Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Uxin Ltd (UXIN) Historical Prices: Free Download & Interactive Data Table 2025

UXIN Historical Prices

Summary

Key Stock Metrics

1.46

(September 19, 2024)

52-Week Low

7.84

(September 30, 2024)

52-Week High

1049.00

(June 27, 2018)

All-Time High

4.36

(June 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-06-27 1040.00 1049.00 816.00 967.00 199424
2018-06-28 1020.00 1037.00 909.27 977.00 36054
2018-06-29 1001.00 1006.00 881.00 904.00 23558
2018-07-02 860.00 876.92 801.00 815.00 23634
2018-07-03 842.00 869.00 820.00 850.00 12885
2018-07-05 838.00 847.00 765.00 780.00 26502
2018-07-06 744.00 787.22 705.00 734.00 27969
2018-07-09 755.00 780.00 711.00 766.00 18403
2018-07-10 770.00 770.00 734.00 747.00 12531
2018-07-11 735.00 780.00 718.00 773.00 15876
2018-07-12 783.00 860.00 770.00 845.00 20503
2018-07-13 870.00 875.00 801.00 864.00 16957
2018-07-16 858.00 860.00 828.00 839.00 11922
2018-07-17 833.00 845.90 821.00 835.00 8013
2018-07-18 832.00 840.00 793.00 800.00 11333
2018-07-19 791.00 794.90 754.00 754.00 12673
2018-07-20 754.00 769.00 740.00 756.00 7108
2018-07-23 768.00 790.00 760.00 765.00 6077
2018-07-24 768.00 780.00 744.00 766.00 10573
2018-07-25 765.00 777.00 749.00 761.00 6794
2018-07-26 753.00 757.00 691.00 698.00 18302
2018-07-27 697.00 697.50 650.00 651.00 13872
2018-07-30 651.00 659.00 547.01 575.00 24312
2018-07-31 583.00 616.00 508.00 616.00 21098
2018-08-01 600.00 630.00 585.01 616.00 9496
2018-08-02 609.00 678.00 562.00 675.00 15400
2018-08-03 643.00 699.00 639.00 688.00 8323
2018-08-06 680.00 680.00 622.00 651.00 3970
2018-08-07 648.00 681.00 630.10 673.00 4844
2018-08-08 671.00 673.00 646.00 662.00 4771
2018-08-09 662.00 708.00 653.00 671.00 3984
2018-08-10 668.00 698.00 652.00 657.00 2862
2018-08-13 645.00 657.00 591.00 614.00 4393
2018-08-14 604.00 606.00 545.50 567.00 14576
2018-08-15 535.00 560.00 522.00 526.00 4545
2018-08-16 558.00 569.00 535.00 557.00 9457
2018-08-17 552.00 564.00 524.00 526.00 7996
2018-08-20 533.00 555.00 513.00 520.00 8213
2018-08-21 530.00 658.00 526.00 624.00 37546
2018-08-22 630.00 670.00 564.00 663.00 35717
2018-08-23 662.00 706.73 635.00 664.00 17870
2018-08-24 663.00 663.00 611.00 619.00 6508
2018-08-27 620.00 640.00 594.00 621.00 10012
2018-08-28 621.00 639.00 613.00 627.00 4339
2018-08-29 627.00 633.00 610.00 617.00 4021
2018-08-30 618.00 622.50 580.66 593.00 7402
2018-08-31 588.00 605.21 579.00 593.00 3120
2018-09-04 593.00 595.00 580.00 592.00 2680
2018-09-05 583.00 586.00 534.00 544.00 11548
2018-09-06 549.00 557.73 530.10 534.00 6152
2018-09-07 533.00 566.00 526.00 538.00 4656
2018-09-10 539.00 544.00 528.00 533.00 4693
2018-09-11 534.00 541.00 518.00 520.00 7107
2018-09-12 520.00 527.00 488.00 504.00 11072
2018-09-13 530.00 540.00 507.00 514.00 7801
2018-09-14 516.00 567.00 516.00 522.00 13052
2018-09-17 520.00 530.00 503.00 506.00 3666
2018-09-18 524.00 527.00 502.00 503.00 3295
2018-09-19 514.00 525.99 503.00 515.00 6104
2018-09-20 524.00 559.00 521.00 530.00 7182
2018-09-21 530.00 560.00 528.00 545.00 10001
2018-09-24 530.00 590.00 530.00 586.00 9479
2018-09-25 586.00 641.00 582.50 640.00 15471
2018-09-26 644.00 691.00 625.01 671.00 16441
2018-09-27 657.00 688.00 643.00 650.00 9731
2018-09-28 645.00 725.50 621.00 679.00 9551
2018-10-01 674.00 690.50 647.00 651.00 5642
2018-10-02 640.00 650.00 611.00 614.00 7345
2018-10-03 615.00 648.00 615.00 635.00 5336
2018-10-04 622.00 657.00 620.00 653.00 6292
2018-10-05 659.00 668.40 637.77 650.00 5214
2018-10-08 636.00 639.99 618.33 630.00 4347
2018-10-09 618.00 632.00 573.00 582.00 3557
2018-10-10 583.00 608.00 574.00 587.00 6019
2018-10-11 571.00 625.00 569.00 620.00 7559
2018-10-12 625.00 648.00 605.00 616.00 2609
2018-10-15 616.00 637.00 594.00 631.00 4898
2018-10-16 640.00 657.99 625.00 650.00 6476
2018-10-17 654.00 654.00 621.00 632.00 2534
2018-10-18 616.00 624.26 582.00 594.00 4296
2018-10-19 615.00 615.00 555.00 560.00 3586
2018-10-22 580.00 600.00 560.00 561.00 2569
2018-10-23 544.00 550.00 533.00 540.00 5084
2018-10-24 535.00 549.43 505.00 506.00 2766
2018-10-25 509.00 521.00 502.00 515.00 4327
2018-10-26 504.00 529.00 496.00 513.00 2690
2018-10-29 529.00 529.00 503.00 513.00 2842
2018-10-30 510.00 520.00 500.00 514.00 1004
2018-10-31 525.00 556.00 522.00 544.00 2479
2018-11-01 551.00 618.00 551.00 603.00 4319
2018-11-02 624.00 634.00 591.00 598.00 1702
2018-11-05 599.00 602.00 585.88 590.00 1055
2018-11-06 589.00 604.99 581.00 586.00 848
2018-11-07 593.00 615.73 575.00 591.00 937
2018-11-08 577.00 590.00 571.00 572.00 1170
2018-11-09 560.00 563.00 531.00 548.00 1612
2018-11-12 547.00 547.00 512.00 528.00 1722
2018-11-13 535.00 550.36 530.00 533.00 2692
2018-11-14 544.00 553.99 527.00 531.00 3242
2018-11-15 532.00 540.91 526.00 533.00 1772
2018-11-16 536.00 539.00 525.00 529.00 1967
2018-11-19 533.00 535.00 506.00 510.00 2198
2018-11-20 476.00 505.00 440.00 450.00 12398
2018-11-21 464.00 484.00 439.00 439.50 9002
2018-11-23 450.00 490.00 441.00 451.00 7236
2018-11-26 469.00 469.00 413.00 419.00 20007
2018-11-27 410.00 426.00 386.00 413.00 23413
2018-11-28 420.00 420.98 386.00 396.00 15188
2018-11-29 400.00 402.00 353.00 368.00 14341
2018-11-30 378.00 384.00 327.00 329.00 39646
2018-12-03 354.00 370.00 325.00 331.00 13468
2018-12-04 330.00 334.00 281.00 286.00 23592
2018-12-06 320.00 490.00 320.00 376.00 163517
2018-12-07 409.00 484.00 387.00 468.00 95828
2018-12-10 451.00 590.00 438.00 536.00 176351
2018-12-11 550.00 617.00 530.00 588.00 134913
2018-12-12 624.00 899.00 616.00 726.00 273492
2018-12-13 770.00 784.00 574.00 716.00 150839
2018-12-14 700.00 798.00 690.00 750.00 71563
2018-12-17 715.00 848.00 709.00 840.00 87377
2018-12-18 853.00 865.00 745.00 829.00 81513
2018-12-19 811.00 987.00 793.00 955.00 109748
2018-12-20 914.00 931.00 750.00 781.00 60677
2018-12-21 723.00 850.00 711.00 844.00 92068
2018-12-24 797.00 967.00 780.47 935.00 53706
2018-12-26 875.00 929.00 826.00 831.00 65370
2018-12-27 796.00 811.00 658.00 659.00 50718
2018-12-28 607.00 646.75 468.38 508.00 75325
2018-12-31 533.00 583.00 477.00 486.00 42435
2019-01-02 479.00 479.00 385.00 388.00 46029
2019-01-03 396.00 409.00 352.00 360.00 38497
2019-01-04 390.00 404.00 341.00 360.00 92456
2019-01-07 366.00 375.00 323.00 334.00 43777
2019-01-08 334.00 345.00 313.00 321.00 46278
2019-01-09 325.00 374.00 318.00 355.00 103458
2019-01-10 375.00 396.00 355.20 375.00 141174
2019-01-11 380.00 384.00 361.00 371.00 61773
2019-01-14 371.00 374.00 329.00 330.00 59815
2019-01-15 340.00 366.00 338.00 358.00 68437
2019-01-16 364.00 380.00 359.00 360.00 73189
2019-01-17 357.00 360.00 330.00 355.00 45908
2019-01-18 359.00 362.79 335.00 335.00 40931
2019-01-22 338.00 340.00 314.00 314.00 38013
2019-01-23 319.00 347.00 319.00 338.00 42067
2019-01-24 340.00 363.00 330.00 357.00 58959
2019-01-25 357.00 360.00 340.00 342.00 49612
2019-01-28 338.00 385.00 338.00 370.00 78306
2019-01-29 370.00 395.00 342.00 348.00 69124
2019-01-30 370.00 370.32 340.00 342.00 38191
2019-01-31 342.00 351.00 335.00 341.00 57272
2019-02-01 341.00 354.00 341.00 344.00 23582
2019-02-04 348.00 352.00 340.00 343.00 29903
2019-02-05 345.00 348.00 334.00 336.00 24376
2019-02-06 336.00 340.00 326.00 326.00 39092
2019-02-07 323.00 334.00 322.00 326.00 14851
2019-02-08 325.00 332.00 320.50 322.00 16352
2019-02-11 327.00 338.00 323.00 335.00 31111
2019-02-12 335.00 340.00 329.00 329.00 18399
2019-02-13 335.00 387.50 332.00 379.00 102588
2019-02-14 375.00 380.00 358.00 359.00 43677
2019-02-15 360.00 415.00 360.00 405.00 139360
2019-02-19 410.00 459.00 385.00 398.00 145249
2019-02-20 405.00 424.00 402.00 407.00 64755
2019-02-21 407.00 446.50 407.00 420.00 65587
2019-02-22 432.00 470.00 431.00 460.00 116119
2019-02-25 517.00 586.00 468.00 470.00 172176
2019-02-26 473.00 505.00 472.00 485.00 61858
2019-02-27 490.00 500.00 443.00 453.00 77575
2019-02-28 461.00 469.00 448.00 461.00 31008
2019-03-01 475.00 484.00 462.00 465.00 30102
2019-03-04 475.00 492.00 473.00 483.00 46821
2019-03-05 487.00 518.50 485.00 515.00 66087
2019-03-06 512.00 563.00 509.00 540.00 122218
2019-03-07 544.00 551.00 510.00 522.00 59610
2019-03-08 497.00 507.00 465.00 479.00 54804
2019-03-11 495.00 502.00 480.00 486.00 44996
2019-03-12 490.00 500.00 428.00 462.00 93883
2019-03-13 454.00 471.00 449.00 460.00 60100
2019-03-14 535.00 538.00 361.00 379.00 256144
2019-03-15 390.00 401.00 364.00 370.00 86753
2019-03-18 375.00 390.00 350.00 355.00 64941
2019-03-19 356.00 378.98 355.00 367.00 35207
2019-03-20 368.00 371.62 352.00 359.00 22149
2019-03-21 358.00 370.50 358.00 370.00 20029
2019-03-22 362.00 370.00 333.00 337.00 53745
2019-03-25 337.00 353.00 333.00 349.00 33758
2019-03-26 350.00 379.00 349.50 372.00 67088
2019-03-27 376.00 403.00 376.00 394.00 83531
2019-03-28 390.00 397.00 364.00 368.00 35137
2019-03-29 370.00 384.65 367.00 379.00 29252
2019-04-01 388.00 397.00 377.00 395.00 32108
2019-04-02 390.00 393.00 376.73 391.00 52632
2019-04-03 393.00 400.50 386.00 394.00 30152
2019-04-04 401.00 421.00 394.00 415.00 49988
2019-04-05 420.00 425.00 401.00 405.00 27683
2019-04-08 405.00 410.00 382.00 388.00 30845
2019-04-09 387.00 387.00 356.04 365.00 57190
2019-04-10 362.00 362.00 348.00 350.00 32064
2019-04-11 349.00 350.00 330.00 331.00 92359
