TEF Historical Prices

Summary

Key Stock Metrics

3.82

(February 13, 2024)

52-Week Low

4.93

(September 18, 2024)

52-Week High

24.55

(May 31, 2011)

All-Time High

4.04

(December 24, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 23.50 23.50 23.50 23.50 106
2011-05-24 23.75 23.75 23.75 23.75 1000
2011-05-31 24.55 24.55 24.50 24.50 400
2011-06-01 24.45 24.45 24.45 24.45 200
2011-06-03 24.30 24.30 24.30 24.30 400
2011-06-07 23.90 23.90 23.90 23.90 100
2011-06-08 24.14 24.14 24.14 24.14 413
2011-06-09 23.95 24.20 23.75 23.75 1566
2011-06-10 23.85 23.85 23.40 23.45 2700
2011-06-15 23.15 23.15 23.15 23.15 400
2011-06-16 22.71 22.71 22.71 22.71 4700
2011-06-17 23.90 23.90 23.90 23.90 500
2011-06-28 23.45 23.45 23.45 23.45 300
2011-06-29 23.50 23.50 23.50 23.50 600
2011-06-30 23.85 24.20 23.85 24.20 5760
2011-07-05 24.06 24.06 24.06 24.06 15001
2011-07-07 23.60 23.60 23.60 23.60 200
2011-07-08 23.20 23.20 23.20 23.20 200
2011-07-14 22.70 22.70 22.70 22.70 200
2011-07-18 21.40 21.40 21.40 21.40 2000
2011-07-20 22.60 22.60 22.60 22.60 110
2011-07-21 23.25 23.25 23.25 23.25 10000
2011-07-29 22.36 22.36 22.36 22.36 1740
2011-08-01 22.45 22.45 22.00 22.00 400
2011-08-04 21.56 21.56 21.56 21.56 660
2011-08-05 21.10 21.10 21.10 21.10 36600
2011-08-08 20.70 20.70 20.70 20.70 100
2011-08-10 19.25 19.40 19.25 19.40 600
2011-08-16 20.94 21.00 20.94 21.00 70000
2011-08-17 21.35 21.35 21.35 21.35 500
2011-08-18 20.10 20.10 20.10 20.10 1097
2011-09-06 18.85 18.85 18.75 18.75 670
2011-09-07 19.40 19.40 19.40 19.40 615
2011-09-09 18.30 18.30 18.30 18.30 400
2011-09-14 18.00 19.10 18.00 19.10 500
2011-09-15 19.15 19.15 19.15 19.15 100
2011-09-16 19.70 19.70 19.70 19.70 300300
2011-09-19 18.90 18.90 18.90 18.90 50400
2011-09-20 18.90 18.90 18.85 18.85 989
2011-09-27 19.30 19.30 19.30 19.30 100000
2011-09-29 19.45 19.45 19.00 19.00 2090
2011-10-03 17.88 17.88 17.88 17.88 200
2011-10-04 18.50 18.50 18.50 18.50 1100
2011-10-06 19.65 19.65 19.65 19.65 200
2011-10-13 20.90 20.90 20.90 20.90 85000
2011-10-14 21.00 21.00 21.00 21.00 191
2011-10-20 20.07 20.07 20.07 20.07 4251
2011-10-24 21.05 21.16 21.05 21.16 5094
2011-10-26 20.60 21.15 20.60 21.15 3000
2011-10-28 21.95 21.95 21.95 21.95 2493
2011-10-31 21.41 21.41 21.41 21.41 11400
2011-11-04 20.35 20.35 20.35 20.35 1000
2011-11-09 19.00 19.05 18.95 19.00 10000
2011-11-10 18.85 18.85 18.85 18.85 200
2011-11-15 18.70 18.71 18.53 18.53 239500
2011-11-17 18.70 18.71 18.70 18.71 62000
2011-11-18 18.80 18.80 18.80 18.80 79700
2011-11-22 18.05 18.05 18.05 18.05 33500
2011-11-28 17.65 17.65 17.30 17.30 705
2011-11-30 18.71 18.71 18.71 18.71 30000
2011-12-02 18.95 18.95 18.95 18.95 135
2011-12-06 18.60 18.60 18.60 18.60 1400
2011-12-12 17.55 17.55 17.55 17.55 378
2011-12-13 17.60 17.60 17.30 17.30 400
2011-12-16 16.65 16.65 16.65 16.65 300
2011-12-20 16.95 16.95 16.95 16.95 470
2011-12-21 17.00 17.00 16.96 17.00 9522
2012-01-03 17.45 17.45 17.45 17.45 800
2012-01-04 17.37 17.37 17.37 17.37 20000
2012-01-06 16.85 16.85 16.85 16.85 1000
2012-01-11 17.00 17.00 17.00 17.00 1000
2012-01-17 16.85 16.85 16.85 16.85 216
2012-01-19 17.20 17.20 17.20 17.20 3000
2012-01-20 17.05 17.05 17.05 17.05 200
2012-01-23 17.35 17.35 17.05 17.05 500
2012-01-24 16.90 16.90 16.90 16.90 195185
2012-01-25 16.90 16.90 16.90 16.90 100
2012-01-26 17.35 17.35 17.35 17.35 200
2012-01-27 17.53 17.53 17.53 17.53 2400
2012-02-01 17.50 17.50 17.50 17.50 200
2012-02-02 17.95 17.95 17.55 17.55 1200
2012-02-07 17.90 17.90 17.65 17.65 560
2012-02-09 17.55 17.55 17.50 17.50 91900
2012-02-10 17.10 17.40 17.10 17.40 3500
2012-02-14 17.00 17.19 17.00 17.19 1621
2012-02-16 16.80 16.80 16.80 16.80 196
2012-02-21 17.50 17.50 17.50 17.50 786
2012-02-22 17.45 17.45 17.45 17.45 850
2012-02-24 17.05 17.05 17.05 17.05 24000
2012-02-29 17.15 17.25 17.15 17.25 392
2012-03-02 17.05 17.05 16.75 16.75 67600
2012-03-05 16.70 16.70 16.70 16.70 1000
2012-03-13 16.30 16.30 16.30 16.30 200
2012-03-19 16.95 16.95 16.95 16.95 190
2012-03-21 17.03 17.03 17.03 17.03 1261
2012-03-22 16.55 16.80 16.55 16.80 2090
2012-03-23 16.78 16.78 16.78 16.78 1072
2012-03-28 16.55 16.55 16.55 16.55 385
2012-03-29 16.30 16.40 16.30 16.30 1025
2012-04-03 16.10 16.10 16.10 16.10 3200
2012-04-04 15.95 15.95 15.95 15.95 200
2012-04-05 15.52 15.52 15.49 15.49 700
2012-04-10 15.15 15.15 15.15 15.15 200
2012-04-11 15.20 15.20 15.20 15.20 500
2012-04-18 14.65 14.65 14.65 14.65 300
2012-04-27 14.80 14.80 14.70 14.70 740
2012-05-01 14.63 14.63 14.63 14.63 400
2012-05-03 13.90 13.96 13.90 13.96 3348
2012-05-07 14.40 14.40 14.40 14.40 239
2012-05-11 14.40 14.40 14.40 14.40 110
2012-05-18 13.57 13.57 12.50 12.50 2812
2012-05-23 12.50 12.50 12.50 12.50 200
2012-05-29 11.70 11.70 11.70 11.70 118200
2012-05-30 11.25 12.87 11.15 12.87 60500
2012-06-01 11.05 11.05 11.00 11.00 500
2012-06-06 11.90 11.90 11.90 11.90 400
2012-06-07 11.70 11.70 11.70 11.70 800357
2012-06-08 11.99 11.99 11.99 11.99 1004
2012-06-13 12.28 12.28 12.28 12.28 75000
2012-06-14 12.36 12.36 12.30 12.30 66000
2012-06-18 12.23 12.23 12.23 12.23 200
2012-06-19 12.27 12.27 12.27 12.27 207
2012-06-20 12.40 12.81 12.40 12.81 1200
2012-06-22 12.65 12.65 12.65 12.65 200
2012-07-02 12.90 12.90 12.90 12.90 136
2012-07-05 12.95 12.95 12.95 12.95 200
2012-07-10 11.92 11.92 11.80 11.80 8099
2012-07-11 12.20 12.31 12.20 12.31 100207
2012-07-12 11.80 11.80 11.80 11.80 505
2012-07-13 12.15 12.15 12.15 12.15 1000
2012-07-18 11.96 12.15 11.96 12.11 91550
2012-07-23 11.05 11.05 11.00 11.00 719
2012-07-24 10.81 10.81 10.12 10.12 1390
2012-07-25 10.55 10.55 10.19 10.31 1713
2012-07-26 11.16 11.21 10.85 10.85 1626
2012-07-27 11.10 11.15 11.10 11.15 900567
2012-07-30 11.39 11.40 11.39 11.40 100000
2012-08-07 12.15 12.15 12.15 12.15 6003
2012-08-10 12.00 12.00 12.00 12.00 200
2012-08-23 12.50 12.50 12.50 12.50 153
2012-08-27 12.65 12.65 12.60 12.60 13309
2012-09-04 12.95 12.95 12.95 12.95 201
2012-09-06 13.58 13.58 13.58 13.58 201
2012-09-12 14.60 14.60 14.60 14.60 1000
2012-09-19 14.55 14.55 14.55 14.55 1200
2012-09-21 14.40 14.40 14.35 14.35 1196
2012-09-25 13.85 13.85 13.85 13.85 800
2012-09-27 13.55 13.55 13.55 13.55 7286
2012-10-09 13.35 13.35 13.35 13.35 200
2012-10-10 12.75 12.75 12.75 12.75 375
2012-10-17 14.00 14.00 14.00 14.00 500
2012-10-26 12.85 12.90 12.85 12.90 2891
2012-10-31 12.77 12.77 12.77 12.77 105
2012-11-06 12.80 12.80 12.80 12.80 1600
2012-11-09 12.45 12.50 12.45 12.50 5253
2012-11-15 12.75 12.75 12.75 12.75 500
2012-11-21 12.75 12.75 12.75 12.75 219
2012-11-23 13.23 13.23 13.23 13.23 219
2012-11-30 13.04 13.04 13.04 13.04 158
2012-12-03 13.04 13.04 13.04 13.04 125
2012-12-04 13.10 13.10 13.10 13.10 1200
2012-12-06 13.03 13.03 13.03 13.03 100
2012-12-10 12.70 12.76 12.70 12.76 2230
2012-12-11 12.92 12.92 12.92 12.92 200
2012-12-12 13.10 13.10 13.10 13.10 2592
2012-12-14 13.33 13.33 13.33 13.33 140
2012-12-17 13.28 13.29 13.08 13.08 4552
2012-12-18 13.32 13.32 13.32 13.32 200
2012-12-20 13.47 13.47 13.47 13.47 300
2012-12-27 13.64 13.64 13.61 13.61 1328
2013-01-04 13.56 13.56 13.56 13.56 280
2013-01-11 14.59 14.59 14.59 14.59 196
2013-01-15 14.46 14.46 14.46 14.46 500
2013-01-18 14.50 14.50 14.50 14.50 200
2013-01-22 14.43 14.43 14.35 14.35 450
2013-01-23 14.39 14.39 14.39 14.39 154
2013-01-28 14.55 14.55 14.55 14.55 11437
2013-02-01 14.32 14.32 14.32 14.32 300
2013-02-11 13.24 13.35 13.24 13.35 355
2013-02-22 12.69 12.69 12.69 12.69 625
2013-02-25 12.65 12.67 12.55 12.67 500
2013-02-26 12.64 12.64 12.64 12.64 500
2013-02-27 12.70 12.70 12.70 12.70 300
2013-02-28 12.98 12.98 12.98 12.98 1600
2013-03-05 13.80 13.83 13.71 13.71 3712
2013-03-13 14.15 14.15 14.15 14.15 212
2013-03-15 14.85 14.85 14.85 14.85 136
2013-03-19 14.41 14.41 14.39 14.39 1033
2013-03-20 14.90 14.90 14.90 14.90 392
2013-03-25 14.22 14.22 14.10 14.10 200
2013-04-23 14.02 14.02 14.02 14.02 250600
2013-04-24 14.29 14.33 14.29 14.33 1202
2013-04-29 14.35 14.45 14.35 14.45 1901
2013-05-01 14.46 14.46 14.46 14.46 100
2013-05-13 14.07 14.07 14.07 14.07 1883
2013-05-16 14.45 14.45 14.44 14.44 400
2013-05-20 14.10 14.10 14.10 14.10 1334
2013-05-22 14.00 14.00 13.80 13.80 1200
2013-05-23 13.90 13.90 13.90 13.90 1392
2013-05-29 14.16 14.16 14.16 14.16 432
2013-05-30 13.93 13.93 13.91 13.91 1115
2013-06-05 13.68 13.69 13.68 13.69 3300
2013-06-18 13.62 13.85 13.62 13.85 12800
2013-06-19 13.45 13.45 13.45 13.45 160
2013-06-20 12.83 12.83 12.82 12.82 901
2013-07-01 12.92 12.92 12.92 12.92 475
2013-07-08 12.90 12.90 12.90 12.90 354
2013-07-09 12.84 12.90 12.84 12.90 376
2013-07-16 12.72 12.72 12.72 12.72 3381
2013-07-23 13.50 13.50 13.46 13.46 3600
2013-07-26 14.00 14.00 14.00 14.00 200
