025-03-26 83.35 83.53 78.40 79.72 338863
2025-03-27 78.84 79.39 76.61 78.60 271673
2025-03-28 78.24 78.24 74.95 76.12 444887
2025-03-31 74.52 77.16 73.39 76.38 400065
2025-04-01 75.68 76.69 75.13 76.47 313299
2025-04-02 75.22 79.25 75.13 78.81 285504
2025-04-03 73.63 75.63 73.19 74.22 459819
2025-04-04 69.61 71.89 67.40 69.59 659234
2025-04-07 65.81 72.12 65.00 70.21 636624
2025-04-08 73.51 75.00 68.74 69.85 504901
2025-04-09 68.37 77.45 68.37 76.23 505397
2025-04-10 74.12 75.61 71.17 73.98 487643
2025-04-11 73.89 76.05 72.01 75.55 306801
2025-04-14 77.20 79.94 76.37 79.10 357637
2025-04-15 79.12 80.56 78.89 79.15 285549
2025-04-16 78.37 80.21 78.01 79.26 437769
2025-04-17 79.19 80.89 78.51 80.29 411413
2025-04-21 79.86 80.02 78.00 78.34 354384
2025-04-22 79.98 82.62 78.75 81.97 438719
2025-04-23 84.22 86.83 83.41 83.79 547828
2025-04-24 83.63 86.53 82.72 85.99 373434
2025-04-25 86.17 88.07 85.53 87.61 408080
2025-04-28 88.10 88.84 86.50 87.75 464608
2025-04-29 87.57 89.93 86.68 89.73 418116
2025-04-30 87.91 89.39 86.28 88.57 414721
2025-05-01 88.75 91.43 87.91 89.94 434762
2025-05-02 91.65 93.33 90.83 92.81 415204
2025-05-05 91.98 94.90 90.84 92.43 456023
2025-05-06 90.83 93.57 90.00 93.41 388770
2025-05-07 93.33 95.41 93.28 94.15 709469
2025-05-08 95.01 97.17 87.67 87.81 975919
2025-05-09 88.26 89.63 87.06 88.63 514263
2025-05-12 91.91 92.98 87.68 87.93 486988
2025-05-13 88.54 90.91 88.35 89.16 316939
2025-05-14 89.34 89.82 87.60 87.62 319973
2025-05-15 87.75 88.10 86.39 86.58 250288
2025-05-16 86.25 88.27 84.83 87.52 504797
2025-05-19 86.36 89.19 86.06 88.60 274654
2025-05-20 88.27 89.35 87.50 88.15 213743
2025-05-21 87.28 88.59 85.99 86.28 311590
2025-05-22 86.13 87.12 84.82 84.96 288147
2025-05-23 83.88 86.20 83.01 85.53 241538
2025-05-27 86.23 88.55 86.10 87.72 310075
2025-05-28 87.58 88.49 85.45 86.33 222370
2025-05-29 86.50 86.92 83.45 84.09 351970
2025-05-30 83.61 85.30 83.61 84.66 355404
2025-06-02 84.18 84.92 83.24 84.67 251095
2025-06-03 84.24 85.56 81.66 84.96 331254
2025-06-04 85.36 85.36 83.71 83.80 240265
2025-06-05 83.99 84.99 82.45 83.50 282367
2025-06-06 84.43 85.58 83.65 85.16 206009
2025-06-09 85.54 85.54 83.61 84.65 240051
2025-06-10 84.65 85.46 83.06 85.33 237371
2025-06-11 85.41 86.93 84.68 85.06 230888
2025-06-12 84.50 85.40 83.31 85.15 192992
2025-06-13 83.86 84.89 82.78 84.24 341562
2025-06-16 85.59 87.46 85.26 85.55 347649
2025-06-17 84.74 85.63 83.96 84.91 187832
2025-06-18 85.02 86.57 84.75 85.67 180376
2025-06-20 86.23 87.59 84.65 84.67 734506
2025-06-23 84.19 86.60 83.77 86.48 297787
2025-06-24 87.49 88.46 87.03 88.17 200054
2025-06-25 88.65 88.87 87.60 87.90 213292
2025-06-26 88.40 91.16 88.34 90.88 366380
2025-06-27 91.00 91.73 90.00 91.38 1729130

Explore More About SNEX

Coins representing dividend payouts and trends

SNEX Dividend History

Discover StoneX Group 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

SNEX Stock Split History

Discover StoneX Group 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

SNEX Historical Prices

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