2019-04-12 340.00 342.00 325.00 326.00 43205
2019-04-15 327.00 330.00 297.00 305.00 75523
2019-04-16 308.00 327.00 141.00 195.00 501156
2019-04-17 226.00 298.00 225.00 295.00 419663
2019-04-18 291.00 354.00 287.00 337.00 230289
2019-04-22 346.00 365.00 312.50 349.00 97429
2019-04-23 349.00 350.00 334.00 349.00 32685
2019-04-24 347.00 350.00 328.00 328.00 29547
2019-04-25 326.00 327.00 292.90 304.00 42165
2019-04-26 307.00 307.00 276.00 282.00 37944
2019-04-29 288.00 298.00 272.00 280.00 56290
2019-04-30 288.00 288.00 271.00 279.00 24505
2019-05-01 278.00 280.00 270.00 272.00 25701
2019-05-02 275.00 275.00 258.00 271.00 24213
2019-05-03 272.00 280.00 267.00 269.00 26278
2019-05-06 250.00 262.00 246.00 262.00 20420
2019-05-07 257.00 260.79 246.00 248.00 25826
2019-05-08 251.00 262.30 248.00 255.00 22901
2019-05-09 248.00 253.00 245.00 247.00 16888
2019-05-10 249.00 252.00 241.00 250.00 12484
2019-05-13 228.00 258.00 225.00 250.00 25414
2019-05-14 252.00 257.00 247.00 251.00 18036
2019-05-15 248.00 250.00 235.00 238.00 20019
2019-05-16 238.00 240.07 230.00 231.00 11770
2019-05-17 230.00 231.00 207.01 221.00 37751
2019-05-20 220.00 243.00 217.00 239.00 37472
2019-05-21 255.00 263.50 249.00 250.00 75084
2019-05-22 255.00 259.00 242.00 244.00 29909
2019-05-23 245.00 245.95 218.00 220.00 30778
2019-05-24 227.00 233.00 222.00 233.00 16099
2019-05-28 243.00 252.00 237.00 246.00 20667
2019-05-29 264.00 265.00 239.00 249.00 63094
2019-05-30 249.00 250.00 220.00 232.00 27100
2019-05-31 227.00 244.00 225.00 230.00 13057
2019-06-03 228.00 233.87 210.00 215.00 14303
2019-06-04 212.00 231.00 212.00 221.00 27809
2019-06-05 220.00 225.00 209.00 214.00 12692
2019-06-06 210.00 211.00 195.00 202.00 21629
2019-06-07 200.00 219.00 199.00 211.00 20392
2019-06-10 225.00 225.00 185.00 198.00 57492
2019-06-11 197.00 202.00 193.00 199.00 40690
2019-06-12 202.00 202.00 194.00 197.00 9986
2019-06-13 196.00 196.50 191.00 194.00 18472
2019-06-14 191.00 211.00 189.00 202.00 38112
2019-06-17 202.00 208.00 192.00 202.00 12510
2019-06-18 205.00 209.00 197.00 208.00 15057
2019-06-19 207.00 210.00 203.00 204.00 10480
2019-06-20 210.00 214.50 205.00 210.00 20017
2019-06-21 207.00 210.00 200.00 208.00 17106
2019-06-24 204.00 212.00 203.03 211.00 11180
2019-06-25 212.00 212.00 197.00 198.00 13175
2019-06-26 199.00 212.00 192.00 210.00 24476
2019-06-27 210.00 210.00 204.00 209.00 6990
2019-06-28 207.00 220.00 205.00 220.00 11698
2019-07-01 220.00 247.00 219.61 233.00 28652
2019-07-02 233.00 235.31 221.50 223.00 8870
2019-07-03 220.00 221.00 210.00 219.00 7547
2019-07-05 218.00 239.00 214.00 236.00 16876
2019-07-08 232.00 246.00 225.01 230.00 21127
2019-07-09 236.00 243.00 231.50 238.00 16680
2019-07-10 238.00 255.00 238.00 241.00 18505
2019-07-11 245.00 248.00 232.00 234.00 7999
2019-07-12 245.00 280.00 245.00 269.00 122598
2019-07-15 275.00 275.00 246.00 259.00 43227
2019-07-16 259.00 261.00 235.00 236.00 27549
2019-07-17 236.00 245.00 231.00 240.00 11857
2019-07-18 238.00 242.00 235.00 238.00 7687
2019-07-19 238.00 248.00 238.00 240.00 7609
2019-07-22 238.00 243.00 228.00 238.00 11600
2019-07-23 240.00 240.00 225.00 239.00 7451
2019-07-24 241.00 251.00 235.00 248.00 10868
2019-07-25 250.00 250.00 228.00 231.00 15868
2019-07-26 232.00 233.00 226.00 228.00 14752
2019-07-29 233.00 233.00 220.00 220.00 8440
2019-07-30 224.00 224.00 210.00 214.00 10926
2019-07-31 214.00 221.00 212.00 220.00 7444
2019-08-01 218.00 227.00 212.00 212.00 12340
2019-08-02 213.00 222.00 212.00 221.00 7498
2019-08-05 213.00 218.25 207.00 212.00 11481
2019-08-06 213.00 224.00 212.00 219.00 13257
2019-08-07 220.00 229.00 214.39 226.00 7343
2019-08-08 226.00 235.00 218.00 230.00 10369
2019-08-09 229.00 252.00 226.00 250.00 67985
2019-08-12 250.00 250.00 242.00 249.00 7648
2019-08-13 246.00 254.00 244.00 248.00 8117
2019-08-14 246.00 246.00 232.00 239.00 8712
2019-08-15 237.00 251.00 236.00 246.00 6246
2019-08-16 245.00 252.00 245.00 250.00 9791
2019-08-19 255.00 260.00 254.00 255.00 6933
2019-08-20 257.00 260.00 256.00 259.00 13548
2019-08-21 258.00 258.00 255.00 257.00 7854
2019-08-22 258.00 258.00 256.00 256.00 8753
2019-08-23 254.00 259.00 250.00 252.00 16093
2019-08-26 252.00 252.00 245.00 248.00 4725
2019-08-27 252.00 255.00 246.00 248.00 4321
2019-08-28 246.00 261.00 246.00 260.00 12324
2019-08-29 259.00 267.00 259.00 263.00 7658
2019-08-30 265.00 276.00 260.00 273.00 9255
2019-09-03 270.00 273.00 263.00 272.00 7903
2019-09-04 274.00 280.00 271.35 280.00 11379
2019-09-05 280.00 289.00 279.00 285.00 9562
2019-09-06 285.00 298.00 285.00 297.00 7525
2019-09-09 300.00 309.00 297.00 304.00 15535
2019-09-10 305.00 319.00 305.00 318.00 9250
2019-09-11 319.00 326.85 314.00 321.00 12838
2019-09-12 324.00 325.00 315.00 322.00 8005
2019-09-13 325.00 330.00 319.00 329.00 7560
2019-09-16 319.00 332.00 319.00 331.00 12733
2019-09-17 330.00 330.00 319.00 319.00 11820
2019-09-18 316.00 325.00 303.00 325.00 28432
2019-09-19 322.00 328.00 310.00 314.00 10492
2019-09-20 308.00 326.00 299.00 326.00 18017
2019-09-23 298.00 305.00 272.00 279.00 30341
2019-09-24 285.00 288.00 220.00 223.00 40455
2019-09-25 225.00 239.00 224.00 238.00 19152
2019-09-26 231.00 261.00 228.00 261.00 19924
2019-09-27 260.00 260.00 240.00 251.00 28655
2019-09-30 253.00 253.50 239.00 245.00 9879
2019-10-01 243.00 248.00 235.00 240.00 7283
2019-10-02 240.00 249.00 235.00 245.00 9864
2019-10-03 245.00 254.00 238.00 251.00 8548
2019-10-04 245.00 255.00 245.00 247.00 7575
2019-10-07 248.00 253.00 228.00 245.00 9416
2019-10-08 242.00 252.00 236.00 241.00 6621
2019-10-09 235.00 260.00 235.00 248.00 12079
2019-10-10 254.00 258.00 242.00 256.00 8113
2019-10-11 258.00 277.00 248.00 257.00 24411
2019-10-14 262.00 273.00 258.71 269.00 9215
2019-10-15 266.00 272.00 263.00 270.00 7649
2019-10-16 271.00 274.00 263.00 270.00 5774
2019-10-17 269.00 270.00 259.00 260.00 5174
2019-10-18 259.00 269.00 252.00 262.00 6114
2019-10-21 262.00 270.00 255.00 265.00 4270
2019-10-22 261.00 272.00 261.00 272.00 4413
2019-10-23 264.00 277.00 263.00 275.00 7107
2019-10-24 270.00 300.00 265.00 297.00 17704
2019-10-25 294.00 300.00 286.44 296.00 7326
2019-10-28 299.00 319.00 292.50 314.00 32914
2019-10-29 313.00 325.00 294.00 323.00 18348
2019-10-30 300.00 314.71 286.00 307.00 13209
2019-10-31 302.00 308.00 290.00 300.00 5450
2019-11-01 303.00 321.00 301.00 310.00 9958
2019-11-04 310.00 338.50 308.00 319.00 17822
2019-11-05 320.00 330.00 316.00 325.00 13368
2019-11-06 323.00 331.00 314.00 323.00 15901
2019-11-07 327.00 335.00 315.50 334.00 17569
2019-11-08 323.00 380.00 321.00 342.00 28267
2019-11-11 326.00 330.00 307.01 315.00 10610
2019-11-12 311.00 312.00 285.00 285.00 13268
2019-11-13 284.00 287.00 255.00 262.00 21867
2019-11-14 265.00 287.00 262.00 267.00 7796
2019-11-15 267.00 267.00 232.00 254.00 9358
2019-11-18 255.00 260.90 250.00 258.00 4202
2019-11-19 253.00 257.00 241.00 246.00 7911
2019-11-20 244.00 255.00 241.50 248.00 3522
2019-11-21 250.00 250.50 243.00 248.00 3692
2019-11-22 249.00 256.00 248.00 249.00 5316
2019-11-25 249.00 268.00 247.00 265.00 5764
2019-11-26 260.00 265.00 256.00 261.00 6394
2019-11-27 277.00 278.00 265.00 268.00 19144
2019-11-29 266.00 271.00 247.50 249.00 7253
2019-12-02 250.00 260.00 247.00 256.00 6921
2019-12-03 258.00 259.00 248.00 253.00 8241
2019-12-04 252.00 260.00 242.00 250.00 7115
2019-12-05 247.00 252.00 246.00 251.00 3433
2019-12-06 248.00 251.50 245.50 249.00 1957
2019-12-09 244.00 255.00 244.00 255.00 10294
2019-12-10 256.00 272.00 252.00 266.00 7785
2019-12-11 266.00 273.00 262.00 271.00 14400
2019-12-12 275.00 284.00 270.00 271.00 8585
2019-12-13 272.00 293.00 267.00 291.00 14096
2019-12-16 295.00 310.00 285.00 310.00 13390
2019-12-17 307.00 307.00 277.00 282.00 15236
2019-12-18 280.00 282.00 268.00 279.00 7779
2019-12-19 280.00 280.00 266.00 275.00 8288
2019-12-20 270.00 280.00 270.00 273.00 11264
2019-12-23 270.00 275.00 263.00 264.00 6937
2019-12-24 262.00 265.00 224.00 241.00 19346
2019-12-26 244.00 247.00 236.00 237.00 9089
2019-12-27 240.00 240.00 226.00 231.00 16141
2019-12-30 230.00 232.00 224.00 228.00 12416
2019-12-31 225.00 229.50 221.00 226.00 14877
2020-01-02 231.00 238.00 225.00 229.00 13098
2020-01-03 229.00 234.00 221.00 226.00 19714
2020-01-06 228.00 251.00 224.00 248.00 13704
2020-01-07 251.00 252.00 236.00 240.00 10075
2020-01-08 240.00 246.00 231.00 241.00 7435
2020-01-09 239.00 250.00 239.00 247.00 7287
2020-01-10 249.00 260.00 243.00 258.00 9707
2020-01-13 258.00 284.00 256.00 284.00 16180
2020-01-14 282.00 295.00 269.00 290.00 15732
2020-01-15 286.00 286.00 253.00 262.00 21422
2020-01-16 266.00 275.00 258.00 259.00 9900
2020-01-17 263.00 266.00 250.00 251.00 7200
2020-01-21 251.00 269.00 250.00 267.00 7952
2020-01-22 268.00 278.00 248.00 259.00 24432
2020-01-23 250.00 265.00 250.00 265.00 14600
2020-01-24 260.00 279.00 245.00 246.00 22411
2020-01-27 231.00 239.00 221.00 229.00 13721
2020-01-28 234.00 236.00 227.00 232.00 7492
2020-01-29 231.00 240.00 224.00 229.00 10362
2020-01-30 224.00 231.00 220.00 221.00 18717
2020-01-31 220.00 250.00 217.00 246.00 26495
2020-02-03 230.00 240.00 222.00 230.00 19023
2020-02-04 232.00 242.88 229.00 236.00 20369
2020-02-05 236.00 238.00 227.00 230.00 17006
2020-02-06 233.00 233.00 223.00 225.00 15381
