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

VIR Historical Prices

Summary

Key Stock Metrics

6.56

(November 21, 2024)

52-Week Low

14.45

(January 8, 2025)

52-Week High

141.01

(January 27, 2021)

All-Time High

6.93

(March 18, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-11 16.15 16.50 13.85 14.02 3054869
2019-10-14 14.50 14.85 13.52 13.79 690999
2019-10-15 13.80 14.42 13.59 14.26 146774
2019-10-16 14.72 14.80 14.04 14.80 190848
2019-10-17 14.71 15.22 14.04 14.22 360540
2019-10-18 14.25 14.58 13.39 13.66 206244
2019-10-21 13.73 14.46 13.73 14.41 286014
2019-10-22 14.31 14.58 13.76 14.37 300766
2019-10-23 14.30 14.59 14.26 14.50 135775
2019-10-24 14.40 14.50 14.05 14.30 241618
2019-10-25 14.32 14.80 14.10 14.64 189655
2019-10-28 14.65 15.40 14.39 15.15 189411
2019-10-29 15.11 15.40 14.65 14.81 92005
2019-10-30 14.97 14.97 14.22 14.43 179697
2019-10-31 14.45 14.52 13.84 14.10 109904
2019-11-01 14.10 15.01 14.10 15.00 93717
2019-11-04 15.15 15.79 14.69 15.75 126825
2019-11-05 15.92 16.20 15.79 15.85 250711
2019-11-06 15.89 16.13 14.44 14.63 144961
2019-11-07 14.74 15.25 14.10 14.53 192641
2019-11-08 14.52 14.77 13.68 13.83 169222
2019-11-11 13.86 13.99 13.07 13.27 85265
2019-11-12 13.21 13.77 13.12 13.15 171516
2019-11-13 13.20 13.43 13.00 13.06 77257
2019-11-14 13.01 13.25 13.01 13.10 72652
2019-11-15 13.02 13.09 12.72 13.02 109393
2019-11-18 12.92 13.08 12.63 12.85 67621
2019-11-19 12.87 13.10 12.76 12.85 64876
2019-11-20 12.77 13.12 12.34 12.47 80658
2019-11-21 12.42 13.01 12.42 12.81 89336
2019-11-22 12.72 13.20 12.53 12.79 35054
2019-11-25 12.92 13.13 12.28 12.37 54790
2019-11-26 12.45 12.55 11.65 11.83 127692
2019-11-27 11.94 12.10 11.83 11.90 101085
2019-11-29 11.93 12.14 11.86 11.95 56765
2019-12-02 11.99 13.42 11.99 13.20 184595
2019-12-03 13.12 13.49 12.90 13.07 111539
2019-12-04 13.20 13.83 12.75 13.60 135811
2019-12-05 13.63 13.91 12.94 13.02 91044
2019-12-06 13.14 13.69 12.48 12.62 178796
2019-12-09 12.54 13.21 12.40 12.88 130772
2019-12-10 13.00 13.36 12.70 12.76 168230
2019-12-11 12.78 13.17 12.72 12.94 89358
2019-12-12 12.94 13.29 12.78 12.98 119458
2019-12-13 12.96 14.10 12.89 13.66 151987
2019-12-16 13.69 13.97 12.50 12.52 133649
2019-12-17 12.52 13.00 12.30 12.57 151764
2019-12-18 12.57 12.79 12.30 12.38 66354
2019-12-19 12.29 12.80 12.27 12.37 64344
2019-12-20 12.40 13.39 12.27 12.27 803854
2019-12-23 12.34 13.07 12.31 12.53 129120
2019-12-24 12.55 12.98 12.53 12.62 22339
2019-12-26 12.66 13.10 12.63 12.68 72293
2019-12-27 12.83 13.24 12.35 12.37 285827
2019-12-30 12.41 12.64 12.08 12.12 106377
2019-12-31 12.14 12.98 12.01 12.58 241429
2020-01-02 12.56 12.94 12.01 12.15 142748
2020-01-03 12.20 12.38 12.00 12.04 103682
2020-01-06 12.13 12.31 12.04 12.19 89495
2020-01-07 12.15 12.59 12.08 12.18 93075
2020-01-08 12.15 12.60 12.15 12.43 79422
2020-01-09 12.58 12.70 12.37 12.64 43030
2020-01-10 12.73 13.12 12.57 12.84 98750
2020-01-13 12.96 13.40 12.80 13.22 124309
2020-01-14 13.35 14.60 13.13 14.55 157566
2020-01-15 14.66 15.30 14.25 15.26 106766
2020-01-16 15.82 17.30 15.44 17.17 269503
2020-01-17 17.50 18.54 16.17 16.38 309516
2020-01-21 16.40 16.66 16.01 16.47 117835
2020-01-22 16.48 17.10 16.12 16.54 36652
2020-01-23 18.25 18.46 16.40 16.98 267667
2020-01-24 17.42 20.16 17.00 19.95 440118
2020-01-27 25.93 27.48 23.00 24.78 2687433
2020-01-28 24.05 24.20 19.60 21.31 763999
2020-01-29 20.63 26.29 20.21 22.47 2146543
2020-01-30 23.34 25.24 21.36 23.53 1215819
2020-01-31 25.25 29.00 24.30 26.63 1751544
2020-02-03 26.90 27.50 21.90 22.81 1199818
2020-02-04 20.69 22.08 20.51 21.24 749183
2020-02-05 20.52 21.24 20.28 20.92 296517
2020-02-06 20.10 20.97 18.87 19.23 385857
2020-02-07 18.74 20.86 18.65 20.47 349865
2020-02-10 20.86 20.86 19.31 20.02 202459
2020-02-11 20.00 20.12 18.00 18.24 304416
2020-02-12 19.13 19.80 18.52 18.99 264045
2020-02-13 19.28 19.88 17.02 17.06 380690
