TENB Historical Prices

Summary

Key Stock Metrics

28.75

(April 30, 2025)

52-Week Low

49.18

(July 30, 2024)

52-Week High

63.61

(April 14, 2022)

All-Time High

32.80

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-07-26 33.00 33.89 29.90 30.25 9648563
2018-07-27 29.99 32.50 29.80 30.50 1580816
2018-07-30 30.68 30.80 29.10 29.72 1178231
2018-07-31 30.02 30.38 29.42 29.90 759323
2018-08-01 29.98 30.50 29.75 29.85 831358
2018-08-02 29.88 30.98 29.52 30.50 462088
2018-08-03 30.35 30.72 29.76 29.93 241175
2018-08-06 30.08 30.15 29.64 29.91 313955
2018-08-07 29.88 32.10 29.88 31.35 500583
2018-08-08 31.61 34.36 30.84 33.95 461181
2018-08-09 34.05 35.51 33.63 33.95 579990
2018-08-10 34.07 34.90 33.01 33.97 432031
2018-08-13 34.41 34.70 33.30 33.69 287755
2018-08-14 33.71 34.40 32.50 33.00 275109
2018-08-15 32.95 33.29 29.90 30.93 579896
2018-08-16 31.40 31.94 30.36 31.24 209200
2018-08-17 31.29 32.62 30.76 31.33 313730
2018-08-20 31.75 32.69 31.65 31.99 373933
2018-08-21 32.14 32.67 31.65 32.45 244496
2018-08-22 32.29 33.90 32.05 33.55 249531
2018-08-23 33.55 34.35 33.25 33.88 303551
2018-08-24 33.87 34.00 33.35 33.53 347167
2018-08-27 33.65 33.65 31.70 31.71 443776
2018-08-28 31.98 32.52 31.80 32.47 267376
2018-08-29 32.43 34.10 32.43 33.75 307186
2018-08-30 33.90 34.00 32.51 32.72 338224
2018-08-31 32.81 33.88 32.73 33.16 284131
2018-09-04 33.16 33.74 32.87 33.34 456235
2018-09-05 33.50 33.67 31.01 32.25 941827
2018-09-06 30.10 31.26 29.81 30.77 963994
2018-09-07 30.78 31.31 30.32 31.22 526574
2018-09-10 31.45 32.68 31.02 32.65 347764
2018-09-11 32.40 34.44 32.02 33.86 574943
2018-09-12 33.71 36.32 33.10 35.46 733368
2018-09-13 35.26 36.19 34.13 34.56 359767
2018-09-14 34.51 34.93 33.70 34.05 320923
2018-09-17 34.29 35.51 34.01 35.01 797638
2018-09-18 35.12 36.83 35.12 35.86 581397
2018-09-19 35.74 36.59 32.61 33.76 691970
2018-09-20 33.89 36.86 33.89 36.28 1262063
2018-09-21 36.57 38.46 35.53 37.15 5962062
2018-09-24 36.70 38.87 36.70 37.17 551908
2018-09-25 37.34 37.88 37.05 37.68 437379
2018-09-26 37.67 38.62 37.48 38.04 498644
2018-09-27 38.34 38.99 38.00 38.39 449917
2018-09-28 38.39 39.18 37.95 38.88 558159
2018-10-01 39.12 39.38 38.18 38.52 722020
2018-10-02 38.57 38.57 37.50 37.76 722713
2018-10-03 38.04 38.49 37.50 37.99 588261
2018-10-04 38.04 38.25 37.01 37.41 353661
2018-10-05 37.31 37.59 36.30 36.38 451680
2018-10-08 36.25 36.25 33.92 34.79 582095
2018-10-09 34.60 35.44 33.66 33.95 286170
2018-10-10 33.86 33.94 29.85 30.03 695644
2018-10-11 29.79 30.34 26.78 27.36 1160295
2018-10-12 28.48 29.34 27.51 27.89 569611
2018-10-15 28.00 28.90 27.20 27.99 370829
2018-10-16 28.26 29.82 28.03 29.66 342112
2018-10-17 29.81 30.39 28.88 30.14 335651
2018-10-18 29.81 31.00 28.79 29.58 319722
2018-10-19 30.23 30.74 28.05 28.89 290963
2018-10-22 28.97 29.65 28.15 28.46 231373
2018-10-23 28.10 29.67 27.90 29.35 395104
2018-10-24 29.33 29.98 28.12 28.14 381179
2018-10-25 28.48 29.67 28.21 29.39 260301
2018-10-26 28.51 28.94 27.68 27.89 313268
2018-10-29 28.96 30.40 27.77 28.30 324843
2018-10-30 28.22 28.96 26.10 27.90 531197
2018-10-31 29.05 30.45 27.50 28.48 388519
2018-11-01 28.65 29.11 27.38 28.95 365349
2018-11-02 29.14 29.53 28.39 28.64 146546
2018-11-05 28.77 29.06 27.54 28.13 275023
2018-11-06 27.99 29.47 27.94 28.91 235492
2018-11-07 29.38 31.98 29.31 31.82 228192
2018-11-08 31.81 32.75 31.10 31.78 246278
2018-11-09 31.32 31.42 28.54 29.21 260612
2018-11-12 28.95 30.49 28.29 28.47 156310
2018-11-13 28.56 28.97 27.66 28.79 124944
2018-11-14 29.18 29.19 27.68 28.08 199593
2018-11-15 27.84 29.54 27.50 28.72 180255
2018-11-16 28.81 30.60 28.34 30.55 217677
2018-11-19 30.44 30.44 27.02 27.51 277101
2018-11-20 27.01 27.01 25.47 26.44 407347
2018-11-21 26.77 27.90 25.55 25.74 200803
2018-11-23 25.54 27.27 25.54 26.93 80279
2018-11-26 27.39 28.24 26.92 27.71 105884
2018-11-27 27.50 28.87 26.97 27.17 138312
2018-11-28 27.45 28.43 27.17 28.04 272582
2018-11-29 28.60 29.89 28.03 29.07 177366
2018-11-30 29.26 29.86 28.34 28.48 166087
2018-12-03 29.65 29.89 28.57 29.81 136042
2018-12-04 29.54 29.68 27.38 27.76 166640
2018-12-06 27.02 29.26 26.52 29.26 175812
2018-12-07 29.21 29.24 27.67 28.27 150297
2018-12-10 28.75 28.75 26.95 28.00 222588
2018-12-11 28.61 28.72 26.10 26.33 179973
2018-12-12 26.84 27.61 26.17 27.03 157343
2018-12-13 27.25 27.43 25.90 26.12 126428
2018-12-14 25.78 26.83 25.22 25.75 129055
2018-12-17 25.41 25.82 23.02 23.30 375884
2018-12-18 23.76 24.84 23.51 24.51 294722
2018-12-19 24.35 24.93 22.73 23.18 227841
2018-12-20 23.10 23.25 20.91 21.21 425159
2018-12-21 21.32 22.27 20.23 20.62 1076399
2018-12-24 20.35 21.71 20.00 21.52 190465
2018-12-26 21.82 23.72 21.11 23.44 402575
2018-12-27 22.81 23.92 21.50 23.43 384439
2018-12-28 23.77 23.77 21.70 22.26 386447
2018-12-31 22.44 22.88 21.70 22.19 229566
2019-01-02 21.75 22.29 21.16 21.45 248604
2019-01-03 21.20 21.72 20.29 20.55 219502
2019-01-04 20.90 21.78 20.74 21.17 260090
2019-01-07 21.23 23.32 21.10 22.88 278995
2019-01-08 23.28 23.89 22.95 23.39 476525
2019-01-09 23.69 24.11 23.11 24.04 441338
2019-01-10 23.65 23.72 22.56 23.18 370242
2019-01-11 23.11 24.92 22.77 24.42 316437
2019-01-14 24.27 25.18 22.93 23.07 431118
2019-01-15 24.01 26.00 24.01 25.31 696960
2019-01-16 25.72 26.00 24.62 25.40 551622
2019-01-17 25.31 26.52 25.31 25.89 396757
2019-01-18 26.14 27.00 25.29 26.07 1054194
2019-01-22 25.82 26.07 24.75 25.25 351932
2019-01-23 25.38 25.90 24.74 25.42 344548
2019-01-24 25.66 25.88 24.95 25.51 184983
2019-01-25 26.02 26.90 25.55 26.81 319347
2019-01-28 26.53 27.07 26.12 26.83 376232
2019-01-29 26.94 27.10 26.37 26.89 248005
2019-01-30 26.71 27.47 26.53 27.21 275377
2019-01-31 27.10 28.74 27.10 27.68 402893
2019-02-01 28.20 28.61 27.51 28.39 225709
2019-02-04 28.44 29.61 28.15 29.41 260846
2019-02-05 29.75 30.15 29.17 29.22 1148380
2019-02-06 28.00 28.00 25.22 26.74 1454402
2019-02-07 26.82 27.52 25.81 27.49 534781
2019-02-08 26.76 27.25 25.90 27.00 1891297
2019-02-11 26.56 28.00 26.56 27.98 1495083
2019-02-12 27.98 29.00 27.50 28.99 1091360
2019-02-13 29.00 29.13 28.56 28.71 620735
2019-02-14 28.73 29.34 28.29 29.02 738592
2019-02-15 29.36 29.36 28.75 29.25 497379
2019-02-19 29.06 29.26 28.70 29.14 329399
2019-02-20 29.15 29.44 28.79 29.26 447117
2019-02-21 29.13 29.48 28.41 29.15 388072
2019-02-22 29.30 29.51 29.00 29.51 957154
2019-02-25 29.44 30.83 29.35 30.71 1671356
2019-02-26 30.80 31.24 30.47 30.82 515941
2019-02-27 30.83 31.76 30.71 31.76 865497
2019-02-28 31.77 31.80 31.00 31.18 1107178
2019-03-01 31.50 32.17 30.94 32.10 799520
2019-03-04 32.00 32.17 30.34 31.03 619536
2019-03-05 31.04 31.97 30.82 31.80 564643
2019-03-06 31.30 31.55 30.05 30.20 1139172
2019-03-07 30.25 30.75 29.63 30.42 1110776
2019-03-08 29.95 30.20 29.50 29.97 612368
2019-03-11 30.16 30.99 29.80 30.35 1299015
2019-03-12 30.56 31.33 30.27 30.79 572290
2019-03-13 30.97 31.25 30.63 30.73 685759
2019-03-14 30.54 31.25 30.43 30.94 930493
2019-03-15 31.00 31.00 29.80 30.18 3374800
2019-03-18 30.03 31.23 29.79 31.08 968171
2019-03-19 31.25 32.31 31.17 32.27 869703
2019-03-20 32.26 32.56 31.62 32.43 881010
2019-03-21 32.33 32.87 32.25 32.64 1105141
2019-03-22 32.38 32.73 30.51 30.56 604274
2019-03-25 30.41 31.58 30.03 31.05 712185
2019-03-26 31.35 32.08 31.20 31.95 415654
2019-03-27 31.97 31.99 31.40 31.83 1016085
2019-03-28 32.02 32.53 31.11 32.14 464302
2019-03-29 32.42 32.54 31.50 31.66 277389
2019-04-01 31.91 32.04 31.17 31.81 575393
2019-04-02 31.82 32.31 31.41 32.27 805071
2019-04-03 32.45 32.61 31.80 32.08 295094
2019-04-04 32.05 32.50 31.82 32.14 532690
2019-04-05 32.11 32.77 31.83 32.67 337604
2019-04-08 32.48 32.67 31.51 32.12 417723
2019-04-09 32.10 32.35 31.76 31.96 372317
2019-04-10 32.01 32.40 31.82 32.18 883038
2019-04-11 32.24 32.82 32.00 32.78 281970
2019-04-12 32.29 32.83 32.00 32.82 568080
2019-04-15 32.89 32.90 31.89 32.02 869431
2019-04-16 32.25 32.82 31.70 32.15 628893
2019-04-17 32.56 32.73 31.28 31.41 971503
2019-04-18 31.28 31.91 30.59 31.18 376979
2019-04-22 31.00 31.65 31.00 31.63 535361
2019-04-23 31.64 32.99 31.42 32.95 300802
2019-04-24 32.99 33.39 32.79 33.25 417408
2019-04-25 33.34 33.57 32.72 33.33 208954
2019-04-26 33.39 33.94 33.03 33.91 863996
2019-04-29 33.77 34.96 33.75 34.93 1346532
2019-04-30 34.85 35.90 34.59 35.90 1495760
2019-05-01 36.26 36.26 31.29 31.57 1824824
2019-05-02 32.24 32.78 30.89 31.55 567426
2019-05-03 31.01 31.31 29.80 30.14 1115788
2019-05-06 29.46 30.08 29.06 29.94 1682559
2019-05-07 29.58 29.69 28.51 28.99 714294
2019-05-08 28.98 28.98 27.58 27.62 2031427
2019-05-09 27.40 28.59 27.10 28.50 1109433
2019-05-10 28.49 28.49 26.96 27.97 546495
2019-05-13 27.28 27.79 27.00 27.30 548892
2019-05-14 27.38 28.58 27.38 28.51 594945
2019-05-15 28.23 29.18 27.89 28.78 812205
2019-05-16 28.92 29.95 28.92 29.67 690604
2019-05-17 29.45 30.24 29.01 29.76 1696126
2019-05-20 29.51 29.72 29.00 29.60 425743
2019-05-21 29.84 30.06 29.12 29.20 1434077
2019-05-22 29.08 30.01 29.07 29.99 1326869
2019-05-23 30.11 30.11 29.24 29.39 1367148
2019-05-24 29.51 29.90 29.46 29.51 1297439
2019-05-28 29.54 29.80 29.18 29.35 1289510
2019-05-29 28.55 28.75 28.12 28.54 1702385
2019-05-30 28.59 28.85 27.36 27.95 529527
2019-05-31 27.59 28.09 27.47 27.85 1037959
2019-06-03 27.85 27.94 25.55 25.84 703733
2019-06-04 26.13 27.97 25.29 26.49 932852