2020-02-07 226.00 231.80 220.00 223.00 23563
2020-02-10 221.00 230.00 220.00 228.00 35197
2020-02-11 229.00 237.00 228.00 230.00 14322
2020-02-12 227.00 233.00 227.00 228.00 15701
2020-02-13 228.00 233.00 226.50 227.00 22385
2020-02-14 227.00 231.00 219.00 219.00 19810
2020-02-18 218.00 218.00 198.00 199.00 31130
2020-02-19 205.00 208.00 189.00 197.00 44242
2020-02-20 200.00 200.00 194.00 194.00 26501
2020-02-21 196.00 200.00 190.00 200.00 9551
2020-02-24 190.00 192.89 185.00 185.00 23763
2020-02-25 185.00 194.00 182.00 184.00 41123
2020-02-26 185.00 194.00 177.00 183.00 26442
2020-02-27 179.00 188.00 172.50 175.00 26052
2020-02-28 170.00 178.00 151.00 167.00 14766
2020-03-02 167.00 170.00 157.00 162.00 24376
2020-03-03 162.00 168.00 151.00 154.00 53502
2020-03-04 157.00 182.00 157.00 180.00 39115
2020-03-05 173.00 182.00 170.72 179.00 8649
2020-03-06 174.00 181.50 170.00 175.00 14294
2020-03-09 161.00 178.00 160.00 164.00 6911
2020-03-10 169.00 178.00 166.00 174.00 10752
2020-03-11 174.00 193.00 174.00 179.00 13776
2020-03-12 166.00 172.00 161.00 161.00 9156
2020-03-13 172.00 175.00 163.00 172.00 7788
2020-03-16 159.00 172.00 159.00 159.00 16104
2020-03-17 160.00 172.00 154.00 166.00 11524
2020-03-18 153.00 165.00 146.00 149.00 8681
2020-03-19 146.00 151.00 139.00 140.00 9647
2020-03-20 143.00 145.50 126.00 127.00 9829
2020-03-23 132.00 132.00 121.00 123.00 4805
2020-03-24 137.00 140.00 127.00 140.00 12503
2020-03-25 140.00 161.00 140.00 152.00 8287
2020-03-26 153.00 178.00 151.00 174.00 20229
2020-03-27 160.00 173.00 156.00 171.00 5485
2020-03-30 164.00 169.00 149.50 156.00 12830
2020-03-31 158.00 160.00 152.00 154.00 6150
2020-04-01 150.00 153.99 142.00 144.00 6390
2020-04-02 144.00 153.00 144.00 146.00 4703
2020-04-03 149.00 157.00 145.00 153.00 5231
2020-04-06 154.00 175.00 148.00 156.00 6389
2020-04-07 158.00 164.00 152.00 153.00 6933
2020-04-08 151.00 158.00 147.00 158.00 3617
2020-04-09 159.00 161.00 152.50 154.00 25826
2020-04-13 151.00 160.00 151.00 156.00 6885
2020-04-14 156.00 164.00 156.00 159.00 6030
2020-04-15 154.00 164.00 154.00 164.00 4357
2020-04-16 164.00 165.00 161.00 161.00 3637
2020-04-17 161.00 165.00 160.00 165.00 5606
2020-04-20 162.00 165.00 159.00 160.00 6093
2020-04-21 154.00 161.00 151.00 152.00 4351
2020-04-22 153.00 160.00 146.00 157.00 13401
2020-04-23 158.00 162.50 150.00 155.00 5477
2020-04-24 154.00 155.00 140.00 145.00 8805
2020-04-27 154.00 155.00 138.00 145.00 6822
2020-04-28 143.00 152.00 138.00 149.00 5211
2020-04-29 150.00 158.00 146.00 157.00 6642
2020-04-30 155.00 164.00 147.00 161.00 8035
2020-05-01 155.00 158.00 144.00 144.00 4843
2020-05-04 142.00 143.00 140.00 142.00 3686
2020-05-05 142.00 142.00 132.00 133.00 7855
2020-05-06 133.00 138.00 130.00 134.00 7758
2020-05-07 135.00 137.00 131.00 132.00 3199
2020-05-08 135.00 137.50 133.00 134.00 3226
2020-05-11 134.00 146.00 134.00 145.00 9125
2020-05-12 144.00 153.00 141.00 147.00 7791
2020-05-13 149.00 151.00 136.00 142.00 10351
2020-05-14 138.00 144.00 132.13 137.00 5782
2020-05-15 137.00 138.00 134.00 135.00 8084
2020-05-18 136.00 140.67 134.00 137.00 8933
2020-05-19 136.00 144.00 136.00 141.00 6136
2020-05-20 143.00 148.00 140.00 143.00 15659
2020-05-21 140.00 142.00 135.00 139.00 9062
2020-05-22 137.00 138.85 131.00 133.00 7633
2020-05-26 130.00 138.00 127.00 134.00 8800
2020-05-27 136.00 144.00 135.00 142.00 7878
2020-05-28 140.00 145.00 138.00 141.00 9631
2020-05-29 142.00 153.00 141.50 153.00 32041
2020-06-01 150.00 157.00 144.00 149.00 8458
2020-06-02 149.00 166.00 149.00 159.00 15201
2020-06-03 160.00 166.00 160.00 165.00 6201
2020-06-04 164.00 167.00 158.00 159.00 7246
2020-06-05 160.00 165.50 159.50 165.00 7852
2020-06-08 165.00 173.00 161.00 173.00 13414
2020-06-09 169.00 173.00 165.00 168.00 4213
2020-06-10 166.00 191.00 163.00 183.00 25782
2020-06-11 183.00 183.00 156.00 158.00 8581
2020-06-12 162.00 168.02 144.00 147.00 33247
2020-06-15 155.00 155.00 139.00 146.00 14270
2020-06-16 148.00 150.00 144.30 145.00 14249
2020-06-17 137.00 149.00 137.00 137.00 17918
2020-06-18 140.00 143.00 136.00 139.00 16063
2020-06-19 139.00 145.00 137.00 145.00 14131
2020-06-22 147.00 150.00 140.00 147.00 7826
2020-06-23 144.00 158.00 143.00 158.00 14165
2020-06-24 153.00 156.99 144.00 149.00 13145
2020-06-25 152.00 156.50 145.01 154.00 6733
2020-06-26 152.00 159.00 150.00 156.00 14574
2020-06-29 157.00 158.00 141.00 142.00 6257
2020-06-30 143.00 160.00 139.00 143.00 22262
2020-07-01 143.00 150.00 142.00 148.00 7737
2020-07-02 150.00 160.00 148.33 159.00 15335
2020-07-06 167.00 167.00 157.00 160.00 10725
2020-07-07 161.00 161.50 155.00 157.00 3143
2020-07-08 158.00 183.50 158.00 183.00 24545
2020-07-09 193.00 200.00 167.73 182.00 25165
2020-07-10 175.00 183.00 166.00 176.00 17117
2020-07-13 185.00 186.00 162.00 165.00 15160
2020-07-14 162.00 165.00 158.00 164.00 8645
2020-07-15 166.00 166.85 155.00 157.00 7690
2020-07-16 156.00 156.99 150.00 152.00 5749
2020-07-17 154.00 160.00 153.00 158.00 14420
2020-07-20 159.00 160.00 144.00 145.00 17342
2020-07-21 149.00 153.00 145.00 150.00 9596
2020-07-22 150.00 150.00 137.00 140.00 14774
2020-07-23 139.00 141.00 136.00 138.00 11167
2020-07-24 132.00 137.00 116.00 129.00 31293
2020-07-27 133.00 133.08 125.00 126.00 5629
2020-07-28 126.00 127.00 121.00 122.00 6297
2020-07-29 122.00 125.00 122.00 124.00 4615
2020-07-30 123.00 124.00 123.00 123.00 3136
2020-07-31 130.00 130.00 123.00 127.00 4845
2020-08-03 124.00 127.00 121.00 123.00 13987
2020-08-04 123.00 127.00 123.00 125.00 10243
2020-08-05 124.00 128.00 123.00 126.00 9770
2020-08-06 123.00 126.00 122.00 125.00 4324
2020-08-07 123.00 126.00 122.00 122.00 6930
2020-08-10 123.00 124.00 120.00 122.00 6778
2020-08-11 123.00 123.00 118.00 119.00 8420
2020-08-12 118.00 122.00 116.01 120.00 9632
2020-08-13 121.00 122.00 119.00 121.00 3465
2020-08-14 121.00 122.00 120.00 120.00 3336
2020-08-17 119.00 121.00 118.00 121.00 3785
2020-08-18 119.00 125.00 118.00 124.00 7974
2020-08-19 121.00 124.00 119.00 120.00 4155
2020-08-20 120.00 120.42 116.00 119.00 6006
2020-08-21 119.00 119.00 115.00 116.00 5677
2020-08-24 116.00 120.00 112.00 118.00 9295
2020-08-25 118.00 118.00 111.00 115.00 7691
2020-08-26 115.00 115.20 108.00 111.00 13226
2020-08-27 110.00 114.00 102.00 105.00 14437
2020-08-28 103.00 106.00 88.00 91.00 32371
2020-08-31 91.01 95.99 72.00 78.00 67046
2020-09-01 77.00 98.39 77.00 98.08 38564
2020-09-02 97.07 100.00 83.06 92.26 19477
2020-09-03 94.89 98.00 85.00 91.14 13134
2020-09-04 92.40 94.86 84.00 92.69 13516
2020-09-08 89.50 96.00 85.00 94.00 15450
2020-09-09 91.10 99.00 88.00 88.35 21525
2020-09-10 87.00 91.00 85.00 90.60 25088
2020-09-11 88.00 91.79 82.50 90.00 12126
2020-09-14 87.60 100.00 84.22 100.00 15754
2020-09-15 99.00 108.00 96.11 101.00 21190
2020-09-16 99.15 104.00 94.00 94.99 8949
2020-09-17 93.49 102.00 91.55 99.10 12018
2020-09-18 98.21 100.51 96.00 97.88 3245
2020-09-21 93.90 97.69 90.80 92.30 7074
2020-09-22 92.00 93.97 86.00 88.50 4324
2020-09-23 88.91 88.99 83.00 83.00 4343
2020-09-24 84.47 86.88 82.00 84.00 1971
2020-09-25 84.00 95.00 84.00 88.00 4889
2020-09-28 86.20 93.98 86.01 91.49 3738
2020-09-29 85.55 90.99 85.22 86.74 6012
2020-09-30 85.00 89.98 85.00 86.97 2543
2020-10-01 87.00 92.98 86.00 90.27 2568
2020-10-02 88.63 94.00 87.00 91.39 3125
2020-10-05 89.66 95.99 88.00 94.58 7086
2020-10-06 94.50 94.50 90.14 91.79 2856
2020-10-07 91.33 102.00 91.00 100.00 19764
2020-10-08 117.00 118.00 105.00 110.00 26335
2020-10-09 109.00 110.00 101.00 101.00 12660
2020-10-12 100.00 107.00 96.10 104.00 20094
2020-10-13 104.00 106.06 99.00 102.00 7173
2020-10-14 100.00 100.00 97.00 100.00 5841
2020-10-15 100.00 100.00 97.00 100.00 3656
2020-10-16 103.00 106.00 99.00 100.00 11254
2020-10-19 102.00 139.00 102.00 119.00 238557
2020-10-20 162.00 172.00 108.00 113.00 576937
2020-10-21 113.00 118.00 102.00 109.00 108087
2020-10-22 107.00 110.00 102.00 106.00 57567
2020-10-23 105.00 105.00 99.00 100.00 39604
2020-10-26 100.00 101.00 92.00 93.63 34908
2020-10-27 93.21 109.00 91.25 104.00 49348
2020-10-28 103.00 103.00 95.10 99.22 17241
2020-10-29 99.25 106.00 99.22 102.00 27231
2020-10-30 98.87 102.00 95.00 96.00 23865
2020-11-02 97.19 99.90 93.00 96.00 18547
2020-11-03 97.00 98.00 93.00 95.00 15332
2020-11-04 95.00 96.70 90.00 92.47 27568
2020-11-05 94.81 98.00 92.88 96.99 28623
2020-11-06 97.30 110.00 95.00 107.00 37813
2020-11-09 101.00 108.00 100.00 105.00 26266
2020-11-10 103.00 103.50 98.00 102.00 18667
2020-11-11 103.00 105.00 99.00 105.00 30419
2020-11-12 105.00 105.00 101.00 104.00 11014
2020-11-13 105.00 105.00 100.00 104.00 14317
2020-11-16 104.00 115.00 103.00 110.00 32716
2020-11-17 113.50 119.00 110.00 115.00 36219
2020-11-18 118.00 120.00 111.00 111.00 26133
2020-11-19 115.00 136.00 107.00 135.00 68746
2020-11-20 139.00 141.00 121.00 123.00 82987
2020-11-23 138.16 159.00 131.00 142.00 220875
2020-11-24 155.00 155.00 135.00 140.00 120327
2020-11-25 132.00 178.00 125.00 164.00 297934
2020-11-27 178.83 183.82 155.00 158.00 179131
2020-11-30 159.00 159.00 138.00 138.00 111791
2020-12-01 148.00 151.00 136.00 137.00 59237
2020-12-02 127.00 140.22 124.00 139.00 58934
2020-12-03 137.00 144.00 130.00 131.00 36610
2020-12-04 135.00 137.00 126.00 130.00 40389
2020-12-07 129.00 131.00 123.00 123.00 46667