2020-02-14 17.11 18.15 17.11 17.38 278144
2020-02-18 17.82 18.00 17.16 17.53 193326
2020-02-19 17.62 17.85 16.78 17.10 177897
2020-02-20 16.88 17.26 16.64 16.91 107083
2020-02-21 16.91 17.00 16.09 16.26 159429
2020-02-24 18.00 20.23 17.03 18.96 740732
2020-02-25 20.62 21.73 19.00 21.73 744209
2020-02-26 23.29 36.50 23.26 34.98 3976387
2020-02-27 68.99 75.00 38.11 60.20 6588602
2020-02-28 71.15 71.96 38.30 46.50 3339723
2020-03-02 39.53 47.00 38.26 45.00 813175
2020-03-03 38.70 41.50 36.08 40.97 892223
2020-03-04 42.00 47.49 41.52 44.90 1067488
2020-03-05 45.72 46.64 43.02 43.78 427291
2020-03-06 42.55 46.00 42.15 45.70 474044
2020-03-09 49.19 49.77 36.08 39.00 841710
2020-03-10 37.90 37.99 27.41 29.91 818428
2020-03-11 33.55 40.99 30.52 33.77 1452307
2020-03-12 40.00 41.50 34.25 37.60 1665013
2020-03-13 37.54 43.66 33.10 43.66 1117693
2020-03-16 36.25 49.00 34.15 45.76 917513
2020-03-17 47.07 53.76 43.03 50.26 1095049
2020-03-18 49.16 54.00 45.00 49.18 809772
2020-03-19 47.50 48.00 37.00 42.81 911585
2020-03-20 43.30 43.59 36.00 39.76 688112
2020-03-23 39.94 39.94 35.00 36.61 410560
2020-03-24 35.32 36.60 31.00 32.75 681139
2020-03-25 37.00 37.40 30.20 30.75 911672
2020-03-26 31.37 32.00 29.01 32.00 507800
2020-03-27 32.50 37.49 31.01 34.30 974952
2020-03-30 36.50 36.50 32.01 35.50 718926
2020-03-31 35.47 35.60 32.95 34.27 344593
2020-04-01 33.05 34.49 29.52 29.77 594398
2020-04-02 29.96 30.40 27.12 29.26 578704
2020-04-03 29.00 30.97 27.73 29.00 408463
2020-04-06 36.50 39.88 32.15 36.70 3706314
2020-04-07 36.50 36.70 31.15 32.09 1355751
2020-04-08 31.00 31.42 28.00 29.10 3502622
2020-04-09 29.86 29.95 28.80 29.50 1888458
2020-04-13 31.40 31.40 29.01 29.90 1361251
2020-04-14 29.75 29.98 29.14 29.50 1326532
2020-04-15 29.06 30.06 28.67 29.27 1036441
2020-04-16 29.20 29.97 28.75 29.33 1049799
2020-04-17 29.63 29.64 28.18 29.35 1756259
2020-04-20 29.23 31.86 29.04 31.00 1833142
2020-04-21 32.00 32.00 28.81 30.55 1523685
2020-04-22 30.55 30.99 29.61 30.08 1040047
2020-04-23 29.55 31.40 29.55 31.15 1580175
2020-04-24 31.25 34.26 29.88 32.61 1796071
2020-04-27 34.03 35.18 33.01 33.05 1424182
2020-04-28 33.34 34.05 31.60 32.72 931693
2020-04-29 33.10 33.45 30.04 30.10 1627706
2020-04-30 30.06 30.55 29.00 30.51 1083445
2020-05-01 29.64 30.34 27.51 27.89 947975
2020-05-04 28.25 30.88 28.01 29.80 1227213
2020-05-05 30.00 30.29 29.29 29.95 587617
2020-05-06 29.67 30.07 28.50 29.20 560215
2020-05-07 28.38 30.07 28.27 29.87 637990
2020-05-08 29.84 30.97 29.18 30.79 528471
2020-05-11 30.69 31.75 29.60 31.31 867820
2020-05-12 32.18 32.27 29.91 30.26 1089546
2020-05-13 30.81 31.30 29.05 30.71 1105987
2020-05-14 30.01 31.38 29.17 31.15 1146509
2020-05-15 30.21 31.70 29.72 30.35 684899
2020-05-18 33.45 42.40 33.02 40.10 5568687
2020-05-19 38.81 40.10 33.50 33.98 2350333
2020-05-20 35.72 40.00 34.61 39.91 2695446
2020-05-21 39.45 39.91 35.50 37.06 1961522
2020-05-22 37.11 37.30 32.71 33.69 2590938
2020-05-26 34.74 35.45 32.65 33.67 1475008
2020-05-27 32.74 32.92 30.01 32.20 1594283
2020-05-28 31.07 32.81 31.02 31.56 923303
2020-05-29 31.88 34.22 31.30 34.18 1357442
2020-06-01 34.00 35.95 33.84 35.35 1558366
2020-06-02 35.62 37.09 34.51 37.03 1349461
2020-06-03 36.66 36.66 33.25 33.42 2022749
2020-06-04 33.74 34.88 33.31 34.01 741127
2020-06-05 33.19 33.86 32.10 33.21 940379
2020-06-08 34.26 36.45 33.11 35.94 2455639
2020-06-09 35.65 37.18 34.66 34.77 1007745
2020-06-10 35.00 35.99 34.67 34.73 841607
2020-06-11 34.26 35.89 33.05 33.55 1186823
2020-06-12 33.95 34.63 32.70 34.22 784580
2020-06-15 34.17 35.96 33.83 35.63 1127795
2020-06-16 36.00 36.52 34.37 36.38 1121198
2020-06-17 36.46 37.98 36.11 37.08 980461
2020-06-18 35.34 37.99 35.07 37.32 896727
2020-06-19 37.71 42.08 37.57 41.46 2735990
2020-06-22 41.03 42.89 36.08 38.89 2812367
2020-06-23 39.20 41.76 38.20 40.29 1331543
2020-06-24 40.37 48.42 40.19 47.86 3221594