2019-06-05 26.67 27.09 26.02 26.62 812630
2019-06-06 26.46 26.52 25.38 25.60 728782
2019-06-07 25.66 26.43 25.57 26.10 1014299
2019-06-10 26.17 26.90 25.66 26.05 656634
2019-06-11 26.15 26.41 25.03 26.03 668843
2019-06-12 25.83 26.48 25.83 26.27 446257
2019-06-13 26.51 26.85 25.93 26.53 792463
2019-06-14 26.24 26.48 25.86 26.05 431339
2019-06-17 26.08 27.00 26.07 26.65 518780
2019-06-18 26.78 27.28 26.58 26.79 632819
2019-06-19 26.89 27.79 26.85 27.65 715562
2019-06-20 27.99 28.56 27.70 28.47 827868
2019-06-21 28.50 28.55 28.16 28.22 1403495
2019-06-24 28.17 28.27 27.57 27.69 565045
2019-06-25 27.72 27.96 27.25 27.55 602635
2019-06-26 27.63 27.72 26.40 26.61 797806
2019-06-27 26.76 28.09 26.71 27.94 518552
2019-06-28 27.95 28.67 27.81 28.54 2314858
2019-07-01 28.88 29.07 28.20 28.68 334932
2019-07-02 28.61 28.79 28.31 28.66 246870
2019-07-03 28.86 28.93 28.59 28.90 201496
2019-07-05 28.72 29.37 28.62 29.20 396444
2019-07-08 28.99 29.23 28.63 29.12 440962
2019-07-09 28.92 29.84 28.81 29.83 351937
2019-07-10 29.89 30.43 29.66 30.24 331518
2019-07-11 30.40 30.88 30.16 30.63 429620
2019-07-12 30.77 30.82 30.29 30.56 225309
2019-07-15 30.75 30.76 30.12 30.50 399711
2019-07-16 30.33 30.77 30.19 30.40 223177
2019-07-17 30.49 30.86 29.47 30.45 359803
2019-07-18 30.47 30.54 29.00 30.40 440548
2019-07-19 30.31 31.08 30.12 30.52 428841
2019-07-22 30.55 30.82 30.14 30.46 308878
2019-07-23 30.61 30.61 29.89 30.26 167188
2019-07-24 30.15 31.35 30.14 31.32 334076
2019-07-25 31.32 31.50 30.36 31.43 277174
2019-07-26 31.63 32.01 31.06 31.08 434318
2019-07-29 31.11 31.11 29.53 30.49 473400
2019-07-30 30.19 30.55 29.88 30.34 495002
2019-07-31 27.00 27.62 23.79 25.06 3214848
2019-08-01 25.10 25.45 24.40 24.73 867577
2019-08-02 24.74 25.24 24.21 24.51 709737
2019-08-05 23.34 23.50 21.94 22.16 1193519
2019-08-06 22.80 23.54 22.21 23.14 1095456
2019-08-07 22.91 23.33 22.29 22.40 506798
2019-08-08 22.70 23.39 22.63 23.08 667067
2019-08-09 23.38 23.38 22.66 22.84 607733
2019-08-12 22.65 22.98 22.46 22.75 541639
2019-08-13 22.81 22.95 22.44 22.75 628336
2019-08-14 22.33 22.74 21.50 21.84 736163
2019-08-15 22.03 22.06 21.29 21.40 359235
2019-08-16 21.62 22.35 21.38 22.08 497979
2019-08-19 22.25 22.29 21.60 21.74 385379
2019-08-20 21.56 22.16 21.37 21.97 421235
2019-08-21 22.15 22.67 21.79 21.87 328399
2019-08-22 21.84 22.45 21.77 22.30 308605
2019-08-23 22.12 22.93 21.70 21.82 479960
2019-08-26 22.03 22.23 21.46 22.22 530965
2019-08-27 22.47 22.99 21.58 21.79 404938
2019-08-28 21.60 22.02 21.19 21.55 332279
2019-08-29 21.88 22.20 21.68 22.03 369634
2019-08-30 22.54 22.87 22.09 22.80 533959
2019-09-03 22.52 23.10 21.76 22.78 524733
2019-09-04 23.19 24.01 23.08 23.51 621834
2019-09-05 22.46 23.39 22.00 23.18 952451
2019-09-06 23.13 23.25 22.90 23.13 690570
2019-09-09 23.25 23.50 23.00 23.37 825051
2019-09-10 22.67 23.15 21.76 23.11 1225207
2019-09-11 22.63 23.77 22.49 23.13 1339743
2019-09-12 23.09 23.79 23.00 23.34 598421
2019-09-13 23.28 23.65 23.12 23.12 302204
2019-09-16 22.37 24.03 22.10 23.73 707185
2019-09-17 23.78 24.44 23.50 24.42 825471
2019-09-18 24.36 25.14 23.89 24.84 1229362
2019-09-19 24.92 25.14 24.08 24.18 511892
2019-09-20 24.40 24.74 23.79 24.03 2078003
2019-09-23 23.95 24.18 23.47 24.09 701001
2019-09-24 24.05 24.26 23.41 23.67 1085594
2019-09-25 23.59 23.74 22.80 23.72 512777
2019-09-26 23.72 23.76 23.26 23.49 549376
2019-09-27 23.59 23.70 22.58 22.72 527844
2019-09-30 22.64 22.64 21.82 22.38 587632
2019-10-01 22.42 22.89 22.16 22.27 535920
2019-10-02 22.00 22.16 21.31 21.76 669679
2019-10-03 21.64 22.56 21.40 22.32 757796
2019-10-04 22.38 22.81 22.12 22.46 712228
2019-10-07 22.43 22.75 22.39 22.49 413197
2019-10-08 22.24 22.34 21.55 21.79 447967
2019-10-09 22.07 22.44 21.84 22.08 452619
2019-10-10 21.93 22.16 21.59 21.97 719622
2019-10-11 22.27 22.87 22.04 22.05 960046
2019-10-14 22.06 22.44 21.77 22.27 670362
2019-10-15 22.42 22.52 21.85 21.90 549612
2019-10-16 21.63 21.97 21.11 21.80 370568
2019-10-17 21.86 22.08 21.33 21.44 587079
2019-10-18 21.38 21.49 20.77 20.87 800683
2019-10-21 21.08 21.71 20.87 21.56 680201
2019-10-22 21.72 22.21 21.58 22.05 516062
2019-10-23 21.94 22.58 21.79 22.22 386413
2019-10-24 22.47 22.74 22.08 22.61 664414
2019-10-25 22.49 22.98 22.49 22.81 342996
2019-10-28 23.02 23.23 22.78 23.11 382382
2019-10-29 23.05 23.17 22.29 22.40 643645
2019-10-30 27.69 27.69 25.53 26.00 2865467
2019-10-31 26.00 26.26 24.90 25.20 964797
2019-11-01 25.11 25.42 24.69 24.80 715758
2019-11-04 24.86 25.70 24.84 25.46 532890
2019-11-05 25.46 25.71 24.60 24.80 367869
2019-11-06 24.75 25.94 24.38 25.53 716676
2019-11-07 25.70 25.88 25.26 25.42 584205
2019-11-08 25.25 26.07 25.14 25.96 215397
2019-11-11 25.97 26.42 25.78 26.08 213668
2019-11-12 26.08 26.55 25.90 26.13 216165
2019-11-13 25.99 26.51 25.87 26.45 297207
2019-11-14 26.38 26.88 26.29 26.66 332152
2019-11-15 26.95 26.97 26.45 26.86 291929
2019-11-18 26.76 27.21 26.55 27.05 300357
2019-11-19 27.17 27.49 26.96 27.49 387637
2019-11-20 27.41 28.01 26.49 27.51 329812
2019-11-21 27.50 27.65 27.32 27.50 282574
2019-11-22 27.71 27.87 27.39 27.54 238689
2019-11-25 27.68 28.05 26.85 27.75 323690
2019-11-26 27.82 27.84 27.34 27.45 443100
2019-11-27 27.54 27.55 26.72 27.12 290033
2019-11-29 26.94 27.25 26.74 27.15 228615
2019-12-02 27.00 27.04 26.35 26.62 415983
2019-12-03 26.12 26.25 25.35 25.88 427143
2019-12-04 25.84 26.17 25.56 25.86 287435
2019-12-05 25.10 25.45 24.33 25.28 1277949
2019-12-06 25.52 25.86 25.18 25.26 1081947
2019-12-09 24.77 25.30 24.49 24.82 1169797
2019-12-10 24.82 24.82 24.04 24.51 739344
2019-12-11 24.64 24.98 24.31 24.71 357650
2019-12-12 24.60 24.93 24.05 24.10 492845
2019-12-13 24.03 24.83 23.68 24.81 821791
2019-12-16 25.18 25.34 24.36 24.50 883431
2019-12-17 23.85 23.85 22.42 23.51 1333782
2019-12-18 23.49 23.80 23.40 23.64 696519
2019-12-19 23.55 23.92 23.37 23.70 514468
2019-12-20 23.74 24.16 23.38 23.53 1256894
2019-12-23 23.56 23.92 23.31 23.86 464556
2019-12-24 23.87 24.12 23.64 23.66 132153
2019-12-26 23.76 24.10 23.52 23.90 295324
2019-12-27 24.06 24.06 23.37 23.48 252804
2019-12-30 23.52 23.70 23.02 23.43 668319
2019-12-31 23.36 24.02 23.14 23.96 389575
2020-01-02 24.15 24.47 24.00 24.46 611741
2020-01-03 24.10 24.76 23.62 24.69 707244
2020-01-06 24.61 25.60 24.46 25.44 1036636
2020-01-07 25.33 25.54 25.11 25.36 939294
2020-01-08 25.56 26.39 25.43 26.00 1833863
2020-01-09 26.22 26.49 25.66 25.74 751143
2020-01-10 25.96 26.14 25.29 25.58 370664
2020-01-13 25.53 26.24 25.36 26.10 452072
2020-01-14 26.00 26.17 25.75 26.01 847957
2020-01-15 26.15 26.51 25.84 26.27 892020
2020-01-16 26.34 26.87 26.27 26.87 870169
2020-01-17 27.12 27.21 26.56 26.68 533720
2020-01-21 26.64 26.96 26.35 26.62 602697
2020-01-22 26.86 27.22 26.60 26.78 603071
2020-01-23 26.72 27.21 26.47 27.04 765250
2020-01-24 27.26 27.45 26.80 27.00 580982
2020-01-27 26.33 26.68 25.93 26.56 849820
2020-01-28 26.81 27.31 26.50 26.81 351716
2020-01-29 26.94 27.61 26.64 27.43 745500
2020-01-30 27.25 27.53 27.02 27.52 443030
2020-01-31 27.54 27.64 27.03 27.25 483394
2020-02-03 27.29 28.26 27.08 28.21 889589
2020-02-04 28.56 28.86 28.32 28.63 1001143
2020-02-05 28.94 28.94 27.01 27.41 1260809
2020-02-06 27.33 28.18 27.02 27.97 618874
2020-02-07 27.78 27.92 27.07 27.19 590518
2020-02-10 27.12 27.79 27.12 27.69 291294
2020-02-11 27.70 28.17 27.60 27.86 599281
2020-02-12 28.00 28.03 27.33 28.00 391268
2020-02-13 27.82 27.86 27.68 27.75 470739
2020-02-14 27.77 28.18 27.72 28.17 434071
2020-02-18 28.09 28.10 27.66 27.90 582213
2020-02-19 28.00 28.57 27.74 28.35 467337
2020-02-20 28.21 28.86 27.92 28.41 504396
2020-02-21 28.30 28.30 27.23 27.32 488751
2020-02-24 26.02 27.33 25.87 27.19 658136
2020-02-25 27.37 27.37 25.86 26.22 528761
2020-02-26 26.33 26.69 25.63 25.68 335177
2020-02-27 25.07 26.00 24.63 24.71 539714
2020-02-28 23.96 24.99 23.23 24.52 687305
2020-03-02 24.71 24.96 24.07 24.93 437742
2020-03-03 24.95 25.53 23.19 24.20 644507
2020-03-04 24.39 24.87 24.15 24.67 427636
2020-03-05 24.15 24.30 23.17 23.50 807121
2020-03-06 22.82 23.83 22.60 23.68 937111
2020-03-09 22.28 22.38 21.20 21.35 805922
2020-03-10 22.01 22.15 20.51 21.61 747908
2020-03-11 21.06 21.60 20.19 20.51 464760
2020-03-12 19.11 20.01 18.34 18.76 785553
2020-03-13 19.63 20.48 19.02 20.44 622248
2020-03-16 18.40 18.40 16.56 17.28 962044
2020-03-17 17.43 18.24 16.98 18.15 915101
2020-03-18 17.18 18.33 16.38 16.79 760886
2020-03-19 16.65 18.84 16.28 18.18 738254
2020-03-20 18.47 19.49 17.87 18.28 928815
2020-03-23 18.45 19.58 18.03 18.70 602836
2020-03-24 19.72 20.24 19.10 20.13 469676
2020-03-25 21.22 22.40 20.30 21.70 752733
2020-03-26 21.84 23.15 21.53 22.74 446438
2020-03-27 22.05 22.97 21.24 22.40 351025
2020-03-30 22.71 23.62 22.00 22.40 506228
2020-03-31 22.21 22.87 21.38 21.86 470900
2020-04-01 21.17 21.59 20.08 20.46 535239
2020-04-02 20.24 21.12 20.02 20.47 412269
2020-04-03 20.38 20.83 19.90 20.03 411243
2020-04-06 20.90 21.61 20.80 21.51 366124
2020-04-07 22.10 22.56 20.54 20.56 556005
2020-04-08 20.90 22.13 20.85 21.55 458656
2020-04-09 22.00 22.86 21.73 22.28 582371
2020-04-13 22.05 22.38 21.41 22.30 649636
2020-04-14 22.93 23.23 22.41 22.98 309274
2020-04-15 22.73 22.79 22.06 22.21 273637
2020-04-16 22.64 22.81 21.90 22.41 495568
2020-04-17 22.95 23.93 22.41 23.61 536323