2020-12-08 125.00 137.00 123.00 136.00 39688
2020-12-09 139.00 142.00 128.00 129.00 66123
2020-12-10 130.00 140.00 126.00 132.00 38910
2020-12-11 135.00 136.00 123.00 129.00 52240
2020-12-14 130.00 133.00 126.00 132.00 31427
2020-12-15 132.00 141.00 130.50 140.00 37371
2020-12-16 142.00 145.00 136.50 140.00 45168
2020-12-17 122.00 123.00 111.00 111.00 162705
2020-12-18 117.00 120.00 112.00 113.00 64084
2020-12-21 112.00 113.00 102.00 104.00 78057
2020-12-22 106.00 106.00 95.11 98.06 83882
2020-12-23 95.56 101.00 95.00 99.24 45076
2020-12-24 99.66 101.00 95.13 96.01 24041
2020-12-28 96.00 96.00 90.01 93.00 47110
2020-12-29 92.47 93.92 86.50 86.50 68596
2020-12-30 88.22 96.00 88.00 90.60 74158
2020-12-31 90.20 94.00 87.01 87.25 47546
2021-01-04 89.00 90.00 86.01 89.00 33359
2021-01-05 88.80 96.00 88.80 94.02 29549
2021-01-06 95.50 98.00 91.80 93.00 29608
2021-01-07 97.00 97.99 93.00 96.00 29562
2021-01-08 97.81 110.00 96.00 110.00 76028
2021-01-11 117.00 117.00 101.00 106.00 75291
2021-01-12 109.00 119.00 109.00 113.00 54938
2021-01-13 113.00 115.00 105.00 109.00 39580
2021-01-14 110.00 112.00 105.00 110.00 28824
2021-01-15 106.20 109.00 104.00 105.00 31370
2021-01-19 105.98 108.00 104.00 108.00 44773
2021-01-20 109.00 110.00 105.00 109.00 36767
2021-01-21 115.00 136.00 113.00 131.00 337169
2021-01-22 121.00 136.00 121.00 127.00 155895
2021-01-25 132.00 133.00 122.00 124.00 61055
2021-01-26 127.00 128.00 122.00 126.00 42717
2021-01-27 120.00 124.00 113.00 117.00 53978
2021-01-28 113.00 116.00 111.00 112.00 53152
2021-01-29 110.00 113.00 108.00 110.00 41215
2021-02-01 112.00 130.00 106.00 123.00 81715
2021-02-02 120.00 121.00 112.00 115.00 55677
2021-02-03 119.00 125.00 114.00 120.00 52913
2021-02-04 127.00 146.00 123.00 139.00 184914
2021-02-05 152.00 158.00 137.00 145.00 133992
2021-02-08 147.00 153.00 136.00 141.00 72735
2021-02-09 146.00 155.00 141.00 150.00 67025
2021-02-10 156.00 175.00 151.50 160.00 134149
2021-02-11 156.00 160.00 143.00 151.00 60543
2021-02-12 145.00 157.00 140.00 154.00 54568
2021-02-16 159.00 162.00 153.00 158.00 86948
2021-02-17 158.75 159.00 149.00 151.00 62591
2021-02-18 143.00 148.50 135.00 143.00 56300
2021-02-19 141.00 150.00 140.00 142.00 29696
2021-02-22 145.00 145.00 134.00 138.00 36973
2021-02-23 128.00 130.00 116.00 124.00 59721
2021-02-24 127.00 132.83 124.00 127.00 25987
2021-02-25 128.00 130.00 114.00 119.00 42160
2021-02-26 112.00 120.00 111.00 116.00 37433
2021-03-01 120.00 125.00 117.00 125.00 25932
2021-03-02 125.00 126.50 118.00 121.00 19609
2021-03-03 121.00 121.00 111.00 112.00 24106
2021-03-04 110.00 113.00 100.00 104.00 56359
2021-03-05 106.00 111.00 95.00 107.00 37345
2021-03-08 104.00 115.00 103.00 114.00 31964
2021-03-09 115.00 121.00 108.00 112.00 38655
2021-03-10 115.00 117.00 109.00 114.00 26916
2021-03-11 118.00 121.00 113.00 120.00 32635
2021-03-12 115.00 120.00 115.00 117.00 17905
2021-03-15 120.00 123.00 117.00 120.00 23451
2021-03-16 121.00 123.00 114.00 118.00 22837
2021-03-17 114.00 118.50 113.00 118.00 12403
2021-03-18 116.00 125.00 115.50 119.00 26470
2021-03-19 118.00 120.00 108.00 114.00 22474
2021-03-22 115.00 116.00 110.00 110.00 19160
2021-03-23 110.00 110.00 104.00 107.00 28197
2021-03-24 105.00 108.00 101.00 102.00 33014
2021-03-25 101.00 107.00 100.00 103.00 23503
2021-03-26 105.00 106.00 100.00 103.00 33027
2021-03-29 103.00 104.00 100.00 102.00 16702
2021-03-30 101.00 104.99 96.05 104.00 39333
2021-03-31 105.00 117.00 104.00 117.00 65896
2021-04-01 131.00 202.00 122.00 197.00 3478172
2021-04-05 173.00 191.50 146.00 150.00 525075
2021-04-06 149.40 172.00 148.00 157.00 218981
2021-04-07 154.00 166.00 139.00 143.00 118790
2021-04-08 141.00 147.00 135.00 136.00 64751
2021-04-09 137.00 145.00 132.00 140.00 67229
2021-04-12 137.00 140.00 125.00 126.00 51517
2021-04-13 126.00 135.00 125.00 126.00 36455
2021-04-14 125.00 131.79 121.00 124.00 45221
2021-04-15 124.00 126.00 119.00 123.00 40416
2021-04-16 122.00 136.00 119.00 131.00 87118
2021-04-19 134.00 134.00 120.00 122.00 59383
2021-04-20 123.00 125.00 119.00 122.00 44600
2021-04-21 133.00 146.00 124.00 128.00 256917
2021-04-22 145.00 146.00 130.00 136.00 381310
2021-04-23 132.96 246.00 132.00 215.00 753535
2021-04-26 201.00 226.99 183.00 216.00 437960
2021-04-27 212.00 214.50 193.00 203.00 130870
2021-04-28 188.39 326.00 188.00 295.00 1302905
2021-04-29 302.00 339.00 266.00 283.00 664023
2021-04-30 280.00 317.00 270.00 301.00 320963
2021-05-03 305.00 360.00 287.00 293.00 451295
2021-05-04 288.00 292.00 240.00 269.00 191753
2021-05-05 263.00 293.99 257.00 264.00 139564
2021-05-06 266.00 294.00 261.00 280.00 172642
2021-05-07 282.00 295.99 270.00 283.00 106483
2021-05-10 283.00 289.00 259.00 259.00 75458
2021-05-11 242.00 298.00 232.00 256.00 122717
2021-05-12 257.00 268.00 253.00 259.00 62512
2021-05-13 261.00 283.00 250.00 257.00 82467
2021-05-14 259.91 278.00 257.00 273.00 66351
2021-05-17 275.00 284.00 264.00 282.00 66068
2021-05-18 284.00 327.00 276.00 318.00 120955
2021-05-19 301.00 339.00 295.00 333.00 118940
2021-05-20 340.00 350.00 318.00 342.00 66178
2021-05-21 349.00 368.00 334.00 349.00 97649
2021-05-24 346.00 347.00 314.00 325.00 81984
2021-05-25 330.00 337.00 321.00 324.00 44559
2021-05-26 324.00 335.00 311.00 328.00 43087
2021-05-27 328.00 382.50 328.00 380.00 119037
2021-05-28 379.20 415.00 365.00 370.00 106917
2021-06-01 392.00 486.50 383.07 454.00 146173
2021-06-02 472.00 478.00 422.00 437.00 74363
2021-06-03 425.00 437.00 402.00 416.00 58078
2021-06-04 417.00 445.00 416.00 434.00 37183
2021-06-07 441.00 506.00 441.00 480.00 94333
2021-06-08 501.53 533.00 436.00 456.00 128595
2021-06-09 463.00 489.00 443.00 455.00 44326
2021-06-10 459.00 497.00 452.00 488.00 63611
2021-06-11 494.00 515.50 474.06 509.00 52301
2021-06-14 515.80 547.00 511.00 518.00 60664
2021-06-15 582.00 582.00 405.00 451.00 374393
2021-06-16 430.00 441.00 372.00 394.00 190388
2021-06-17 379.00 445.00 378.00 401.00 126970
2021-06-18 401.15 411.00 376.00 383.00 54958
2021-06-21 383.00 389.00 365.50 379.00 43931
2021-06-22 374.00 375.00 340.20 348.00 55902
2021-06-23 360.72 388.00 347.00 374.00 51164
2021-06-24 396.00 427.00 380.00 411.00 108382
2021-06-25 405.50 432.00 400.00 415.00 49144
2021-06-28 422.00 423.00 410.00 419.00 27391
2021-06-29 416.00 419.00 375.00 383.00 61479
2021-06-30 386.00 393.00 373.00 385.00 40957
2021-07-01 385.00 394.00 364.00 380.00 41349
2021-07-02 375.00 376.99 351.00 367.00 35475
2021-07-06 361.00 375.00 338.00 352.00 49230
2021-07-07 358.00 367.00 320.00 331.00 41415
2021-07-08 311.00 359.35 307.00 347.00 45791
2021-07-09 351.00 354.00 338.00 346.00 18101
2021-07-12 348.00 350.00 332.00 336.00 20884
2021-07-13 352.00 388.50 346.00 366.00 65450
2021-07-14 376.00 382.00 348.00 351.00 37371
2021-07-15 345.00 364.00 337.00 360.00 28404
2021-07-16 357.20 360.00 329.00 332.00 24584
2021-07-19 315.00 344.00 313.00 331.00 24043
2021-07-20 334.00 344.00 315.50 340.00 20333
2021-07-21 353.00 356.00 341.00 353.00 24943
2021-07-22 356.00 356.00 338.00 344.00 24548
2021-07-23 340.00 340.00 309.00 317.00 34857
2021-07-26 310.00 337.00 305.00 327.50 34290
2021-07-27 322.00 329.00 287.50 306.00 55954
2021-07-28 311.00 329.00 311.00 325.00 20241
2021-07-29 329.00 386.50 323.50 377.00 109145
2021-07-30 357.00 374.00 330.00 368.00 60814
2021-08-02 368.00 410.00 359.00 395.00 61755
2021-08-03 396.00 396.00 366.00 371.00 30716
2021-08-04 369.00 379.85 350.00 352.00 20635
2021-08-05 352.00 364.00 343.00 354.00 14370
2021-08-06 364.00 364.00 343.00 346.00 14689
2021-08-09 348.00 359.00 343.00 348.00 14063
2021-08-10 353.00 379.00 353.00 356.00 29369
2021-08-11 359.00 362.16 343.00 355.00 15851
2021-08-12 354.00 354.00 338.00 343.00 13820
2021-08-13 340.00 341.99 316.00 321.00 23965
2021-08-16 316.00 320.00 302.00 303.00 23453
2021-08-17 290.00 313.00 285.00 295.00 29984
2021-08-18 303.00 333.00 303.00 320.00 36154
2021-08-19 315.00 329.00 302.50 307.00 19431
2021-08-20 308.00 315.00 303.00 309.00 10256
2021-08-23 328.00 335.00 317.64 328.00 23727
2021-08-24 333.00 353.00 329.00 349.00 29637
2021-08-25 344.00 349.78 337.50 341.00 16667
2021-08-26 338.00 359.00 333.00 343.00 17572
2021-08-27 342.00 362.00 342.00 360.00 16968
2021-08-30 358.00 360.00 331.00 335.00 16410
2021-08-31 344.00 368.00 341.00 357.00 30298
2021-09-01 347.00 363.00 343.00 345.00 14541
2021-09-02 348.00 362.00 343.50 344.00 21173
2021-09-03 344.00 347.00 328.00 332.00 13947
2021-09-07 340.00 344.88 330.00 335.00 13008
2021-09-08 336.00 339.00 323.00 332.00 13891
2021-09-09 329.50 348.00 323.50 339.00 14194
2021-09-10 344.00 348.00 328.00 329.00 8746
2021-09-13 326.00 330.00 314.00 320.00 11684
2021-09-14 318.00 320.00 297.00 300.00 17670
2021-09-15 310.13 310.13 296.00 301.00 14609
2021-09-16 301.00 302.00 289.00 291.00 17489
2021-09-17 296.50 302.00 291.00 299.00 14380
2021-09-20 286.00 290.00 261.00 269.00 39181
2021-09-21 273.00 292.50 267.00 287.00 24060
2021-09-22 289.00 297.90 282.50 288.00 18162
2021-09-23 288.50 305.00 285.00 296.00 56110
2021-09-24 309.00 318.00 280.01 289.00 40210
2021-09-27 287.00 288.10 276.77 285.00 27798
2021-09-28 277.80 284.00 260.00 265.00 27797
2021-09-29 265.00 274.00 261.50 267.00 13603
2021-09-30 270.00 278.00 262.00 276.00 14044
2021-10-01 279.00 284.00 271.00 277.00 9668