2020-06-25 47.92 50.75 43.75 45.09 3072004
2020-06-26 44.09 44.25 38.09 38.83 7527469
2020-06-29 38.15 38.47 35.56 36.32 1730952
2020-06-30 36.59 41.42 35.83 40.97 2059556
2020-07-01 38.65 39.71 37.03 39.60 1262750
2020-07-02 39.50 41.17 38.40 40.32 992997
2020-07-06 38.80 41.38 38.72 41.02 1128424
2020-07-07 41.25 44.75 41.02 44.35 1187410
2020-07-08 45.00 48.25 44.50 46.07 3065937
2020-07-09 46.59 48.40 44.80 47.20 1231478
2020-07-10 47.47 49.00 46.45 48.71 1104433
2020-07-13 49.60 51.49 49.60 50.22 2083372
2020-07-14 50.08 50.33 47.13 49.58 947787
2020-07-15 50.00 52.31 48.29 50.67 1135979
2020-07-16 50.33 51.70 47.50 49.23 1077376
2020-07-17 49.50 53.31 49.39 51.38 1305456
2020-07-20 52.55 54.22 50.54 51.70 908724
2020-07-21 52.00 53.35 51.02 52.14 646842
2020-07-22 52.15 52.81 49.12 49.64 831824
2020-07-23 49.99 51.44 48.56 49.09 482465
2020-07-24 47.27 48.47 46.28 48.06 626359
2020-07-27 48.63 49.19 47.11 47.74 745544
2020-07-28 48.00 48.49 47.32 48.04 457914
2020-07-29 48.23 48.92 45.66 47.47 487675
2020-07-30 46.94 48.33 46.19 47.06 561030
2020-07-31 47.50 48.09 45.29 47.76 706110
2020-08-03 47.93 49.85 46.91 49.52 505392
2020-08-04 50.00 50.81 48.84 50.60 358044
2020-08-05 51.00 52.75 49.31 50.65 1504753
2020-08-06 51.00 52.39 49.54 50.16 454549
2020-08-07 50.08 52.16 49.75 52.03 457074
2020-08-10 52.52 54.01 51.52 53.20 612035
2020-08-11 52.99 53.78 48.92 52.66 1064109
2020-08-12 52.21 55.00 50.60 52.87 832460
2020-08-13 52.51 54.29 52.40 52.75 483573
2020-08-14 52.52 53.24 51.67 52.74 777466
2020-08-17 52.74 53.85 52.29 53.60 629448
2020-08-18 53.79 54.93 52.62 52.95 457669
2020-08-19 53.03 53.27 49.46 50.43 1292809
2020-08-20 50.07 53.24 49.85 51.89 1039163
2020-08-21 51.99 52.87 51.30 52.86 749402
2020-08-24 53.01 53.10 42.84 42.95 1745810
2020-08-25 45.00 45.01 41.53 42.15 850354
2020-08-26 42.04 44.63 42.04 43.66 674589
2020-08-27 43.66 43.81 39.77 41.10 1030684
2020-08-28 42.23 42.83 40.29 41.64 597466
2020-08-31 43.73 44.00 39.40 40.48 1422184
2020-09-01 39.49 40.23 31.59 33.89 2463377
2020-09-02 33.88 34.34 31.01 33.38 1643718
2020-09-03 33.35 33.36 31.00 31.03 1451300
2020-09-04 30.21 30.78 28.01 28.57 1500486
2020-09-08 28.28 31.46 27.88 28.68 2970951
2020-09-09 29.30 31.54 28.87 30.17 1591129
2020-09-10 30.17 31.63 27.16 28.28 1605648
2020-09-11 29.63 30.75 27.34 28.38 1087170
2020-09-14 30.59 33.38 30.50 31.87 1502835
2020-09-15 32.38 32.74 30.46 30.81 938565
2020-09-16 31.03 33.55 30.73 32.96 2232781
2020-09-17 32.36 34.08 31.29 32.01 1815833
2020-09-18 32.10 33.25 31.41 32.72 5175790
2020-09-21 32.47 33.36 30.55 32.00 1621579
2020-09-22 31.75 33.00 30.64 32.89 1738399
2020-09-23 32.86 33.93 32.47 33.43 671160
2020-09-24 32.16 33.32 31.66 32.28 815352
2020-09-25 32.06 35.96 31.96 35.91 710803
2020-09-28 35.90 36.87 34.71 36.17 610019
2020-09-29 36.00 38.49 35.90 37.73 631580
2020-09-30 37.69 38.28 33.63 34.33 1506904
2020-10-01 34.99 35.29 33.90 34.75 578783
2020-10-02 34.28 35.33 32.89 33.33 695448
2020-10-05 34.99 39.24 34.93 39.11 1089909
2020-10-06 42.79 42.94 40.20 41.50 2965228
2020-10-07 42.36 42.60 40.54 41.95 926278
2020-10-08 42.23 42.82 40.57 41.70 721369
2020-10-09 41.40 41.72 39.76 40.89 826873
2020-10-12 40.90 43.47 40.53 43.38 685001
2020-10-13 42.98 43.98 41.25 42.86 653240
2020-10-14 42.76 43.00 40.30 41.09 576659
2020-10-15 41.46 42.14 40.08 41.58 521456
2020-10-16 41.50 41.74 39.39 39.44 709999
2020-10-19 38.56 39.13 36.08 36.59 1440538
2020-10-20 36.60 37.12 35.34 35.46 1043146
2020-10-21 36.54 37.17 33.90 34.57 796260
2020-10-22 36.70 38.43 36.56 37.27 1260925
2020-10-23 37.45 37.50 33.66 34.71 1420519
2020-10-26 34.83 36.14 34.26 35.77 856243
2020-10-27 36.00 36.04 34.22 35.53 889013
2020-10-28 34.92 35.20 32.81 33.09 761428
2020-10-29 33.37 34.30 32.33 33.83 676393
2020-10-30 33.51 33.51 30.35 31.44 981770
2020-11-02 31.53 31.93 30.45 30.74 604272