2020-04-20 23.22 24.16 23.02 23.27 413363
2020-04-21 22.81 23.48 22.13 22.84 349257
2020-04-22 23.35 24.24 22.99 23.97 318875
2020-04-23 23.87 24.40 23.59 23.85 328282
2020-04-24 23.90 24.48 23.38 24.23 331547
2020-04-27 24.27 25.15 24.02 24.82 501209
2020-04-28 25.00 25.54 24.39 24.70 478049
2020-04-29 25.98 27.83 24.98 26.32 1175550
2020-04-30 26.00 26.72 25.67 26.06 370183
2020-05-01 26.04 26.04 24.22 24.96 575859
2020-05-04 24.71 25.60 24.42 25.54 411361
2020-05-05 25.75 26.51 25.62 26.12 406809
2020-05-06 26.40 27.47 26.21 27.06 869923
2020-05-07 27.42 28.16 27.27 28.01 826053
2020-05-08 28.34 28.49 27.64 28.24 510981
2020-05-11 27.77 29.59 27.70 29.29 774770
2020-05-12 29.51 29.62 28.58 28.64 565606
2020-05-13 28.52 29.08 27.49 28.22 417201
2020-05-14 27.82 29.24 27.62 29.16 437773
2020-05-15 28.96 29.48 28.73 29.05 508702
2020-05-18 29.45 29.79 29.02 29.40 581142
2020-05-19 29.43 29.72 29.11 29.35 427514
2020-05-20 29.79 30.18 29.29 29.65 840899
2020-05-21 29.78 29.78 28.95 29.00 540596
2020-05-22 28.87 29.86 28.82 29.20 2154956
2020-05-26 29.64 30.85 29.62 30.28 1308597
2020-05-27 30.43 30.73 28.71 30.26 940797
2020-05-28 30.30 31.09 29.82 29.95 472833
2020-05-29 30.30 31.35 29.84 31.27 1030669
2020-06-01 31.22 32.10 31.14 32.06 743362
2020-06-02 31.49 32.04 29.09 30.31 2086826
2020-06-03 30.39 30.65 30.00 30.38 879657
2020-06-04 30.07 30.31 29.39 29.92 723738
2020-06-05 30.08 30.45 29.40 29.60 818698
2020-06-08 29.80 30.28 29.31 30.23 983719
2020-06-09 30.00 30.38 29.50 29.67 610996
2020-06-10 29.70 29.95 29.35 29.47 657883
2020-06-11 29.01 29.69 28.04 28.78 971358
2020-06-12 29.52 29.63 28.52 29.38 633991
2020-06-15 28.34 29.44 27.45 29.26 1874653
2020-06-16 28.50 29.56 27.00 29.46 2075936
2020-06-17 29.79 30.23 29.21 29.73 1048456
2020-06-18 29.80 30.24 29.44 30.18 953590
2020-06-19 30.50 30.50 29.78 29.81 1986974
2020-06-22 29.74 30.74 29.38 30.66 1509790
2020-06-23 31.11 31.11 29.73 30.09 2066551
2020-06-24 30.07 30.52 29.70 30.17 1406444
2020-06-25 30.06 30.89 29.78 30.85 1747216
2020-06-26 30.76 31.09 29.24 29.70 4599891
2020-06-29 29.85 30.34 28.10 29.16 626943
2020-06-30 29.13 29.92 29.03 29.81 554822
2020-07-01 29.73 30.24 29.40 30.14 772515
2020-07-02 30.52 30.54 29.43 29.57 604085
2020-07-06 29.94 30.08 29.31 29.67 759656
2020-07-07 29.58 30.75 29.44 30.19 583136
2020-07-08 30.28 30.94 29.82 30.88 544597
2020-07-09 31.00 31.51 30.73 31.42 905087
2020-07-10 31.65 31.65 30.95 31.17 411831
2020-07-13 31.30 31.40 29.11 29.15 619898
2020-07-14 28.89 29.32 27.96 29.13 725798
2020-07-15 29.51 30.09 29.26 29.80 435641
2020-07-16 29.48 29.58 28.57 28.99 501879
2020-07-17 29.15 29.98 28.73 29.89 1007363
2020-07-20 30.08 31.48 29.74 31.38 1035862
2020-07-21 31.51 31.91 31.13 31.55 1446624
2020-07-22 31.78 32.15 31.06 31.36 2977942
2020-07-23 31.28 31.86 30.84 31.10 782579
2020-07-24 30.69 30.92 29.79 29.96 941147
2020-07-27 30.00 30.82 29.78 30.62 841313
2020-07-28 30.54 31.20 30.22 30.37 896941
2020-07-29 34.66 36.51 32.81 35.80 5229284
2020-07-30 33.61 34.64 31.83 31.97 2731986
2020-07-31 33.90 34.63 32.83 33.93 3823697
2020-08-03 34.01 34.90 32.88 34.47 2258220
2020-08-04 34.03 34.50 33.45 33.68 1866087
2020-08-05 33.75 34.37 32.99 33.91 1158249
2020-08-06 34.04 34.04 32.50 33.37 1036881
2020-08-07 33.26 33.44 31.90 32.74 1020082
2020-08-10 32.65 32.86 31.54 32.28 922102
2020-08-11 32.04 33.36 31.55 32.77 1002549
2020-08-12 33.11 34.26 32.97 33.70 980428
2020-08-13 33.56 34.31 33.39 33.97 671387
2020-08-14 34.39 34.50 33.35 33.59 569296
2020-08-17 33.62 34.00 33.20 33.60 547054
2020-08-18 33.59 34.00 33.29 33.96 778042
2020-08-19 34.21 34.81 33.39 34.42 1159619
2020-08-20 34.23 35.40 34.10 35.10 940194
2020-08-21 35.09 35.48 34.08 34.56 677966
2020-08-24 35.28 35.73 34.61 35.37 515352
2020-08-25 35.10 35.70 34.96 35.49 703507
2020-08-26 35.76 37.10 35.75 36.74 1359139
2020-08-27 36.95 36.95 35.30 36.25 668397
2020-08-28 36.73 37.70 36.32 37.44 1019303
2020-08-31 38.01 38.01 37.20 37.64 802411
2020-09-01 37.99 40.12 37.28 39.91 2062424
2020-09-02 39.86 41.80 39.44 41.34 1434751
2020-09-03 40.36 41.00 38.71 39.53 1538596
2020-09-04 39.25 39.58 36.42 37.21 1133615
2020-09-08 36.27 36.64 35.35 35.36 1091904
2020-09-09 36.34 36.87 35.71 36.57 619346
2020-09-10 37.00 37.96 36.43 36.51 806692
2020-09-11 36.63 36.92 35.09 35.57 563959
2020-09-14 36.44 37.35 35.98 36.75 743752
2020-09-15 37.10 38.00 37.01 37.71 527038
2020-09-16 37.88 38.76 37.76 37.80 864810
2020-09-17 36.94 37.94 35.24 37.53 698782
2020-09-18 37.92 38.03 36.80 37.73 2058624
2020-09-21 37.09 38.41 36.44 38.28 691038
2020-09-22 38.73 38.88 37.90 38.84 487251
2020-09-23 38.61 38.99 36.77 36.85 779760
2020-09-24 36.32 36.92 35.53 35.96 670695
2020-09-25 36.35 37.53 36.22 37.31 652235
2020-09-28 38.63 38.63 37.86 38.41 784108
2020-09-29 38.29 38.66 37.97 38.23 819447
2020-09-30 38.15 38.58 37.35 37.75 617617
2020-10-01 38.36 38.91 37.70 38.90 1114694
2020-10-02 38.02 39.67 37.92 38.11 609854
2020-10-05 37.74 39.41 37.51 39.00 706980
2020-10-06 39.08 40.99 39.08 40.10 781846
2020-10-07 40.55 42.05 40.34 41.33 1406247
2020-10-08 41.66 42.13 39.83 39.92 629475
2020-10-09 40.24 40.86 39.93 40.81 652471
2020-10-12 41.61 41.81 40.75 41.47 674309
2020-10-13 41.60 42.39 41.17 41.60 746592
2020-10-14 41.91 42.17 40.55 40.84 349210
2020-10-15 39.82 40.17 39.00 39.84 428124
2020-10-16 39.91 40.09 38.65 38.77 618443
2020-10-19 38.94 39.67 36.63 37.07 1130676
2020-10-20 37.34 37.82 36.94 36.98 860609
2020-10-21 37.08 37.53 35.97 36.33 591841
2020-10-22 36.49 37.36 35.80 37.26 831574
2020-10-23 37.47 37.68 36.89 37.10 875866
2020-10-26 36.68 37.08 35.93 36.60 1561035
2020-10-27 37.30 37.72 36.49 37.26 1492283
2020-10-28 38.93 38.93 35.33 35.90 1939407
2020-10-29 35.92 36.93 34.86 34.92 988184
2020-10-30 34.70 34.73 33.57 34.11 1079078
2020-11-02 34.08 35.06 33.62 34.46 971343
2020-11-03 34.82 36.35 34.51 36.12 641705
2020-11-04 37.65 38.65 36.73 37.66 947354
2020-11-05 38.37 39.45 37.86 39.17 482657
2020-11-06 39.10 39.12 37.58 38.49 534269
2020-11-09 38.72 39.85 36.28 36.33 1108874
2020-11-10 36.19 36.43 33.86 34.32 1247657
2020-11-11 34.77 35.92 34.72 35.02 1229618
2020-11-12 35.31 36.09 34.47 35.01 588045
2020-11-13 35.18 35.65 34.55 34.68 1527724
2020-11-16 34.70 34.91 34.14 34.82 1229581
2020-11-17 34.86 35.24 34.50 34.92 820226
2020-11-18 34.82 35.32 34.44 34.50 853384
2020-11-19 34.88 35.70 34.60 35.46 590754
2020-11-20 35.21 36.20 35.01 35.83 487522
2020-11-23 35.89 35.99 34.57 34.75 794995
2020-11-24 34.80 34.93 34.14 34.43 864498
2020-11-25 34.02 35.20 33.25 35.11 1422829
2020-11-27 35.27 36.15 34.89 35.91 405340
2020-11-30 36.03 36.29 34.81 36.01 871050
2020-12-01 35.92 36.19 34.70 36.02 1440884
2020-12-02 35.90 36.23 35.00 36.12 374814
2020-12-03 36.34 38.25 36.24 37.37 466924
2020-12-04 37.51 38.13 37.25 38.00 625045
2020-12-07 38.15 39.27 37.45 37.72 776889
2020-12-08 37.65 38.66 37.59 38.45 520485
2020-12-09 38.49 38.70 36.50 36.84 412026
2020-12-10 36.43 37.62 35.86 37.51 326838
2020-12-11 37.28 37.93 36.78 37.40 390025
2020-12-14 37.45 39.61 37.45 39.42 698763
2020-12-15 39.46 40.62 39.15 40.44 1034192
2020-12-16 40.55 41.85 40.12 41.58 1139587
2020-12-17 42.00 43.19 41.48 42.80 1021332
2020-12-18 43.78 51.94 43.74 51.85 6412812
2020-12-21 50.90 53.10 50.75 52.51 1952149
2020-12-22 53.23 55.66 52.73 55.51 1706529
2020-12-23 55.75 56.99 54.32 54.97 1129194
2020-12-24 55.72 55.81 54.16 54.68 228293
2020-12-28 55.46 55.77 53.37 53.43 534160
2020-12-29 53.45 54.39 50.34 51.17 791091
2020-12-30 51.18 53.03 51.18 52.19 532820
2020-12-31 52.34 52.69 51.36 52.26 492534
2021-01-04 53.00 54.05 50.68 52.24 1349129
2021-01-05 52.62 53.08 51.04 51.44 461227
2021-01-06 50.86 51.86 49.57 50.92 888631
2021-01-07 51.57 53.26 51.55 52.88 810772
2021-01-08 54.35 55.04 53.46 54.31 578325
2021-01-11 54.27 55.50 52.07 54.99 782466
2021-01-12 55.11 55.95 54.03 54.88 588970
2021-01-13 54.74 55.15 52.90 53.51 725697
2021-01-14 53.59 54.77 53.51 54.36 441596
2021-01-15 54.26 54.92 52.95 53.77 598264
2021-01-19 54.65 58.45 53.99 56.26 1805249
2021-01-20 56.70 57.43 55.38 56.18 742698
2021-01-21 56.53 56.85 55.43 55.59 392848
2021-01-22 55.37 55.56 52.94 53.67 902642
2021-01-25 53.85 55.18 50.58 51.55 843449
2021-01-26 52.77 53.38 48.32 48.49 1340599
2021-01-27 47.67 50.19 45.26 48.44 1423294
2021-01-28 49.33 51.40 48.27 50.58 966913
2021-01-29 50.80 51.19 49.10 49.49 702611
2021-02-01 49.76 50.95 49.00 50.77 849928
2021-02-02 52.12 52.95 51.54 52.79 1073410
2021-02-03 48.28 49.50 45.85 46.69 3848618
2021-02-04 48.13 48.33 46.46 47.66 1287539
2021-02-05 47.71 48.50 46.16 46.25 2139916
2021-02-08 46.35 46.96 44.42 45.56 1823575
2021-02-09 45.28 45.87 44.06 45.82 1276276
2021-02-10 46.49 46.54 44.16 44.53 1074319
2021-02-11 44.80 47.19 44.70 46.70 1670956
2021-02-12 46.33 46.62 44.31 45.53 819006
2021-02-16 46.44 46.46 44.25 44.93 1055382
2021-02-17 45.02 45.11 43.52 43.85 1157223
2021-02-18 43.21 44.36 42.70 44.00 1316298
2021-02-19 44.00 44.98 43.51 44.84 1095854
2021-02-22 44.88 44.88 42.51 42.86 1343551
2021-02-23 41.66 42.69 40.00 42.18 1907724
2021-02-24 41.83 42.46 40.87 42.36 1215220
2021-02-25 42.09 42.69 40.39 40.65 1479745
2021-02-26 41.12 41.55 40.06 40.91 1446342
2021-03-01 41.93 42.22 40.92 41.43 1225394
2021-03-02 41.76 41.98 40.62 40.63 1202950