2021-10-04 275.00 275.00 260.00 263.00 9977
2021-10-05 264.00 269.00 259.00 265.00 10989
2021-10-06 260.00 263.00 252.00 257.00 10025
2021-10-07 262.00 273.00 262.00 269.00 9295
2021-10-08 274.00 278.00 271.00 274.00 8123
2021-10-11 275.00 278.00 262.00 266.00 12703
2021-10-12 266.00 272.00 259.00 263.00 12745
2021-10-13 265.00 266.00 255.00 263.00 11809
2021-10-14 265.00 265.00 250.00 256.00 16856
2021-10-15 256.00 259.00 249.00 251.00 12077
2021-10-18 251.00 252.90 237.00 246.00 17140
2021-10-19 247.00 258.50 243.00 257.00 15652
2021-10-20 262.00 268.00 255.90 262.00 11256
2021-10-21 259.00 266.00 249.00 250.00 11165
2021-10-22 250.00 251.00 240.00 241.00 15425
2021-10-25 241.00 246.00 238.00 243.00 9033
2021-10-26 244.00 244.00 235.00 235.00 12476
2021-10-27 234.00 243.00 227.35 230.00 16461
2021-10-28 226.00 256.00 225.00 233.00 25592
2021-10-29 236.00 251.00 223.00 240.00 25578
2021-11-01 243.00 246.00 239.00 244.00 7783
2021-11-02 244.00 244.00 228.00 231.00 18040
2021-11-03 231.00 234.99 224.50 228.00 8597
2021-11-04 232.50 232.50 218.00 223.00 12713
2021-11-05 225.00 225.00 214.00 221.00 13649
2021-11-08 223.00 230.00 221.00 225.00 10185
2021-11-09 226.00 229.00 217.00 226.00 8835
2021-11-10 223.00 229.00 221.00 222.00 9746
2021-11-11 224.00 230.00 221.00 227.00 7457
2021-11-12 229.00 257.00 226.00 254.00 43150
2021-11-15 255.00 267.00 245.00 256.00 20462
2021-11-16 258.00 262.00 246.00 255.00 11210
2021-11-17 253.50 262.00 249.50 252.00 10170
2021-11-18 251.00 251.00 235.00 237.00 11057
2021-11-19 235.00 241.00 230.00 230.00 6120
2021-11-22 228.00 244.00 221.00 224.00 11227
2021-11-23 226.00 229.50 214.00 226.00 13031
2021-11-24 221.00 237.00 221.00 234.00 9343
2021-11-26 223.00 233.00 219.00 224.00 13852
2021-11-29 227.00 227.00 218.00 225.00 11730
2021-11-30 227.00 232.00 213.00 221.00 74339
2021-12-01 224.00 224.00 189.00 195.00 17967
2021-12-02 185.00 196.01 171.00 178.00 26230
2021-12-03 178.00 179.00 154.00 159.00 33073
2021-12-06 156.00 170.00 154.00 168.00 16055
2021-12-07 170.00 183.50 170.00 178.00 9859
2021-12-08 178.00 188.00 172.13 183.00 7016
2021-12-09 185.00 187.00 179.50 183.00 9420
2021-12-10 185.00 190.00 177.00 179.00 5384
2021-12-13 176.00 177.00 166.00 171.00 10974
2021-12-14 174.30 177.00 168.00 168.00 7779
2021-12-15 179.00 179.00 157.00 168.00 34082
2021-12-16 170.00 170.00 155.00 157.00 12509
2021-12-17 156.00 157.50 147.00 155.00 10834
2021-12-20 143.00 145.00 138.00 138.00 11796
2021-12-21 141.00 150.00 141.00 146.00 9275
2021-12-22 144.00 153.00 141.00 149.00 8752
2021-12-23 149.00 150.00 142.00 147.00 4439
2021-12-27 145.00 149.68 141.00 143.00 13282
2021-12-28 140.00 144.00 138.00 139.00 6832
2021-12-29 136.00 138.80 132.00 133.00 8094
2021-12-30 135.00 147.00 133.00 141.00 11483
2021-12-31 142.00 164.00 142.00 158.00 25395
2022-01-03 154.00 159.00 150.50 157.00 9662
2022-01-04 156.00 156.00 141.00 145.00 8167
2022-01-05 144.00 146.00 136.00 137.00 5622
2022-01-06 139.00 140.22 128.00 136.00 7472
2022-01-07 135.00 140.80 127.50 128.00 8791
2022-01-10 128.00 128.00 120.00 125.00 12091
2022-01-11 125.00 135.00 125.00 128.00 11255
2022-01-12 132.00 134.00 126.00 128.00 7760
2022-01-13 129.54 132.00 123.00 124.00 9121
2022-01-14 128.00 128.00 120.00 124.00 7273
2022-01-18 122.00 135.00 121.00 133.00 9775
2022-01-19 133.00 134.00 127.00 130.00 4178
2022-01-20 132.00 136.90 123.00 123.00 8394
2022-01-21 125.00 126.00 113.00 115.00 11045
2022-01-24 110.00 111.00 100.00 107.00 46131
2022-01-25 106.00 112.00 106.00 109.00 5937
2022-01-26 112.00 112.00 97.01 99.01 17267
2022-01-27 101.00 106.00 99.00 99.72 10116
2022-01-28 99.87 101.00 90.00 100.00 8384
2022-01-31 104.00 120.00 101.80 120.00 10547
2022-02-01 120.00 127.00 116.99 126.00 7733
2022-02-02 128.00 129.00 114.00 116.00 6754
2022-02-03 116.00 119.00 112.02 118.00 4281
2022-02-04 119.00 125.00 116.00 125.00 5088
2022-02-07 124.00 126.00 115.00 116.00 5405
2022-02-08 114.00 125.00 114.00 124.00 4982
2022-02-09 126.00 129.00 120.00 124.00 11390
2022-02-10 120.00 127.00 118.00 118.00 8185
2022-02-11 118.01 121.00 107.00 114.00 6784
2022-02-14 107.20 113.89 106.00 110.00 5255
2022-02-15 111.00 114.50 110.00 113.00 4888
2022-02-16 112.00 117.00 111.00 115.00 4032
2022-02-17 111.00 117.00 109.00 111.00 6355
2022-02-18 109.00 109.99 101.00 103.00 11442
2022-02-22 100.20 110.00 99.00 100.00 9941
2022-02-23 101.00 103.00 96.00 97.53 5744
2022-02-24 91.52 109.00 81.91 108.00 19860
2022-02-25 106.00 108.00 102.50 106.00 3188
2022-02-28 101.00 106.00 100.00 103.00 4693
2022-03-01 103.00 104.45 97.06 98.21 7335
2022-03-02 97.00 100.00 96.51 97.88 3500
2022-03-03 95.90 100.00 94.00 94.99 5408
2022-03-04 94.00 96.50 88.10 95.00 8337
2022-03-07 90.00 93.00 86.00 90.00 6891
2022-03-08 90.00 92.75 86.00 89.09 8346
2022-03-09 91.00 93.00 88.00 91.00 6874
2022-03-10 91.00 91.11 82.00 82.46 9312
2022-03-11 84.89 84.89 70.00 71.01 19822
2022-03-14 71.01 71.01 66.01 68.00 14172
2022-03-15 65.00 74.80 61.02 74.80 10396
2022-03-16 82.99 96.00 81.41 94.02 22490
2022-03-17 98.00 102.00 94.00 98.69 7138
2022-03-18 96.35 121.00 96.01 121.00 26377
2022-03-21 121.00 125.00 100.00 110.00 18131
2022-03-22 112.00 166.00 111.50 146.00 66144
2022-03-23 149.00 170.00 131.00 158.00 46770
2022-03-24 160.00 175.00 149.01 157.00 18546
2022-03-25 156.00 161.00 138.00 145.00 19472
2022-03-28 147.00 149.00 133.00 149.00 13643
2022-03-29 146.00 150.00 117.50 121.00 34885
2022-03-30 122.00 122.00 107.10 108.00 32513
2022-03-31 107.00 107.00 97.99 102.00 14688
2022-04-01 111.00 112.00 99.07 99.26 27133
2022-04-04 102.00 103.00 96.00 101.00 19392
2022-04-05 99.00 102.00 92.00 92.80 16608
2022-04-06 90.50 92.51 88.00 90.00 11639
2022-04-07 93.00 93.99 88.00 90.00 6055
2022-04-08 93.00 95.72 90.00 92.10 6971
2022-04-11 89.94 92.85 88.00 91.06 2978
2022-04-12 89.00 96.13 89.00 91.35 6891
2022-04-13 94.00 94.98 90.00 91.02 6263
2022-04-14 91.02 94.00 87.00 87.21 5816
2022-04-18 86.05 89.89 80.00 80.22 6130
2022-04-19 81.90 82.73 78.42 80.01 7518
2022-04-20 80.01 92.00 78.00 82.38 11700
2022-04-21 82.30 86.00 76.50 76.50 9242
2022-04-22 78.00 87.73 77.00 77.83 10526
2022-04-25 76.00 82.13 76.00 80.00 5951
2022-04-26 78.34 84.00 71.00 77.09 10580
2022-04-27 80.00 81.29 74.49 78.01 4485
2022-04-28 76.00 79.09 70.02 75.00 6096
2022-04-29 78.01 82.20 77.01 79.12 13459
2022-05-02 78.00 79.90 73.50 74.66 4595
2022-05-03 73.88 74.50 71.50 73.00 6815
2022-05-04 72.54 74.19 70.00 72.57 6905
2022-05-05 74.00 74.00 64.00 68.50 11527
2022-05-06 68.16 68.55 64.00 66.20 6671
2022-05-09 65.01 65.06 59.00 59.19 14235
2022-05-10 61.50 61.50 49.00 50.57 29683
2022-05-11 53.14 54.60 48.00 49.00 20358
2022-05-12 48.00 51.83 42.51 43.60 31997
2022-05-13 47.00 47.00 41.00 42.00 47131
2022-05-16 51.00 54.50 44.10 44.93 116045
2022-05-17 48.00 48.71 42.00 45.00 43181
2022-05-18 45.20 46.09 41.01 42.00 33622
2022-05-19 41.68 42.79 39.00 41.52 38350
2022-05-20 42.30 42.45 39.00 39.91 43352
2022-05-23 40.00 40.07 39.01 40.00 15407
2022-05-24 40.00 40.00 36.28 39.30 10466
2022-05-25 40.00 40.79 38.00 39.00 18977
2022-05-26 39.10 42.01 39.00 42.00 28341
2022-05-27 42.00 46.03 41.00 44.30 32146
2022-05-31 45.30 46.95 42.00 42.00 117425
2022-06-01 43.37 45.84 43.33 44.32 10887
2022-06-02 43.50 46.92 43.00 45.88 10666
2022-06-03 45.88 46.00 43.00 43.32 5196
2022-06-06 44.00 45.50 41.80 41.95 18163
2022-06-07 42.00 43.74 41.25 43.35 6056
2022-06-08 44.10 46.71 43.36 44.69 20088
2022-06-09 45.00 46.83 42.04 44.28 11771
2022-06-10 44.29 44.80 41.50 41.63 7709
2022-06-13 40.00 40.67 38.10 40.01 8857
2022-06-14 40.87 43.00 39.00 40.73 9405
2022-06-15 41.12 43.00 41.12 42.85 10680
2022-06-16 41.40 50.00 41.40 41.93 21708
2022-06-17 43.60 44.88 40.90 40.90 11503
2022-06-21 43.50 44.84 41.00 44.31 21486
2022-06-22 49.50 52.15 46.10 50.91 49684
2022-06-23 54.00 56.00 51.00 52.46 34886
2022-06-24 54.00 55.84 50.85 50.91 33071
2022-06-27 52.00 54.00 51.00 51.92 13826
2022-06-28 52.00 54.64 48.51 49.49 27302
2022-06-29 49.50 49.51 43.00 43.50 35364
2022-06-30 41.98 45.00 41.00 42.00 35349
2022-07-01 42.11 47.45 42.11 45.00 19908
2022-07-05 45.03 56.70 45.03 55.93 87347
2022-07-06 60.00 71.63 58.84 66.00 136780
2022-07-07 68.90 81.51 62.00 80.00 81232
2022-07-08 81.93 105.00 81.00 97.50 156138
2022-07-11 105.00 107.00 77.00 79.81 135889
2022-07-12 77.00 88.99 75.09 80.01 58228
2022-07-13 76.00 86.01 75.02 80.17 40714
2022-07-14 80.00 81.79 75.14 76.70 15044
2022-07-15 75.00 81.78 75.00 79.77 15462
2022-07-18 81.60 86.01 73.71 74.70 31255
2022-07-19 76.55 86.00 76.55 79.21 34837
2022-07-20 79.21 81.57 73.50 74.98 24365
2022-07-21 75.10 79.19 73.22 75.78 11497
2022-07-22 73.10 78.40 69.26 69.70 17404
2022-07-25 69.00 78.22 69.00 78.22 17649
2022-07-26 77.90 82.00 72.00 72.90 10410
2022-07-27 76.85 76.85 69.00 72.67 14283
2022-07-28 70.05 75.00 67.06 71.00 14755
2022-07-29 70.01 73.00 68.00 70.50 8278
2022-08-01 68.95 69.51 48.00 59.10 51037
2022-08-02 57.62 62.99 50.50 62.78 23757
2022-08-03 61.62 62.60 59.14 61.59 11820
2022-08-04 63.00 64.95 60.44 64.94 8023
2022-08-05 62.00 64.98 62.00 63.87 5564
2022-08-08 65.31 66.00 60.00 61.62 9712
2022-08-09 64.00 64.00 57.40 58.07 7893
2022-08-10 60.00 60.97 57.00 60.53 6114
2022-08-11 61.71 64.37 60.57 61.50 6758
2022-08-12 60.71 63.78 60.00 63.31 3614