2020-11-03 31.00 31.98 29.22 31.55 754986
2020-11-04 32.00 32.42 30.85 31.84 860226
2020-11-05 32.17 32.20 30.61 31.32 948938
2020-11-06 30.84 33.11 30.12 32.44 640371
2020-11-09 29.85 29.96 25.50 25.51 3523039
2020-11-10 26.31 27.23 25.74 25.84 1536268
2020-11-11 25.90 28.19 25.84 27.61 1176956
2020-11-12 27.73 28.50 26.81 27.36 1112157
2020-11-13 28.64 28.95 26.92 26.98 777812
2020-11-16 26.28 26.90 25.43 26.74 1064355
2020-11-17 26.62 27.28 26.01 27.17 488209
2020-11-18 27.10 27.99 26.44 27.49 772756
2020-11-19 27.50 29.45 27.28 28.72 863657
2020-11-20 28.59 29.44 28.41 29.02 492580
2020-11-23 29.08 29.20 27.82 27.91 538276
2020-11-24 27.90 27.90 26.76 27.20 574606
2020-11-25 27.11 29.07 27.02 28.41 539675
2020-11-27 28.65 30.35 28.52 29.64 439541
2020-11-30 29.56 32.83 29.18 31.88 1599114
2020-12-01 32.56 32.56 29.76 31.23 1295562
2020-12-02 30.94 31.69 30.51 30.96 427599
2020-12-03 30.30 32.40 30.15 31.50 432191
2020-12-04 31.59 31.93 30.97 31.41 447741
2020-12-07 32.20 32.50 30.75 31.08 693740
2020-12-08 31.64 31.98 30.77 31.34 571449
2020-12-09 32.10 32.11 28.33 29.43 783585
2020-12-10 29.55 32.24 29.55 32.15 589511
2020-12-11 31.89 33.48 31.50 32.13 611670
2020-12-14 32.15 32.96 31.70 32.62 532061
2020-12-15 32.83 34.11 32.39 33.01 539395
2020-12-16 32.84 32.84 30.76 31.09 593451
2020-12-17 31.37 32.98 31.01 32.56 575202
2020-12-18 32.83 33.30 30.41 30.71 5362417
2020-12-21 30.52 31.14 29.30 30.95 957517
2020-12-22 30.81 32.08 30.18 30.27 562612
2020-12-23 30.21 31.53 29.64 31.39 620742
2020-12-24 30.78 31.50 29.14 29.54 317601
2020-12-28 29.83 30.19 28.01 28.11 539611
2020-12-29 28.42 28.93 27.27 28.58 654662
2020-12-30 28.87 29.65 27.84 28.17 677330
2020-12-31 28.03 28.10 26.61 26.78 738558
2021-01-04 27.46 27.46 25.31 26.75 1001409
2021-01-05 26.63 26.69 25.43 26.34 998520
2021-01-06 26.19 27.38 25.92 26.52 840495
2021-01-07 26.51 29.88 26.51 29.54 1046324
2021-01-08 29.75 30.81 27.46 27.82 1105704
2021-01-11 27.80 28.72 27.04 28.26 510865
2021-01-12 28.80 33.49 27.78 32.05 4206182
2021-01-13 32.00 36.00 31.87 35.55 2013395
2021-01-14 35.72 36.54 34.06 36.49 1324989
2021-01-15 36.56 39.56 36.55 39.31 1703914
2021-01-19 39.06 41.56 37.74 38.96 1446967
2021-01-20 40.74 43.76 39.75 43.37 1458115
2021-01-21 44.00 44.85 40.30 42.40 1569280
2021-01-22 41.27 42.94 40.28 40.53 1059172
2021-01-25 41.07 44.43 40.68 44.39 1109913
2021-01-26 45.00 78.28 44.60 77.38 11524237
2021-01-27 71.87 141.01 70.29 83.07 12404943
2021-01-28 82.81 83.00 49.86 58.73 6500871
2021-01-29 66.30 74.74 61.86 64.54 3929884
2021-02-01 66.90 75.38 65.11 66.45 2041532
2021-02-02 67.16 67.49 57.06 59.90 1759888
2021-02-03 60.00 67.98 58.11 65.79 1187144
2021-02-04 65.30 67.90 63.42 64.75 720519
2021-02-05 65.50 68.86 62.75 66.72 781844
2021-02-08 67.50 75.42 64.50 75.20 1029360
2021-02-09 73.50 77.24 69.79 77.17 1045875
2021-02-10 76.83 81.70 72.86 73.85 1207677
2021-02-11 73.96 77.49 71.12 71.97 796382
2021-02-12 70.50 71.39 68.01 69.71 595614
2021-02-16 70.48 71.35 66.58 67.38 652680
2021-02-17 73.04 81.48 69.53 80.03 2602148
2021-02-18 76.28 83.50 69.21 69.73 1534833
2021-02-19 71.00 76.78 70.05 76.58 969020
2021-02-22 75.20 79.67 68.50 68.77 843190
2021-02-23 67.90 68.26 59.53 63.85 1203141
2021-02-24 64.01 65.80 62.19 65.39 563817
2021-02-25 69.51 73.29 61.05 64.11 1257746
2021-02-26 60.82 63.84 56.75 62.63 952883
2021-03-01 63.72 67.64 62.84 66.73 768163
2021-03-02 66.50 66.66 56.99 57.74 1243301
2021-03-03 41.00 44.44 37.37 41.78 7321676
2021-03-04 39.58 40.35 35.00 39.67 2459649
2021-03-05 38.54 45.62 38.49 45.18 2131207
2021-03-08 44.53 45.50 42.17 42.40 1669703
2021-03-09 44.32 47.60 44.07 44.87 1131904
2021-03-10 46.05 48.20 44.10 46.82 1069484
2021-03-11 67.69 68.20 55.00 61.83 9393157
2021-03-12 57.68 57.69 52.25 52.82 3191045
2021-03-15 54.00 54.20 48.87 52.10 1366557
2021-03-16 52.54 55.37 51.57 53.00 1048701