2013-08-01 14.17 14.17 14.17 14.17 100
2013-09-03 13.60 13.60 13.60 13.60 100
2013-09-06 14.04 14.05 14.04 14.05 2828
2013-09-11 14.75 14.75 14.75 14.75 5321
2013-09-12 14.65 14.65 14.65 14.65 136
2013-09-13 14.78 14.78 14.78 14.78 300
2013-09-18 15.07 15.07 15.07 15.07 732
2013-09-19 15.27 15.27 15.27 15.27 960
2013-09-25 15.27 15.35 15.27 15.35 2000
2013-10-03 15.85 15.85 15.85 15.85 338
2013-10-10 16.60 16.60 16.60 16.60 100
2013-10-11 16.65 16.65 16.65 16.65 797
2013-11-01 17.10 17.10 17.10 17.10 100
2013-11-04 17.15 17.15 17.15 17.15 100
2013-11-07 16.75 16.75 16.75 16.75 3000
2013-11-11 16.45 16.45 16.45 16.45 1539
2013-11-13 16.45 16.47 16.45 16.47 400
2013-12-04 15.60 15.60 15.60 15.60 200
2013-12-13 15.35 15.35 15.35 15.35 102
2013-12-16 15.50 15.50 15.40 15.40 2257
2013-12-17 15.57 15.57 15.47 15.47 8981
2014-01-07 15.95 16.11 15.95 16.09 74042
2014-01-14 16.82 16.82 16.82 16.82 241
2014-01-16 16.70 16.70 16.70 16.70 596
2014-01-21 16.80 17.05 16.80 17.05 2293
2014-02-05 15.00 15.00 14.80 14.80 450
2014-02-06 15.20 15.20 15.20 15.20 100
2014-02-07 15.40 15.40 15.40 15.40 114
2014-02-28 15.50 15.50 15.50 15.50 124
2014-03-05 15.20 15.20 15.20 15.20 1630
2014-03-06 15.65 15.65 15.65 15.65 504
2014-03-12 15.45 15.45 15.45 15.45 489
2014-03-20 15.25 15.25 15.25 15.25 6700
2014-03-31 15.57 15.57 15.57 15.57 200
2014-04-01 15.65 15.65 15.65 15.65 4933
2014-04-04 15.60 15.60 15.60 15.60 870
2014-04-25 16.20 16.20 16.20 16.20 196
2014-04-30 16.50 16.50 16.50 16.50 294
2014-05-05 16.50 16.50 16.50 16.50 100
2014-05-09 16.52 16.85 16.52 16.85 74526
2014-05-22 16.47 16.47 16.47 16.47 18488
2014-05-28 17.25 17.25 17.25 17.25 990
2014-05-29 16.50 16.50 16.50 16.50 1708
2014-06-06 17.49 17.49 17.49 17.49 250
2014-06-27 16.80 16.80 16.80 16.80 205
2014-07-01 17.24 17.24 17.24 17.24 500
2014-07-08 16.80 16.81 16.80 16.81 50000
2014-07-29 16.54 16.54 16.54 16.54 500
2014-08-01 2.03 16.20 2.03 16.20 2600
2014-08-14 15.40 15.40 15.35 15.35 532
2014-08-15 1.98 15.81 1.98 15.20 2090
2014-08-18 15.45 15.45 15.45 15.45 1917
2014-08-19 15.62 15.62 15.62 15.62 100
2014-08-29 15.59 15.59 15.55 15.55 300
2014-09-02 15.49 15.49 15.49 15.49 136
2014-09-24 15.40 15.40 15.40 15.40 350
2014-10-21 14.09 14.10 14.05 14.10 749
2014-11-18 15.80 15.80 15.80 15.80 3187
2014-11-19 15.07 15.07 14.98 14.98 2
2014-11-21 15.38 15.39 15.38 15.39 60000
2014-11-24 15.70 15.70 15.45 15.45 410
2014-11-28 15.70 15.70 15.70 15.70 114
2014-12-01 15.80 15.80 15.80 15.80 196
2014-12-02 15.73 15.73 15.73 15.73 102
2014-12-05 16.22 16.22 16.05 16.05 210
2014-12-08 16.08 16.20 15.89 16.20 2924
2014-12-10 15.80 15.97 15.80 15.97 203187
2014-12-11 16.04 16.04 16.04 16.04 196
2014-12-15 15.35 15.35 15.35 15.35 105
2014-12-16 14.79 14.94 14.79 14.91 54
2014-12-17 14.86 14.86 14.79 14.79 67
2014-12-18 14.79 15.23 14.79 14.79 85
2014-12-19 14.79 14.79 14.79 14.79 1
2014-12-22 14.94 14.94 14.79 14.79 566
2014-12-23 14.60 14.60 14.45 14.45 331
2014-12-30 15.15 15.15 15.15 15.15 501
2015-01-02 14.95 14.95 14.95 14.95 500
2015-01-13 13.75 13.75 13.75 13.75 200
2015-01-16 13.45 13.45 13.45 13.45 738
2015-01-23 14.45 14.45 14.45 14.45 1201
2015-01-28 14.65 14.65 14.50 14.50 8349
2015-01-29 15.26 15.63 15.26 15.63 370
2015-02-04 14.70 14.75 14.70 14.75 3357
2015-02-11 14.35 14.60 14.35 14.50 2057
2015-02-19 14.80 14.80 14.80 14.80 1070
2015-02-23 15.18 15.18 15.18 15.18 50016
2015-03-02 15.65 15.65 15.65 15.65 7000
2015-03-09 14.35 14.35 14.35 14.35 126
2015-03-10 0.00 0.00 0.00 14.35 0
2015-03-11 14.08 14.08 14.08 14.08 4225
2015-03-12 0.00 0.00 0.00 14.08 0
2015-03-13 13.64 13.64 13.60 13.60 527
2015-03-19 13.64 13.64 13.60 13.60 301
2015-03-20 14.14 14.14 14.10 14.10 1564
2015-03-23 14.60 14.60 14.60 14.60 202
2015-03-25 14.90 14.90 14.90 14.90 777
2015-04-09 13.99 13.99 13.99 13.99 1246
2015-04-16 14.84 14.84 14.84 14.84 2000
2015-05-05 15.75 15.75 15.75 15.75 15260
2015-05-06 15.74 15.74 15.74 15.74 100
2015-05-08 14.90 14.90 14.90 14.90 815
2015-05-11 15.09 15.09 15.09 15.09 15114
2015-05-13 14.80 15.75 14.80 15.07 5989
2015-05-18 14.45 14.45 14.45 14.45 4117
2015-05-28 14.18 14.18 14.14 14.14 200
2015-06-02 14.15 14.15 14.15 14.15 300
2015-06-10 14.36 14.36 14.36 14.36 170000
2015-06-11 14.20 14.20 14.20 14.20 1500
2015-07-06 13.39 13.39 13.35 13.35 527
2015-07-29 15.20 15.27 15.20 15.27 51494
2015-07-30 15.16 15.16 15.16 15.16 500
2015-08-06 15.46 15.46 15.46 15.46 651
2015-08-12 15.62 15.62 15.62 15.62 3000
2015-08-19 14.73 14.73 14.73 14.73 99890
2015-08-26 13.85 13.85 13.55 13.55 3783
2015-08-31 13.79 13.79 13.79 13.79 201
2015-09-02 13.52 13.52 13.52 13.52 20004
2015-09-09 1.77 13.74 1.77 1.77 1518
2015-09-11 13.06 13.06 13.06 13.06 16642
2015-09-14 12.55 12.55 12.55 12.55 685
2015-09-15 12.60 12.60 12.60 12.60 1390
2015-09-22 12.38 12.38 11.90 11.90 5618
2015-10-05 12.38 12.38 12.38 12.38 100
2015-10-09 13.11 13.12 13.11 13.12 576154
2015-10-26 13.00 13.04 13.00 13.04 3418
2015-11-06 13.02 13.02 13.02 13.02 23976
2015-11-09 12.87 12.87 12.87 12.87 2742
2015-11-11 12.91 13.54 12.76 13.54 2336
2015-12-04 11.75 11.75 11.61 11.61 5224
2015-12-10 11.61 11.61 11.61 11.61 1575
2015-12-11 11.61 11.61 11.61 11.61 100
2015-12-21 11.04 11.04 11.04 11.04 120039
2015-12-24 11.08 11.12 11.08 11.12 7362
2015-12-31 10.81 10.81 10.81 10.81 300
2016-01-06 10.25 10.25 10.25 10.25 150
2016-01-14 9.94 9.94 9.94 9.94 187
2016-01-21 9.50 9.50 9.50 9.50 3011
2016-01-22 10.27 10.27 10.27 10.27 51500
2016-01-25 10.17 10.17 10.17 10.17 75000
2016-02-03 9.70 9.95 9.70 9.95 8132
2016-02-12 10.20 10.20 9.45 9.45 1737
2016-02-18 10.50 10.50 10.50 10.50 1000
2016-02-22 10.24 10.24 10.20 10.20 764
2016-02-26 9.93 9.93 9.93 9.93 492
2016-02-29 9.71 9.71 9.71 9.71 216
2016-03-02 10.35 10.35 10.35 10.35 106
2016-03-07 10.71 10.71 10.55 10.55 2092
2016-03-30 11.10 11.10 11.10 11.10 3800
2016-04-01 11.17 11.17 10.45 10.45 5343
2016-04-04 0.00 0.00 0.00 10.45 5
2016-04-06 10.38 10.39 10.38 10.39 450000
2016-04-07 0.00 0.00 0.00 10.39 0
2016-04-08 0.00 0.00 0.00 10.39 1
2016-04-12 10.65 10.65 10.65 10.65 893
2016-04-27 1.36 11.27 1.36 11.20 4835
2016-04-28 11.20 11.20 11.20 11.20 0
2016-04-29 11.21 11.21 10.65 10.65 2180
2016-05-03 10.75 10.75 10.75 10.75 1477
2016-05-04 10.75 10.75 10.75 10.75 0
2016-05-05 10.75 10.75 10.75 10.75 0
2016-05-06 10.75 10.75 10.75 10.75 0
2016-05-09 10.75 10.75 10.75 10.75 0
2016-05-10 10.75 10.75 10.75 10.75 0
2016-05-11 10.75 10.75 10.75 10.75 0
2016-05-12 10.75 10.75 10.75 10.75 0
2016-05-13 10.75 10.75 10.75 10.75 0
2016-05-16 10.55 10.55 10.55 10.55 200
2016-05-17 10.55 10.55 10.55 10.55 0
2016-05-18 10.55 10.55 10.55 10.55 0
2016-05-19 10.55 10.55 10.55 10.55 0
2016-05-20 10.79 10.79 10.00 10.00 457
2016-05-24 9.95 9.95 9.95 9.95 135
2016-05-25 9.95 9.95 9.95 9.95 0
2016-05-26 11.16 11.16 11.16 11.16 100
2016-05-27 10.30 10.30 10.30 10.30 216
2016-05-31 10.30 10.30 10.30 10.30 0
2016-06-01 10.30 10.30 10.30 10.30 0
2016-06-02 10.30 10.30 10.30 10.30 0
2016-06-03 10.30 10.30 10.30 10.30 0
2016-06-08 10.30 10.30 10.30 10.30 970
2016-06-09 10.30 10.30 10.30 10.30 0
2016-06-10 10.30 10.30 10.30 10.30 0
2016-06-14 10.30 10.30 10.30 10.30 5
2016-06-15 10.30 10.30 10.30 10.30 0
2016-06-16 9.57 9.57 9.57 9.57 1100
2016-06-20 9.69 9.69 9.65 9.65 645
2016-06-21 9.65 9.65 9.65 9.65 0
2016-06-22 9.65 9.65 9.65 9.65 0
2016-06-23 10.26 10.26 10.26 10.26 187
2016-06-24 10.26 10.26 10.26 10.26 0
2016-06-27 8.15 8.15 8.15 8.15 428
2016-06-28 8.15 8.15 8.15 8.15 0
2016-06-29 8.15 8.15 8.15 8.15 0
2016-06-30 8.15 8.15 8.15 8.15 0
2016-07-01 8.15 8.15 8.15 8.15 0
2016-07-05 8.15 8.15 8.15 8.15 0
2016-07-06 8.15 8.15 8.15 8.15 0
2016-07-07 9.22 9.23 9.22 9.23 50000
2016-07-08 9.23 9.23 9.23 9.23 0
2016-07-11 9.23 9.23 9.23 9.23 0
2016-07-12 9.23 9.23 9.23 9.23 0
2016-07-13 9.23 9.23 9.23 9.23 0
2016-07-14 9.23 9.23 9.23 9.23 0
2016-07-15 9.23 9.23 9.23 9.23 0
2016-07-18 9.35 9.35 9.35 9.35 2611
2016-07-19 9.35 9.35 9.35 9.35 0
2016-07-20 9.35 9.35 9.35 9.35 0
2016-07-21 9.35 9.35 9.35 9.35 0
2016-07-22 9.35 9.35 9.35 9.35 0
2016-07-25 9.35 9.35 9.35 9.35 0
2016-07-26 9.35 9.35 9.35 9.35 0
2016-07-27 10.00 10.50 10.00 10.50 1000
2016-07-28 10.50 10.50 10.50 10.50 0
2016-07-29 10.50 10.50 10.50 10.50 0
2016-08-01 10.50 10.50 10.50 10.50 0
2016-08-02 10.50 10.50 10.50 10.50 0
2016-08-03 10.50 10.50 10.50 10.50 0
2016-08-04 10.50 10.50 10.50 10.50 0
2016-08-05 10.50 10.50 10.50 10.50 0
2016-08-08 10.00 10.00 10.00 10.00 1000
2016-08-16 10.09 10.09 10.09 10.09 300
2016-08-29 0.00 0.00 0.00 10.09 1
2016-08-31 10.00 10.00 10.00 10.00 101
2016-09-02 10.66 10.66 9.95 9.95 1723
2016-09-09 10.61 10.61 10.50 10.50 5234