2022-08-15 64.00 64.00 60.55 61.92 4566
2022-08-16 60.00 63.90 59.01 59.81 6266
2022-08-17 59.03 64.99 59.00 62.74 6391
2022-08-18 63.96 63.96 59.10 62.19 3796
2022-08-19 61.00 64.00 59.00 63.00 5238
2022-08-22 63.00 63.00 57.50 61.58 3713
2022-08-23 59.20 62.80 59.10 59.89 4282
2022-08-24 59.35 62.00 58.01 61.17 11384
2022-08-25 62.85 76.00 61.21 70.50 38112
2022-08-26 76.00 81.79 65.00 67.50 26923
2022-08-29 67.50 79.90 67.50 74.78 16221
2022-08-30 73.00 75.80 70.00 73.00 11304
2022-08-31 72.00 75.79 72.00 74.59 6512
2022-09-01 75.00 75.00 66.20 69.74 10703
2022-09-02 70.00 71.80 69.00 69.50 2504
2022-09-06 68.00 68.50 63.41 67.72 6675
2022-09-07 67.73 72.00 66.08 70.85 9510
2022-09-08 70.00 70.85 68.01 69.06 2713
2022-09-09 68.00 72.00 68.00 70.00 4755
2022-09-12 71.11 72.01 70.00 71.68 3923
2022-09-13 70.00 72.00 69.09 72.00 3085
2022-09-14 70.00 72.00 67.01 69.00 7280
2022-09-15 70.00 70.40 68.00 68.48 2760
2022-09-16 69.00 70.50 66.00 69.00 6621
2022-09-19 67.22 74.00 65.00 74.00 13035
2022-09-20 74.00 74.00 68.00 68.79 6859
2022-09-21 69.00 70.00 66.00 66.91 5479
2022-09-22 66.91 70.00 61.21 62.02 7352
2022-09-23 61.00 63.07 55.56 58.29 6891
2022-09-26 58.29 60.53 55.00 56.57 6207
2022-09-27 56.31 61.30 56.00 56.80 2059
2022-09-28 57.01 57.80 55.72 55.72 5409
2022-09-29 56.10 60.78 55.00 60.34 8148
2022-09-30 59.51 65.16 59.50 60.00 9066
2022-10-03 60.00 62.00 57.79 59.63 4757
2022-10-04 60.00 67.99 60.00 66.00 5410
2022-10-05 64.02 69.38 62.01 68.58 4925
2022-10-06 67.00 71.35 66.35 68.99 6328
2022-10-07 68.00 68.99 62.50 65.89 7829
2022-10-10 63.10 68.00 60.01 61.78 6444
2022-10-11 60.14 63.00 59.36 60.90 3016
2022-10-12 59.00 59.00 40.00 44.78 40865
2022-10-13 40.11 45.82 40.11 41.00 12906
2022-10-14 41.00 44.54 41.00 44.08 5479
2022-10-17 44.18 47.00 43.00 46.50 10564
2022-10-18 46.00 47.00 44.00 46.49 2952
2022-10-19 44.00 46.00 41.80 44.00 7148
2022-10-20 43.70 45.00 42.30 42.68 2656
2022-10-21 42.01 42.67 40.50 41.45 5393
2022-10-24 41.00 42.00 34.40 41.67 16751
2022-10-25 40.00 44.98 40.00 43.67 7836
2022-10-26 43.20 48.00 43.01 48.00 11488
2022-10-27 46.00 47.90 43.15 45.00 4431
2022-10-28 40.50 44.40 33.90 40.70 53246
2022-10-31 37.20 43.40 37.20 41.20 13845
2022-11-01 42.70 42.70 36.00 36.00 21141
2022-11-02 33.60 36.50 33.60 34.20 28131
2022-11-03 34.30 34.60 30.70 30.75 15703
2022-11-04 32.50 32.70 31.20 31.20 9755
2022-11-07 30.60 32.60 30.40 30.40 16931
2022-11-08 30.50 30.90 28.80 28.90 15236
2022-11-09 28.20 29.70 25.94 26.50 16961
2022-11-10 27.20 29.20 27.00 27.40 12752
2022-11-11 28.30 29.30 27.88 27.90 14460
2022-11-14 28.50 28.70 27.00 27.20 15242
2022-11-15 28.90 33.55 28.90 33.30 46118
2022-11-16 32.00 32.00 29.20 29.80 15574
2022-11-17 29.60 30.90 29.50 30.00 5778
2022-11-18 31.10 32.50 28.20 28.50 11830
2022-11-21 27.70 28.20 24.20 26.70 17238
2022-11-22 26.30 26.70 25.80 26.10 5284
2022-11-23 26.00 26.16 24.00 24.20 7450
2022-11-25 24.30 25.50 23.10 24.50 2421
2022-11-28 24.20 24.60 22.10 22.10 14362
2022-11-29 22.70 24.34 22.10 22.20 8192
2022-11-30 22.70 27.90 22.70 27.30 38272
2022-12-01 27.00 27.80 25.00 25.30 9000
2022-12-02 26.50 33.00 25.40 32.90 50086
2022-12-05 35.60 37.90 31.00 32.20 61229
2022-12-06 32.10 33.10 30.30 31.70 12694
2022-12-07 30.40 31.10 28.50 29.90 16698
2022-12-08 30.30 34.70 29.82 33.90 70619
2022-12-09 34.30 34.50 31.10 32.00 18927
2022-12-12 31.60 32.00 28.80 29.40 14812
2022-12-13 30.50 31.35 26.70 29.30 54708
2022-12-14 30.10 30.50 27.70 28.50 10331
2022-12-15 28.30 28.40 26.20 26.70 11977
2022-12-16 26.80 27.23 25.50 26.70 11612
2022-12-19 26.80 27.00 23.60 26.00 31521
2022-12-20 26.40 29.90 26.20 26.60 19951
2022-12-21 26.70 28.50 26.30 27.70 21868
2022-12-22 25.60 27.90 25.60 26.60 13223
2022-12-23 26.60 26.70 25.13 25.80 8795
2022-12-27 25.30 27.00 25.30 26.00 9210
2022-12-28 25.40 26.70 25.10 26.40 11933
2022-12-29 27.30 32.00 26.95 31.60 38556
2022-12-30 31.00 32.80 27.40 28.80 42861
2023-01-03 29.30 31.50 29.00 30.00 10561
2023-01-04 30.30 33.32 30.10 32.60 27105
2023-01-05 32.10 36.70 31.40 36.30 73430
2023-01-06 36.10 36.50 33.90 35.00 17537
2023-01-09 35.40 36.90 34.40 34.80 26717
2023-01-10 35.10 36.90 33.60 34.90 20421
2023-01-11 34.90 35.70 34.40 35.40 25018
2023-01-12 35.40 39.20 33.60 38.30 59006
2023-01-13 38.20 38.50 35.50 37.10 34456
2023-01-17 36.30 36.30 31.70 32.10 53175
2023-01-18 32.60 34.70 28.90 29.80 67667
2023-01-19 29.90 30.80 28.40 30.50 17560
2023-01-20 31.10 32.50 30.10 31.50 51123
2023-01-23 31.50 32.90 31.35 32.60 12816
2023-01-24 32.50 33.90 31.70 32.10 15142
2023-01-25 31.90 31.95 29.50 31.60 19438
2023-01-26 32.50 32.50 30.70 31.80 17026
2023-01-27 31.80 33.30 31.50 33.20 10592
2023-01-30 32.00 33.85 30.80 30.90 14073
2023-01-31 30.60 32.80 30.60 31.90 15184
2023-02-01 32.20 34.80 32.20 34.70 19523
2023-02-02 34.70 36.40 32.60 34.20 36871
2023-02-03 33.50 35.70 32.30 34.70 23167
2023-02-06 33.80 34.15 31.70 31.70 14115
2023-02-07 32.40 33.80 30.60 31.10 9921
2023-02-08 31.10 31.60 30.20 31.40 4985
2023-02-09 31.60 32.60 31.30 31.40 7554
2023-02-10 31.20 31.20 28.80 29.60 23350
2023-02-13 29.10 29.70 28.30 29.20 4946
2023-02-14 29.00 31.10 29.00 31.10 9100
2023-02-15 30.50 31.00 30.00 31.00 5935
2023-02-16 30.00 30.86 29.60 30.00 5148
2023-02-17 29.10 30.20 29.10 29.50 6443
2023-02-21 29.60 29.60 26.50 27.90 27166
2023-02-22 27.50 29.10 27.50 28.70 3186
2023-02-23 29.00 29.10 27.50 28.40 4228
2023-02-24 27.40 28.20 27.00 27.50 14900
2023-02-27 28.00 28.28 26.70 27.10 13051
2023-02-28 26.20 29.00 26.11 28.20 7652
2023-03-01 29.30 29.78 28.20 28.70 6243
2023-03-02 28.20 28.20 27.10 27.40 7072
2023-03-03 27.30 29.50 27.30 28.70 10139
2023-03-06 28.50 30.30 28.30 29.10 8435
2023-03-07 28.70 29.10 27.80 28.50 7283
2023-03-08 28.20 29.10 27.00 27.50 7646
2023-03-09 27.20 27.70 25.70 25.80 7465
2023-03-10 26.00 26.00 24.50 24.90 17881
2023-03-13 24.50 24.50 21.85 22.20 33184
2023-03-14 22.10 23.07 22.10 22.60 5159
2023-03-15 22.60 23.00 21.54 23.00 8852
2023-03-16 22.70 24.00 22.50 23.40 5051
2023-03-17 23.70 24.20 23.40 23.50 15097
2023-03-20 23.40 25.90 23.00 25.90 15950
2023-03-21 25.80 27.20 25.20 26.00 8678
2023-03-22 26.40 27.30 25.40 25.80 19705
2023-03-23 26.40 26.40 24.70 25.50 6447
2023-03-24 25.20 25.40 24.20 25.00 3856
2023-03-27 24.30 25.30 23.40 25.00 8373
2023-03-28 25.00 25.40 22.80 24.15 18560
2023-03-29 24.50 24.60 23.20 24.10 12981
2023-03-30 24.00 24.50 22.60 22.90 21849
2023-03-31 22.90 23.50 22.10 22.40 20295
2023-04-03 22.30 23.00 21.70 22.80 17630
2023-04-04 22.50 23.80 21.80 23.70 30650
2023-04-05 24.50 24.50 20.80 22.20 53301
2023-04-06 21.90 23.08 21.60 22.80 18642
2023-04-10 22.90 24.90 22.80 24.40 29486
2023-04-11 23.20 24.00 17.50 18.90 173577
2023-04-12 19.30 19.30 16.50 16.50 95735
2023-04-13 16.50 16.90 15.50 15.60 53204
2023-04-14 15.50 15.50 11.50 12.05 199083
2023-04-17 12.50 13.00 12.00 12.80 35497
2023-04-18 12.70 12.97 12.40 12.70 31685
2023-04-19 12.40 12.53 11.10 11.30 78982
2023-04-20 11.10 11.30 9.25 9.25 202718
2023-04-21 9.30 9.79 9.10 9.41 40085
2023-04-24 9.70 9.70 9.10 9.11 30575
2023-04-25 9.11 9.30 8.31 8.43 40985
2023-04-26 8.30 8.50 8.00 8.19 56753
2023-04-27 8.05 8.70 8.05 8.34 23541
2023-04-28 8.50 11.70 8.50 11.20 242025
2023-05-01 11.60 12.30 9.70 10.00 85302
2023-05-02 10.00 10.70 9.00 10.20 143268
2023-05-03 10.10 11.78 9.87 10.90 45929
2023-05-04 11.30 12.00 10.80 11.30 55017
2023-05-05 11.30 11.60 10.80 11.10 44636
2023-05-08 10.90 12.75 10.40 12.20 82701
2023-05-09 12.50 16.60 11.60 16.20 154835
2023-05-10 15.60 18.80 14.80 17.10 156549
2023-05-11 16.80 18.50 16.70 18.00 74472
2023-05-12 18.20 18.50 16.20 16.70 43803
2023-05-15 16.50 17.30 15.50 15.55 18383
2023-05-16 15.00 16.67 13.20 16.00 31086
2023-05-17 16.00 18.80 15.72 17.50 43076
2023-05-18 17.50 17.72 15.80 16.00 25365
2023-05-19 15.90 16.45 15.30 16.20 18626
2023-05-22 16.20 16.50 15.50 16.00 12040
2023-05-23 15.70 16.23 14.80 15.00 11396
2023-05-24 14.70 15.43 14.50 14.90 19134
2023-05-25 14.90 15.01 13.60 13.90 38766
2023-05-26 13.90 14.20 13.30 13.70 14995
2023-05-30 13.40 14.47 13.40 13.70 20616
2023-05-31 13.40 14.20 13.40 14.00 12898
2023-06-01 14.00 14.40 13.30 13.60 24062
2023-06-02 14.00 14.40 13.80 14.10 28613
2023-06-05 13.80 14.20 13.50 13.70 31013
2023-06-06 13.70 14.50 13.70 14.40 16155
2023-06-07 14.20 14.70 13.80 14.50 22467
2023-06-08 14.60 14.90 14.10 14.30 23225
2023-06-09 14.40 14.50 13.80 14.10 49741
2023-06-12 13.80 14.30 13.80 14.20 13676
2023-06-13 14.30 14.46 14.00 14.00 10650
2023-06-14 14.00 14.37 13.20 14.00 10334
2023-06-15 14.00 14.30 13.70 14.20 10088
2023-06-16 14.00 14.32 13.40 13.80 13101
2023-06-20 13.50 14.00 13.10 14.00 15513
2023-06-21 14.00 15.20 13.83 14.70 58990
2023-06-22 14.70 16.90 13.92 14.50 166403
2023-06-23 14.40 14.70 13.70 14.20 26206
2023-06-26 14.20 16.50 14.20 16.00 56980
2023-06-27 16.90 17.50 16.50 17.00 73704
2023-06-28 16.90 17.40 15.90 17.00 31253
2023-06-29 17.00 17.90 16.60 17.00 30956
2023-06-30 16.80 16.90 15.90 16.40 11711
2023-07-03 16.70 17.50 16.40 17.10 36685
2023-07-05 16.90 17.50 16.12 16.30 8471
2023-07-06 17.20 17.20 16.00 16.80 10736
2023-07-07 16.80 17.50 16.71 16.90 31301
2023-07-10 17.00 17.30 16.40 17.10 9667
2023-07-11 16.90 17.60 16.70 17.20 16334
2023-07-12 17.30 17.60 16.70 17.20 21359