2021-03-03 40.12 40.82 39.43 39.54 2078620
2021-03-04 39.23 40.23 37.29 38.15 1944171
2021-03-05 37.60 39.18 37.05 39.05 1514130
2021-03-08 39.00 39.31 37.31 37.58 1731024
2021-03-09 40.38 41.36 39.82 41.00 1973163
2021-03-10 41.45 42.49 39.93 40.23 1055473
2021-03-11 41.69 41.99 41.02 41.41 653622
2021-03-12 40.51 41.00 40.08 40.85 572877
2021-03-15 40.50 41.07 39.86 40.13 955116
2021-03-16 40.33 41.13 39.59 40.28 630866
2021-03-17 39.65 40.82 38.45 40.43 1441535
2021-03-18 39.89 40.24 38.09 38.14 888961
2021-03-19 37.90 39.21 37.56 37.74 1887012
2021-03-22 37.86 39.50 37.86 38.81 762813
2021-03-23 38.68 39.41 38.04 38.79 941652
2021-03-24 39.31 39.99 37.56 37.59 659169
2021-03-25 36.84 38.27 36.28 37.58 1323169
2021-03-26 38.13 38.51 36.93 37.80 903731
2021-03-29 37.56 37.57 36.15 36.36 1085198
2021-03-30 36.07 36.12 35.32 35.84 1755607
2021-03-31 36.41 36.80 36.00 36.19 1539478
2021-04-01 36.73 37.80 36.72 37.46 738623
2021-04-05 37.84 38.00 36.52 37.07 638394
2021-04-06 37.02 38.11 36.85 37.44 520546
2021-04-07 37.62 37.64 37.00 37.52 600505
2021-04-08 38.00 38.55 37.78 38.45 843260
2021-04-09 37.81 38.56 37.39 37.91 764955
2021-04-12 37.58 38.80 37.50 38.56 532462
2021-04-13 38.91 39.54 38.57 39.36 1212768
2021-04-14 39.49 40.33 39.24 39.81 652229
2021-04-15 40.50 41.07 40.20 40.74 554508
2021-04-16 40.87 41.52 40.42 41.43 818374
2021-04-19 40.86 41.50 40.25 40.77 702194
2021-04-20 40.77 41.19 38.94 39.36 1327525
2021-04-21 39.29 40.14 38.80 40.07 1526341
2021-04-22 40.28 41.05 39.94 40.35 1684804
2021-04-23 40.71 41.09 40.03 40.65 858797
2021-04-26 42.16 43.75 41.92 43.12 2114615
2021-04-27 42.81 43.35 41.16 41.70 1289612
2021-04-28 42.49 42.60 39.48 39.61 2256077
2021-04-29 39.75 39.76 38.16 38.90 1279426
2021-04-30 38.59 38.96 37.48 37.50 1461801
2021-05-03 37.73 38.16 37.23 37.77 1060562
2021-05-04 37.20 37.38 36.27 36.88 846529
2021-05-05 37.21 37.35 36.19 36.52 1242810
2021-05-06 36.32 36.90 35.53 36.87 1531149
2021-05-07 37.67 37.93 37.07 37.10 1368613
2021-05-10 36.87 38.60 36.77 37.38 1284071
2021-05-11 36.02 38.94 35.93 38.79 956475
2021-05-12 38.18 38.58 37.79 38.23 779549
2021-05-13 38.69 39.57 38.06 38.67 904308
2021-05-14 39.12 40.00 38.96 39.72 638208
2021-05-17 39.42 39.84 38.45 39.25 825492
2021-05-18 39.55 40.96 39.40 39.72 1191784
2021-05-19 39.16 39.68 38.43 39.65 911448
2021-05-20 39.94 40.77 39.94 40.67 558151
2021-05-21 41.21 41.73 40.87 41.12 670936
2021-05-24 41.30 42.07 41.00 41.48 661699
2021-05-25 40.96 41.88 40.23 40.30 1343546
2021-05-26 40.75 42.88 40.62 42.30 1111448
2021-05-27 42.16 42.30 41.13 42.05 645804
2021-05-28 42.44 42.54 41.71 41.80 357941
2021-06-01 41.82 41.99 40.59 41.23 1022631
2021-06-02 41.17 41.47 40.66 40.99 570911
2021-06-03 40.63 40.70 39.78 40.38 516147
2021-06-04 40.94 42.06 40.72 41.78 634793
2021-06-07 41.44 42.78 41.44 42.60 1355085
2021-06-08 43.00 43.58 42.63 42.96 457063
2021-06-09 43.22 43.42 42.04 42.27 861133
2021-06-10 42.43 43.07 42.26 42.99 374705
2021-06-11 43.09 43.73 42.33 43.47 1113221
2021-06-14 43.36 43.93 42.82 43.88 1232042
2021-06-15 43.88 43.99 42.86 42.90 583214
2021-06-16 42.88 43.72 42.02 42.90 1417428
2021-06-17 42.28 43.38 42.14 43.32 1122766
2021-06-18 43.36 44.31 42.99 43.80 2089419
2021-06-21 43.40 43.95 42.73 43.57 1058015
2021-06-22 43.77 45.14 43.01 45.02 1230920
2021-06-23 44.81 45.29 43.91 44.36 1032573
2021-06-24 44.76 44.95 43.01 43.50 1070126
2021-06-25 43.71 44.18 42.71 43.69 3391499
2021-06-28 44.17 44.36 42.67 42.93 986085
2021-06-29 42.66 42.95 41.28 42.04 1719969
2021-06-30 42.15 42.27 41.05 41.35 742554
2021-07-01 41.56 41.56 40.45 40.70 941796
2021-07-02 40.84 41.09 40.16 40.56 1097848
2021-07-06 41.14 42.79 40.65 42.71 1255109
2021-07-07 43.14 43.83 41.80 42.46 1202810
2021-07-08 41.70 42.25 40.57 41.93 752137
2021-07-09 41.96 42.02 41.29 41.94 671662
2021-07-12 42.31 42.33 41.02 41.20 522269
2021-07-13 41.13 41.33 40.68 40.89 536160
2021-07-14 41.04 41.04 39.72 39.74 605034
2021-07-15 39.82 40.21 39.23 39.65 1072628
2021-07-16 40.01 40.32 39.37 39.50 613369
2021-07-19 39.32 39.97 38.77 39.83 531206
2021-07-20 40.66 42.70 40.07 42.11 1085556
2021-07-21 41.86 43.17 41.54 43.12 1224549
2021-07-22 43.44 44.40 43.29 43.96 951504
2021-07-23 44.38 46.09 44.01 46.02 1475611
2021-07-26 45.85 46.01 45.12 45.30 1094081
2021-07-27 45.31 45.55 43.55 44.60 1638556
2021-07-28 46.90 47.10 43.40 45.04 1976407
2021-07-29 44.38 44.88 43.48 43.87 1075488
2021-07-30 43.35 44.44 42.56 42.80 1137628
2021-08-02 42.81 45.76 42.08 45.00 2076144
2021-08-03 44.91 45.29 44.18 45.22 921300
2021-08-04 45.10 46.01 44.68 45.59 1849804
2021-08-05 45.41 45.41 43.38 43.82 1832436
2021-08-06 43.76 44.28 42.37 43.09 1792206
2021-08-09 43.16 44.00 42.90 43.09 683337
2021-08-10 43.66 43.66 41.53 42.03 976453
2021-08-11 42.14 42.28 41.45 41.63 504426
2021-08-12 41.45 42.57 41.38 42.11 1297770
2021-08-13 42.30 43.06 41.95 42.82 317224
2021-08-16 42.50 42.62 41.25 41.59 1289027
2021-08-17 41.14 41.43 40.75 40.97 431442
2021-08-18 40.94 41.42 40.37 40.75 394368
2021-08-19 40.49 41.08 40.17 40.28 405097
2021-08-20 40.22 40.73 40.05 40.52 564554
2021-08-23 40.65 41.70 40.62 41.62 607346
2021-08-24 42.09 42.92 42.09 42.59 569673
2021-08-25 43.35 43.89 43.29 43.57 624543
2021-08-26 43.41 44.17 43.40 43.72 596543
2021-08-27 43.97 44.98 43.81 44.71 611893
2021-08-30 44.86 45.34 44.74 44.86 801587
2021-08-31 44.70 44.75 44.08 44.37 745035
2021-09-01 44.34 45.23 44.34 45.15 675262
2021-09-02 45.72 45.99 44.93 45.87 646166
2021-09-03 45.81 46.84 45.70 46.74 484373
2021-09-07 46.91 47.00 45.78 46.84 842543
2021-09-08 46.82 46.92 46.03 46.08 783989
2021-09-09 46.00 47.29 45.98 46.92 879255
2021-09-10 47.30 47.67 46.04 46.06 747111
2021-09-13 46.64 48.95 46.45 48.22 1629480
2021-09-14 48.47 49.06 46.55 46.70 1004340
2021-09-15 46.44 47.69 46.44 47.45 1268931
2021-09-16 47.40 47.68 46.87 47.20 968120
2021-09-17 47.39 47.77 46.37 46.54 4525703
2021-09-20 45.20 45.94 43.92 44.87 1341418
2021-09-21 44.93 46.26 44.93 45.17 1090445
2021-09-22 45.07 46.07 44.51 45.62 811569
2021-09-23 46.00 46.50 45.39 46.46 489488
2021-09-24 47.19 48.31 46.79 48.18 778807
2021-09-27 47.71 48.07 47.12 47.82 561334
2021-09-28 47.03 47.44 45.87 45.96 764987
2021-09-29 46.42 46.59 45.39 45.55 444414
2021-09-30 45.63 46.49 45.55 46.14 868121
2021-10-01 46.37 46.90 45.99 46.63 593462
2021-10-04 46.60 46.60 44.65 45.37 679248
2021-10-05 46.14 47.26 46.13 47.15 625914
2021-10-06 46.47 47.97 46.45 47.52 633176
2021-10-07 48.02 49.33 47.93 49.00 686481
2021-10-08 49.09 49.10 48.27 48.32 339930
2021-10-11 48.09 48.59 47.35 47.67 342197
2021-10-12 48.30 49.20 47.83 48.86 685216
2021-10-13 49.35 50.99 48.87 50.53 1096734
2021-10-14 51.31 51.92 50.88 51.75 865284
2021-10-15 52.17 52.21 50.61 50.85 600791
2021-10-18 50.79 51.75 50.71 51.52 428955
2021-10-19 51.58 51.80 50.83 51.17 336636
2021-10-20 51.60 52.00 51.06 51.30 522454
2021-10-21 51.25 52.18 51.08 51.89 594525
2021-10-22 51.91 53.05 51.67 51.85 576004
2021-10-25 51.99 54.14 51.75 52.98 880968
2021-10-26 53.50 53.55 51.36 51.75 1511946
2021-10-27 55.00 55.58 51.94 52.33 2022784
2021-10-28 52.50 55.19 52.07 53.68 1052661
2021-10-29 53.00 54.30 52.92 53.25 740090
2021-11-01 53.39 53.67 52.46 53.52 853346
2021-11-02 53.50 53.56 52.00 52.93 737245
2021-11-03 52.92 54.31 52.52 54.11 1007505
2021-11-04 54.54 55.15 54.06 54.89 832842
2021-11-05 53.89 55.71 53.89 55.70 1135884
2021-11-08 56.00 56.66 55.57 56.11 683299
2021-11-09 55.76 56.84 55.20 55.79 689600
2021-11-10 55.69 56.00 53.63 54.06 670148
2021-11-11 54.60 55.17 54.22 54.45 496005
2021-11-12 54.89 54.97 53.83 54.44 713651
2021-11-15 53.87 54.64 53.16 53.97 776550
2021-11-16 54.03 54.96 53.80 54.26 840238
2021-11-17 54.30 54.30 52.75 53.30 922921
2021-11-18 53.59 54.25 52.76 54.21 735851
2021-11-19 54.32 54.81 53.80 54.65 538751
2021-11-22 54.91 55.01 52.96 53.38 1682930
2021-11-23 52.86 52.86 49.60 50.76 805019
2021-11-24 50.41 51.86 49.85 51.32 526537
2021-11-26 50.49 51.74 49.36 50.08 394418
2021-11-29 51.03 51.26 50.46 50.58 554968
2021-11-30 50.53 50.72 48.89 49.40 1198869
2021-12-01 50.20 50.50 46.20 46.68 922698
2021-12-02 46.61 48.84 45.93 48.66 1051281
2021-12-03 48.75 49.00 45.05 46.23 950800
2021-12-06 46.08 47.37 44.60 47.23 726054
2021-12-07 48.46 50.24 48.46 49.72 1031752
2021-12-08 49.65 49.83 48.25 49.45 688080
2021-12-09 49.11 49.57 47.38 47.96 589550
2021-12-10 48.00 48.73 47.16 47.44 731997
2021-12-13 47.66 50.10 47.52 49.27 1108025
2021-12-14 48.24 48.35 46.31 47.53 912555
2021-12-15 47.56 51.82 47.11 51.59 1480962
2021-12-16 53.42 53.86 50.51 51.18 2189987
2021-12-17 51.32 54.50 50.58 53.86 3059136
2021-12-20 53.25 54.23 52.34 53.70 878671
2021-12-21 53.96 55.51 52.96 55.29 820768
2021-12-22 55.25 56.25 54.57 55.71 806954
2021-12-23 55.79 56.24 55.27 55.38 724923
2021-12-27 55.91 56.17 55.09 55.88 578401
2021-12-28 56.41 56.91 55.05 55.46 486635
2021-12-29 56.37 56.62 54.85 55.65 617426
2021-12-30 55.68 56.87 55.50 56.04 569320
2021-12-31 55.93 56.29 54.89 55.07 582091
2022-01-03 55.12 55.47 53.27 53.69 728530
2022-01-04 53.49 53.85 50.11 50.58 1415262
2022-01-05 49.89 50.26 47.25 47.83 1046319
2022-01-06 48.06 50.43 47.56 49.59 1266639
2022-01-07 49.56 51.49 49.14 49.47 1056358
2022-01-10 48.23 52.02 47.96 51.77 1184141
2022-01-11 51.13 52.70 50.86 52.20 882244