2016-09-15 10.60 10.60 10.60 10.60 2000
2016-09-20 10.25 10.25 10.25 10.25 3865
2016-09-21 10.73 10.73 10.73 10.73 100
2016-09-23 10.35 10.35 10.35 10.35 2264
2016-09-27 10.75 10.75 10.75 10.75 100
2016-09-28 10.15 10.15 10.15 10.15 100
2016-10-04 9.88 9.88 9.88 9.88 100
2016-10-05 9.78 9.78 9.77 9.77 1500
2016-10-06 9.61 9.61 9.61 9.61 689
2016-11-08 9.79 9.80 9.79 9.80 150000
2016-11-15 8.59 8.67 8.59 8.67 2808
2016-11-17 8.48 8.48 8.48 8.48 1117
2016-11-18 8.78 8.78 8.78 8.78 200
2016-11-21 8.15 8.15 8.12 8.12 323
2016-11-22 8.16 8.17 8.16 8.17 1998
2016-11-25 8.08 8.08 8.08 8.08 250
2016-12-05 8.27 8.27 8.27 8.27 243
2016-12-06 8.12 8.14 8.10 8.10 695
2016-12-07 8.22 8.25 8.22 8.25 204
2016-12-08 8.44 8.44 8.44 8.44 2647
2016-12-13 9.05 9.05 9.05 9.05 120000
2016-12-14 8.82 8.82 8.82 8.82 41174
2016-12-19 8.82 8.82 8.78 8.78 2687
2016-12-20 8.95 8.95 8.95 8.95 4425
2016-12-21 8.94 8.94 8.90 8.90 1100
2016-12-27 9.00 9.00 9.00 9.00 291
2016-12-29 9.50 9.54 9.50 9.54 2000
2017-01-04 9.05 9.09 9.05 9.09 435
2017-01-06 9.73 9.73 9.73 9.73 112186
2017-01-24 9.44 9.44 9.40 9.40 423
2017-02-09 9.45 9.45 9.45 9.45 141
2017-02-10 9.25 9.27 9.25 9.27 1131
2017-02-14 9.37 9.37 9.37 9.37 169913
2017-02-15 9.58 9.58 9.58 9.58 200
2017-02-17 9.60 9.60 9.60 9.60 522
2017-02-27 9.84 9.84 9.84 9.84 14872
2017-03-03 10.22 10.22 10.22 10.22 100300
2017-03-14 10.56 10.56 10.56 10.56 2817
2017-03-20 11.05 11.05 11.05 11.05 2500
2017-03-23 11.31 11.31 11.31 11.31 85000
2017-03-27 11.05 11.19 11.01 11.01 23094
2017-04-07 10.75 10.75 10.75 10.75 500
2017-05-02 10.97 11.39 10.97 11.39 9310
2017-05-03 11.22 11.22 11.22 11.22 105
2017-05-04 11.46 11.46 11.46 11.46 708
2017-05-18 10.82 10.82 10.82 10.82 9511
2017-05-19 11.13 11.13 11.13 11.13 3000
2017-05-23 11.00 11.00 11.00 11.00 187
2017-06-02 11.02 11.02 11.02 11.02 159
2017-06-07 11.05 11.05 11.05 11.05 1100
2017-06-12 11.45 11.90 11.30 11.30 5231
2017-06-14 11.01 11.01 11.01 11.01 3000
2017-06-19 10.89 10.89 10.89 10.89 6366
2017-06-20 10.79 10.79 10.79 10.79 125
2017-06-22 10.61 10.61 10.61 10.61 4082
2017-06-30 10.37 10.37 10.37 10.37 4234
2017-07-03 10.40 10.40 10.40 10.40 280
2017-07-07 10.19 10.19 10.00 10.00 7111
2017-07-26 10.70 10.70 10.70 10.70 603
2017-07-27 11.55 11.31 11.31 11.31 1084
2017-08-08 11.54 11.54 11.54 11.54 3000
2017-08-28 10.94 10.94 10.94 10.94 5734
2017-08-31 10.45 10.45 10.45 10.45 860
2017-09-05 10.72 10.72 10.72 10.72 1300
2017-09-08 10.77 10.77 10.77 10.77 52664
2017-09-13 10.50 10.50 10.50 10.50 282
2017-09-15 10.50 10.50 10.50 10.50 336
2017-09-18 11.04 10.77 10.77 10.77 2640
2017-09-21 10.75 10.75 10.75 10.75 1481
2017-09-22 10.72 10.72 10.72 10.72 450
2017-10-04 10.31 10.31 10.31 10.31 3830
2017-10-10 10.53 10.53 10.53 10.53 2233
2017-10-13 10.88 10.88 10.88 10.88 3954
2017-10-16 10.71 10.71 10.38 10.38 631
2017-10-18 10.20 10.20 10.20 10.20 2414
2017-10-23 10.00 10.00 10.00 10.00 19047
2017-11-07 10.15 10.15 10.15 10.15 11775
2017-11-14 10.05 10.05 10.05 10.05 317
2017-11-15 9.90 9.90 9.90 9.90 2032
2017-11-20 9.70 9.70 9.70 9.70 2200
2017-11-27 10.09 10.09 9.80 9.80 6392
2017-11-30 10.50 10.50 10.50 10.50 200
2017-12-13 9.83 9.90 9.83 9.90 15775
2017-12-14 9.65 9.67 9.65 9.67 736
2017-12-19 9.84 9.84 9.84 9.84 4769
2017-12-20 9.69 9.69 9.69 9.69 250
2017-12-22 9.61 9.61 9.61 9.61 4069
2017-12-27 9.85 9.85 9.69 9.69 355
2017-12-28 9.69 9.69 9.69 9.69 4600
2018-01-08 9.90 9.90 9.90 9.90 3500
2018-01-11 9.85 9.85 9.85 9.85 4000
2018-01-12 10.00 10.00 10.00 10.00 528
2018-01-25 10.50 10.50 10.50 10.50 734
2018-01-31 10.50 10.50 10.50 10.50 490
2018-02-02 10.00 10.00 10.00 10.00 100
2018-02-05 9.69 9.69 9.69 9.69 328
2018-02-06 9.40 9.40 9.40 9.40 3905
2018-02-09 9.09 9.09 9.09 9.09 3000
2018-02-22 9.81 9.81 9.81 9.81 394
2018-02-23 9.93 9.93 9.93 9.93 180000
2018-02-26 9.76 9.76 9.76 9.76 276
2018-02-28 9.82 9.82 9.82 9.82 1024
2018-03-06 9.74 9.74 9.74 9.74 1113
2018-03-08 9.85 9.85 9.77 9.77 328
2018-03-20 9.77 9.79 9.77 9.79 416
2018-03-29 9.75 9.75 9.75 9.75 200
2018-04-11 9.92 9.92 9.92 9.92 200
2018-04-18 9.98 9.98 9.93 9.93 22319
2018-04-19 10.10 10.10 10.06 10.06 100000
2018-04-26 10.19 10.19 10.19 10.19 435000
2018-05-02 10.09 10.09 10.09 10.09 200000
2018-05-03 10.02 10.02 9.84 9.84 790816
2018-05-04 9.93 9.94 9.93 9.94 611408
2018-05-15 9.54 9.54 9.54 9.54 1806
2018-05-16 9.32 9.32 9.32 9.32 300
2018-05-18 9.30 9.30 9.25 9.25 2307
2018-05-21 9.25 9.25 9.25 9.25 1203
2018-05-22 9.36 9.37 9.36 9.37 600000
2018-05-29 8.68 8.68 8.68 8.68 8110
2018-05-31 8.64 8.64 8.64 8.64 550
2018-06-01 8.90 8.90 8.90 8.90 2122
2018-06-06 9.07 9.08 9.07 9.08 200000
2018-06-11 9.08 9.08 9.05 9.05 7230
2018-06-12 9.05 9.05 9.05 9.05 6900
2018-06-15 8.64 8.64 8.64 8.64 350
2018-06-18 8.42 8.42 8.42 8.42 350
2018-06-19 8.48 8.48 8.48 8.48 427
2018-06-20 8.47 8.47 8.47 8.47 1666
2018-06-28 8.44 8.45 8.44 8.45 430000
2018-06-29 8.51 8.52 8.51 8.52 690000
2018-07-02 8.39 8.40 8.39 8.40 710000
2018-07-10 9.13 9.13 9.13 9.13 100
2018-07-11 8.90 8.91 8.90 8.91 400000
2018-07-12 8.90 8.90 8.90 8.90 300000
2018-07-23 8.52 8.52 8.52 8.52 113
2018-07-24 8.51 8.51 8.51 8.51 427
2018-07-31 9.01 9.02 9.01 9.02 500080
2018-08-06 8.69 8.69 8.69 8.69 300
2018-08-29 8.39 8.39 8.39 8.39 1952
2018-08-31 8.18 8.19 8.10 8.19 271700
2018-09-04 8.10 8.10 7.86 7.86 4290
2018-09-06 8.01 8.01 8.01 8.01 1000
2018-09-12 7.75 7.75 7.75 7.75 320625
2018-09-13 7.81 7.97 7.81 7.81 1600
2018-09-17 7.59 7.59 7.59 7.59 213
2018-09-18 7.81 7.81 7.81 7.81 2691
2018-09-19 7.68 7.68 7.68 7.68 2079
2018-10-01 7.74 7.74 7.74 7.74 161
2018-10-05 7.86 7.86 7.86 7.86 100
2018-10-09 7.89 7.89 7.89 7.89 615
2018-10-10 8.04 8.16 8.04 8.16 935
2018-10-11 8.08 8.08 8.08 8.08 7553
2018-10-12 8.23 8.24 8.23 8.24 2657
2018-10-15 8.31 8.31 7.98 8.09 3513
2018-10-16 8.15 8.31 7.97 7.97 4531
2018-10-18 7.84 7.84 7.84 7.84 339
2018-10-23 7.84 7.84 7.76 7.76 3277
2018-10-24 7.96 7.96 7.96 7.96 339
2018-11-06 8.43 8.43 8.43 8.43 783
2018-11-08 8.44 8.60 8.44 8.44 2732
2018-11-13 8.44 8.44 8.44 8.44 11106
2018-11-15 8.45 8.51 8.45 8.51 2347
2018-11-16 8.54 8.54 8.54 8.54 1000
2018-11-21 8.41 8.41 8.41 8.41 1204
2018-11-26 8.59 8.59 8.51 8.51 3000
2018-11-30 9.19 9.23 9.19 9.23 300
2018-12-03 9.03 9.03 9.03 9.03 688
2018-12-07 8.52 8.52 8.52 8.52 111
2018-12-13 8.88 8.88 8.68 8.68 12000
2018-12-20 8.45 8.45 8.45 8.45 1041
2018-12-28 8.28 8.28 8.28 8.28 100
2019-01-08 8.68 8.68 8.68 8.68 123
2019-01-25 8.67 8.67 8.67 8.67 1040
2019-02-15 8.32 8.32 8.32 8.32 364
2019-02-25 8.71 8.71 8.71 8.71 1172
2019-03-01 8.34 8.34 8.34 8.34 404
2019-03-05 8.50 8.50 8.33 8.33 4017
2019-03-06 8.58 8.65 8.58 8.65 240
2019-03-11 8.45 8.45 8.45 8.45 7532
2019-03-12 8.56 8.57 8.56 8.57 700000
2019-03-13 8.61 8.62 8.61 8.62 46426
2019-03-14 8.65 8.65 8.65 8.65 550000
2019-03-15 8.75 8.75 8.75 8.75 1478
2019-03-18 8.87 8.88 8.87 8.88 180000
2019-03-27 8.57 8.57 8.57 8.57 2200
2019-04-01 8.39 8.40 8.39 8.40 600000
2019-04-02 8.38 8.39 8.38 8.39 750000
2019-04-03 8.49 8.50 8.49 8.50 200000
2019-04-12 8.64 8.64 8.64 8.64 150
2019-04-16 8.35 8.36 8.35 8.36 180000
2019-04-24 8.14 8.15 8.14 8.15 200000
2019-04-25 8.20 8.21 8.20 8.21 300000
2019-04-26 8.32 8.33 8.32 8.33 800000
2019-04-29 8.35 8.35 8.35 8.35 730000
2019-04-30 8.35 8.35 8.35 8.35 300
2019-05-13 8.01 8.01 8.01 8.01 105
2019-05-14 7.89 7.89 7.80 7.80 2130
2019-05-15 7.85 7.85 7.85 7.85 339
2019-05-16 8.07 8.07 8.07 8.07 265
2019-05-17 8.00 8.00 7.99 7.99 86691
2019-05-22 7.89 7.89 7.89 7.89 135
2019-05-29 8.03 8.03 8.03 8.03 1249
2019-05-30 7.90 7.90 7.90 7.90 1076
2019-05-31 7.79 7.79 7.79 7.79 269
2019-06-03 0.00 0.00 0.00 7.79 8502
2019-06-05 8.28 8.28 8.28 8.28 314
2019-06-06 8.34 8.34 8.16 8.16 2361
2019-06-11 8.51 8.51 8.51 8.51 250000
2019-06-13 8.48 8.48 8.48 8.48 8891
2019-06-18 8.19 8.19 8.19 8.19 785
2019-06-25 0.00 0.00 0.00 8.19 3
2019-06-28 8.24 8.24 8.24 8.24 300000
2019-07-01 8.23 8.26 8.23 8.26 250250
2019-07-02 8.28 8.29 8.28 8.29 350000
2019-07-03 8.28 8.28 8.28 8.28 100000
2019-07-05 8.34 8.34 8.34 8.34 100000
2019-07-08 8.31 8.32 8.31 8.32 260000
2019-07-10 8.33 8.34 8.33 8.34 100000
2019-07-12 8.32 8.33 8.32 8.33 200000
2019-07-15 8.31 8.31 8.17 8.17 100758
2019-07-16 8.29 8.30 8.29 8.30 100094
2019-07-19 8.14 8.15 8.14 8.15 120000
2019-07-23 8.12 8.13 8.12 8.13 100000
2019-08-01 7.46 7.46 7.46 7.46 224
2019-08-02 7.56 7.56 7.36 7.36 111744
2019-08-05 7.25 7.38 7.25 7.38 200428
2019-08-06 7.29 7.31 7.29 7.30 350000
2019-08-07 7.14 7.28 7.14 7.28 220428
2019-08-08 7.12 7.32 7.12 7.23 300106
2019-08-09 7.09 7.10 7.09 7.10 200000
2019-08-12 0.00 0.00 0.00 7.10 40
2019-08-13 6.95 6.95 6.95 7.10 307399
2019-08-19 6.76 6.77 6.76 7.10 310000