2023-07-13 17.20 18.20 17.00 17.60 36122
2023-07-14 17.70 18.10 15.40 16.60 33615
2023-07-17 16.30 16.80 16.00 16.45 5217
2023-07-18 16.10 16.80 16.00 16.30 9483
2023-07-19 16.50 17.00 16.30 16.85 8974
2023-07-20 16.60 17.30 16.20 17.00 9101
2023-07-21 17.00 17.40 16.70 16.90 10812
2023-07-24 16.90 17.80 16.80 17.40 18726
2023-07-25 17.50 17.70 16.70 16.90 22163
2023-07-26 16.90 17.70 16.60 17.10 13829
2023-07-27 17.00 17.40 16.60 16.80 11737
2023-07-28 16.90 17.20 16.70 16.70 17387
2023-07-31 17.30 18.90 17.00 17.50 77809
2023-08-01 17.00 18.30 17.00 17.00 49017
2023-08-02 17.00 17.00 16.30 16.70 19532
2023-08-03 16.60 17.30 16.22 17.00 10846
2023-08-04 16.90 17.00 16.40 16.70 11244
2023-08-07 16.50 16.80 15.92 16.30 13824
2023-08-08 16.00 16.60 15.80 16.60 8167
2023-08-09 16.64 16.70 15.80 15.90 9999
2023-08-10 16.00 16.39 15.50 15.80 9802
2023-08-11 15.60 15.70 14.80 15.20 14862
2023-08-14 15.20 15.25 13.70 14.75 27329
2023-08-15 14.80 16.20 14.80 15.60 12354
2023-08-16 15.60 16.30 15.02 16.10 13501
2023-08-17 17.00 17.00 15.70 16.10 10294
2023-08-18 15.50 16.30 15.50 15.65 12087
2023-08-21 15.60 16.10 15.20 15.50 4200
2023-08-22 15.20 15.70 14.30 14.40 12077
2023-08-23 14.50 15.20 14.30 14.70 10730
2023-08-24 14.70 14.90 14.00 14.00 7149
2023-08-25 14.50 14.70 14.10 14.30 9461
2023-08-28 14.60 17.40 14.40 17.00 51555
2023-08-29 17.20 17.40 16.00 16.60 8801
2023-08-30 16.40 16.50 15.30 16.20 4959
2023-08-31 16.00 16.50 15.80 16.40 3344
2023-09-01 16.60 17.10 16.50 17.00 6408
2023-09-05 16.70 17.40 16.30 16.40 8881
2023-09-06 16.40 17.00 16.00 16.40 6225
2023-09-07 16.40 16.90 15.70 16.10 10472
2023-09-08 16.20 16.50 15.80 16.50 7743
2023-09-11 15.70 15.70 15.70 15.70 18
2023-09-12 15.10 16.28 15.10 15.60 10511
2023-09-13 15.72 16.70 15.40 16.10 6263
2023-09-14 16.50 17.00 16.20 16.30 4235
2023-09-15 16.30 17.00 15.90 16.20 10970
2023-09-18 15.80 16.50 15.50 15.50 3903
2023-09-19 16.00 16.64 15.60 16.20 14220
2023-09-20 18.00 18.20 15.80 15.90 43633
2023-09-21 16.50 16.50 15.60 16.20 11539
2023-09-22 16.10 16.80 16.00 16.70 6133
2023-09-25 16.40 16.70 15.80 16.30 3729
2023-09-26 16.20 16.35 16.00 16.20 2449
2023-09-27 16.13 16.40 15.60 15.80 4896
2023-09-28 15.70 16.21 15.70 16.20 6480
2023-09-29 15.80 16.90 15.60 16.30 6363
2023-10-02 16.00 16.40 15.80 16.00 1859
2023-10-03 15.80 16.20 15.50 16.00 2704
2023-10-04 16.00 16.20 15.60 15.90 1304
2023-10-05 15.50 16.10 15.50 15.70 5226
2023-10-06 15.50 16.00 15.10 15.20 6318
2023-10-09 15.10 15.90 15.00 15.10 4876
2023-10-10 15.40 15.80 15.00 15.00 2837
2023-10-11 15.10 16.00 15.10 15.80 4325
2023-10-12 15.30 15.60 14.80 14.80 10072
2023-10-13 14.80 15.20 14.70 15.10 3682
2023-10-16 14.60 15.30 14.50 14.80 4076
2023-10-17 14.70 15.30 14.70 15.00 3839
2023-10-18 14.80 15.00 14.20 14.40 4196
2023-10-19 14.30 14.50 13.50 13.90 7577
2023-10-20 13.90 13.90 12.20 12.50 24796
2023-10-23 12.20 12.60 11.30 12.20 8732
2023-10-24 13.10 13.40 12.30 12.80 2522
2023-10-25 12.60 13.00 12.00 12.20 1476
2023-10-26 12.05 12.18 10.90 12.00 10445
2023-10-27 11.80 12.70 11.80 11.80 931
2023-10-30 11.90 12.77 9.50 11.20 9482
2023-10-31 11.20 12.30 11.20 12.20 2238
2023-11-01 12.70 12.70 11.10 11.50 4762
2023-11-02 11.50 12.70 11.50 12.20 6664
2023-11-03 12.40 13.00 12.01 13.00 5443
2023-11-06 12.90 13.00 12.36 12.50 2366
2023-11-07 12.80 13.30 12.50 13.30 2043
2023-11-08 13.10 13.40 12.80 13.00 4037
2023-11-09 12.90 13.20 11.70 12.20 12299
2023-11-10 11.70 12.80 11.70 12.60 2776
2023-11-13 12.80 13.08 10.90 11.60 6765
2023-11-14 11.50 12.35 11.50 11.90 4300
2023-11-15 12.00 13.09 11.80 11.90 6289
2023-11-16 11.80 12.00 11.50 11.60 2123
2023-11-17 11.80 12.10 11.20 11.60 5767
2023-11-20 11.50 12.10 11.00 11.50 5352
2023-11-21 11.20 11.60 11.00 11.00 4358
2023-11-22 11.70 12.00 11.20 11.40 7059
2023-11-24 11.40 11.87 10.80 11.70 6576
2023-11-27 11.30 11.70 10.80 11.65 15842
2023-11-28 11.60 11.70 10.70 10.80 19327
2023-11-29 11.20 11.20 9.60 10.00 21985
2023-11-30 10.00 11.00 9.80 10.90 18642
2023-12-01 11.00 11.11 9.80 10.10 23349
2023-12-04 9.70 10.30 9.30 9.70 26801
2023-12-05 9.58 10.00 9.58 9.95 7173
2023-12-06 10.00 10.00 9.50 9.60 16030
2023-12-07 9.90 9.90 8.90 9.10 27094
2023-12-08 8.80 9.10 8.70 8.90 18370
2023-12-11 8.70 8.70 7.90 8.00 48281
2023-12-12 8.00 8.40 7.81 8.14 25423
2023-12-13 8.10 8.50 7.80 8.38 14188
2023-12-14 8.40 8.40 7.30 7.60 66373
2023-12-15 7.60 7.90 7.00 7.38 46661
2023-12-18 7.00 7.58 6.30 6.54 99240
2023-12-19 5.70 6.77 5.70 6.20 134330
2023-12-20 6.11 6.40 5.20 6.05 94140
2023-12-21 5.88 6.59 5.80 6.41 42011
2023-12-22 6.39 6.57 5.88 6.40 47657
2023-12-26 6.11 8.40 6.11 7.95 173885
2023-12-27 8.30 8.40 7.00 7.60 60813
2023-12-28 7.60 8.00 7.00 7.49 43285
2023-12-29 7.18 7.48 6.95 7.01 40882
2024-01-02 7.40 8.00 7.02 7.10 78207
2024-01-03 7.10 7.30 6.70 6.97 24687
2024-01-04 7.10 7.10 6.55 6.55 32941
2024-01-05 6.53 6.90 6.30 6.49 20282
2024-01-08 6.30 6.38 5.20 5.30 74793
2024-01-09 5.28 5.70 4.83 5.40 44493
2024-01-10 5.50 5.50 4.80 4.80 34073
2024-01-11 4.90 4.90 4.69 4.70 22746
2024-01-12 4.60 4.75 3.95 4.06 51693
2024-01-16 3.90 4.01 3.41 3.86 100002
2024-01-17 3.82 4.16 3.67 3.73 38879
2024-01-18 3.73 3.73 3.09 3.11 58595
2024-01-19 3.12 3.18 2.68 2.69 98158
2024-01-22 2.69 2.69 2.45 2.51 52106
2024-01-23 2.53 2.77 2.41 2.50 71684
2024-01-24 2.62 2.83 2.55 2.62 68858
2024-01-25 3.13 3.18 2.58 2.68 77336
2024-01-26 2.78 2.78 2.47 2.48 33727
2024-01-29 2.66 2.70 2.41 2.69 52977
2024-01-30 2.70 2.70 2.54 2.64 40216
2024-01-31 2.56 2.69 2.56 2.60 9766
2024-02-01 2.61 2.69 2.40 2.47 29427
2024-02-02 2.48 2.52 2.29 2.30 32251
2024-02-05 2.28 2.69 2.25 2.58 121660
2024-02-06 2.70 2.85 2.51 2.56 60848
2024-02-07 2.56 2.61 2.31 2.32 21880
2024-02-08 2.37 2.57 2.37 2.46 24267
2024-02-09 2.47 2.68 2.46 2.58 50157
2024-02-12 2.65 2.71 2.55 2.61 141989
2024-02-13 2.60 2.63 2.34 2.43 57013
2024-02-14 2.55 2.55 2.36 2.50 32350
2024-02-15 2.54 2.58 2.37 2.47 44434
2024-02-16 2.53 2.59 2.41 2.45 55606
2024-02-20 2.56 2.56 2.27 2.27 59745
2024-02-21 2.33 2.38 1.92 2.10 111601
2024-02-22 2.17 2.17 1.92 1.97 52609
2024-02-23 2.06 2.13 1.92 1.95 49740
2024-02-26 2.02 2.14 1.95 2.11 40532
2024-02-27 2.09 2.74 2.09 2.63 345785
2024-02-28 2.67 2.68 2.39 2.42 55881
2024-02-29 2.51 2.63 2.39 2.45 21258
2024-03-01 2.45 2.51 2.34 2.34 34021
2024-03-04 2.31 2.43 2.00 2.00 120952
2024-03-05 2.14 2.18 2.02 2.06 25541
2024-03-06 2.07 2.14 2.02 2.06 22013
2024-03-07 2.14 2.26 2.06 2.22 47648
2024-03-08 2.23 2.30 2.02 2.06 84947
2024-03-11 2.17 2.17 2.02 2.02 20520
2024-03-12 2.03 2.14 2.03 2.05 9604
2024-03-13 2.15 2.15 2.08 2.14 7569
2024-03-14 2.07 2.18 2.05 2.05 35952
2024-03-15 2.07 2.23 2.07 2.11 24557
2024-03-18 2.12 2.22 1.96 2.18 67745
2024-03-19 2.10 2.20 2.07 2.12 35963
2024-03-20 2.11 2.26 2.08 2.11 85073
2024-03-21 2.19 2.21 2.11 2.18 29621
2024-03-22 2.19 2.29 2.13 2.28 36167
2024-03-25 2.35 2.64 2.25 2.55 241899
2024-03-26 2.55 2.59 2.28 2.30 88350
2024-03-27 2.37 2.37 2.12 2.23 62505
2024-03-28 2.20 2.28 2.10 2.12 91337
2024-04-01 2.12 2.20 1.96 2.09 71521
2024-04-02 2.03 2.09 1.99 1.99 26656
2024-04-03 2.02 2.05 1.76 1.88 116338
2024-04-04 1.91 2.20 1.88 2.02 124907
2024-04-05 1.96 2.06 1.84 1.86 59665
2024-04-08 1.94 1.94 1.85 1.87 16726
2024-04-09 1.89 1.92 1.82 1.85 20523
2024-04-10 1.87 2.03 1.81 1.87 57101
2024-04-11 1.87 1.93 1.82 1.86 19733
2024-04-12 1.98 1.98 1.83 1.87 27039
2024-04-15 1.87 1.87 1.63 1.72 32195
2024-04-16 1.74 1.83 1.59 1.59 52657
2024-04-17 1.63 1.69 1.60 1.64 13107
2024-04-18 1.64 1.78 1.62 1.66 12000
2024-04-19 1.63 1.70 1.62 1.66 9187
2024-04-22 1.70 1.70 1.50 1.52 59251
2024-04-23 1.61 1.70 1.53 1.66 35122
2024-04-24 1.72 2.09 1.68 1.93 261210
2024-04-25 2.00 2.04 1.80 1.95 171281
2024-04-26 1.86 1.96 1.81 1.82 83872
2024-04-29 1.82 2.00 1.80 1.84 66635
2024-04-30 1.88 2.02 1.83 1.85 85506
2024-05-01 1.87 2.10 1.86 1.95 132264
2024-05-02 1.93 2.10 1.93 1.94 101522
2024-05-03 1.98 2.18 1.96 2.02 91082
2024-05-06 2.00 2.09 2.00 2.02 37359
2024-05-07 2.03 2.70 2.03 2.21 516020
2024-05-08 2.25 2.50 2.11 2.34 169885
2024-05-09 2.30 2.49 2.15 2.25 152137
2024-05-10 2.42 2.72 2.21 2.54 394624
2024-05-13 2.55 3.50 2.54 3.24 556595
2024-05-14 3.14 4.00 3.07 3.36 417489
2024-05-15 3.37 3.59 3.33 3.54 145099
2024-05-16 3.56 3.88 3.40 3.52 186388
2024-05-17 3.63 3.65 2.88 3.19 198377
2024-05-20 3.14 3.25 2.90 3.07 104955
2024-05-21 3.04 3.20 3.00 3.07 103345
2024-05-22 2.88 3.00 2.75 2.79 113013
2024-05-23 2.75 2.87 2.54 2.55 91761
2024-05-24 2.50 2.66 2.45 2.46 43361
2024-05-28 2.46 2.70 2.28 2.30 29474
2024-05-29 2.30 2.45 2.26 2.38 23329
2024-05-30 2.43 2.65 2.34 2.59 47213
2024-05-31 2.58 2.58 2.33 2.45 20704
2024-06-03 2.38 2.54 2.26 2.28 75305
2024-06-04 2.30 2.39 2.21 2.21 22578
2024-06-05 2.25 2.49 2.21 2.21 89860
2024-06-06 2.26 2.35 2.15 2.30 19257
2024-06-07 2.26 2.45 2.11 2.11 49264
2024-06-10 2.05 2.40 2.04 2.28 32686
2024-06-11 2.23 2.26 2.16 2.19 9493
2024-06-12 2.25 2.28 2.16 2.22 26626
2024-06-13 2.25 2.37 2.21 2.26 15341
2024-06-14 2.25 2.25 2.10 2.15 12922
2024-06-17 2.18 2.18 2.07 2.13 13361
2024-06-18 2.11 2.34 2.10 2.10 6781
2024-06-20 2.08 2.18 2.08 2.10 4816
2024-06-21 2.08 2.10 2.02 2.02 7037
2024-06-24 2.04 2.10 2.02 2.07 3849
2024-06-25 2.09 2.11 2.07 2.07 4616
2024-06-26 2.06 2.10 2.02 2.07 12790