2022-01-12 52.88 53.51 51.44 52.06 1263407
2022-01-13 52.15 53.00 50.26 50.36 919407
2022-01-14 49.86 50.57 48.05 48.96 854068
2022-01-18 48.14 49.99 47.21 49.30 758976
2022-01-19 49.47 51.00 48.91 48.96 721452
2022-01-20 49.95 51.40 49.40 49.57 573757
2022-01-21 48.76 49.34 47.28 47.63 1067338
2022-01-24 46.76 49.75 45.41 49.48 985971
2022-01-25 48.42 48.68 45.80 45.81 938165
2022-01-26 47.30 48.31 45.66 45.92 692775
2022-01-27 46.63 47.47 44.59 44.99 1116200
2022-01-28 45.37 48.35 44.35 48.35 1311089
2022-01-31 48.86 51.50 48.10 51.40 1459952
2022-02-01 51.56 52.58 50.39 51.92 1402556
2022-02-02 51.96 54.50 49.69 50.46 2422150
2022-02-03 48.74 51.79 48.51 50.88 864086
2022-02-04 51.14 51.80 50.43 50.65 1200982
2022-02-07 50.57 51.66 50.02 50.72 997996
2022-02-08 50.32 51.32 50.02 50.58 819050
2022-02-09 51.36 52.22 50.76 52.19 548987
2022-02-10 51.09 52.49 50.52 51.22 937506
2022-02-11 51.33 51.90 48.74 49.10 918951
2022-02-14 48.92 50.98 48.92 50.21 565756
2022-02-15 51.03 51.16 49.72 50.64 473985
2022-02-16 49.91 50.13 48.84 50.01 543351
2022-02-17 49.50 49.64 47.12 47.41 568185
2022-02-18 47.24 47.40 45.03 45.46 1273534
2022-02-22 44.60 47.11 44.48 46.15 1168746
2022-02-23 47.13 47.77 44.87 44.97 669052
2022-02-24 43.50 51.55 43.16 50.69 2046222
2022-02-25 51.22 52.25 49.51 52.14 2225140
2022-02-28 52.50 55.59 52.31 55.36 2878893
2022-03-01 55.50 57.35 55.47 56.19 2028895
2022-03-02 56.23 57.53 54.71 57.34 1309859
2022-03-03 57.56 57.70 55.08 55.76 1121229
2022-03-04 55.96 56.98 54.05 55.57 987720
2022-03-07 55.73 56.78 54.00 54.34 1346824
2022-03-08 53.65 56.22 53.29 54.51 1820769
2022-03-09 54.90 55.90 53.70 54.65 981415
2022-03-10 54.69 55.13 53.07 53.36 1283124
2022-03-11 53.47 54.21 52.06 52.11 796960
2022-03-14 51.40 51.47 47.26 48.27 1634135
2022-03-15 48.49 50.19 47.75 50.16 1041032
2022-03-16 50.59 51.85 48.45 50.37 1481694
2022-03-17 50.40 52.44 49.54 52.31 1306986
2022-03-18 52.49 54.53 52.20 53.97 5973800
2022-03-21 53.96 55.86 53.10 55.53 1176684
2022-03-22 55.35 57.79 55.09 57.24 1539556
2022-03-23 56.88 58.35 55.36 57.08 1012453
2022-03-24 57.11 58.92 56.62 58.67 1245371
2022-03-25 58.76 58.94 55.86 57.35 837321
2022-03-28 57.16 58.62 56.60 57.19 598584
2022-03-29 57.53 57.90 55.87 57.69 729660
2022-03-30 57.20 58.16 56.15 56.85 659770
2022-03-31 57.78 58.53 56.49 57.79 820784
2022-04-01 57.60 59.26 57.43 58.76 908094
2022-04-04 59.07 60.37 58.16 59.84 1632521
2022-04-05 59.97 60.01 57.34 57.86 705787
2022-04-06 57.04 57.04 54.87 55.58 1085587
2022-04-07 55.49 57.87 55.35 56.85 770580
2022-04-08 56.94 57.49 56.01 56.27 587783
2022-04-11 56.27 59.49 55.80 58.39 1430784
2022-04-12 59.86 61.69 59.52 60.97 1626764
2022-04-13 61.77 63.01 60.97 62.66 1727984
2022-04-14 62.87 63.61 60.69 60.99 1136687
2022-04-18 60.78 61.13 58.27 58.52 1120784
2022-04-19 58.44 61.92 58.21 61.69 1219248
2022-04-20 62.16 62.37 59.91 60.53 594917
2022-04-21 61.60 61.60 57.97 58.53 1565706
2022-04-22 58.24 58.76 56.56 57.00 873373
2022-04-25 56.47 58.54 56.21 57.92 812974
2022-04-26 57.23 57.57 54.83 55.52 1361505
2022-04-27 55.68 58.13 54.26 56.71 1966264
2022-04-28 57.50 60.08 57.16 58.64 1630690
2022-04-29 58.33 59.65 55.02 55.23 883760
2022-05-02 55.23 56.48 54.33 56.35 740254
2022-05-03 56.15 57.05 55.17 55.47 1057431
2022-05-04 55.63 57.21 52.26 56.84 1475822
2022-05-05 55.93 56.13 50.42 51.63 1412978
2022-05-06 50.96 50.96 47.14 48.47 1885079
2022-05-09 47.41 47.79 42.04 42.76 2244228
2022-05-10 44.43 44.84 41.75 43.69 1331102
2022-05-11 43.05 44.54 41.67 42.04 1177968
2022-05-12 41.13 44.18 41.04 42.67 1163264
2022-05-13 43.73 47.58 43.68 47.17 2021694
2022-05-16 46.73 47.63 45.56 46.28 1027303
2022-05-17 47.49 47.87 43.34 44.78 1688593
2022-05-18 43.76 45.03 43.08 44.34 1387264
2022-05-19 44.11 47.23 43.59 45.61 916910
2022-05-20 47.00 48.63 46.07 47.32 1201418
2022-05-23 47.13 49.44 46.56 49.18 1128786
2022-05-24 48.48 49.60 47.47 48.87 1165187
2022-05-25 48.45 50.32 47.45 49.45 770292
2022-05-26 49.41 50.34 47.42 49.50 862796
2022-05-27 50.33 52.80 50.33 52.56 1340852
2022-05-31 52.30 52.79 49.66 50.30 1641709
2022-06-01 50.92 51.97 49.89 50.46 880459
2022-06-02 50.31 53.48 50.16 52.80 892108
2022-06-03 52.06 53.26 51.23 52.20 944933
2022-06-06 53.00 53.75 50.84 51.44 699959
2022-06-07 50.59 52.43 49.99 51.87 632913
2022-06-08 51.39 52.29 50.97 51.37 548558
2022-06-09 50.79 51.37 49.32 49.45 633226
2022-06-10 48.16 48.62 45.95 46.26 946650
2022-06-13 44.07 45.61 43.41 44.24 1498996
2022-06-14 44.29 44.39 42.45 43.24 1202674
2022-06-15 44.17 46.51 43.94 45.37 1056497
2022-06-16 43.26 44.75 43.13 43.69 1000035
2022-06-17 44.34 46.00 43.79 45.62 2084744
2022-06-21 46.24 47.63 46.00 46.60 760103
2022-06-22 45.83 48.06 45.72 46.97 810368
2022-06-23 47.29 49.91 46.66 49.47 788380
2022-06-24 49.66 51.70 49.65 50.24 3271833
2022-06-27 50.29 50.49 48.49 49.87 894140
2022-06-28 49.89 50.26 46.94 47.35 758160
2022-06-29 47.01 47.69 45.82 46.71 984758
2022-06-30 45.94 46.58 44.36 45.41 1009862
2022-07-01 45.16 46.59 44.74 46.16 614502
2022-07-05 45.46 48.13 45.09 48.04 775429
2022-07-06 48.07 49.36 47.69 48.94 679671
2022-07-07 48.99 52.55 48.93 51.82 1236965
2022-07-08 50.94 52.15 50.32 51.69 746999
2022-07-11 51.00 51.99 50.17 51.16 1256327
2022-07-12 51.35 52.19 45.69 46.72 2085458
2022-07-13 45.62 47.35 44.40 46.78 892766
2022-07-14 46.18 47.05 44.42 46.31 936295
2022-07-15 47.06 47.23 45.67 46.92 783818
2022-07-18 46.37 47.58 45.42 46.00 1123088
2022-07-19 47.08 47.16 45.45 47.08 842315
2022-07-20 47.16 49.42 46.20 48.84 1215902
2022-07-21 48.84 50.11 48.14 50.11 648967
2022-07-22 50.22 50.62 48.38 48.79 639739
2022-07-25 48.93 48.93 47.68 48.15 748694
2022-07-26 48.12 48.12 44.55 44.83 1661180
2022-07-27 39.51 40.00 36.67 37.84 4187467
2022-07-28 38.39 39.75 37.44 38.31 1922842
2022-07-29 38.39 39.14 37.72 38.65 1508205
2022-08-01 38.22 39.00 37.91 38.20 716380
2022-08-02 37.51 39.34 37.51 38.94 663329
2022-08-03 39.16 42.62 39.16 42.21 1563574
2022-08-04 41.95 42.74 40.33 41.98 1047894
2022-08-05 41.25 43.24 40.80 43.02 896979
2022-08-08 43.29 44.80 43.17 43.28 1093151
2022-08-09 42.08 43.15 42.04 42.49 582632
2022-08-10 43.63 45.43 43.47 44.24 817127
2022-08-11 44.30 45.00 42.41 42.83 675965
2022-08-12 43.09 44.34 42.49 44.24 499820
2022-08-15 44.06 44.75 43.03 44.32 941471
2022-08-16 43.81 44.45 42.63 43.85 467168
2022-08-17 42.88 43.12 41.36 42.42 1051538
2022-08-18 42.27 42.90 41.95 42.57 572256
2022-08-19 42.02 42.13 40.83 41.36 865482
2022-08-22 40.51 41.30 40.11 40.80 968008
2022-08-23 41.26 42.27 41.19 41.52 735311
2022-08-24 41.72 41.91 41.32 41.72 465921
2022-08-25 42.28 42.55 41.54 41.62 364704
2022-08-26 41.74 41.79 40.48 40.72 417103
2022-08-29 40.29 40.98 39.62 39.95 607591
2022-08-30 40.35 40.60 39.42 40.13 564821
2022-08-31 40.66 41.37 39.33 39.61 896717
2022-09-01 38.78 39.02 36.24 37.19 1286334
2022-09-02 37.92 38.13 36.37 37.43 996087
2022-09-06 37.50 38.41 37.31 37.50 715979
2022-09-07 37.42 38.34 37.04 38.24 507642
2022-09-08 37.81 39.43 37.64 39.36 692756
2022-09-09 39.95 41.70 39.78 41.68 979447
2022-09-12 41.87 42.99 41.65 42.17 745312
2022-09-13 40.19 41.15 40.19 40.64 793645
2022-09-14 40.64 40.76 39.27 39.99 795523
2022-09-15 39.02 40.33 38.63 39.15 688532
2022-09-16 38.28 38.49 36.81 37.21 3174588
2022-09-19 36.82 38.67 36.77 38.47 642964
2022-09-20 38.27 38.47 37.54 37.89 478362
2022-09-21 38.18 38.51 37.00 37.04 602303
2022-09-22 36.64 36.75 35.25 35.50 993660
2022-09-23 35.08 35.23 34.12 34.70 960346
2022-09-26 34.49 35.25 33.73 34.56 1131476
2022-09-27 35.25 35.82 34.70 34.91 606157
2022-09-28 35.10 35.69 34.69 35.35 651227
2022-09-29 34.52 34.85 33.89 34.74 685974
2022-09-30 34.72 35.90 34.68 34.80 823070
2022-10-03 35.06 35.89 34.15 35.70 1029935
2022-10-04 36.76 37.14 36.42 36.82 641706
2022-10-05 35.93 37.08 35.54 36.95 477305
2022-10-06 36.71 37.04 36.20 36.25 649845
2022-10-07 35.33 35.57 33.66 33.90 2359704
2022-10-10 32.28 32.99 30.40 30.54 1938511
2022-10-11 30.88 31.37 30.19 30.35 1382834
2022-10-12 30.25 30.36 29.32 30.18 885175
2022-10-13 29.12 30.36 28.80 30.21 1400579
2022-10-14 30.64 30.87 29.11 29.28 777278
2022-10-17 30.14 32.16 29.62 32.06 1045228
2022-10-18 32.91 33.80 32.56 33.08 824676
2022-10-19 32.47 33.01 32.13 32.51 494870
2022-10-20 32.60 33.49 32.27 32.58 497285
2022-10-21 32.08 33.18 31.37 32.87 959097
2022-10-24 32.79 32.98 32.02 32.63 874075
2022-10-25 33.10 34.32 32.96 34.23 1031676
2022-10-26 37.12 40.57 35.40 39.36 2927604
2022-10-27 40.00 42.12 39.60 40.91 1461585
2022-10-28 40.91 41.44 39.62 40.56 919021
2022-10-31 40.00 41.00 39.70 40.64 747240
2022-11-01 42.00 42.00 39.32 39.89 741008
2022-11-02 39.62 40.06 38.29 38.30 816419
2022-11-03 37.24 37.93 35.35 36.12 1465735
2022-11-04 36.13 37.05 34.77 35.70 1352031
2022-11-07 36.02 36.26 33.77 34.18 1326533
2022-11-08 34.61 36.86 34.02 35.80 1863901
2022-11-09 34.37 35.52 34.17 34.71 802758
2022-11-10 37.34 38.05 36.55 38.02 927717
2022-11-11 37.97 40.00 37.54 39.75 1459151
2022-11-14 39.34 40.09 38.36 38.62 1014381
2022-11-15 39.57 40.52 39.52 40.33 709119
2022-11-16 40.06 40.06 38.87 39.32 480715
2022-11-17 38.15 38.75 37.70 38.03 417909
2022-11-18 39.22 39.25 38.05 38.90 669377
2022-11-21 38.49 38.85 37.44 37.95 601382
2022-11-22 38.11 38.15 36.63 37.26 807932