2019-08-20 6.61 6.61 6.61 6.61 19927
2019-08-22 6.52 6.52 6.52 6.52 17160
2019-08-27 0.00 0.00 0.00 6.52 4
2019-09-03 7.00 7.03 7.00 7.03 11090
2019-09-05 7.21 7.21 7.21 7.21 100
2019-09-06 7.25 7.25 7.25 7.25 1100
2019-09-09 0.00 0.00 0.00 7.25 14100
2019-09-12 7.42 7.42 7.42 7.42 155
2019-09-16 7.61 7.61 7.61 7.61 202
2019-09-17 7.38 7.38 7.38 7.38 265000
2019-09-20 0.00 0.00 0.00 7.38 6000
2019-09-25 7.34 7.54 7.34 7.54 326144
2019-09-26 7.41 7.41 7.41 7.41 250105
2019-09-27 0.00 0.00 0.00 7.41 6000
2019-09-30 7.61 7.61 7.61 7.41 175000
2019-10-01 7.60 7.60 7.60 7.60 3426
2019-10-02 7.56 7.59 7.40 7.59 99875
2019-10-03 7.25 7.25 7.21 7.21 15302
2019-10-04 7.46 7.46 7.46 7.46 542
2019-10-10 0.00 0.00 0.00 7.46 54
2019-10-11 0.00 0.00 0.00 7.46 50000
2019-10-15 7.69 7.69 7.69 7.69 1025
2019-10-17 0.00 0.00 0.00 7.69 55
2019-10-23 8.03 8.03 7.86 7.86 5766
2019-10-30 7.60 7.60 7.60 7.60 300030
2019-10-31 7.55 7.60 7.55 7.60 3650
2019-11-06 0.00 0.00 0.00 7.60 15000
2019-11-07 0.00 0.00 0.00 7.60 34933
2019-11-08 7.38 7.38 7.38 7.38 750
2019-11-15 7.29 7.35 7.29 7.35 407
2019-11-20 7.43 7.43 7.43 7.43 8986
2019-11-21 0.00 0.00 0.00 7.43 1
2019-11-25 7.28 7.28 7.28 7.28 821
2019-11-26 7.42 7.42 7.42 7.28 10000
2019-11-27 7.30 7.44 7.30 7.44 6471
2019-11-29 7.50 7.50 7.50 7.50 705
2019-12-02 0.00 0.00 0.00 7.50 16000
2019-12-03 0.00 0.00 0.00 7.50 50000
2019-12-04 7.40 7.55 7.40 7.55 34788
2019-12-05 7.54 7.54 7.54 7.54 2637
2019-12-09 7.52 7.52 7.50 7.52 680000
2019-12-11 7.30 7.30 7.30 7.30 6453
2019-12-12 7.44 7.45 7.44 7.45 250000
2019-12-13 7.56 7.36 7.36 7.36 151300
2019-12-16 7.50 7.50 7.50 7.50 1326
2019-12-18 7.36 7.36 7.36 7.36 300
2019-12-19 7.21 7.21 7.21 7.21 1018
2019-12-20 7.05 7.05 7.05 7.05 1156
2019-12-24 0.00 0.00 0.00 7.05 2
2019-12-27 7.04 7.04 7.04 7.05 653
2019-12-31 7.00 7.00 7.00 7.00 426
2020-01-02 7.12 7.12 7.12 7.12 934
2020-01-03 0.00 0.00 0.00 7.12 21
2020-01-06 0.00 0.00 0.00 7.12 4
2020-01-07 6.82 6.82 6.82 6.82 701
2020-01-08 6.78 6.78 6.78 6.78 164
2020-01-14 6.75 6.75 6.55 6.73 67767
2020-01-15 6.74 6.74 6.74 6.74 297
2020-01-17 7.00 7.00 7.00 7.00 1805
2020-01-21 0.00 0.00 0.00 7.00 15
2020-01-23 6.69 6.69 6.69 6.69 3050
2020-01-24 0.00 0.00 0.00 6.69 70
2020-01-27 6.69 6.69 6.69 6.69 663
2020-01-28 6.74 6.74 6.72 6.72 1976
2020-01-29 6.87 6.87 6.87 6.72 2637
2020-02-06 6.70 6.70 6.70 6.70 267
2020-02-11 6.75 6.75 6.75 6.75 754
2020-02-12 0.00 0.00 0.00 6.75 1
2020-02-18 7.24 7.24 7.24 7.24 3650
2020-02-19 0.00 0.00 0.00 7.24 3
2020-02-20 6.79 6.79 6.79 6.79 25761
2020-02-21 6.63 6.64 6.58 6.58 38544
2020-02-24 6.55 6.55 6.41 6.41 300
2020-02-25 6.37 6.38 6.06 6.06 73026
2020-02-26 6.14 6.36 6.14 6.36 1222
2020-02-27 6.26 6.26 6.26 6.26 6234
2020-02-28 5.71 5.71 5.71 5.71 1163
2020-03-02 5.71 5.85 5.71 5.85 5200
2020-03-03 5.90 5.90 5.90 5.90 1300
2020-03-04 6.01 6.01 6.01 6.01 4235
2020-03-05 5.83 5.83 5.59 5.81 15674
2020-03-06 0.00 0.00 0.00 5.81 2
2020-03-09 5.23 5.23 5.23 5.23 100
2020-03-10 4.98 4.98 4.98 4.98 4428
2020-03-11 4.90 5.00 4.90 5.00 26444
2020-03-12 4.79 4.79 4.79 4.79 500
2020-03-13 4.35 4.35 4.24 4.24 194249
2020-03-16 4.00 4.00 4.00 4.00 627
2020-03-17 4.46 4.77 4.46 4.77 2479
2020-03-18 4.99 4.99 4.77 4.77 430
2020-03-23 4.35 4.54 4.10 4.10 7722
2020-03-24 4.64 4.88 4.64 4.88 101723
2020-03-25 4.84 4.84 4.84 4.84 50605
2020-03-27 4.58 4.58 4.58 4.58 4452
2020-03-30 4.57 4.57 4.29 4.29 3303
2020-03-31 4.61 4.61 4.61 4.61 12990
2020-04-02 4.68 4.68 4.68 4.68 735
2020-04-03 4.36 4.36 4.36 4.36 982
2020-04-07 4.81 4.81 4.81 4.81 1000
2020-04-08 4.85 4.85 4.85 4.85 200
2020-04-09 4.79 4.79 4.79 4.85 3988
2020-04-14 4.73 4.73 4.46 4.46 9870
2020-04-15 4.25 4.52 4.25 4.52 3164
2020-04-16 4.45 4.45 4.45 4.45 16911
2020-04-17 4.48 4.48 4.48 4.48 7025
2020-04-20 4.44 4.66 4.44 4.66 2073
2020-04-21 4.26 4.26 4.26 4.26 21157
2020-04-22 0.00 0.00 0.00 4.26 26
2020-04-23 4.52 4.52 4.52 4.52 4604
2020-04-24 4.30 4.30 4.08 4.08 9772
2020-04-28 4.41 4.41 4.41 4.41 202378
2020-04-29 0.00 0.00 0.00 4.41 35200
2020-05-04 0.00 0.00 0.00 4.41 29
2020-05-06 4.63 4.63 4.63 4.63 74043
2020-05-07 4.79 4.79 4.62 4.62 6315
2020-05-08 4.62 4.62 4.62 4.62 200
2020-05-11 0.00 0.00 0.00 4.62 52
2020-05-12 4.70 4.70 4.64 4.64 783
2020-05-13 4.34 4.65 4.34 4.65 2531
2020-05-14 4.56 4.56 4.56 4.56 10536
2020-05-18 4.60 4.95 4.60 4.95 2326
2020-05-20 0.00 0.00 0.00 4.95 54
2020-05-21 0.00 0.00 0.00 4.95 3
2020-05-22 4.55 4.55 4.37 4.37 2100
2020-05-26 4.48 4.48 4.48 4.48 100
2020-05-27 4.55 4.55 4.42 4.42 1000
2020-05-28 4.80 4.80 4.80 4.80 47078
2020-06-03 0.00 0.00 0.00 4.80 2047
2020-06-04 5.26 5.26 5.26 5.26 2445
2020-06-05 5.33 5.33 5.33 5.33 430
2020-06-09 5.52 5.52 5.52 5.52 34666
2020-06-10 0.00 0.00 0.00 5.52 250000
2020-06-11 0.00 0.00 0.00 5.52 240037
2020-06-12 5.20 5.20 5.20 5.20 50200
2020-06-15 5.00 5.00 4.93 4.93 258108
2020-06-16 5.10 5.44 5.10 5.44 4262
2020-06-17 5.11 5.11 5.11 5.11 10648
2020-06-18 5.00 5.00 5.00 5.00 3657
2020-06-19 0.00 0.00 0.00 5.00 0
2020-06-22 5.06 5.06 5.06 5.06 542
2020-06-23 4.88 4.88 4.88 4.88 15868
2020-06-24 4.55 4.55 4.55 4.55 3500
2020-06-25 4.59 4.59 4.59 4.59 4604
2020-06-26 4.58 4.58 4.58 4.58 300
2020-07-02 4.80 0.00 0.00 4.58 0
2020-07-06 4.77 4.77 4.56 4.66 5362
2020-07-07 4.40 4.40 4.40 4.40 15078
2020-07-08 4.74 4.74 4.74 4.74 200
2020-07-10 4.53 4.53 4.51 4.51 95914
2020-07-13 0.00 0.00 0.00 4.51 41
2020-07-14 0.00 0.00 0.00 4.51 36
2020-07-16 0.00 0.00 0.00 4.51 80
2020-07-17 0.00 0.00 0.00 4.51 0
2020-07-20 4.68 4.68 4.68 4.51 118730
2020-07-22 0.00 0.00 0.00 4.51 16
2020-07-23 4.64 4.64 4.64 4.51 463047
2020-07-28 0.00 0.00 0.00 4.51 83
2020-07-29 4.48 4.50 4.48 4.50 58285
2020-07-31 4.17 4.17 4.17 4.17 1095
2020-08-03 0.00 0.00 0.00 4.17 73
2020-08-04 0.00 0.00 0.00 4.17 1
2020-08-06 0.00 0.00 0.00 4.17 62
2020-08-07 4.12 4.12 4.12 4.12 6292
2020-08-10 4.17 4.17 4.17 4.17 47709
2020-08-11 4.12 4.13 4.12 4.13 4306
2020-08-12 4.29 4.29 4.29 4.29 12554
2020-08-13 4.33 4.38 4.33 4.38 2725
2020-08-14 0.00 0.00 0.00 4.38 0
2020-08-17 4.45 4.45 4.45 4.45 1556
2020-08-19 4.22 4.22 4.22 4.45 2355
2020-08-20 4.09 4.09 4.09 4.09 343
2020-08-21 4.09 4.09 4.09 4.09 2095
2020-08-26 3.94 3.94 3.94 3.94 1215
2020-08-27 3.88 3.88 3.88 3.88 397
2020-08-28 0.00 0.00 0.00 3.88 0
2020-08-31 3.82 3.95 3.79 3.79 4559
2020-09-02 3.85 3.85 3.85 3.85 35200
2020-09-04 3.89 0.00 0.00 3.85 0
2020-09-08 3.85 3.85 3.85 3.85 150
2020-09-09 3.95 3.95 3.95 3.95 2902
2020-09-10 3.89 3.89 3.89 3.89 1665
2020-09-11 3.80 3.80 3.80 3.80 1874
2020-09-14 3.90 3.90 3.74 3.74 6382
2020-09-15 0.00 0.00 0.00 3.74 52
2020-09-16 3.63 3.63 3.63 3.63 1120
2020-09-17 3.81 3.84 3.81 3.82 10304
2020-09-18 3.68 3.88 3.68 3.69 21626
2020-09-21 3.60 3.60 3.41 3.41 866
2020-09-22 3.60 3.60 3.54 3.54 73269
2020-09-23 3.45 3.45 3.45 3.45 2625
2020-09-24 3.47 3.47 3.47 3.47 45169
2020-09-25 0.00 0.00 0.00 3.47 0
2020-09-29 3.41 3.41 3.24 3.24 984
2020-10-01 3.57 3.57 3.57 3.57 8323
2020-10-02 3.40 3.40 3.40 3.57 209000
2020-10-05 3.62 3.62 3.62 3.62 100
2020-10-06 3.84 3.84 3.66 3.82 146093
2020-10-07 3.70 3.70 3.70 3.70 452778
2020-10-08 3.87 4.02 3.87 4.02 701
2020-10-12 3.52 3.88 3.52 3.72 432901
2020-10-13 3.63 3.63 3.63 3.63 65000
2020-10-14 3.64 3.64 3.64 3.64 239819
2020-10-15 3.58 3.58 3.58 3.58 115373
2020-10-16 3.50 3.50 3.50 3.50 1422
2020-10-19 0.00 0.00 0.00 3.50 39
2020-10-20 3.60 3.60 3.56 3.56 312606
2020-10-21 0.00 0.00 0.00 3.56 4
2020-10-22 3.55 3.56 3.55 3.56 6148
2020-10-23 3.63 3.64 3.63 3.56 212656
2020-10-26 0.00 0.00 0.00 3.56 4
2020-10-27 3.55 3.55 3.55 3.55 2382
2020-10-29 3.26 3.40 3.17 3.40 19300
2020-10-30 3.27 3.36 3.25 3.30 55641
2020-11-02 3.29 3.37 3.29 3.37 51939
2020-11-04 3.40 3.40 3.38 3.38 309095
2020-11-05 3.40 3.40 3.40 3.40 8582
2020-11-06 3.32 3.33 3.32 3.32 23842
2020-11-09 3.59 3.59 3.59 3.59 100
2020-11-10 3.95 4.18 3.77 4.00 46567
2020-11-11 3.88 3.88 3.88 3.88 3469
2020-11-12 3.88 3.88 3.88 3.88 100
2020-11-13 0.00 0.00 0.00 3.88 4
2020-11-16 0.00 0.00 0.00 3.88 28
2020-11-19 4.13 4.13 3.97 3.97 3127
2020-11-23 3.97 3.97 3.97 3.97 503
2020-11-24 0.00 0.00 0.00 3.97 48
2020-11-25 4.26 4.26 4.26 4.26 140313
2020-11-30 4.37 4.37 4.37 4.37 56124
2020-12-01 4.45 4.45 4.44 4.44 2009
2020-12-02 4.44 4.44 4.44 4.44 200730
2020-12-03 4.45 4.45 4.45 4.45 100314
2020-12-08 4.65 4.65 4.65 4.65 1502
2020-12-09 4.82 4.82 4.80 4.80 3100
2020-12-10 4.80 4.80 4.75 4.75 11200
2020-12-11 4.54 4.54 4.28 4.43 6859
2020-12-14 4.36 4.36 4.22 4.22 3415
2020-12-15 4.39 4.39 4.20 4.37 7473
2020-12-16 4.37 4.37 4.06 4.06 5259
2020-12-17 4.06 4.06 4.06 4.06 500
2020-12-18 4.07 4.07 4.07 4.07 2595