2024-06-27 2.02 2.10 2.02 2.08 9605
2024-06-28 2.03 2.09 2.03 2.06 3697
2024-07-01 2.03 2.23 2.03 2.07 13291
2024-07-02 2.03 2.25 2.03 2.03 8019
2024-07-03 2.05 2.17 2.04 2.10 2714
2024-07-05 2.22 2.22 1.90 1.96 27872
2024-07-08 1.95 1.99 1.54 1.86 377470
2024-07-09 1.83 1.92 1.75 1.85 39611
2024-07-10 1.78 1.86 1.73 1.84 37986
2024-07-11 1.68 1.96 1.68 1.89 90999
2024-07-12 1.91 1.96 1.82 1.85 33004
2024-07-15 1.83 1.96 1.80 1.80 17080
2024-07-16 1.86 1.90 1.80 1.84 24787
2024-07-17 1.85 1.89 1.75 1.82 33871
2024-07-18 1.80 1.87 1.75 1.75 14430
2024-07-19 1.75 1.83 1.71 1.74 5606
2024-07-22 1.72 1.83 1.72 1.82 7845
2024-07-23 1.80 1.82 1.73 1.74 10030
2024-07-24 1.74 1.82 1.71 1.71 8770
2024-07-25 1.72 1.75 1.70 1.73 17550
2024-07-26 1.72 1.80 1.72 1.78 7097
2024-07-29 1.74 1.83 1.71 1.78 13276
2024-07-30 1.75 1.83 1.70 1.71 15704
2024-07-31 1.69 1.75 1.60 1.60 48531
2024-08-01 1.61 1.95 1.61 1.66 35566
2024-08-02 1.65 1.68 1.61 1.63 11382
2024-08-05 1.61 1.62 1.53 1.59 41633
2024-08-06 1.58 1.65 1.55 1.59 22404
2024-08-07 1.64 1.66 1.55 1.60 11204
2024-08-08 1.61 1.67 1.58 1.60 6955
2024-08-09 1.67 1.67 1.60 1.60 5260
2024-08-12 1.62 1.66 1.60 1.66 3867
2024-08-13 1.62 1.66 1.58 1.60 17083
2024-08-14 1.61 1.66 1.60 1.60 3769
2024-08-15 1.62 1.66 1.60 1.60 7561
2024-08-16 1.64 1.66 1.60 1.66 5377
2024-08-19 1.63 1.69 1.60 1.61 19626
2024-08-20 1.62 1.71 1.62 1.67 15948
2024-08-21 1.64 1.69 1.63 1.69 9189
2024-08-22 1.64 1.69 1.62 1.62 11110
2024-08-23 1.65 1.70 1.64 1.69 9142
2024-08-26 1.64 1.70 1.64 1.65 6853
2024-08-27 1.70 1.70 1.61 1.61 3836
2024-08-28 1.65 1.65 1.53 1.53 22260
2024-08-29 1.51 1.63 1.51 1.55 11192
2024-08-30 1.54 1.60 1.41 1.41 16999
2024-09-03 1.49 1.77 1.43 1.68 196018
2024-09-04 1.59 1.71 1.49 1.65 69039
2024-09-05 1.60 1.68 1.54 1.57 14598
2024-09-06 1.62 1.67 1.55 1.56 28242
2024-09-09 1.58 1.66 1.53 1.62 24096
2024-09-10 1.60 1.67 1.53 1.55 16250
2024-09-11 1.62 1.62 1.52 1.60 21762
2024-09-12 1.55 1.61 1.52 1.52 11364
2024-09-13 1.53 1.59 1.50 1.53 85344
2024-09-16 1.57 1.61 1.49 1.51 10763
2024-09-17 1.51 1.55 1.50 1.52 15114
2024-09-18 1.52 1.57 1.51 1.52 27416
2024-09-19 1.53 1.57 1.46 1.48 32017
2024-09-20 1.49 1.66 1.49 1.59 118097
2024-09-23 1.61 2.64 1.57 2.48 18242375
2024-09-24 2.35 2.53 2.16 2.51 1462666
2024-09-25 2.41 2.49 2.25 2.35 526268
2024-09-26 2.46 3.08 2.35 2.83 2378153
2024-09-27 2.96 5.97 2.92 5.20 46686357
2024-09-30 5.75 7.84 5.66 6.71 24916744
2024-10-01 6.15 6.37 4.80 6.02 5678119
2024-10-02 6.44 6.58 5.01 5.55 1993046
2024-10-03 5.40 5.74 5.01 5.49 1069291
2024-10-04 5.59 7.35 5.31 7.35 7377999
2024-10-07 7.34 7.39 5.82 6.23 2110308
2024-10-08 5.66 6.22 5.45 5.95 576882
2024-10-09 5.58 6.53 5.55 5.98 511242
2024-10-10 5.90 6.18 5.50 5.64 372058
2024-10-11 5.57 5.85 5.26 5.53 311260
2024-10-14 5.64 5.79 5.40 5.65 198032
2024-10-15 5.50 5.75 5.08 5.16 301602
2024-10-16 5.30 5.95 5.22 5.94 500615
2024-10-17 5.73 6.17 5.56 5.72 260185
2024-10-18 6.10 6.88 5.75 5.95 777910
2024-10-21 5.64 5.75 5.31 5.46 231453
2024-10-22 5.37 5.70 5.34 5.50 124011
2024-10-23 5.50 5.64 4.38 4.72 320114
2024-10-24 4.84 4.84 4.42 4.43 115479
2024-10-25 4.42 4.74 4.15 4.18 149213
2024-10-28 4.27 4.78 4.08 4.45 250118
2024-10-29 4.40 4.55 4.02 4.06 162420
2024-10-30 4.20 4.38 3.94 4.23 119923
2024-10-31 4.08 4.23 3.93 4.03 108078
2024-11-01 3.88 4.15 3.71 3.96 124936
2024-11-04 3.96 4.94 3.91 3.93 590971
2024-11-05 4.10 4.17 3.77 4.10 86488
2024-11-06 3.93 4.20 3.80 4.00 143280
2024-11-07 4.18 4.35 4.05 4.14 242717
2024-11-08 4.12 5.11 4.12 4.71 342750
2024-11-11 4.70 5.19 4.42 4.67 255613
2024-11-12 4.51 4.74 4.18 4.52 217934
2024-11-13 4.44 5.00 4.36 4.81 158201
2024-11-14 4.73 4.84 4.41 4.44 79129
2024-11-15 4.45 4.84 4.27 4.52 69369
2024-11-18 4.43 4.78 4.21 4.61 105268
2024-11-19 4.47 5.80 4.38 5.26 295726
2024-11-20 5.58 5.68 5.02 5.68 222268
2024-11-21 5.45 6.08 5.38 5.89 199443
2024-11-22 5.64 6.38 5.51 6.31 284546
2024-11-25 7.35 7.48 5.03 5.08 626308
2024-11-26 5.06 5.15 4.18 4.26 264908
2024-11-27 4.34 4.64 4.10 4.27 209746
2024-11-29 4.21 4.36 3.83 4.02 138747
2024-12-02 3.98 4.26 3.98 4.22 172044
2024-12-03 4.19 5.31 4.17 5.11 524725
2024-12-04 5.31 5.84 4.41 4.51 376084
2024-12-05 4.44 4.65 4.23 4.31 143806
2024-12-06 4.35 4.62 4.21 4.29 80972
2024-12-09 4.87 4.87 4.50 4.69 159573
2024-12-10 4.51 4.68 4.42 4.48 72297
2024-12-11 4.41 4.64 4.36 4.46 41130
2024-12-12 4.45 4.57 4.12 4.45 91862
2024-12-13 4.40 4.40 4.16 4.20 52711
2024-12-16 4.15 4.49 3.91 4.12 88280
2024-12-17 4.13 4.29 4.00 4.28 50185
2024-12-18 4.08 4.20 3.71 3.86 75090
2024-12-19 3.71 4.03 3.61 3.78 133297
2024-12-20 3.78 4.25 3.74 4.03 72234
2024-12-23 4.02 4.19 3.89 4.10 87312
2024-12-24 4.10 4.35 4.10 4.24 56205
2024-12-26 4.24 4.55 4.11 4.46 63922
2024-12-27 4.38 4.71 4.13 4.68 68243
2024-12-30 4.60 4.93 4.26 4.73 151269
2024-12-31 4.84 4.90 4.48 4.63 71914
2025-01-02 4.53 4.80 4.45 4.69 58561
2025-01-03 4.65 4.98 4.64 4.97 73544
2025-01-06 4.50 4.75 4.41 4.61 284495
2025-01-07 4.67 4.86 4.48 4.75 47452
2025-01-08 4.68 4.79 4.28 4.48 73943
2025-01-10 4.37 4.40 4.21 4.34 44983
2025-01-13 4.33 4.38 4.26 4.28 52266
2025-01-14 4.29 4.46 4.29 4.35 26388
2025-01-15 4.40 4.70 4.40 4.51 33983
2025-01-16 4.51 4.73 4.51 4.69 31742
2025-01-17 4.72 4.85 4.53 4.53 54512
2025-01-21 4.51 4.69 4.27 4.51 28573
2025-01-22 4.44 4.58 4.25 4.42 49354
2025-01-23 4.34 4.43 4.19 4.27 37825
2025-01-24 4.30 4.39 4.16 4.26 57715
2025-01-27 4.35 4.39 4.07 4.19 52336
2025-01-28 4.25 4.38 4.00 4.38 32419
2025-01-29 4.38 4.38 4.09 4.27 40452
2025-01-30 4.30 4.70 4.07 4.70 64254
2025-01-31 4.65 4.65 4.19 4.32 74149
2025-02-03 4.31 4.47 4.11 4.16 48214
2025-02-04 4.48 4.48 3.81 4.18 94328
2025-02-05 4.12 4.29 4.11 4.22 21589
2025-02-06 4.33 4.34 4.12 4.34 92544
2025-02-07 4.24 4.83 4.24 4.69 146710
2025-02-10 4.61 4.88 4.61 4.87 97661
2025-02-11 4.83 4.84 4.34 4.70 69345
2025-02-12 4.49 4.88 4.48 4.81 110134
2025-02-13 4.80 4.80 4.50 4.71 63170
2025-02-14 4.79 5.33 4.74 4.80 158565
2025-02-18 4.90 4.90 4.60 4.84 90045
2025-02-19 4.83 4.88 4.40 4.58 148528
2025-02-20 4.50 4.73 4.33 4.69 75176
2025-02-21 4.68 4.95 4.48 4.75 115865
2025-02-24 4.70 4.80 4.50 4.52 45466
2025-02-25 4.57 4.76 4.11 4.29 39670
2025-02-26 4.20 4.59 4.20 4.39 36760
2025-02-27 4.39 4.62 4.39 4.57 18264
2025-02-28 4.52 4.62 4.31 4.43 12767
2025-03-03 4.45 4.58 3.68 3.88 113954
2025-03-04 3.94 4.14 3.73 4.13 46186
2025-03-05 4.27 4.30 4.03 4.26 29398
2025-03-06 4.29 4.29 4.03 4.04 11156
2025-03-07 4.23 4.23 4.01 4.21 10465
2025-03-10 4.14 4.14 3.85 3.91 24343
2025-03-11 3.91 4.25 3.91 4.21 30489
2025-03-12 4.12 4.28 3.98 4.06 19114
2025-03-13 4.14 4.30 4.01 4.17 32433
2025-03-14 4.32 4.46 4.18 4.19 27007
2025-03-17 4.28 4.34 4.14 4.34 48832
2025-03-18 4.34 4.35 4.00 4.00 27173
2025-03-19 4.11 4.22 4.05 4.22 9999
2025-03-20 4.09 4.15 4.00 4.11 22998
2025-03-21 4.00 4.13 3.97 4.03 11641
2025-03-24 4.01 4.18 4.01 4.10 12225
2025-03-25 4.11 4.13 3.79 4.09 47197
2025-03-26 4.00 4.20 3.95 4.09 28301
2025-03-27 4.01 4.37 4.01 4.21 18597
2025-03-28 4.17 4.36 4.00 4.00 15097
2025-03-31 4.10 4.11 3.80 3.94 17480
2025-04-01 3.87 4.32 3.86 4.32 31646
2025-04-02 4.18 4.48 4.10 4.30 28836
2025-04-03 4.06 4.27 3.96 4.04 12278
2025-04-04 3.73 4.02 3.30 3.92 41108
2025-04-07 3.62 3.92 3.36 3.41 57538
2025-04-08 3.48 3.91 3.32 3.39 21043
2025-04-09 3.31 3.62 3.31 3.39 23915
2025-04-10 3.38 3.69 3.38 3.51 14230
2025-04-11 3.40 3.63 3.40 3.59 15098
2025-04-14 3.51 4.09 3.51 4.09 35347
2025-04-15 3.97 4.17 3.91 4.11 19668
2025-04-16 3.92 4.12 3.92 4.08 6064
2025-04-17 3.95 4.41 3.95 4.32 25893
2025-04-21 4.30 4.47 4.20 4.37 20102
2025-04-22 4.43 4.67 4.28 4.55 23239
2025-04-23 4.68 4.68 4.35 4.49 11088
2025-04-24 4.50 5.20 4.46 4.93 32850
2025-04-25 4.70 4.84 4.61 4.70 3188
2025-04-28 4.61 4.75 4.46 4.59 9929
2025-04-29 4.46 4.80 4.21 4.30 66709
2025-04-30 4.60 5.00 4.33 4.69 61279
2025-05-01 4.70 5.28 4.70 5.18 56388
2025-05-02 5.38 5.41 4.86 5.07 39144
2025-05-05 5.01 5.28 4.91 5.19 36831
2025-05-06 4.91 4.96 4.54 4.56 22533
2025-05-07 4.85 4.85 4.27 4.47 15725
2025-05-08 4.71 4.78 3.87 4.78 45243
2025-05-09 4.66 4.85 4.52 4.56 18736
2025-05-12 4.90 4.98 4.63 4.84 42024
2025-05-13 4.66 4.97 4.58 4.60 33859
2025-05-14 4.94 4.94 4.57 4.59 29684
2025-05-15 4.59 4.77 4.03 4.55 54179
2025-05-16 4.21 4.54 4.21 4.38 3842
2025-05-19 4.30 4.50 4.10 4.40 12722
2025-05-20 4.28 4.54 4.28 4.54 19112
2025-05-21 4.64 4.64 4.37 4.54 10309
2025-05-22 4.42 4.60 4.28 4.43 9209
2025-05-23 4.38 4.56 4.37 4.53 2589
2025-05-27 4.54 4.54 4.39 4.43 6353
2025-05-28 4.43 4.46 4.34 4.36 5012
2025-05-29 4.41 4.46 4.25 4.38 12459
2025-05-30 4.36 4.42 4.09 4.10 25925
2025-06-02 4.25 4.25 3.91 3.92 19627
2025-06-03 4.16 4.17 3.93 3.95 34441
2025-06-04 4.07 4.20 3.82 3.91 34154
2025-06-05 4.00 4.00 3.75 3.80 23702
2025-06-06 3.90 3.90 3.70 3.74 20509
2025-06-09 3.75 4.17 3.75 3.84 21285
2025-06-10 3.99 4.16 3.77 4.13 31582
2025-06-11 4.30 4.73 3.93 4.36 209664

Explore More About UXIN

Coins representing dividend payouts and trends

UXIN Dividend History

Discover Uxin Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

UXIN Stock Split History

Discover Uxin Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

UXIN Historical Prices

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