2022-11-23 37.26 38.60 36.91 38.26 279676
2022-11-25 38.06 38.19 37.68 37.89 143407
2022-11-28 37.68 38.38 37.26 37.40 384758
2022-11-29 37.69 37.98 37.05 37.17 325791
2022-11-30 36.70 38.27 35.24 38.18 1196669
2022-12-01 38.18 39.86 37.67 39.68 635716
2022-12-02 38.72 38.92 37.83 38.36 552961
2022-12-05 37.90 38.00 36.52 37.26 901439
2022-12-06 37.55 37.55 36.39 36.70 434302
2022-12-07 36.87 37.70 36.73 36.92 462906
2022-12-08 37.11 40.09 36.79 38.66 1217756
2022-12-09 38.45 38.88 37.91 38.13 571528
2022-12-12 38.40 40.18 38.29 39.61 863316
2022-12-13 41.53 42.30 40.54 40.58 1136843
2022-12-14 40.12 41.26 39.94 40.38 863340
2022-12-15 39.37 40.42 38.02 38.17 507422
2022-12-16 37.87 38.59 37.09 37.66 2408096
2022-12-19 37.44 37.93 36.71 37.26 752206
2022-12-20 36.81 38.38 36.52 38.02 596886
2022-12-21 38.05 38.54 36.72 38.07 709120
2022-12-22 37.28 37.85 36.70 37.49 724656
2022-12-23 37.30 37.41 36.13 36.87 414968
2022-12-27 36.61 36.70 35.91 36.06 423511
2022-12-28 35.92 36.25 35.27 36.12 657409
2022-12-29 36.80 38.12 36.49 37.73 394755
2022-12-30 37.11 38.46 36.93 38.15 401667
2023-01-03 38.70 39.35 37.21 37.90 696764
2023-01-04 38.00 38.46 37.52 37.91 537281
2023-01-05 37.41 37.54 35.10 35.12 913466
2023-01-06 35.59 35.59 34.10 35.24 838470
2023-01-09 35.79 37.62 35.55 37.33 1091379
2023-01-10 36.98 37.11 35.87 36.93 665448
2023-01-11 37.59 38.07 36.87 37.74 935659
2023-01-12 36.04 37.05 35.04 36.78 1245658
2023-01-13 36.15 37.29 35.75 37.03 923641
2023-01-17 36.78 38.34 36.09 38.22 741714
2023-01-18 38.92 40.05 38.17 38.26 678084
2023-01-19 37.79 38.93 37.36 38.38 592247
2023-01-20 39.00 40.64 37.92 40.50 828382
2023-01-23 40.40 41.33 39.92 41.26 730856
2023-01-24 40.77 41.13 39.07 39.15 1768594
2023-01-25 38.07 38.86 37.34 38.50 881504
2023-01-26 39.20 40.53 38.39 40.50 628601
2023-01-27 40.33 41.27 40.11 40.22 631634
2023-01-30 39.37 40.21 39.03 39.87 533779
2023-01-31 40.32 40.70 39.81 40.23 720373
2023-02-01 40.49 44.82 40.13 44.27 2472671
2023-02-02 44.88 46.16 44.36 45.62 1610935
2023-02-03 44.20 45.16 43.26 43.31 847680
2023-02-06 42.81 44.34 42.36 42.73 1092826
2023-02-07 42.48 44.09 41.54 43.42 1094072
2023-02-08 46.60 46.87 44.25 45.64 2242911
2023-02-09 46.31 46.81 44.74 44.82 695757
2023-02-10 44.25 45.24 43.49 44.70 1367108
2023-02-13 44.97 46.00 44.50 45.54 925686
2023-02-14 45.37 46.35 44.58 45.16 562499
2023-02-15 44.75 45.57 44.75 45.24 397458
2023-02-16 44.16 44.75 43.65 43.93 547734
2023-02-17 43.82 44.08 42.88 43.80 521902
2023-02-21 42.79 43.49 42.47 42.88 585846
2023-02-22 43.40 43.94 42.96 43.24 689389
2023-02-23 43.67 43.92 42.53 43.76 840972
2023-02-24 42.85 43.62 42.30 43.53 841441
2023-02-27 43.92 44.36 43.56 43.76 785594
2023-02-28 43.49 44.51 43.49 44.23 733332
2023-03-01 44.05 44.35 43.33 44.14 676795
2023-03-02 43.87 44.85 43.57 44.58 569211
2023-03-03 44.74 45.19 44.01 45.05 615491
2023-03-06 45.18 45.45 44.61 45.09 700906
2023-03-07 45.06 45.32 44.37 44.58 823694
2023-03-08 44.69 44.94 43.50 44.30 568033
2023-03-09 44.00 45.09 43.35 43.49 844352
2023-03-10 43.18 43.29 41.58 41.99 855304
2023-03-13 41.44 42.53 40.91 42.01 1229476
2023-03-14 42.56 44.64 42.46 44.60 1369946
2023-03-15 43.64 44.33 42.79 44.02 872466
2023-03-16 43.68 45.50 43.00 44.73 868132
2023-03-17 44.73 44.84 43.62 44.31 2217632
2023-03-20 44.37 45.37 43.70 45.20 766671
2023-03-21 45.18 46.34 44.99 46.00 1036302
2023-03-22 45.95 46.08 43.90 43.93 492283
2023-03-23 44.64 45.93 44.47 44.98 591625
2023-03-24 44.63 45.05 43.86 44.69 493752
2023-03-27 44.72 45.74 44.39 45.55 566873
2023-03-28 45.30 45.81 44.59 44.69 589810
2023-03-29 45.41 45.41 44.45 44.90 493455
2023-03-30 45.30 45.61 44.82 45.47 337959
2023-03-31 45.80 47.72 45.64 47.51 833908
2023-04-03 46.93 47.25 45.64 45.90 686567
2023-04-04 46.29 47.03 45.72 46.46 626442
2023-04-05 46.13 46.13 43.83 44.99 521612
2023-04-06 44.81 46.17 44.07 46.01 503003
2023-04-10 45.24 45.68 44.68 45.62 576841
2023-04-11 45.42 46.10 44.57 45.30 810336
2023-04-12 46.08 46.49 45.18 45.18 559129
2023-04-13 45.46 46.54 45.46 46.05 477121
2023-04-14 45.68 46.03 45.12 45.89 336395
2023-04-17 46.03 46.56 45.72 46.47 311238
2023-04-18 47.03 47.32 46.01 46.79 1016854
2023-04-19 46.42 46.58 45.76 46.24 432446
2023-04-20 45.58 46.70 44.81 46.41 518143
2023-04-21 46.38 46.89 46.15 46.50 888581
2023-04-24 46.48 46.48 44.89 45.40 1362663
2023-04-25 35.15 37.32 34.75 36.71 6989193
2023-04-26 37.02 37.35 36.01 37.01 2131209
2023-04-27 37.35 37.46 35.83 36.52 1735363
2023-04-28 36.28 37.05 35.58 36.99 1269493
2023-05-01 36.45 36.89 36.00 36.34 1187055
2023-05-02 36.05 36.06 34.45 34.57 1690230
2023-05-03 34.57 35.29 34.33 34.64 869615
2023-05-04 34.96 35.44 34.55 34.78 732881
2023-05-05 35.12 36.13 35.12 36.06 1536909
2023-05-08 36.51 36.82 36.04 36.59 816705
2023-05-09 36.59 37.09 35.91 36.32 738368
2023-05-10 36.91 37.89 36.51 37.51 1113814
2023-05-11 37.54 38.02 36.83 37.78 1015763
2023-05-12 37.84 38.34 37.56 37.73 778241
2023-05-15 37.70 38.22 37.56 37.95 852293
2023-05-16 37.78 38.36 37.62 38.00 502034
2023-05-17 38.42 38.71 37.91 38.22 586536
2023-05-18 38.23 38.77 37.89 38.73 671050
2023-05-19 39.01 39.96 38.76 39.85 698565
2023-05-22 39.79 40.72 39.24 40.20 1253089
2023-05-23 39.86 40.22 37.38 37.40 1189051
2023-05-24 36.96 38.78 36.54 38.45 1006545
2023-05-25 38.72 38.94 37.36 37.63 766821
2023-05-26 37.80 39.54 37.79 39.09 718821
2023-05-30 39.90 40.36 39.09 39.49 609322
2023-05-31 39.44 41.18 39.28 40.99 1632457
2023-06-01 40.17 41.34 39.27 40.88 888827
2023-06-02 41.44 41.58 40.49 40.74 1344572
2023-06-05 40.36 40.77 39.72 40.49 865138
2023-06-06 40.46 41.43 39.97 41.04 752324
2023-06-07 41.28 41.51 38.89 39.73 2311532
2023-06-08 39.57 40.92 39.43 39.86 1443069
2023-06-09 39.99 40.43 39.10 39.84 1146040
2023-06-12 40.16 40.45 39.48 39.83 821088
2023-06-13 40.31 41.86 40.09 41.83 1298442
2023-06-14 41.83 42.07 41.02 41.56 1161906
2023-06-15 41.23 42.84 41.02 42.51 680946
2023-06-16 43.05 43.05 41.01 41.84 1874497
2023-06-20 41.15 41.87 40.92 41.60 666712
2023-06-21 41.53 41.69 40.01 40.95 696871
2023-06-22 40.78 41.89 40.56 41.85 738208
2023-06-23 41.20 41.67 40.67 40.73 1351072
2023-06-26 40.59 41.59 40.40 40.92 669661
2023-06-27 41.35 42.92 41.08 42.68 746345
2023-06-28 42.53 43.16 42.20 42.33 395259
2023-06-29 42.42 43.53 42.26 43.49 592880
2023-06-30 44.00 44.37 43.29 43.55 839337
2023-07-03 43.34 43.63 42.69 42.72 394783
2023-07-05 42.36 43.08 42.23 42.85 943700
2023-07-06 43.00 43.10 42.12 42.29 1416133
2023-07-07 42.20 43.43 42.20 42.41 686311
2023-07-10 42.09 43.75 41.79 43.54 696261
2023-07-11 43.61 43.72 42.35 42.37 1055068
2023-07-12 43.19 43.19 41.90 42.31 844882
2023-07-13 42.50 43.86 42.50 43.11 1018587
2023-07-14 43.50 44.00 42.81 42.95 532664
2023-07-17 42.97 43.95 42.74 42.84 746700
2023-07-18 42.78 43.19 42.32 42.82 818805
2023-07-19 43.16 44.10 42.88 43.05 792964
2023-07-20 42.77 42.85 41.75 42.19 911350
2023-07-21 42.94 44.10 42.58 43.32 1400622
2023-07-24 43.48 43.49 42.62 43.34 689935
2023-07-25 43.34 44.13 42.87 43.78 1157569
2023-07-26 49.03 49.49 46.97 48.24 4047693
2023-07-27 49.02 49.15 46.90 47.22 1804501
2023-07-28 47.50 48.35 47.25 47.66 956985
2023-07-31 47.66 48.69 47.66 48.66 1135091
2023-08-01 48.53 49.77 48.27 49.20 914579
2023-08-02 48.41 48.63 46.92 47.40 889891
2023-08-03 47.22 47.90 46.89 47.52 565976
2023-08-04 47.98 48.13 46.48 46.78 916778
2023-08-07 46.64 47.09 45.72 46.85 585390
2023-08-08 46.24 46.55 45.45 45.82 1081116
2023-08-09 46.11 46.76 45.76 46.22 597375
2023-08-10 46.59 47.37 46.06 46.30 535598
2023-08-11 45.84 46.31 45.40 45.48 646886
2023-08-14 45.42 45.82 45.23 45.61 572190
2023-08-15 45.31 45.74 45.31 45.68 505627
2023-08-16 45.61 45.69 45.06 45.14 373950
2023-08-17 45.14 45.14 43.94 44.22 454399
2023-08-18 43.80 44.76 43.59 44.56 489923
2023-08-21 44.84 45.60 44.60 45.08 352434
2023-08-22 45.18 45.47 44.59 44.99 450401
2023-08-23 45.08 45.11 44.25 44.43 910825
2023-08-24 45.15 45.15 42.74 42.78 815860
2023-08-25 42.73 44.37 42.62 44.13 702234
2023-08-28 44.12 44.46 43.85 44.03 483846
2023-08-29 43.95 44.77 43.43 44.04 501777
2023-08-30 43.88 44.49 43.88 44.13 312710
2023-08-31 44.43 45.63 44.43 45.37 730487
2023-09-01 45.62 46.29 45.21 45.30 407945
2023-09-05 45.14 45.40 44.76 45.21 388052
2023-09-06 45.22 46.31 45.07 46.03 568947
2023-09-07 45.83 45.83 44.35 44.42 689146
2023-09-08 44.77 44.92 44.08 44.22 486943
2023-09-11 45.58 45.58 45.52 45.58 79521
2023-09-12 44.91 46.18 44.76 45.54 568751
2023-09-13 45.37 46.49 45.13 46.39 798028
2023-09-14 46.42 47.11 46.12 46.56 520456
2023-09-15 46.49 46.49 45.01 45.61 1456145
2023-09-18 46.04 47.24 45.81 46.83 520334
2023-09-19 46.73 46.99 45.54 46.13 755682
2023-09-20 46.20 47.80 45.71 46.69 810901
2023-09-21 46.60 46.73 45.19 45.28 822098
2023-09-22 45.57 46.26 45.44 45.66 573694
2023-09-25 45.19 45.57 44.09 44.60 703402
2023-09-26 44.33 44.90 43.69 43.85 548894
2023-09-27 44.00 44.56 43.54 44.14 542394
2023-09-28 43.85 44.62 43.64 44.52 436972
2023-09-29 45.08 45.54 44.49 44.80 503342
2023-10-02 44.68 45.70 44.31 45.67 599958
2023-10-03 45.11 45.65 43.17 43.67 528171
2023-10-04 43.95 44.52 43.81 44.31 354043
2023-10-05 44.12 44.55 43.24 44.39 617472
2023-10-06 43.83 46.22 43.83 46.15 623261
2023-10-09 44.27 45.68 43.81 44.88 768319
2023-10-10 44.88 45.60 44.53 44.54 625234