2020-12-21 4.06 4.06 3.68 3.85 487328
2020-12-22 3.94 3.94 3.86 3.86 2108
2020-12-23 4.00 4.14 4.00 4.00 2715
2020-12-24 4.05 4.05 4.05 4.05 4800
2020-12-28 4.06 4.06 4.01 4.01 2286
2020-12-29 3.82 4.02 3.82 4.02 14053
2020-12-30 3.81 3.98 3.81 3.98 3344
2021-01-04 4.05 4.05 4.05 4.05 505
2021-01-06 4.11 4.11 4.11 4.11 501
2021-01-07 0.00 0.00 0.00 4.11 2
2021-01-08 4.38 4.38 4.38 4.38 900
2021-01-11 0.00 0.00 0.00 4.38 25
2021-01-12 4.39 4.39 4.39 4.39 100000
2021-01-13 4.81 5.05 4.81 5.05 1082
2021-01-14 4.50 4.66 4.50 4.66 1167
2021-01-15 4.46 4.65 4.46 4.65 300
2021-01-19 4.50 4.60 4.50 4.60 5133
2021-01-20 4.60 4.60 4.60 4.60 401
2021-01-21 4.47 4.47 4.47 4.47 3425
2021-01-22 4.50 4.50 4.35 4.35 7593
2021-01-25 0.00 0.00 0.00 4.35 56
2021-01-26 4.48 4.61 4.48 4.61 2500
2021-01-27 4.52 4.52 4.52 4.52 200
2021-01-28 0.00 0.00 0.00 4.52 21
2021-01-29 4.43 4.43 4.43 4.43 458
2021-02-02 4.31 4.43 4.16 4.27 322607
2021-02-03 4.41 4.41 4.41 4.41 277
2021-02-04 0.00 0.00 0.00 4.41 27
2021-02-05 4.58 4.58 4.58 4.58 6270
2021-02-08 4.48 4.81 4.48 4.81 344
2021-02-09 4.52 4.67 4.52 4.67 42070
2021-02-10 4.60 4.70 4.56 4.70 46081
2021-02-11 4.37 4.37 4.37 4.37 4721
2021-02-12 4.26 4.56 4.26 4.52 223043
2021-02-16 4.68 4.68 4.41 4.41 2212
2021-02-17 0.00 0.00 0.00 4.41 78
2021-02-22 0.00 0.00 0.00 4.41 1
2021-02-23 4.40 4.41 4.40 4.41 1600
2021-02-24 4.35 4.52 4.35 4.52 3761
2021-02-25 4.52 4.65 4.52 4.65 275732
2021-02-26 4.38 4.38 4.27 4.28 7037
2021-03-01 4.31 4.46 4.31 4.46 1144
2021-03-02 4.48 4.48 4.35 4.42 4290
2021-03-03 4.45 4.46 4.45 4.45 221073
2021-03-04 4.60 4.60 4.60 4.60 180060
2021-03-05 4.34 4.34 4.34 4.34 700
2021-03-08 0.00 0.00 0.00 4.34 78
2021-03-09 4.55 4.55 4.53 4.55 294237
2021-03-10 4.55 4.55 4.55 4.55 237
2021-03-11 4.75 4.75 4.75 4.75 5738
2021-03-12 4.47 4.47 4.47 4.47 246
2021-03-15 4.83 4.83 4.83 4.83 2021
2021-03-16 4.75 4.75 4.75 4.75 553
2021-03-17 4.67 4.67 4.67 4.67 300
2021-03-18 0.00 0.00 0.00 4.67 50
2021-03-19 0.00 0.00 0.00 4.67 0
2021-03-22 4.77 4.77 4.77 4.77 153
2021-03-23 4.78 4.78 4.78 4.78 482
2021-03-24 4.56 4.62 4.56 4.62 616
2021-03-25 0.00 0.00 0.00 4.62 38
2021-03-26 0.00 0.00 0.00 4.62 0
2021-03-29 4.75 4.75 4.60 4.60 1680
2021-03-30 4.64 4.64 4.64 4.64 102
2021-03-31 4.27 4.72 4.27 4.72 3346
2021-04-01 0.00 0.00 0.00 4.72 0
2021-04-05 4.80 4.84 4.70 4.84 1547
2021-04-06 4.56 4.62 4.47 4.62 9160
2021-04-07 4.79 4.79 4.76 4.76 1150
2021-04-08 0.00 0.00 0.00 4.76 35
2021-04-09 4.68 4.68 4.68 4.68 406
2021-04-12 4.47 4.47 4.47 4.47 222
2021-04-13 4.40 4.48 4.40 4.48 7274
2021-04-14 4.39 4.47 4.31 4.47 1516
2021-04-15 0.00 0.00 0.00 4.47 40
2021-04-16 0.00 0.00 0.00 4.47 2
2021-04-20 4.28 4.28 4.28 4.28 100
2021-04-22 0.00 0.00 0.00 4.28 2
2021-04-23 4.55 4.55 4.55 4.55 857
2021-04-26 4.55 4.55 4.40 4.40 19124
2021-04-28 4.61 4.61 4.61 4.61 500
2021-04-29 0.00 0.00 0.00 4.61 43
2021-04-30 0.00 0.00 0.00 4.61 10
2021-05-03 4.88 4.88 4.88 4.88 300
2021-05-04 4.85 4.85 4.75 4.75 1956
2021-05-05 4.46 4.67 4.46 4.67 579
2021-05-06 4.74 4.74 4.74 4.74 898
2021-05-07 4.76 5.05 4.76 5.05 443
2021-05-10 4.85 4.85 4.85 4.85 219
2021-05-13 4.82 4.82 4.82 4.82 132
2021-05-14 4.75 4.75 4.75 4.75 117
2021-05-17 5.05 5.05 5.05 5.05 2074
2021-05-18 5.46 5.46 4.70 4.70 974
2021-05-19 5.25 5.25 5.25 5.25 575
2021-05-20 0.00 0.00 0.00 5.25 127
2021-05-21 5.02 5.18 4.79 5.18 3383
2021-05-24 5.00 5.00 5.00 5.00 255
2021-05-25 5.00 5.12 5.00 5.12 143266
2021-05-26 5.25 5.25 5.25 5.25 661
2021-05-27 4.93 5.20 4.93 4.95 14826
2021-05-28 5.00 5.00 5.00 5.00 200
2021-06-01 4.67 4.67 4.67 5.00 4785
2021-06-02 0.00 0.00 0.00 5.00 25
2021-06-03 4.67 4.67 4.67 4.67 214
2021-06-04 4.41 4.41 4.41 4.41 638
2021-06-07 5.00 5.07 5.00 5.07 1620
2021-06-08 0.00 0.00 0.00 5.07 10
2021-06-09 5.07 5.07 5.07 5.07 2500
2021-06-10 0.00 0.00 0.00 5.07 90
2021-06-11 4.94 5.23 4.93 4.93 1753
2021-06-14 4.94 4.94 4.94 4.93 1508
2021-06-15 0.00 0.00 0.00 4.93 54
2021-06-16 4.93 4.93 4.93 4.93 2091
2021-06-17 0.00 0.00 0.00 4.93 51
2021-06-22 4.70 4.93 4.70 4.93 1114
2021-06-23 4.79 4.79 4.79 4.79 300
2021-06-24 4.69 4.80 4.49 4.80 5281
2021-06-25 4.71 4.71 4.45 4.45 9220
2021-06-28 4.53 4.53 4.40 4.40 1009
2021-06-29 0.00 0.00 0.00 4.40 159
2021-06-30 0.00 0.00 0.00 4.40 13
2021-07-01 4.45 4.45 4.45 4.45 209
2021-07-02 4.68 4.91 4.45 4.45 1558
2021-07-06 4.70 4.79 4.61 4.79 1631
2021-07-07 0.00 0.00 0.00 4.79 1
2021-07-08 4.40 4.40 4.40 4.40 583
2021-07-09 4.44 4.44 4.44 4.44 999
2021-07-12 0.00 0.00 0.00 4.44 24
2021-07-13 4.22 4.22 4.22 4.22 1350
2021-07-14 4.21 4.49 4.21 4.42 5645
2021-07-15 4.36 4.36 4.36 4.36 4965
2021-07-16 4.38 4.60 4.38 4.60 804
2021-07-19 0.00 0.00 0.00 4.60 11
2021-07-20 4.49 4.49 4.49 4.49 320
2021-07-21 4.49 4.49 4.49 4.49 1058
2021-07-22 4.17 4.49 4.17 4.49 1078
2021-07-26 4.49 4.49 4.38 4.49 2139
2021-07-27 0.00 0.00 0.00 4.49 3
2021-07-28 4.51 4.51 4.36 4.36 1298
2021-07-29 0.00 0.00 0.00 4.36 116
2021-08-02 4.67 4.93 4.67 4.93 1024
2021-08-03 4.53 4.83 4.53 4.83 1214
2021-08-04 4.79 4.93 4.79 4.93 1228
2021-08-05 4.80 4.80 4.80 4.80 450
2021-08-06 4.80 4.82 4.68 4.82 203201
2021-08-09 4.80 4.80 4.77 4.77 9300
2021-08-10 4.89 4.89 4.89 4.89 10322
2021-08-11 4.90 4.90 4.90 4.90 1925
2021-08-13 4.80 5.18 4.80 5.07 12619
2021-08-16 0.00 0.00 0.00 5.07 79
2021-08-17 4.98 4.98 4.98 4.98 305
2021-08-18 4.79 5.02 4.79 5.02 748
2021-08-19 0.00 0.00 0.00 5.02 32
2021-08-23 0.00 0.00 0.00 5.02 71
2021-08-25 0.00 0.00 0.00 5.02 52
2021-08-26 4.90 4.90 4.90 4.90 715
2021-08-27 5.00 5.00 4.90 4.91 3138
2021-09-01 4.96 4.96 4.90 4.90 3122
2021-09-02 0.00 0.00 0.00 4.90 106
2021-09-03 5.01 5.01 4.90 4.90 1280
2021-09-07 5.18 5.18 5.18 5.18 381
2021-09-08 5.00 5.00 5.00 5.00 1354
2021-09-09 5.04 5.04 4.93 4.93 15318
2021-09-10 4.90 4.90 4.64 4.64 710
2021-09-13 0.00 0.00 0.00 4.64 186
2021-09-14 0.00 0.00 0.00 4.64 77
2021-09-15 4.94 4.94 4.94 4.94 100
2021-09-17 4.91 4.93 4.91 4.93 2266
2021-09-21 4.83 4.83 4.65 4.78 1620
2021-09-22 4.84 4.84 4.84 4.84 210
2021-09-23 4.82 4.82 4.82 4.82 144
2021-09-24 4.79 4.79 4.79 4.79 334
2021-09-27 4.85 4.85 4.85 4.85 679
2021-09-28 4.90 4.90 4.90 4.90 3275
2021-09-29 0.00 0.00 0.00 4.90 29
2021-10-01 4.65 4.79 4.65 4.79 1435
2021-10-05 0.00 0.00 0.00 4.79 54
2021-10-06 4.65 4.65 4.65 4.65 250
2021-10-07 4.43 4.61 4.43 4.61 3025
2021-10-11 0.00 0.00 0.00 4.61 41
2021-10-12 4.81 4.81 4.81 4.81 1172
2021-10-13 4.40 4.40 4.40 4.40 1171
2021-10-18 4.38 4.38 4.36 4.36 4682
2021-10-19 0.00 0.00 0.00 4.36 42
2021-10-20 4.41 4.41 4.29 4.41 1421
2021-10-21 4.51 4.51 4.51 4.51 212
2021-10-25 0.00 0.00 0.00 4.51 20
2021-10-26 4.50 4.50 4.36 4.42 2276
2021-10-27 4.60 4.60 4.38 4.38 3974
2021-10-28 0.00 0.00 0.00 4.38 75
2021-10-29 4.47 4.47 4.47 4.38 3720
2021-11-02 4.34 4.34 4.34 4.34 868
2021-11-03 4.37 4.37 4.37 4.37 127
2021-11-04 4.27 4.27 4.27 4.27 114
2021-11-05 4.33 4.33 4.33 4.33 185
2021-11-08 4.45 4.45 4.45 4.45 396
2021-11-09 4.41 4.41 4.41 4.41 760
2021-11-10 4.45 4.49 4.43 4.43 17910
2021-11-12 0.00 0.00 0.00 4.43 1
2021-11-15 0.00 0.00 0.00 4.43 65
2021-11-16 4.39 4.39 4.38 4.38 2600
2021-11-17 0.00 0.00 0.00 4.38 6
2021-11-18 4.40 4.40 4.38 4.38 6961
2021-11-22 4.75 4.75 4.75 4.75 352
2021-11-23 4.54 4.54 4.54 4.54 1000
2021-11-24 4.39 4.50 4.38 4.38 2348
2021-11-26 4.44 4.44 4.44 4.44 554
2021-11-29 4.44 4.44 4.44 4.44 222
2021-11-30 0.00 0.00 0.00 4.44 21
2021-12-02 4.19 4.19 4.19 4.19 298
2021-12-03 0.00 0.00 0.00 4.19 20
2021-12-06 4.25 4.28 4.25 4.28 1112
2021-12-07 4.39 4.39 4.39 4.39 1000
2021-12-08 4.21 4.21 4.21 4.21 4969
2021-12-09 0.00 0.00 0.00 4.21 1
2021-12-10 4.15 4.15 4.11 4.11 4120
2021-12-13 4.21 4.21 4.21 4.21 398
2021-12-14 4.21 4.21 4.21 4.21 1001
2021-12-15 4.30 4.30 4.30 4.30 138
2021-12-16 0.00 0.00 0.00 4.30 64
2021-12-17 4.42 4.42 4.42 4.42 1223
2021-12-20 4.04 4.04 4.04 4.04 1330
2021-12-21 4.19 4.20 4.19 4.20 1942
2021-12-22 4.41 4.41 4.41 4.41 164
2021-12-23 4.69 4.69 4.36 4.36 852
2021-12-28 4.40 4.40 4.24 4.24 2341
2021-12-29 0.00 0.00 0.00 4.24 59
2021-12-30 4.29 4.29 4.29 4.29 193
2021-12-31 0.00 0.00 0.00 4.29 9
2022-01-03 0.00 0.00 0.00 4.29 58
2022-01-04 4.30 4.30 4.30 4.30 1288
2022-01-06 4.17 4.17 4.17 4.17 223
2022-01-10 0.00 0.00 0.00 4.17 16
2022-01-12 0.00 0.00 0.00 4.17 97
2022-01-13 4.76 4.76 4.76 4.76 197
2022-01-18 0.00 0.00 0.00 4.76 83
2022-01-19 0.00 0.00 0.00 4.76 99
2022-01-25 4.76 4.76 4.76 4.76 100
2022-01-26 4.66 4.66 4.65 4.65 60000
2022-01-27 4.63 4.80 4.63 4.80 2357
2022-01-28 4.46 4.46 4.46 4.46 228
2022-01-31 4.44 4.61 4.44 4.61 3033
2022-02-01 4.39 4.39 4.39 4.39 196
2022-02-04 4.49 4.49 4.49 4.49 164
2022-02-08 4.92 4.92 4.92 4.92 5142