2021-03-17 52.33 57.39 51.34 57.33 1076601
2021-03-18 55.86 58.34 51.57 51.75 795026
2021-03-19 52.14 55.30 52.14 53.67 2458698
2021-03-22 53.65 55.82 52.60 54.86 419894
2021-03-23 54.07 54.92 51.40 52.42 499268
2021-03-24 53.00 53.51 48.68 48.87 510707
2021-03-25 47.94 53.08 47.11 52.70 1110029
2021-03-26 53.37 54.20 49.56 51.53 721281
2021-03-29 50.78 51.30 48.23 48.38 550178
2021-03-30 48.49 48.91 46.60 47.77 555969
2021-03-31 48.53 51.66 47.70 51.27 663464
2021-04-01 52.11 52.55 48.00 49.57 850757
2021-04-05 48.93 50.31 46.91 48.57 612612
2021-04-06 47.70 49.41 46.67 46.95 566203
2021-04-07 47.06 47.90 44.81 45.55 638134
2021-04-08 45.86 46.22 43.91 44.82 866505
2021-04-09 44.30 44.30 42.54 43.13 504815
2021-04-12 44.66 47.16 42.86 43.12 746187
2021-04-13 43.45 45.68 43.14 44.88 621304
2021-04-14 45.74 46.17 44.53 45.55 841395
2021-04-15 45.72 47.00 43.80 45.04 741161
2021-04-16 44.83 46.64 43.60 46.38 462525
2021-04-19 47.50 49.23 46.16 47.22 704326
2021-04-20 47.53 49.19 46.61 48.46 1064908
2021-04-21 47.93 48.11 45.64 47.95 842340
2021-04-22 47.88 50.81 47.88 49.84 642564
2021-04-23 49.30 50.70 47.55 48.91 924245
2021-04-26 49.39 51.21 48.15 51.00 618212
2021-04-27 51.00 51.08 48.51 49.12 564810
2021-04-28 48.59 51.04 48.25 49.38 455246
2021-04-29 49.62 49.67 47.43 47.83 371414
2021-04-30 47.33 49.60 46.75 47.74 414635
2021-05-03 48.22 48.61 45.86 46.33 554220
2021-05-04 46.03 46.07 43.82 44.57 643485
2021-05-05 44.62 45.59 42.39 43.42 473766
2021-05-06 42.49 42.60 39.64 41.61 1066512
2021-05-07 42.96 44.23 41.62 42.97 526279
2021-05-10 42.10 42.20 38.44 38.75 693310
2021-05-11 36.21 40.00 35.81 39.74 598969
2021-05-12 39.00 40.98 38.84 39.11 618066
2021-05-13 39.46 41.11 38.31 39.55 416235
2021-05-14 39.95 42.88 39.95 42.21 556100
2021-05-17 42.10 44.78 41.58 44.69 473894
2021-05-18 45.03 45.77 43.87 44.17 656809
2021-05-19 43.55 45.17 42.65 43.97 562113
2021-05-20 44.22 45.15 43.15 45.15 485871
2021-05-21 45.94 46.00 44.25 45.28 338163
2021-05-24 45.37 45.65 43.11 43.39 474232
2021-05-25 43.97 45.89 43.97 44.74 423588
2021-05-26 45.21 46.00 43.89 45.76 451110
2021-05-27 47.68 47.82 42.25 43.20 3214321
2021-05-28 42.88 44.24 41.33 41.91 913531
2021-06-01 42.73 43.09 41.17 41.61 574309
2021-06-02 41.70 45.17 41.05 44.48 1227164
2021-06-03 43.58 46.37 43.58 45.99 952638
2021-06-04 44.78 46.66 44.27 44.94 555842
2021-06-07 45.41 48.29 45.11 47.42 826559
2021-06-08 47.38 47.71 44.72 46.38 605168
2021-06-09 46.73 47.68 46.19 46.51 429880
2021-06-10 46.01 47.10 45.10 46.43 405521
2021-06-11 46.28 46.41 45.19 45.53 357350
2021-06-14 45.00 46.83 44.05 45.54 637691
2021-06-15 45.29 46.20 43.15 43.74 580980
2021-06-16 43.81 45.79 42.83 44.45 515936
2021-06-17 44.26 45.19 43.02 43.82 771976
2021-06-18 43.13 46.66 43.06 46.15 1770658
2021-06-21 46.38 49.29 45.43 49.11 982274
2021-06-22 48.73 49.95 47.28 47.67 1093204
2021-06-23 47.51 48.57 46.08 47.10 638385
2021-06-24 47.68 49.79 47.16 49.59 706325
2021-06-25 49.33 50.00 45.20 45.51 1885976
2021-06-28 46.40 48.35 45.76 46.87 578138
2021-06-29 46.63 47.96 45.95 46.56 494512
2021-06-30 46.61 47.42 46.03 47.28 405337
2021-07-01 46.60 47.28 43.36 43.53 925507
2021-07-02 43.72 43.73 41.00 41.63 762693
2021-07-06 42.00 42.10 40.57 41.31 430404
2021-07-07 41.09 41.51 38.11 38.30 916889
2021-07-08 37.60 39.73 37.08 38.77 963071
2021-07-09 39.00 39.60 38.17 39.01 513722
2021-07-12 39.00 39.54 37.50 37.64 477353
2021-07-13 36.72 37.91 36.19 36.25 957782
2021-07-14 36.67 37.00 35.35 35.42 717254
2021-07-15 35.45 36.41 35.00 36.27 506817
2021-07-16 36.48 37.57 36.30 36.82 509054
2021-07-19 36.49 39.11 36.11 38.71 769811
2021-07-20 38.39 39.10 37.60 38.09 882874
2021-07-21 38.05 38.05 36.92 37.20 754305
2021-07-22 37.77 38.36 37.15 37.35 483871
2021-07-23 37.35 37.41 36.10 36.89 458161
2021-07-26 36.90 37.88 36.67 36.97 650908
2021-07-27 36.72 37.54 36.03 36.44 692511