2023-10-11 44.64 45.02 44.02 44.10 634185
2023-10-12 43.97 43.97 41.60 42.25 989136
2023-10-13 42.13 42.93 41.32 42.82 1659448
2023-10-16 43.25 44.65 42.81 44.07 757581
2023-10-17 43.55 45.06 43.41 44.68 601053
2023-10-18 44.58 44.86 43.99 44.30 470650
2023-10-19 44.49 44.49 42.80 42.97 660388
2023-10-20 43.05 43.45 41.76 42.70 886102
2023-10-23 42.28 43.30 41.71 42.26 425665
2023-10-24 42.70 43.82 42.69 43.20 439320
2023-10-25 42.59 42.71 41.17 41.22 405236
2023-10-26 41.62 41.90 40.65 41.03 463707
2023-10-27 41.18 41.90 40.53 41.59 485560
2023-10-30 41.98 41.98 40.67 41.20 807436
2023-10-31 41.32 42.32 40.82 42.11 786480
2023-11-01 42.26 42.61 41.08 41.97 956019
2023-11-02 34.86 37.73 33.85 35.33 4109607
2023-11-03 35.50 37.49 35.15 37.10 1789935
2023-11-06 37.33 37.42 36.57 37.01 1267672
2023-11-07 37.25 38.95 37.16 38.03 932294
2023-11-08 38.01 38.24 37.05 37.36 645216
2023-11-09 37.65 37.98 37.02 37.13 795134
2023-11-10 37.25 37.86 36.80 37.41 1011001
2023-11-13 37.23 37.50 36.49 37.28 777476
2023-11-14 38.59 39.50 37.80 39.33 1004589
2023-11-15 39.42 39.79 39.03 39.65 828216
2023-11-16 39.22 39.66 38.18 38.90 1048348
2023-11-17 39.00 40.06 38.79 39.48 1010573
2023-11-20 39.61 40.03 39.36 39.54 818940
2023-11-21 39.36 39.87 39.08 39.43 736731
2023-11-22 39.68 40.22 39.44 39.49 616120
2023-11-24 39.52 39.78 39.29 39.62 238243
2023-11-27 39.61 41.80 39.38 41.73 1465759
2023-11-28 42.06 42.40 40.69 40.99 891124
2023-11-29 41.45 42.20 41.26 41.68 1005036
2023-11-30 41.80 41.90 40.75 41.39 970452
2023-12-01 41.40 41.81 40.33 40.77 2217975
2023-12-04 40.37 41.14 39.88 41.13 1206639
2023-12-05 40.90 41.47 40.74 41.46 795551
2023-12-06 41.77 42.38 41.32 41.32 588568
2023-12-07 41.25 41.29 40.36 40.81 657759
2023-12-08 40.76 41.23 40.55 41.15 517502
2023-12-11 41.32 41.74 41.12 41.71 1102638
2023-12-12 41.73 42.03 41.25 42.00 668765
2023-12-13 42.00 42.83 41.44 41.98 900947
2023-12-14 42.45 43.49 42.45 42.79 1668329
2023-12-15 43.42 44.99 42.50 44.58 3071993
2023-12-18 44.95 44.95 44.02 44.57 754359
2023-12-19 44.95 45.54 44.74 45.47 731715
2023-12-20 45.14 46.18 44.99 45.04 773947
2023-12-21 45.45 46.27 45.07 46.11 552279
2023-12-22 46.29 47.16 46.16 47.08 1065372
2023-12-26 47.24 47.60 46.91 47.52 340920
2023-12-27 47.50 47.61 47.06 47.27 498072
2023-12-28 47.14 47.26 46.75 46.95 409874
2023-12-29 46.88 46.94 45.92 46.06 523985
2024-01-02 45.32 45.52 43.74 43.97 811530
2024-01-03 43.67 44.47 43.10 43.40 730440
2024-01-04 43.82 43.86 43.09 43.57 551234
2024-01-05 43.25 43.56 42.71 42.88 687764
2024-01-08 43.14 44.08 43.14 43.81 657817
2024-01-09 45.30 47.14 45.04 45.63 2393486
2024-01-10 45.84 46.37 45.21 46.31 1096237
2024-01-11 46.32 46.69 45.21 46.23 710779
2024-01-12 47.50 47.50 46.70 47.06 672499
2024-01-16 46.51 47.31 46.43 46.76 757637
2024-01-17 46.22 47.15 45.46 47.07 542575
2024-01-18 47.50 47.91 46.40 47.08 687538
2024-01-19 47.35 47.61 46.72 47.40 833342
2024-01-22 48.00 48.35 47.23 47.60 842243
2024-01-23 48.38 48.51 47.37 47.61 813215
2024-01-24 48.07 48.45 47.21 47.30 836718
2024-01-25 48.18 48.36 46.95 47.17 582810
2024-01-26 47.49 47.49 46.82 47.06 541512
2024-01-29 46.60 48.10 46.60 48.07 723099
2024-01-30 48.12 48.41 47.63 48.11 1117289
2024-01-31 47.97 48.24 47.09 47.10 924974
2024-02-01 47.46 47.69 46.73 47.57 1025714
2024-02-02 47.36 48.38 47.14 47.79 638915
2024-02-05 47.72 47.84 45.97 46.98 1321149
2024-02-06 47.43 47.79 46.63 47.63 1644846
2024-02-07 51.45 53.50 48.96 50.15 3164872
2024-02-08 50.31 51.36 49.23 50.72 2226762
2024-02-09 51.08 52.15 50.44 51.89 1893869
2024-02-12 52.00 52.50 49.84 50.65 1404092
2024-02-13 49.13 49.93 48.52 49.33 1522236
2024-02-14 50.21 50.85 49.85 50.76 679077
2024-02-15 51.38 51.97 51.19 51.45 1131309
2024-02-16 51.00 51.52 50.26 51.05 963266
2024-02-20 50.50 50.58 49.52 50.04 861720
2024-02-21 47.23 47.43 45.50 46.65 2015717
2024-02-22 47.73 48.05 46.90 47.20 1245369
2024-02-23 47.41 47.95 47.24 47.58 704002
2024-02-26 47.56 48.09 47.16 47.30 954549
2024-02-27 47.79 48.09 47.05 47.39 821762
2024-02-28 46.83 47.29 46.49 47.21 765114
2024-02-29 47.75 48.47 46.79 48.16 1160302
2024-03-01 48.12 48.41 47.54 48.10 778507
2024-03-04 48.10 48.19 47.64 47.76 627589
2024-03-05 47.40 47.40 44.89 45.55 1073660
2024-03-06 46.55 46.98 45.32 45.58 1075812
2024-03-07 45.74 46.95 45.23 46.72 834359
2024-03-08 47.29 47.76 46.51 46.57 627592
2024-03-11 45.92 47.57 45.65 47.46 1561958
2024-03-12 47.56 47.89 46.17 46.94 937309
2024-03-13 46.43 47.17 46.37 46.69 715415
2024-03-14 46.69 46.96 45.60 46.16 556719
2024-03-15 45.88 46.19 45.46 45.95 1902612
2024-03-18 46.02 47.08 45.93 46.94 755505
2024-03-19 46.71 48.37 46.13 48.10 1241823
2024-03-20 48.49 49.33 48.04 48.98 1346149
2024-03-21 49.20 49.44 48.66 48.82 726893
2024-03-22 48.92 48.94 47.88 48.39 622105
2024-03-25 48.43 48.83 48.09 48.45 546536
2024-03-26 48.78 48.78 47.56 47.83 852877
2024-03-27 48.27 48.43 47.01 48.01 521170
2024-03-28 48.16 50.30 47.86 49.43 1314799
2024-04-01 49.00 49.58 48.50 49.34 656987
2024-04-02 48.28 48.38 47.49 47.94 764225
2024-04-03 47.33 48.06 47.26 47.83 570865
2024-04-04 48.39 48.88 47.30 47.51 504023
2024-04-05 47.44 48.50 47.44 48.31 560958
2024-04-08 48.48 48.60 47.73 48.41 416275
2024-04-09 48.63 49.33 48.63 49.11 424586
2024-04-10 47.84 48.85 47.36 48.79 543908
2024-04-11 49.17 50.07 48.70 49.92 623389
2024-04-12 49.27 49.71 48.33 48.51 1154701
2024-04-15 48.24 48.48 45.65 45.94 1000333
2024-04-16 45.30 45.95 45.01 45.71 918669
2024-04-17 45.77 45.78 44.36 44.38 869591
2024-04-18 44.44 45.11 43.94 44.09 940040
2024-04-19 44.13 44.97 43.78 44.83 925864
2024-04-22 45.13 45.48 44.17 45.03 477926
2024-04-23 45.33 46.74 45.33 46.15 576251
2024-04-24 46.69 47.22 46.08 46.42 548534
2024-04-25 45.49 45.72 44.98 45.38 570660
2024-04-26 45.66 46.59 45.50 45.99 603171
2024-04-29 46.14 46.35 45.57 45.66 607469
2024-04-30 45.40 45.44 44.78 44.97 1248937
2024-05-01 45.10 46.01 44.24 45.03 1136976
2024-05-02 44.48 45.54 42.80 45.21 1707085
2024-05-03 45.57 45.66 43.60 44.60 954961
2024-05-06 44.97 45.70 44.76 45.53 538728
2024-05-07 45.50 45.77 44.63 45.64 574074
2024-05-08 45.27 45.37 44.49 44.84 787370
2024-05-09 44.63 45.37 44.38 45.32 706298
2024-05-10 45.40 45.66 44.66 44.75 441928
2024-05-13 45.22 45.77 44.48 44.90 569724
2024-05-14 45.00 45.47 44.51 44.74 570864
2024-05-15 45.39 45.44 44.49 44.69 805181
2024-05-16 44.50 44.69 43.76 44.26 853059
2024-05-17 44.07 44.35 43.79 44.00 1135637
2024-05-20 43.97 44.13 43.33 44.02 890728
2024-05-21 43.55 43.95 43.10 43.43 752995
2024-05-22 43.44 43.67 43.15 43.41 623700
2024-05-23 43.68 43.68 42.79 43.13 628361
2024-05-24 42.94 43.89 42.81 43.74 807488
2024-05-28 43.97 43.97 42.84 42.95 648618
2024-05-29 42.30 43.31 42.25 42.53 723776
2024-05-30 42.48 42.71 41.61 41.87 792845
2024-05-31 42.16 42.25 41.38 42.19 779451
2024-06-03 42.40 42.43 41.02 41.08 809270
2024-06-04 41.07 41.45 40.20 40.23 967774
2024-06-05 40.75 41.37 40.15 41.26 1034569
2024-06-06 41.12 41.29 40.71 40.78 507177
2024-06-07 40.50 40.76 40.25 40.45 597782
2024-06-10 40.48 41.68 40.02 41.10 745932
2024-06-11 40.72 42.11 40.45 41.98 1220890
2024-06-12 42.87 43.09 41.85 41.99 849130
2024-06-13 42.05 42.11 40.35 40.80 895981
2024-06-14 40.30 40.70 39.91 40.11 1616612
2024-06-17 40.00 40.19 39.38 39.85 930305
2024-06-18 39.74 39.74 38.75 39.15 1214825
2024-06-20 38.80 39.90 38.37 39.14 1195929
2024-06-21 39.12 40.46 38.95 40.33 4250308
2024-06-24 40.34 40.82 40.15 40.52 563197
2024-06-25 40.47 40.73 40.28 40.71 682163
2024-06-26 40.54 41.67 40.54 41.12 1036547
2024-06-27 41.42 43.09 40.61 42.89 767876
2024-06-28 43.14 43.86 42.76 43.58 2160214
2024-07-01 43.54 43.63 42.71 42.89 691955
2024-07-02 43.02 43.65 42.90 43.62 511969
2024-07-03 43.64 43.87 43.17 43.31 354459
2024-07-05 43.40 44.02 43.22 43.78 449292
2024-07-08 43.79 44.08 42.73 42.83 492333
2024-07-09 42.83 42.87 42.06 42.30 464568
2024-07-10 42.43 42.43 41.40 42.00 478613
2024-07-11 43.07 43.87 42.42 42.48 765444
2024-07-12 42.77 43.26 42.30 43.06 680204
2024-07-15 43.99 45.19 43.66 44.87 1066550
2024-07-16 45.28 46.21 45.15 45.89 910765
2024-07-17 45.29 45.47 44.48 45.20 1144290
2024-07-18 45.20 45.54 43.45 43.86 839734
2024-07-19 44.08 44.38 43.10 43.37 622408
2024-07-22 43.51 44.12 42.89 44.05 770155
2024-07-23 44.06 44.39 43.24 44.18 817175
2024-07-24 43.84 44.43 42.58 42.66 594137
2024-07-25 43.10 44.07 42.61 42.90 716141
2024-07-26 43.56 43.93 42.76 43.20 671157
2024-07-29 43.42 44.37 43.03 43.14 856965
2024-07-30 43.36 49.18 43.13 47.15 4774384
2024-07-31 47.09 47.19 45.55 45.92 1973331
2024-08-01 36.07 43.15 35.25 42.48 5027779
2024-08-02 40.65 42.01 40.26 41.77 1309026
2024-08-05 39.84 41.50 39.15 40.12 1080307
2024-08-06 40.40 40.83 39.93 39.97 1174743
2024-08-07 40.61 41.66 40.29 40.39 990339
2024-08-08 40.67 41.23 40.32 40.75 774869
2024-08-09 40.77 41.71 40.43 41.69 623700
2024-08-12 41.70 41.70 40.33 40.52 496080
2024-08-13 40.92 41.83 40.67 41.38 579617
2024-08-14 41.31 42.00 41.31 41.51 376169
2024-08-15 42.07 42.65 41.68 41.95 470180
2024-08-16 41.87 42.33 41.87 42.11 460537
2024-08-19 42.20 42.71 42.05 42.70 380394
2024-08-20 42.72 43.09 42.02 42.12 628993
2024-08-21 42.06 43.07 42.06 42.74 630636
2024-08-22 42.80 43.09 41.48 41.50 663623
2024-08-23 41.94 41.99 41.17 41.35 1850720