2022-02-10 5.00 5.00 5.00 5.00 1000
2022-02-15 5.05 5.05 5.05 5.05 1097
2022-02-16 5.16 5.20 5.16 5.20 1012
2022-02-17 4.70 4.70 4.70 4.70 788
2022-02-24 4.46 4.46 4.46 4.46 5076
2022-02-25 4.76 4.82 4.76 4.77 2396557
2022-03-16 4.68 4.68 4.68 4.68 112
2022-03-21 4.47 4.47 4.47 4.47 105
2022-03-23 4.65 4.65 4.57 4.57 971
2022-03-29 4.60 5.15 4.60 5.15 8095
2022-03-31 4.84 4.84 4.84 4.84 894
2022-04-06 5.02 5.02 4.87 4.87 8991
2022-04-08 5.20 5.20 5.20 5.20 180
2022-04-12 5.20 5.20 5.20 5.20 221
2022-04-22 5.25 5.25 5.10 5.10 2468
2022-04-25 5.01 5.01 5.01 5.01 392
2022-04-26 5.12 5.13 5.12 5.13 506
2022-04-28 5.01 5.05 5.00 5.05 69463
2022-04-29 5.03 5.04 4.87 5.04 17069
2022-05-02 4.90 4.90 4.90 4.90 417
2022-05-06 5.05 5.05 5.05 5.05 144
2022-05-09 4.80 4.80 4.80 4.80 1431
2022-05-12 5.00 5.00 5.00 5.00 200
2022-05-19 4.75 4.75 4.75 4.75 1779
2022-05-20 4.78 4.78 4.78 4.78 170
2022-05-23 4.95 5.11 4.95 5.11 215695
2022-05-24 5.16 5.16 5.16 5.16 172
2022-05-27 5.42 5.42 5.42 5.42 596
2022-05-31 5.61 5.61 5.47 5.47 427
2022-06-01 4.80 5.23 4.80 5.23 1764
2022-06-02 5.06 5.06 4.92 4.92 5198
2022-06-06 4.88 4.88 4.88 4.88 148
2022-06-08 4.89 4.89 4.89 4.89 103
2022-06-10 4.85 5.01 4.85 5.01 554
2022-06-13 4.89 4.89 4.51 4.51 987
2022-06-14 4.75 4.75 4.75 4.75 169
2022-06-17 4.50 4.50 4.39 4.39 686
2022-06-21 4.91 4.91 4.62 4.62 1944
2022-06-22 4.75 4.75 4.75 4.75 7020
2022-06-23 4.70 4.70 4.70 4.70 179
2022-06-24 4.82 4.95 4.82 4.95 4963
2022-06-28 4.93 4.93 4.93 4.93 232
2022-06-30 4.82 4.82 4.82 4.82 333
2022-07-05 5.34 5.34 5.34 5.34 477
2022-07-06 5.00 5.00 5.00 5.00 532
2022-07-07 4.82 4.84 4.80 4.83 1033789
2022-07-08 4.80 4.84 4.79 4.81 925378
2022-07-11 4.79 4.87 4.79 4.83 1084839
2022-07-12 4.80 4.90 4.80 4.85 1094985
2022-07-13 4.83 4.89 4.83 4.86 725692
2022-07-14 4.75 4.79 4.73 4.77 899320
2022-07-15 4.75 4.76 4.72 4.75 1010552
2022-07-18 4.73 4.76 4.71 4.72 1107308
2022-07-19 4.76 4.81 4.76 4.77 1059743
2022-07-20 4.72 4.73 4.65 4.66 1200234
2022-07-21 4.60 4.63 4.57 4.60 880714
2022-07-22 4.52 4.55 4.49 4.50 1012712
2022-07-25 4.60 4.64 4.59 4.61 1173171
2022-07-26 4.55 4.56 4.52 4.53 1018028
2022-07-27 4.55 4.56 4.48 4.55 1158052
2022-07-28 4.49 4.50 4.42 4.45 1018617
2022-07-29 4.45 4.51 4.45 4.50 1356878
2022-08-01 4.46 4.47 4.36 4.38 1728092
2022-08-02 4.43 4.45 4.38 4.40 1349849
2022-08-03 4.36 4.37 4.33 4.35 1387238
2022-08-04 4.32 4.34 4.29 4.33 1979789
2022-08-05 4.40 4.44 4.39 4.43 1355823
2022-08-08 4.41 4.42 4.36 4.38 2264282
2022-08-09 4.43 4.47 4.41 4.44 1782278
2022-08-10 4.45 4.46 4.40 4.42 1133553
2022-08-11 4.47 4.48 4.43 4.43 778424
2022-08-12 4.42 4.44 4.39 4.43 1393229
2022-08-15 4.37 4.38 4.32 4.34 1407855
2022-08-16 4.41 4.46 4.41 4.43 1903158
2022-08-17 4.36 4.37 4.33 4.34 1194609
2022-08-18 4.37 4.37 4.30 4.33 1509125
2022-08-19 4.29 4.29 4.25 4.26 1148972
2022-08-22 4.27 4.27 4.23 4.24 2520588
2022-08-23 4.25 4.27 4.20 4.22 1813632
2022-08-24 4.16 4.17 4.13 4.15 1519290
2022-08-25 4.15 4.18 4.14 4.17 905399
2022-08-26 4.16 4.17 4.09 4.09 1495035
2022-08-29 4.12 4.14 4.10 4.12 1340787
2022-08-30 4.14 4.14 4.08 4.10 1452531
2022-08-31 4.10 4.13 4.07 4.08 1452723
2022-09-01 4.09 4.10 4.06 4.10 1687595
2022-09-02 4.09 4.14 4.05 4.05 1254757
2022-09-06 4.00 4.01 3.94 3.94 1621758
2022-09-07 3.94 3.96 3.92 3.94 1942441
2022-09-08 3.84 3.87 3.80 3.82 2125730
2022-09-09 3.91 3.92 3.89 3.90 1079370
2022-09-12 3.93 3.98 3.93 3.94 1843548
2022-09-13 3.93 3.96 3.84 3.84 2072806
2022-09-14 3.87 3.90 3.86 3.86 1511960
2022-09-15 3.86 3.88 3.81 3.81 1726254
2022-09-16 3.80 3.85 3.78 3.83 1369087
2022-09-19 3.80 3.85 3.80 3.84 1257251
2022-09-20 3.78 3.78 3.73 3.73 1639615
2022-09-21 3.62 3.63 3.54 3.57 2057245
2022-09-22 3.61 3.62 3.57 3.57 1434857
2022-09-23 3.51 3.52 3.47 3.49 1494540
2022-09-26 3.39 3.42 3.34 3.35 2420714
2022-09-27 3.36 3.39 3.33 3.35 3221958
2022-09-28 3.25 3.35 3.24 3.33 2316690
2022-09-29 3.23 3.25 3.19 3.24 3127903
2022-09-30 3.24 3.28 3.24 3.24 2228678
2022-10-03 3.34 3.39 3.32 3.37 1912539
2022-10-04 3.40 3.46 3.40 3.44 2163091
2022-10-05 3.31 3.34 3.28 3.31 1559321
2022-10-06 3.28 3.29 3.23 3.23 1358605
2022-10-07 3.23 3.25 3.20 3.23 1581872
2022-10-10 3.22 3.23 3.19 3.19 1965947
2022-10-11 3.20 3.22 3.17 3.18 1915359
2022-10-12 3.15 3.16 3.13 3.15 1822493
2022-10-13 3.10 3.20 3.10 3.20 2079047
2022-10-14 3.20 3.21 3.15 3.18 2091331
2022-10-17 3.24 3.27 3.23 3.26 1522445
2022-10-18 3.29 3.31 3.27 3.30 2453948
2022-10-19 3.30 3.32 3.29 3.31 1941567
2022-10-20 3.21 3.27 3.20 3.23 1682736
2022-10-21 3.17 3.21 3.16 3.20 1309038
2022-10-24 3.22 3.24 3.20 3.22 1793843
2022-10-25 3.20 3.36 3.20 3.30 3065136
2022-10-26 3.30 3.33 3.29 3.33 1882728
2022-10-27 3.29 3.33 3.27 3.28 1569368
2022-10-28 3.35 3.41 3.35 3.41 1341809
2022-10-31 3.41 3.46 3.39 3.45 1807611
2022-11-01 3.51 3.53 3.45 3.47 1845675
2022-11-02 3.48 3.56 3.47 3.47 1542606
2022-11-03 3.41 3.44 3.40 3.42 1142292
2022-11-04 3.58 3.65 3.55 3.65 1034486
2022-11-07 3.58 3.62 3.56 3.61 1317347
2022-11-08 3.65 3.69 3.64 3.68 1606601
2022-11-09 3.63 3.66 3.61 3.61 1015297
2022-11-10 3.73 3.75 3.69 3.71 1086706
2022-11-11 3.72 3.74 3.69 3.73 765088
2022-11-14 3.75 3.79 3.75 3.75 1080050
2022-11-15 3.72 3.72 3.67 3.67 1580172
2022-11-16 3.63 3.66 3.62 3.63 1408975
2022-11-17 3.60 3.70 3.59 3.68 1718610
2022-11-18 3.67 3.69 3.66 3.68 680179
2022-11-21 3.69 3.71 3.68 3.68 904024
2022-11-22 3.69 3.74 3.69 3.74 840126
2022-11-23 3.72 3.74 3.70 3.73 630903
2022-11-25 3.78 3.81 3.78 3.79 649748
2022-11-28 3.79 3.79 3.69 3.70 2180009
2022-11-29 3.69 3.74 3.69 3.69 799440
2022-11-30 3.70 3.72 3.67 3.72 1048057
2022-12-01 3.77 3.83 3.77 3.77 1129072
2022-12-02 3.75 3.76 3.72 3.72 931219
2022-12-05 3.73 3.74 3.64 3.66 1261508
2022-12-06 3.69 3.71 3.65 3.67 1425213
2022-12-07 3.67 3.68 3.64 3.64 1025729
2022-12-08 3.59 3.60 3.54 3.56 1085124
2022-12-09 3.57 3.61 3.57 3.57 863805
2022-12-12 3.59 3.60 3.57 3.42 1032820
2022-12-13 3.49 3.51 3.43 3.44 1568745
2022-12-14 3.50 3.51 3.45 3.46 2842029
2022-12-15 3.48 3.49 3.44 3.44 1589197
2022-12-16 3.40 3.42 3.38 3.41 3621479
2022-12-19 3.44 3.46 3.39 3.41 1782222
2022-12-20 3.46 3.47 3.41 3.41 1924049
2022-12-21 3.48 3.51 3.47 3.51 1456175
2022-12-22 3.51 3.53 3.49 3.53 1235224
2022-12-23 3.55 3.56 3.54 3.55 914304
2022-12-27 3.53 3.56 3.52 3.56 1189222
2022-12-28 3.56 3.58 3.52 3.54 1088709
2022-12-29 3.58 3.64 3.58 3.62 1432096
2022-12-30 3.58 3.61 3.56 3.57 1118169
2023-01-03 3.62 3.64 3.60 3.63 1406692
2023-01-04 3.70 3.73 3.68 3.71 1483880
2023-01-05 3.68 3.72 3.68 3.70 698447
2023-01-06 3.70 3.77 3.70 3.76 704024
2023-01-09 3.79 3.82 3.77 3.78 1461805
2023-01-10 3.82 3.84 3.80 3.83 1038189
2023-01-11 3.86 3.87 3.83 3.87 2167501
2023-01-12 3.91 3.96 3.89 3.96 2438606
2023-01-13 3.92 3.98 3.91 3.97 1808489
2023-01-17 3.94 3.96 3.92 3.95 1059064
2023-01-18 3.90 3.91 3.84 3.84 977778
2023-01-19 3.82 3.85 3.80 3.85 865453
2023-01-20 3.88 3.91 3.85 3.91 732161
2023-01-23 3.90 3.94 3.89 3.92 1297185
2023-01-24 3.85 3.90 3.85 3.89 836381
2023-01-25 3.82 3.86 3.81 3.85 1457910
2023-01-26 3.80 3.82 3.78 3.81 1338297
2023-01-27 3.77 3.85 3.76 3.84 1198817
2023-01-30 3.85 3.87 3.84 3.84 927222
2023-01-31 3.82 3.86 3.81 3.84 695571
2023-02-01 3.83 3.90 3.82 3.89 963859
2023-02-02 3.89 3.91 3.87 3.91 1180322
2023-02-03 3.85 3.85 3.75 3.76 1524142
2023-02-06 3.73 3.74 3.69 3.71 1143393
2023-02-07 3.73 3.78 3.72 3.74 1613264
2023-02-08 3.80 3.82 3.80 3.80 987598
2023-02-09 3.81 3.83 3.75 3.75 1129380
2023-02-10 3.79 3.81 3.77 3.81 799611
2023-02-13 3.78 3.83 3.77 3.82 933422
2023-02-14 3.93 3.97 3.92 3.95 1213848
2023-02-15 3.93 3.98 3.92 3.98 807755
2023-02-16 4.03 4.05 4.02 4.02 966868
2023-02-17 4.04 4.09 4.04 4.09 963839
2023-02-21 4.01 4.04 3.99 3.99 761131
2023-02-22 4.05 4.06 4.01 4.03 1231316
2023-02-23 4.11 4.12 4.05 4.08 1055704
2023-02-24 4.10 4.12 4.08 4.12 600989
2023-02-27 4.12 4.15 4.11 4.15 628628
2023-02-28 4.10 4.12 4.07 4.09 1022638
2023-03-01 4.17 4.19 4.13 4.14 700710
2023-03-02 4.14 4.15 4.09 4.11 1240004
2023-03-03 4.12 4.16 4.10 4.16 572328
2023-03-06 4.19 4.22 4.18 4.20 681912
2023-03-07 4.20 4.20 4.10 4.11 696893
2023-03-08 4.11 4.15 4.11 4.13 615068
2023-03-09 4.12 4.15 4.11 4.12 958178
2023-03-10 4.13 4.16 4.10 4.12 1081821
2023-03-13 4.05 4.09 4.04 4.05 1106375
2023-03-14 4.07 4.07 4.04 4.07 855476
2023-03-15 3.92 3.97 3.91 3.95 895329
2023-03-16 3.91 3.94 3.91 3.93 867656
2023-03-17 3.90 3.93 3.88 3.93 1868148
2023-03-20 3.93 4.01 3.93 3.99 716749
2023-03-21 4.11 4.12 4.09 4.10 655161
2023-03-22 4.11 4.14 4.08 4.09 756432
2023-03-23 4.11 4.14 4.05 4.09 618718
2023-03-24 4.01 4.05 4.00 4.05 959155