2021-07-28 37.00 38.73 36.82 37.05 731399
2021-07-29 37.99 37.99 36.08 36.39 479163
2021-07-30 36.17 36.31 35.21 35.65 531347
2021-08-02 35.76 36.99 35.33 35.86 532084
2021-08-03 35.88 36.01 34.77 34.90 580657
2021-08-04 35.00 38.66 34.61 37.10 2269427
2021-08-05 38.69 39.24 37.27 37.71 1719380
2021-08-06 40.00 40.10 37.58 38.32 803950
2021-08-09 38.49 40.51 38.35 40.10 1887126
2021-08-10 41.00 42.82 40.35 40.98 1146742
2021-08-11 40.74 41.19 38.39 39.15 903133
2021-08-12 39.46 42.69 39.45 41.88 1383518
2021-08-13 42.11 45.26 41.52 42.39 1007873
2021-08-16 42.00 43.52 41.07 42.82 737249
2021-08-17 42.01 42.58 40.57 41.84 950388
2021-08-18 42.55 49.10 41.80 46.25 3347101
2021-08-19 45.47 47.00 43.90 45.13 1442986
2021-08-20 44.98 47.13 44.56 46.47 808811
2021-08-23 47.62 50.27 46.57 48.03 1500345
2021-08-24 47.84 49.95 47.36 49.83 994006
2021-08-25 49.80 50.09 48.53 49.31 895296
2021-08-26 49.11 51.49 48.46 50.45 1020600
2021-08-27 50.70 51.14 48.55 49.95 933905
2021-08-30 52.16 52.31 49.65 49.86 818520
2021-08-31 50.00 51.56 49.67 51.54 786400
2021-09-01 50.45 50.89 46.87 47.50 1192279
2021-09-02 47.88 50.30 47.01 49.64 900720
2021-09-03 50.00 50.00 48.34 48.96 417154
2021-09-07 49.00 51.08 48.85 49.68 575499
2021-09-08 49.27 49.94 47.84 48.96 428298
2021-09-09 48.67 50.30 48.51 49.51 396592
2021-09-10 51.33 52.38 50.00 51.70 876740
2021-09-13 51.00 51.53 48.96 49.87 750874
2021-09-14 50.02 54.38 49.97 50.17 1226954
2021-09-15 50.04 53.55 49.00 52.31 1208169
2021-09-16 51.77 53.43 51.45 52.61 799534
2021-09-17 53.11 54.60 51.92 54.54 1018316
2021-09-20 53.66 54.15 49.11 49.70 984045
2021-09-21 50.00 51.59 49.10 51.02 702335
2021-09-22 49.44 49.55 44.72 45.99 1839835
2021-09-23 46.11 46.18 42.34 44.69 1230175
2021-09-24 43.24 45.72 43.10 43.82 760831
2021-09-27 43.20 45.50 42.82 45.04 979705
2021-09-28 43.78 43.79 42.52 42.87 590028
2021-09-29 42.96 44.12 42.61 43.16 450026
2021-09-30 43.43 45.68 43.39 43.52 820952
2021-10-01 37.70 37.79 33.00 34.35 3340854
2021-10-04 32.75 34.19 32.61 34.04 1094564
2021-10-05 33.75 35.58 33.60 35.29 1036115
2021-10-06 34.56 35.15 33.33 33.53 1110534
2021-10-07 34.02 35.49 33.22 34.57 924151
2021-10-08 34.28 37.25 34.28 37.03 746872
2021-10-11 36.98 40.27 36.50 40.02 1170659
2021-10-12 39.81 41.17 39.36 40.94 1049787
2021-10-13 41.17 41.40 39.89 40.52 956182
2021-10-14 41.01 41.03 40.07 40.23 533593
2021-10-15 40.22 41.46 38.95 39.09 916080
2021-10-18 38.79 39.47 38.47 38.80 570128
2021-10-19 38.87 41.23 38.57 40.30 729834
2021-10-20 39.78 40.35 39.46 39.73 345628
2021-10-21 40.08 40.68 39.75 39.93 335060
2021-10-22 39.70 40.27 39.00 40.21 419700
2021-10-25 40.87 41.40 40.36 41.27 587597
2021-10-26 41.35 41.37 39.70 40.29 450762
2021-10-27 40.58 40.89 39.06 39.15 281336
2021-10-28 39.05 40.19 38.34 38.61 653467
2021-10-29 38.52 38.63 37.03 37.73 607531
2021-11-01 37.73 38.48 36.90 37.00 751206
2021-11-02 36.94 37.31 35.81 36.77 566798
2021-11-03 36.51 37.50 36.13 36.80 1094142
2021-11-04 36.69 37.34 36.20 36.68 555970
2021-11-05 33.75 33.76 30.26 31.26 2561372
2021-11-08 31.63 32.99 31.40 32.54 1388565
2021-11-09 32.63 32.91 32.07 32.49 852580
2021-11-10 32.18 34.10 31.98 32.24 1252303
2021-11-11 32.40 33.59 32.32 33.06 456902
2021-11-12 33.85 34.00 31.96 33.11 659049
2021-11-15 32.96 34.11 32.59 32.89 884857
2021-11-16 32.67 34.09 32.66 33.42 630321
2021-11-17 35.91 37.34 33.10 33.65 2597125
2021-11-18 33.86 34.83 31.25 31.69 1927636
2021-11-19 31.75 33.19 31.75 32.75 557008
2021-11-22 32.40 32.91 31.47 31.61 852462
2021-11-23 31.15 31.34 29.50 30.97 989938
2021-11-24 30.98 32.37 30.50 32.02 474756
2021-11-26 37.06 38.34 35.97 36.00 3501574
2021-11-29 39.16 43.50 38.30 40.48 3490137
2021-11-30 45.32 52.85 43.55 47.42 7874235
2021-12-01 43.81 49.75 41.10 46.97 3537294
2021-12-02 52.52 52.62 44.50 45.94 3047083
2021-12-03 45.88 49.49 43.86 44.31 2279214