2024-08-26 41.39 42.26 41.31 41.40 784837
2024-08-27 41.03 41.21 40.72 40.82 792529
2024-08-28 40.75 41.21 40.53 41.04 704373
2024-08-29 41.16 42.54 41.16 41.53 621875
2024-08-30 41.76 41.88 40.76 41.28 2184746
2024-09-03 41.15 41.56 40.03 40.07 728584
2024-09-04 39.58 40.48 39.11 39.89 833819
2024-09-05 39.80 40.06 39.15 39.86 533736
2024-09-06 40.18 40.32 38.86 39.11 678251
2024-09-09 39.10 40.08 39.10 39.35 541890
2024-09-10 39.47 39.47 38.69 38.98 366947
2024-09-11 38.75 39.15 38.29 39.00 453451
2024-09-12 39.26 39.52 38.65 39.50 675504
2024-09-13 39.78 40.22 39.39 39.74 552585
2024-09-16 39.77 40.27 39.70 40.15 532713
2024-09-17 40.55 40.55 39.90 39.96 450177
2024-09-18 39.82 40.32 39.34 39.63 580708
2024-09-19 40.67 40.81 40.06 40.28 674804
2024-09-20 40.47 40.77 40.20 40.37 1673313
2024-09-23 40.48 40.53 39.97 40.09 717936
2024-09-24 40.36 40.48 39.49 39.76 781128
2024-09-25 39.98 39.98 39.00 39.70 979152
2024-09-26 40.27 40.40 39.52 40.08 782830
2024-09-27 40.44 40.85 39.76 39.92 793150
2024-09-30 39.85 40.61 39.72 40.52 990467
2024-10-01 40.58 40.86 39.84 40.82 766482
2024-10-02 40.90 41.81 40.53 40.74 690985
2024-10-03 40.40 40.93 39.83 40.20 703842
2024-10-04 41.09 41.54 40.64 41.43 406830
2024-10-07 41.22 41.30 40.12 40.44 722001
2024-10-08 40.47 41.05 40.06 41.00 489281
2024-10-09 40.94 41.70 40.87 41.59 721165
2024-10-10 41.02 42.54 41.02 42.46 718836
2024-10-11 42.40 42.70 41.96 42.14 402800
2024-10-14 42.39 42.92 41.93 42.32 442406
2024-10-15 42.16 42.79 41.91 42.56 588090
2024-10-16 42.38 42.72 41.91 42.69 549960
2024-10-17 42.91 42.91 42.25 42.34 513370
2024-10-18 42.60 43.29 42.50 42.65 643489
2024-10-21 42.61 42.71 42.04 42.14 420424
2024-10-22 42.09 42.20 41.52 41.58 409196
2024-10-23 41.26 41.54 40.30 40.34 686435
2024-10-24 40.71 41.26 40.50 40.92 722962
2024-10-25 40.98 42.03 40.98 41.63 784183
2024-10-28 42.07 42.07 40.27 40.65 1048410
2024-10-29 40.46 41.86 40.37 41.80 1387759
2024-10-30 41.80 41.96 41.14 41.23 1324764
2024-10-31 43.00 43.00 39.32 39.61 2112352
2024-11-01 39.73 40.28 38.72 38.78 1656927
2024-11-04 38.70 39.08 38.30 38.71 1299018
2024-11-05 38.68 39.26 38.40 39.01 918548
2024-11-06 40.10 42.37 39.94 42.00 2233778
2024-11-07 41.83 42.53 41.62 42.17 1697917
2024-11-08 42.16 42.42 41.61 41.81 1180711
2024-11-11 42.14 42.19 41.39 41.43 1211018
2024-11-12 41.31 41.91 41.02 41.89 1008726
2024-11-13 41.81 43.26 41.81 42.03 1021431
2024-11-14 41.95 42.10 41.39 41.74 651418
2024-11-15 41.67 41.67 40.31 40.79 734288
2024-11-18 40.91 41.11 40.52 40.76 1336831
2024-11-19 40.48 41.01 40.24 40.79 1009169
2024-11-20 40.79 40.94 40.21 40.82 569944
2024-11-21 41.04 42.00 41.04 41.85 825036
2024-11-22 42.04 42.70 41.99 42.44 982109
2024-11-25 42.77 43.21 42.46 42.74 779977
2024-11-26 42.59 43.06 42.18 43.01 541205
2024-11-27 42.95 43.18 41.74 41.88 471142
2024-11-29 41.97 42.18 41.72 41.98 499262
2024-12-02 40.79 42.66 40.79 42.06 860149
2024-12-03 41.93 42.56 41.39 42.42 1311561
2024-12-04 42.87 43.89 42.40 42.73 1596827
2024-12-05 42.11 43.80 42.04 43.44 1077451
2024-12-06 43.61 43.63 42.30 42.42 558250
2024-12-09 42.57 43.56 42.57 43.01 838736
2024-12-10 43.10 43.31 42.66 42.92 588486
2024-12-11 43.36 43.55 42.77 42.79 709757
2024-12-12 42.54 43.06 42.43 43.00 745275
2024-12-13 42.57 42.76 41.55 41.60 592374
2024-12-16 41.59 42.95 41.57 42.52 934525
2024-12-17 42.18 42.54 41.52 41.55 1051120
2024-12-18 41.66 42.46 39.63 40.00 1432963
2024-12-19 40.51 41.00 40.20 40.94 1162589
2024-12-20 40.29 41.58 40.29 41.05 2259324
2024-12-23 41.00 41.20 40.61 40.88 493200
2024-12-24 40.90 41.39 40.65 41.34 265023
2024-12-26 40.91 41.05 40.45 40.72 519864
2024-12-27 40.29 40.44 39.16 39.49 950639
2024-12-30 39.07 39.78 38.80 39.29 799063
2024-12-31 39.50 39.50 39.00 39.38 662771
2025-01-02 39.91 39.94 38.41 38.97 685295
2025-01-03 39.15 39.36 38.82 39.08 637870
2025-01-06 39.37 40.70 39.17 40.17 874013
2025-01-07 40.17 40.33 38.55 38.97 1102030
2025-01-08 38.52 39.18 38.47 38.89 746086
2025-01-10 38.22 38.71 37.94 38.49 729885
2025-01-13 37.78 38.73 37.78 38.62 653326
2025-01-14 38.75 39.37 38.67 39.05 1064517
2025-01-15 39.94 40.78 39.63 40.52 1130430
2025-01-16 40.69 42.85 40.55 42.59 1685651
2025-01-17 42.90 43.36 40.77 40.83 1091487
2025-01-21 41.02 41.25 40.52 41.06 864925
2025-01-22 41.22 42.37 41.01 42.26 943221
2025-01-23 42.07 43.86 41.96 43.86 1106498
2025-01-24 43.86 44.60 43.24 43.39 1055631
2025-01-27 43.10 45.44 43.00 44.19 793214
2025-01-28 44.22 45.17 43.37 44.50 1109074
2025-01-29 44.34 45.00 43.34 43.48 1138136
2025-01-30 43.33 43.84 42.92 43.22 1485042
2025-01-31 43.54 43.67 42.77 43.09 1294510
2025-02-03 42.35 43.28 42.14 43.28 1352975
2025-02-04 43.34 43.49 42.69 43.02 1629742
2025-02-05 43.01 43.56 42.45 43.21 2404952
2025-02-06 43.62 43.68 39.57 39.85 2646817
2025-02-07 40.21 40.67 39.50 40.23 1744615
2025-02-10 40.71 41.00 40.05 40.85 1285362
2025-02-11 40.48 40.68 39.56 40.16 832203
2025-02-12 39.55 39.94 39.26 39.60 872012
2025-02-13 39.67 39.82 39.15 39.52 625043
2025-02-14 39.62 39.82 39.01 39.02 599597
2025-02-18 39.02 39.61 39.02 39.59 704122
2025-02-19 39.22 39.99 38.88 39.81 764421
2025-02-20 39.44 39.74 38.34 38.53 939081
2025-02-21 38.86 39.05 38.24 38.37 1458985
2025-02-24 38.54 39.09 37.31 38.63 1154142
2025-02-25 38.64 39.11 37.90 38.71 1558077
2025-02-26 38.70 39.13 37.87 38.06 1287101
2025-02-27 37.97 38.50 37.71 37.74 957467
2025-02-28 37.64 38.17 37.01 38.14 1225233
2025-03-03 38.13 38.68 37.59 37.65 1415801
2025-03-04 37.25 38.83 37.20 38.04 1507178
2025-03-05 37.81 38.73 37.81 38.54 1100619
2025-03-06 38.08 38.54 37.28 37.33 828271
2025-03-07 37.07 37.63 36.05 36.50 1166194
2025-03-10 36.05 36.67 35.43 36.18 1426201
2025-03-11 36.10 37.10 35.76 36.71 1668902
2025-03-12 37.00 37.03 35.88 36.20 1068809
2025-03-13 36.00 36.06 35.25 35.25 964277
2025-03-14 35.55 36.47 35.31 36.06 1150209
2025-03-17 36.00 37.05 35.89 36.75 1258739
2025-03-18 36.17 37.09 35.95 36.99 1474631
2025-03-19 37.00 37.90 36.96 37.18 1219080
2025-03-20 37.00 37.11 36.08 36.13 735808
2025-03-21 35.71 36.45 35.48 36.25 1942412
2025-03-24 36.70 36.88 36.26 36.36 853337
2025-03-25 36.49 37.14 36.24 36.78 2092451
2025-03-26 36.88 37.10 36.19 36.42 985298
2025-03-27 36.38 36.62 35.90 35.96 596671
2025-03-28 35.93 35.93 34.66 34.94 989361
2025-03-31 34.84 35.27 33.84 34.98 1297193
2025-04-01 34.60 35.20 34.55 35.17 820905
2025-04-02 34.76 35.39 34.76 35.16 891528
2025-04-03 33.98 34.27 32.96 33.35 883933
2025-04-04 32.16 32.79 31.47 32.05 1326903
2025-04-07 30.78 33.08 30.50 31.88 1227805
2025-04-08 33.03 33.06 30.79 31.32 1154415
2025-04-09 31.12 34.13 30.96 33.99 1231236
2025-04-10 33.05 33.31 32.03 32.87 1159027
2025-04-11 32.79 33.07 32.18 32.84 586768
2025-04-14 33.24 33.28 32.50 33.03 971642
2025-04-15 33.01 33.34 32.61 32.95 727585
2025-04-16 32.77 32.77 31.69 31.97 708027
2025-04-17 32.05 32.05 31.26 31.44 783488
2025-04-21 31.41 31.53 29.99 30.45 1103313
2025-04-22 30.80 31.04 30.22 30.99 1125353
2025-04-23 32.06 32.62 31.66 31.78 818124
2025-04-24 32.17 32.75 32.02 32.71 759821
2025-04-25 32.54 32.99 32.43 32.98 987430
2025-04-28 32.98 33.29 32.76 33.11 865906
2025-04-29 32.99 33.90 32.99 33.68 2189922
2025-04-30 29.13 31.35 28.75 30.57 5184232
2025-05-01 30.91 31.17 30.20 30.74 2718402
2025-05-02 31.06 31.06 30.27 30.77 1984182
2025-05-05 30.48 32.02 30.34 31.26 1400609
2025-05-06 30.88 31.88 30.74 31.13 1395184
2025-05-07 31.31 31.50 30.94 31.30 1739744
2025-05-08 31.30 32.41 31.22 32.01 3267045
2025-05-09 32.14 32.30 31.45 31.52 2558078
2025-05-12 32.73 33.68 32.32 33.48 3329524
2025-05-13 33.82 33.86 33.45 33.49 1994108
2025-05-14 33.49 33.60 32.96 32.99 843944
2025-05-15 32.92 33.32 32.82 33.11 625177
2025-05-16 33.14 33.34 32.87 32.90 739728
2025-05-19 32.40 33.02 32.14 32.65 975370
2025-05-20 32.79 32.96 32.49 32.69 1066708
2025-05-21 32.14 32.58 31.89 32.05 876362
2025-05-22 32.05 32.36 31.90 32.02 720346
2025-05-23 31.55 32.17 31.51 31.90 849113
2025-05-27 32.24 32.76 32.05 32.57 1280313
2025-05-28 32.40 32.68 32.00 32.00 1408350
2025-05-29 32.02 32.19 31.63 32.15 1507875
2025-05-30 32.20 32.35 31.91 32.22 1437413
2025-06-02 32.14 32.47 31.91 32.20 1461474
2025-06-03 32.18 32.90 32.04 32.74 1519661
2025-06-04 32.79 33.21 32.55 32.55 1195181
2025-06-05 32.63 32.97 32.48 32.56 1744954
2025-06-06 32.85 32.94 32.57 32.87 1889684
2025-06-09 32.98 33.20 32.54 32.55 1947631
2025-06-10 32.60 33.25 32.37 32.40 2855576
2025-06-11 32.39 32.41 31.03 31.40 2489939
2025-06-12 31.35 32.08 31.20 31.82 1387862
2025-06-13 31.51 32.43 31.44 31.86 1497004
2025-06-16 31.88 32.50 31.88 32.35 1143824
2025-06-17 32.19 32.97 32.17 32.83 1684556
2025-06-18 32.81 33.37 32.49 32.75 2502954
2025-06-20 32.85 33.11 32.06 32.29 4533735
2025-06-23 32.24 33.53 31.78 33.47 1964782
2025-06-24 33.63 33.82 33.25 33.51 2968585
2025-06-25 33.61 34.46 33.11 33.52 2734787
2025-06-26 33.70 34.72 32.60 33.27 1040211
2025-06-27 33.30 33.52 32.73 32.80 2586692

Explore More About TENB

Coins representing dividend payouts and trends

TENB Dividend History

Discover Tenable Holdings 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

TENB Stock Split History

Discover Tenable Holdings 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

TENB Historical Prices

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