2023-03-27 4.10 4.12 4.07 4.10 454472
2023-03-28 4.10 4.11 4.08 4.09 632249
2023-03-29 4.18 4.22 4.16 4.20 1110575
2023-03-30 4.29 4.30 4.27 4.29 838533
2023-03-31 4.30 4.31 4.28 4.28 554000
2023-04-03 4.30 4.33 4.29 4.33 453513
2023-04-04 4.29 4.31 4.28 4.31 1663999
2023-04-05 4.38 4.40 4.36 4.40 833510
2023-04-06 4.40 4.44 4.40 4.44 724010
2023-04-10 4.40 4.43 4.39 4.43 657252
2023-04-11 4.43 4.44 4.42 4.42 839475
2023-04-12 4.44 4.47 4.44 4.46 614728
2023-04-13 4.45 4.50 4.44 4.50 609849
2023-04-14 4.47 4.47 4.42 4.45 537967
2023-04-17 4.48 4.48 4.42 4.47 686705
2023-04-18 4.49 4.50 4.47 4.49 295520
2023-04-19 4.49 4.51 4.49 4.49 575755
2023-04-20 4.48 4.49 4.41 4.43 3669560
2023-04-21 4.42 4.42 4.38 4.42 4583459
2023-04-24 4.40 4.40 4.38 4.40 1335656
2023-04-25 4.32 4.32 4.29 4.30 760418
2023-04-26 4.42 4.46 4.42 4.44 1130011
2023-04-27 4.47 4.53 4.47 4.53 744392
2023-04-28 4.49 4.53 4.48 4.51 561091
2023-05-01 4.53 4.53 4.49 4.50 583982
2023-05-02 4.44 4.44 4.39 4.41 1061328
2023-05-03 4.46 4.48 4.44 4.45 680791
2023-05-04 4.39 4.40 4.36 4.38 429345
2023-05-05 4.36 4.41 4.35 4.39 666177
2023-05-08 4.42 4.42 4.36 4.38 540768
2023-05-09 4.36 4.37 4.35 4.36 660277
2023-05-10 4.40 4.40 4.35 4.40 650232
2023-05-11 4.16 4.18 4.13 4.16 882644
2023-05-12 4.20 4.21 4.15 4.16 566861
2023-05-15 4.20 4.23 4.19 4.23 1170288
2023-05-16 4.26 4.27 4.24 4.25 729062
2023-05-17 4.27 4.27 4.21 4.25 632765
2023-05-18 4.24 4.24 4.17 4.21 499220
2023-05-19 4.22 4.22 4.19 4.20 513774
2023-05-22 4.23 4.24 4.21 4.23 852949
2023-05-23 4.24 4.26 4.23 4.25 497113
2023-05-24 4.26 4.27 4.24 4.26 410447
2023-05-25 4.16 4.20 4.15 4.18 926797
2023-05-26 4.14 4.19 4.13 4.18 921642
2023-05-30 4.18 4.18 4.15 4.16 559938
2023-05-31 4.17 4.22 4.14 4.18 1353090
2023-06-01 4.17 4.19 4.15 4.18 825920
2023-06-02 4.10 4.17 4.09 4.17 950375
2023-06-05 4.16 4.20 4.15 4.17 1216374
2023-06-06 4.06 4.10 4.04 4.09 1169801
2023-06-07 4.13 4.16 4.12 4.16 768567
2023-06-08 4.13 4.17 4.13 4.17 728134
2023-06-09 4.15 4.16 4.13 4.16 590043
2023-06-12 4.14 4.19 4.13 4.01 1320776
2023-06-13 3.96 3.97 3.91 3.91 1159450
2023-06-14 3.97 3.98 3.91 3.93 900246
2023-06-15 3.98 4.00 3.97 3.99 896873
2023-06-16 3.99 4.00 3.84 3.86 8264581
2023-06-20 3.92 3.95 3.89 3.92 2723358
2023-06-21 3.94 3.95 3.92 3.93 1123076
2023-06-22 3.93 3.93 3.89 3.89 1024389
2023-06-23 3.91 3.93 3.90 3.92 678585
2023-06-26 3.92 3.92 3.88 3.89 1130624
2023-06-27 3.93 3.97 3.92 3.96 630791
2023-06-28 3.97 3.98 3.95 3.96 632165
2023-06-29 3.97 3.98 3.96 3.98 404672
2023-06-30 4.02 4.05 4.01 4.03 520262
2023-07-03 4.07 4.09 4.06 4.08 430355
2023-07-05 4.05 4.06 4.00 4.02 1083102
2023-07-06 3.96 3.96 3.91 3.95 1177181
2023-07-07 3.92 3.94 3.91 3.93 1318059
2023-07-10 3.93 3.94 3.91 3.92 672700
2023-07-11 3.91 3.94 3.90 3.93 1118483
2023-07-12 3.98 4.02 3.98 4.02 727876
2023-07-13 4.03 4.05 4.02 4.05 775562
2023-07-14 4.08 4.11 4.03 4.03 1098290
2023-07-17 4.07 4.08 4.05 4.07 1016234
2023-07-18 3.99 4.02 3.97 4.01 1033414
2023-07-19 4.04 4.05 4.00 4.04 898332
2023-07-20 4.06 4.09 4.04 4.07 747276
2023-07-21 4.08 4.10 4.07 4.10 522385
2023-07-24 4.11 4.16 4.11 4.13 856809
2023-07-25 4.10 4.11 4.09 4.11 773900
2023-07-26 4.13 4.20 4.13 4.20 765594
2023-07-27 4.30 4.32 4.27 4.27 825108
2023-07-28 4.29 4.32 4.27 4.27 525592
2023-07-31 4.25 4.28 4.21 4.22 529225
2023-08-01 4.18 4.20 4.14 4.15 747502
2023-08-02 3.86 3.89 3.83 3.84 1495713
2023-08-03 3.80 3.81 3.78 3.80 1019650
2023-08-04 3.82 3.86 3.82 3.82 644818
2023-08-07 3.82 3.83 3.80 3.82 702554
2023-08-08 3.78 3.81 3.78 3.81 834214
2023-08-09 3.85 3.87 3.85 3.86 696566
2023-08-10 3.95 3.97 3.93 3.93 1141497
2023-08-11 3.93 3.95 3.92 3.93 445795
2023-08-14 3.93 3.95 3.90 3.93 974771
2023-08-15 3.91 3.92 3.87 3.88 981965
2023-08-16 3.86 3.88 3.85 3.86 829952
2023-08-17 3.85 3.87 3.84 3.86 830906
2023-08-18 3.86 3.89 3.86 3.87 957567
2023-08-21 3.89 3.90 3.88 3.88 891547
2023-08-22 3.89 3.89 3.84 3.87 1165983
2023-08-23 3.90 3.94 3.90 3.93 553640
2023-08-24 3.93 3.96 3.92 3.93 821311
2023-08-25 3.95 3.96 3.91 3.93 555287
2023-08-28 3.99 4.01 3.98 4.01 826835
2023-08-29 4.03 4.10 4.03 4.10 855840
2023-08-30 4.11 4.16 4.11 4.12 543607
2023-08-31 4.14 4.14 4.08 4.09 367784
2023-09-01 4.12 4.14 4.09 4.10 2051898
2023-09-05 3.98 4.20 3.97 4.18 4916280
2023-09-06 4.04 4.05 4.00 4.01 1585091
2023-09-07 4.04 4.10 4.04 4.08 915163
2023-09-08 4.09 4.11 4.08 4.09 583634
2023-09-11 4.13 4.18 4.12 4.18 1130965
2023-09-12 4.20 4.22 4.18 4.21 1109372
2023-09-13 4.23 4.23 4.18 4.19 1014015
2023-09-14 4.15 4.20 4.15 4.19 889551
2023-09-15 4.19 4.20 4.16 4.18 3721446
2023-09-18 4.22 4.25 4.20 4.25 872588
2023-09-19 4.25 4.29 4.25 4.28 739690
2023-09-20 4.34 4.38 4.33 4.33 698424
2023-09-21 4.33 4.35 4.31 4.33 608103
2023-09-22 4.29 4.30 4.26 4.28 638432
2023-09-25 4.18 4.18 4.14 4.18 580706
2023-09-26 4.15 4.16 4.10 4.14 1280635
2023-09-27 4.05 4.05 4.02 4.05 603011
2023-09-28 4.07 4.10 4.07 4.08 789333
2023-09-29 4.07 4.08 4.05 4.07 676887
2023-10-02 4.05 4.06 3.97 3.99 950004
2023-10-03 3.92 3.93 3.90 3.92 756216
2023-10-04 3.93 3.94 3.90 3.91 891448
2023-10-05 3.95 4.02 3.95 4.00 1290624
2023-10-06 3.96 4.03 3.91 4.01 1397990
2023-10-09 3.98 4.05 3.97 4.05 1439245
2023-10-10 4.06 4.11 4.06 4.11 908144
2023-10-11 4.13 4.13 4.08 4.11 710967
2023-10-12 4.08 4.09 4.03 4.05 679917
2023-10-13 4.04 4.06 4.01 4.03 547489
2023-10-16 4.04 4.07 4.04 4.06 694421
2023-10-17 4.04 4.08 4.04 4.08 499331
2023-10-18 4.07 4.08 4.03 4.04 475191
2023-10-19 4.01 4.04 4.00 4.00 788973
2023-10-20 3.92 3.98 3.92 3.94 634662
2023-10-23 3.90 3.92 3.87 3.90 701179
2023-10-24 3.87 3.88 3.83 3.84 1617017
2023-10-25 3.77 3.79 3.75 3.75 721068
2023-10-26 3.74 3.75 3.72 3.73 895838
2023-10-27 3.77 3.79 3.75 3.75 855521
2023-10-30 3.87 3.89 3.80 3.80 1008416
2023-10-31 3.85 3.87 3.81 3.83 1163157
2023-11-01 3.79 3.80 3.75 3.76 1095482
2023-11-02 3.88 3.89 3.83 3.86 1162871
2023-11-03 3.97 3.99 3.95 3.97 963510
2023-11-06 3.96 3.97 3.93 3.95 917832
2023-11-07 3.91 3.93 3.88 3.91 1232917
2023-11-08 3.88 3.91 3.87 3.90 1408775
2023-11-09 3.89 3.92 3.88 3.88 795684
2023-11-10 3.95 3.95 3.89 3.92 621463
2023-11-13 3.94 3.96 3.94 3.96 1262595
2023-11-14 4.00 4.02 3.96 4.02 1076090
2023-11-15 3.97 3.99 3.96 3.98 459685
2023-11-16 4.00 4.01 3.97 4.00 680643
2023-11-17 4.03 4.05 4.01 4.04 491726
2023-11-20 4.07 4.12 4.07 4.12 755000
2023-11-21 4.09 4.11 4.07 4.08 501225
2023-11-22 4.10 4.12 4.09 4.12 451732
2023-11-24 4.13 4.15 4.11 4.15 279196
2023-11-27 4.16 4.16 4.13 4.15 530647
2023-11-28 4.15 4.19 4.15 4.19 664339
2023-11-29 4.20 4.24 4.20 4.23 796651
2023-11-30 4.25 4.28 4.24 4.27 722427
2023-12-01 4.28 4.33 4.27 4.33 497304
2023-12-04 4.29 4.32 4.28 4.32 853625
2023-12-05 4.31 4.33 4.30 4.32 528865
2023-12-06 4.35 4.35 4.28 4.28 406968
2023-12-07 4.28 4.32 4.26 4.32 680181
2023-12-08 4.28 4.32 4.26 4.31 1342571
2023-12-11 4.27 4.33 4.27 4.16 1860955
2023-12-12 4.09 4.09 3.99 4.00 2577413
2023-12-13 3.93 3.99 3.91 3.98 1358051
2023-12-14 4.00 4.04 3.99 4.00 881261
2023-12-15 3.92 3.94 3.87 3.87 801293
2023-12-18 3.89 3.91 3.86 3.89 813954
2023-12-19 3.89 4.14 3.87 4.13 4735573
2023-12-20 3.99 4.02 3.96 3.98 1400477
2023-12-21 3.98 3.98 3.94 3.96 799687
2023-12-22 3.97 3.97 3.91 3.95 1183848
2023-12-26 3.99 4.00 3.97 3.97 716680
2023-12-27 3.95 3.96 3.93 3.94 1066618
2023-12-28 3.91 3.93 3.90 3.91 595611
2023-12-29 3.90 3.90 3.87 3.90 903064
2024-01-02 3.93 3.98 3.92 3.96 731277
2024-01-03 3.98 3.99 3.94 3.95 960310
2024-01-04 4.04 4.06 4.02 4.02 1097948
2024-01-05 4.02 4.07 4.02 4.06 900496
2024-01-08 4.06 4.12 4.06 4.11 802631
2024-01-09 4.08 4.08 4.05 4.06 624615
2024-01-10 4.08 4.09 4.04 4.07 493944
2024-01-11 4.08 4.10 4.06 4.08 550624
2024-01-12 4.09 4.11 4.07 4.07 769238
2024-01-16 4.12 4.14 4.08 4.11 895127
2024-01-17 4.07 4.10 4.05 4.09 670606
2024-01-18 4.07 4.08 4.05 4.08 538560
2024-01-19 4.10 4.14 4.10 4.13 485413
2024-01-22 4.13 4.18 4.13 4.17 1112869
2024-01-23 4.16 4.18 4.13 4.15 1171329
2024-01-24 4.20 4.20 4.15 4.15 478907
2024-01-25 4.15 4.15 4.11 4.14 413809
2024-01-26 4.15 4.18 4.14 4.18 567824
2024-01-29 4.13 4.17 4.11 4.16 757856
2024-01-30 4.12 4.15 4.09 4.14 2002203
2024-01-31 4.13 4.13 4.07 4.09 867313
2024-02-01 4.09 4.10 4.06 4.09 410065
2024-02-02 4.05 4.06 3.99 4.00 732240
2024-02-05 3.98 3.99 3.94 3.97 871129
2024-02-06 3.92 3.96 3.92 3.96 1197716
2024-02-07 3.92 3.94 3.88 3.89 1613587
2024-02-08 3.89 3.89 3.86 3.86 884205
2024-02-09 3.85 3.87 3.83 3.86 1086998
2024-02-12 3.85 3.88 3.85 3.87 876939
2024-02-13 3.89 3.90 3.82 3.82 1057245
2024-02-14 3.86 3.87 3.83 3.85 782513
2024-02-15 3.86 3.93 3.86 3.93 681220