2021-12-06 42.55 43.54 38.14 38.39 1700895
2021-12-07 39.63 43.04 39.15 42.98 1858405
2021-12-08 41.92 42.88 39.84 41.89 1063401
2021-12-09 41.18 43.85 41.18 42.26 742211
2021-12-10 41.44 44.24 41.17 43.60 848311
2021-12-13 43.47 46.23 43.47 44.49 793624
2021-12-14 45.88 46.88 44.00 46.03 3614280
2021-12-15 49.12 54.09 48.70 51.62 5898775
2021-12-16 55.51 57.25 52.57 54.03 3900046
2021-12-17 53.51 55.44 51.52 53.92 2587403
2021-12-20 58.00 58.00 50.89 51.16 2662031
2021-12-21 48.15 48.58 42.32 43.37 3699917
2021-12-22 47.12 47.23 42.16 42.70 2640966
2021-12-23 41.45 42.07 39.77 41.75 1379901
2021-12-27 41.12 42.00 39.50 40.41 1045540
2021-12-28 39.95 41.15 38.80 39.38 1170717
2021-12-29 39.28 39.97 38.55 39.11 875504
2021-12-30 38.62 40.72 38.52 40.62 676332
2021-12-31 40.27 42.54 40.11 41.87 1196943
2022-01-03 41.80 41.85 38.96 39.40 1235124
2022-01-04 38.43 38.90 36.09 37.11 1912832
2022-01-05 37.17 37.96 33.69 33.86 1191149
2022-01-06 33.71 35.00 33.18 33.86 921983
2022-01-07 33.86 34.85 32.60 33.63 963255
2022-01-10 33.80 34.00 32.20 33.42 1467139
2022-01-11 35.10 35.20 32.64 34.77 2273470
2022-01-12 35.09 40.81 35.00 40.01 3449325
2022-01-13 40.43 41.23 37.35 37.65 3300399
2022-01-14 36.58 38.97 36.14 38.70 1468854
2022-01-18 37.77 38.10 35.50 35.74 1306038
2022-01-19 36.25 36.25 33.72 34.00 1276328
2022-01-20 34.50 34.97 33.10 33.14 1109133
2022-01-21 32.40 34.47 32.17 33.46 1330403
2022-01-24 32.72 33.18 29.48 32.88 2542952
2022-01-25 32.46 33.78 31.00 31.36 1532077
2022-01-26 32.02 34.35 31.50 32.31 1160163
2022-01-27 32.28 33.52 31.03 31.26 721274
2022-01-28 31.56 34.06 30.60 33.97 1167033
2022-01-31 34.20 35.30 33.02 34.33 1215372
2022-02-01 34.73 35.48 33.12 35.18 909450
2022-02-02 34.95 35.17 32.71 33.02 1007714
2022-02-03 32.50 34.07 32.03 33.46 731681
2022-02-04 33.23 33.87 32.50 33.42 501561
2022-02-07 33.18 34.97 32.93 34.43 674469
2022-02-08 33.94 34.68 32.34 32.93 1246120
2022-02-09 33.29 34.24 32.76 34.15 1011819
2022-02-10 32.97 34.64 31.76 32.29 1075516
2022-02-11 32.29 33.89 31.90 32.06 1031556
2022-02-14 32.08 32.20 29.87 30.08 856061
2022-02-15 30.51 32.28 30.40 32.24 794993
2022-02-16 31.54 33.11 30.52 32.91 623978
2022-02-17 32.36 32.44 30.90 30.95 717918
2022-02-18 30.92 31.04 29.50 30.13 706758
2022-02-22 29.50 30.50 28.85 29.48 816685
2022-02-23 29.71 29.85 27.73 27.80 1177423
2022-02-24 25.89 28.32 24.91 28.22 1926755
2022-02-25 28.05 28.22 26.05 27.83 1185175
2022-02-28 27.23 27.69 24.62 25.19 1656105
2022-03-01 24.99 25.85 23.96 24.00 1593809
2022-03-02 24.06 24.38 23.60 24.13 1598284
2022-03-03 24.81 25.67 23.42 24.30 1273196
2022-03-04 23.89 24.44 23.15 23.20 1239699
2022-03-07 23.18 23.54 22.08 22.47 1093826
2022-03-08 22.24 23.38 21.80 22.55 792330
2022-03-09 23.09 23.45 22.74 23.23 804769
2022-03-10 22.65 22.84 21.61 22.43 1479144
2022-03-11 22.51 23.99 21.81 21.84 1104216
2022-03-14 22.19 22.85 21.57 22.09 1409431
2022-03-15 22.25 23.27 21.32 22.99 1528456
2022-03-16 23.41 24.88 23.09 24.84 1148809
2022-03-17 24.73 25.63 24.40 25.12 738538
2022-03-18 24.93 26.75 24.93 26.12 2677704
2022-03-21 26.01 26.20 25.15 25.33 827681
2022-03-22 25.52 26.52 24.60 26.40 953747
2022-03-23 25.66 26.20 24.71 24.76 613723
2022-03-24 24.95 25.28 24.41 25.23 665308
2022-03-25 24.96 25.16 21.27 21.81 1792351
2022-03-28 21.02 21.60 20.53 21.19 2214518
2022-03-29 21.80 22.83 21.72 22.58 1345048
2022-03-30 26.40 27.48 25.60 25.91 8208485
2022-03-31 25.71 26.42 25.51 25.72 3799663
2022-04-01 25.83 26.41 24.23 25.30 20854758
2022-04-04 25.70 26.36 24.43 25.33 2069366
2022-04-05 25.28 26.04 21.39 22.42 5205888
2022-04-06 21.42 22.58 21.34 22.33 2025312
2022-04-07 22.12 23.36 21.95 22.83 1488750
2022-04-08 22.62 23.06 21.91 22.17 1049287
2022-04-11 21.71 22.40 21.58 21.75 1222025
2022-04-12 21.93 22.65 21.57 21.84 971737
2022-04-13 21.80 23.34 21.70 23.18 966793
2022-04-14 23.11 24.49 22.92 23.93 1231022