2024-02-16 3.85 3.86 3.83 3.86 1057180
2024-02-20 3.97 3.99 3.95 3.96 1175220
2024-02-21 3.98 4.00 3.96 3.99 891285
2024-02-22 4.07 4.08 4.04 4.06 1053943
2024-02-23 4.03 4.08 4.03 4.08 644757
2024-02-26 4.07 4.10 4.07 4.09 888407
2024-02-27 4.10 4.14 4.10 4.14 700797
2024-02-28 4.16 4.17 4.13 4.14 1453625
2024-02-29 4.14 4.14 4.08 4.09 798144
2024-03-01 4.13 4.16 4.11 4.15 756487
2024-03-04 4.14 4.15 4.13 4.14 647398
2024-03-05 4.13 4.16 4.13 4.16 552654
2024-03-06 4.20 4.21 4.17 4.19 985783
2024-03-07 4.20 4.23 4.18 4.18 587650
2024-03-08 4.18 4.21 4.18 4.20 446522
2024-03-11 4.21 4.23 4.21 4.23 566428
2024-03-12 4.23 4.24 4.20 4.23 602414
2024-03-13 4.22 4.25 4.22 4.23 528122
2024-03-14 4.24 4.24 4.18 4.21 630019
2024-03-15 4.25 4.28 4.24 4.24 781377
2024-03-18 4.23 4.24 4.22 4.23 460310
2024-03-19 4.23 4.24 4.21 4.22 460584
2024-03-20 4.22 4.28 4.22 4.28 350534
2024-03-21 4.30 4.32 4.27 4.27 741502
2024-03-22 4.31 4.31 4.27 4.29 320326
2024-03-25 4.29 4.32 4.29 4.31 496911
2024-03-26 4.40 4.41 4.36 4.37 654945
2024-03-27 4.38 4.42 4.38 4.41 722836
2024-03-28 4.41 4.43 4.39 4.41 719979
2024-04-01 4.35 4.40 4.35 4.39 349528
2024-04-02 4.39 4.39 4.35 4.38 440432
2024-04-03 4.38 4.38 4.34 4.38 549757
2024-04-04 4.41 4.42 4.34 4.34 714267
2024-04-05 4.27 4.30 4.25 4.29 422322
2024-04-08 4.28 4.35 4.26 4.34 1623962
2024-04-09 4.32 4.33 4.29 4.31 1340835
2024-04-10 4.22 4.27 4.20 4.27 1199354
2024-04-11 4.24 4.25 4.18 4.20 1211502
2024-04-12 4.19 4.22 4.15 4.17 1022460
2024-04-15 4.19 4.21 4.14 4.15 785273
2024-04-16 4.13 4.13 4.11 4.13 444170
2024-04-17 4.16 4.18 4.14 4.17 869668
2024-04-18 4.19 4.22 4.18 4.22 568745
2024-04-19 4.24 4.28 4.24 4.27 413843
2024-04-22 4.34 4.39 4.33 4.36 923813
2024-04-23 4.42 4.45 4.42 4.43 728337
2024-04-24 4.41 4.41 4.38 4.40 324450
2024-04-25 4.39 4.45 4.39 4.42 776561
2024-04-26 4.47 4.51 4.47 4.50 801845
2024-04-29 4.51 4.55 4.51 4.52 721033
2024-04-30 4.50 4.50 4.43 4.43 730474
2024-05-01 4.40 4.47 4.36 4.44 460097
2024-05-02 4.49 4.50 4.48 4.50 405985
2024-05-03 4.56 4.57 4.54 4.56 530632
2024-05-06 4.57 4.59 4.55 4.56 397648
2024-05-07 4.58 4.59 4.55 4.56 330054
2024-05-08 4.49 4.51 4.43 4.44 653535
2024-05-09 4.48 4.50 4.43 4.43 593282
2024-05-10 4.39 4.39 4.37 4.37 403909
2024-05-13 4.39 4.42 4.39 4.40 333765
2024-05-14 4.38 4.44 4.38 4.44 338988
2024-05-15 4.47 4.49 4.45 4.49 337583
2024-05-16 4.44 4.44 4.42 4.43 269561
2024-05-17 4.42 4.47 4.41 4.46 565997
2024-05-20 4.48 4.51 4.37 4.45 846737
2024-05-21 4.54 4.58 4.53 4.54 464604
2024-05-22 4.49 4.51 4.48 4.49 441982
2024-05-23 4.48 4.49 4.45 4.45 341549
2024-05-24 4.46 4.46 4.45 4.45 158155
2024-05-28 4.51 4.53 4.50 4.51 830761
2024-05-29 4.51 4.51 4.47 4.47 601588
2024-05-30 4.53 4.58 4.50 4.58 713750
2024-05-31 4.58 4.62 4.58 4.62 623627
2024-06-03 4.68 4.72 4.60 4.71 982789
2024-06-04 4.75 4.80 4.75 4.78 1007699
2024-06-05 4.77 4.78 4.72 4.74 2209662
2024-06-06 4.73 4.76 4.73 4.73 838851
2024-06-07 4.70 4.71 4.64 4.66 1272210
2024-06-10 4.60 4.61 4.58 4.60 457362
2024-06-11 4.50 4.56 4.49 4.53 421806
2024-06-12 4.55 4.57 4.51 4.52 346375
2024-06-13 4.42 4.44 4.34 4.36 912234
2024-06-14 4.32 4.35 4.28 4.35 547170
2024-06-17 4.39 4.40 4.34 4.19 525234
2024-06-18 4.20 4.27 4.20 4.27 650559
2024-06-20 4.26 4.31 4.26 4.28 693562
2024-06-21 4.26 4.34 4.25 4.31 811030
2024-06-24 4.35 4.38 4.34 4.38 981858
2024-06-25 4.28 4.30 4.26 4.28 1260789
2024-06-26 4.23 4.26 4.22 4.26 732275
2024-06-27 4.26 4.34 4.23 4.31 1960330
2024-06-28 4.19 4.23 4.18 4.21 1086991
2024-07-01 4.26 4.28 4.23 4.24 2088533
2024-07-02 4.19 4.19 4.17 4.18 526121
2024-07-03 4.24 4.27 4.24 4.25 264495
2024-07-05 4.27 4.29 4.25 4.29 577757
2024-07-08 4.29 4.30 4.23 4.24 976929
2024-07-09 4.21 4.25 4.20 4.25 1116378
2024-07-10 4.32 4.33 4.28 4.33 1152156
2024-07-11 4.36 4.40 4.35 4.38 908008
2024-07-12 4.38 4.42 4.37 4.41 1242242
2024-07-15 4.34 4.36 4.31 4.35 1294185
2024-07-16 4.26 4.36 4.25 4.35 1535440
2024-07-17 4.37 4.42 4.37 4.41 940841
2024-07-18 4.49 4.53 4.49 4.50 598770
2024-07-19 4.49 4.51 4.48 4.49 556511
2024-07-22 4.55 4.55 4.49 4.53 737579
2024-07-23 4.47 4.49 4.46 4.46 368774
2024-07-24 4.46 4.49 4.45 4.46 247282
2024-07-25 4.51 4.55 4.51 4.52 547571
2024-07-26 4.50 4.54 4.48 4.53 453254
2024-07-29 4.52 4.54 4.49 4.51 560396
2024-07-30 4.53 4.56 4.53 4.56 468212
2024-07-31 4.52 4.55 4.50 4.54 732043
2024-08-01 4.47 4.52 4.44 4.50 1454898
2024-08-02 4.50 4.52 4.48 4.49 718034
2024-08-05 4.45 4.46 4.40 4.42 1057902
2024-08-06 4.36 4.39 4.35 4.38 636875
2024-08-07 4.38 4.41 4.35 4.36 610894
2024-08-08 4.39 4.42 4.39 4.41 543293
2024-08-09 4.41 4.42 4.39 4.42 441610
2024-08-12 4.41 4.43 4.39 4.41 425532
2024-08-13 4.43 4.45 4.41 4.44 354610
2024-08-14 4.45 4.49 4.45 4.48 253707
2024-08-15 4.47 4.48 4.44 4.45 227783
2024-08-16 4.47 4.52 4.47 4.51 323809
2024-08-19 4.57 4.61 4.56 4.57 589290
2024-08-20 4.51 4.55 4.51 4.53 316567
2024-08-21 4.50 4.53 4.48 4.51 401573
2024-08-22 4.52 4.52 4.47 4.48 258718
2024-08-23 4.49 4.57 4.49 4.53 406493
2024-08-26 4.55 4.58 4.55 4.58 258096
2024-08-27 4.56 4.60 4.56 4.57 404399
2024-08-28 4.53 4.55 4.51 4.54 322964
2024-08-29 4.53 4.55 4.50 4.52 501449
2024-08-30 4.53 4.54 4.50 4.52 367127
2024-09-03 4.58 4.64 4.58 4.62 680587
2024-09-04 4.62 4.67 4.61 4.66 429271
2024-09-05 4.71 4.72 4.67 4.69 696864
2024-09-06 4.67 4.71 4.66 4.68 520662
2024-09-09 4.64 4.67 4.63 4.66 438497
2024-09-10 4.64 4.65 4.60 4.62 445485
2024-09-11 4.63 4.67 4.62 4.65 380291
2024-09-12 4.66 4.70 4.65 4.69 447792
2024-09-13 4.74 4.75 4.70 4.72 991743
2024-09-16 4.76 4.83 4.76 4.82 767821
2024-09-17 4.87 4.87 4.81 4.84 717820
2024-09-18 4.88 4.93 4.87 4.90 428571
2024-09-19 4.83 4.85 4.80 4.83 336216
2024-09-20 4.85 4.87 4.81 4.83 477591
2024-09-23 4.86 4.88 4.85 4.86 1368226
2024-09-24 4.86 4.92 4.86 4.89 879922
2024-09-25 4.92 4.93 4.89 4.89 457979
2024-09-26 4.87 4.91 4.86 4.88 352332
2024-09-27 4.90 4.93 4.87 4.89 661876
2024-09-30 4.89 4.91 4.85 4.86 330747
2024-10-01 4.85 4.85 4.81 4.83 400709
2024-10-02 4.78 4.79 4.75 4.76 420182
2024-10-03 4.69 4.76 4.68 4.73 1071213
2024-10-04 4.71 4.77 4.71 4.75 369226
2024-10-07 4.77 4.79 4.75 4.78 348495
2024-10-08 4.80 4.82 4.78 4.80 638441
2024-10-09 4.80 4.82 4.80 4.81 245507
2024-10-10 4.82 4.82 4.77 4.77 216153
2024-10-11 4.76 4.80 4.76 4.77 252111
2024-10-14 4.78 4.79 4.76 4.78 223836
2024-10-15 4.76 4.81 4.75 4.76 346585
2024-10-16 4.84 4.90 4.84 4.88 363447
2024-10-17 4.87 4.87 4.82 4.83 501142
2024-10-18 4.75 4.79 4.75 4.77 335863
2024-10-21 4.76 4.77 4.71 4.72 314338
2024-10-22 4.67 4.70 4.66 4.67 295946
2024-10-23 4.64 4.66 4.63 4.64 348516
2024-10-24 4.67 4.71 4.65 4.66 313015
2024-10-25 4.65 4.66 4.61 4.62 325259
2024-10-28 4.65 4.68 4.65 4.65 358147
2024-10-29 4.65 4.68 4.64 4.66 356265
2024-10-30 4.62 4.67 4.62 4.66 429782
2024-10-31 4.61 4.64 4.60 4.63 396813
2024-11-01 4.67 4.67 4.64 4.65 528223
2024-11-04 4.68 4.70 4.64 4.65 611353
2024-11-05 4.67 4.68 4.65 4.67 1569317
2024-11-06 4.53 4.55 4.50 4.50 775228
2024-11-07 4.45 4.50 4.44 4.45 1442836
2024-11-08 4.46 4.48 4.44 4.46 518355
2024-11-11 4.42 4.42 4.37 4.37 729306
2024-11-12 4.33 4.33 4.28 4.29 488791
2024-11-13 4.29 4.30 4.25 4.28 719456
2024-11-14 4.30 4.35 4.30 4.30 691902
2024-11-15 4.38 4.41 4.37 4.41 910938
2024-11-18 4.44 4.49 4.44 4.49 773048
2024-11-19 4.48 4.54 4.47 4.54 737596
2024-11-20 4.52 4.53 4.49 4.51 517966
2024-11-21 4.47 4.49 4.40 4.43 575606
2024-11-22 4.42 4.45 4.41 4.45 988497
2024-11-25 4.49 4.51 4.45 4.49 1013608
2024-11-26 4.47 4.49 4.44 4.47 917596
2024-11-27 4.50 4.54 4.50 4.53 1069545
2024-11-29 4.47 4.49 4.45 4.49 822586
2024-12-02 4.49 4.49 4.45 4.45 1258758
2024-12-03 4.50 4.52 4.48 4.51 653057
2024-12-04 4.47 4.49 4.45 4.46 800186
2024-12-05 4.52 4.55 4.51 4.55 831440
2024-12-06 4.60 4.60 4.52 4.55 678328
2024-12-09 4.51 4.53 4.51 4.51 482135
2024-12-10 4.47 4.48 4.44 4.45 547925
2024-12-11 4.45 4.46 4.42 4.44 832317
2024-12-12 4.44 4.47 4.39 4.39 865985
2024-12-13 4.39 4.42 4.39 4.42 414773
2024-12-16 4.40 4.43 4.38 4.40 501726
2024-12-17 4.35 4.37 4.29 4.14 609666
2024-12-18 4.15 4.18 4.06 4.08 967681
2024-12-19 4.07 4.08 4.03 4.05 1300050
2024-12-20 4.03 4.07 4.03 4.06 1304827
2024-12-23 4.03 4.04 4.01 4.03 1184953
2024-12-24 4.01 4.09 4.01 4.04 457813

Explore More About TEF

Coins representing dividend payouts and trends

TEF Dividend History

Discover Telefonica SA Common'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

TEF Stock Split History

Discover Telefonica SA Common'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

TEF Historical Prices

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