2022-04-18 23.74 23.80 22.75 23.02 882134
2022-04-19 22.64 23.44 22.56 23.25 649744
2022-04-20 22.98 23.30 22.39 22.90 599583
2022-04-21 22.91 23.00 21.57 21.91 1262424
2022-04-22 21.87 22.27 21.30 21.46 567545
2022-04-25 21.26 23.24 21.26 22.92 875324
2022-04-26 22.61 23.22 21.94 21.96 861368
2022-04-27 22.01 22.40 20.99 21.37 885678
2022-04-28 21.54 21.78 20.10 21.60 1099862
2022-04-29 21.69 22.38 20.23 20.35 815142
2022-05-02 20.20 20.89 19.44 20.86 1732235
2022-05-03 20.95 21.80 20.74 21.43 974375
2022-05-04 21.47 22.40 20.61 22.27 799030
2022-05-05 21.75 21.76 20.00 20.84 1012698
2022-05-06 22.29 22.33 20.24 21.58 1613954
2022-05-09 20.68 21.52 20.13 20.62 1498866
2022-05-10 20.54 22.33 20.54 21.96 1146869
2022-05-11 21.47 21.83 18.84 19.08 1130963
2022-05-12 18.71 20.69 18.21 20.64 1177150
2022-05-13 21.29 22.74 20.57 22.63 970230
2022-05-16 22.57 23.53 22.05 22.28 770105
2022-05-17 22.95 23.40 22.50 23.09 658273
2022-05-18 22.32 23.06 22.14 22.71 919849
2022-05-19 22.78 25.30 22.63 24.93 1089901
2022-05-20 24.90 25.13 23.25 24.36 741451
2022-05-23 23.95 24.77 23.62 24.14 560958
2022-05-24 23.76 24.05 22.36 22.82 782682
2022-05-25 22.96 23.89 22.96 23.66 712204
2022-05-26 23.43 24.84 23.38 24.46 562719
2022-05-27 24.70 26.74 24.24 26.70 871555
2022-05-31 26.53 26.81 24.74 25.81 1096126
2022-06-01 25.33 26.14 24.76 25.52 784079
2022-06-02 24.90 25.45 24.33 24.98 693030
2022-06-03 24.79 25.29 24.30 25.06 619592
2022-06-06 25.45 25.77 24.74 24.98 658166
2022-06-07 24.79 26.81 24.55 26.50 932357
2022-06-08 26.42 26.54 24.64 25.00 1021997
2022-06-09 24.27 25.21 23.79 23.83 624344
2022-06-10 23.26 23.83 22.66 23.12 881438
2022-06-13 22.21 22.71 21.70 22.09 889379
2022-06-14 22.39 23.21 21.90 22.26 793559
2022-06-15 22.53 24.09 22.53 23.92 909624
2022-06-16 22.47 23.34 22.19 23.17 872380
2022-06-17 24.13 24.81 23.70 24.53 3179147
2022-06-21 24.84 25.37 24.35 24.70 1063643
2022-06-22 24.37 25.11 24.00 24.54 969053
2022-06-23 24.72 25.98 24.17 25.89 1191123
2022-06-24 25.89 26.05 24.74 24.84 3956451
2022-06-27 25.08 26.89 24.81 26.65 1429147
2022-06-28 26.29 27.62 25.61 25.73 1350218
2022-06-29 25.65 26.08 24.99 26.01 626916
2022-06-30 25.76 26.14 25.14 25.47 673831
2022-07-01 25.20 26.25 25.19 25.87 936619
2022-07-05 25.78 27.97 25.65 27.81 1683953
2022-07-06 27.72 28.37 26.67 27.30 1072738
2022-07-07 27.43 29.68 27.42 28.99 1298140
2022-07-08 28.50 29.96 28.40 29.76 1375973
2022-07-11 29.52 30.24 28.94 30.09 1091511
2022-07-12 30.00 30.90 28.96 30.69 788549
2022-07-13 30.00 31.78 29.63 31.10 888780
2022-07-14 30.00 30.53 28.08 28.62 844701
2022-07-15 29.10 29.16 28.15 29.02 612848
2022-07-18 29.56 29.62 27.53 27.73 665727
2022-07-19 28.08 29.37 27.60 29.30 749380
2022-07-20 29.23 30.34 29.11 30.17 732020
2022-07-21 30.00 30.59 29.67 30.16 411587
2022-07-22 30.00 30.05 28.70 28.97 620894
2022-07-25 29.03 29.55 28.69 29.36 394291
2022-07-26 29.33 29.70 28.78 28.95 602705
2022-07-27 29.08 29.70 28.62 29.62 505755
2022-07-28 29.81 29.81 28.82 28.95 621113
2022-07-29 28.59 28.71 27.18 27.81 640885
2022-08-01 27.79 28.35 27.12 27.43 726053
2022-08-02 27.18 28.49 27.18 27.92 572716
2022-08-03 28.52 29.74 28.42 29.01 573017
2022-08-04 29.05 29.43 28.22 29.25 753410
2022-08-05 28.70 30.21 27.96 30.17 771601
2022-08-08 30.66 30.79 29.51 30.06 940079
2022-08-09 29.53 30.12 28.07 28.84 1433536
2022-08-10 25.00 31.15 24.52 30.65 2630441
2022-08-11 30.43 30.53 27.02 27.85 1580151
2022-08-12 28.32 28.64 27.58 28.60 1420535
2022-08-15 28.32 28.91 27.62 27.90 1348246
2022-08-16 27.79 27.90 26.29 26.75 1092403
2022-08-17 26.36 27.10 25.82 25.91 855875
2022-08-18 25.76 25.80 24.66 24.88 1174974
2022-08-19 24.54 25.00 24.33 24.65 991135
2022-08-22 24.49 25.15 24.13 24.31 903723
2022-08-23 24.46 25.19 24.10 25.00 794222
2022-08-24 24.75 25.64 24.37 25.16 993300
2022-08-25 25.33 25.50 24.52 25.40 941924
2022-08-26 25.44 25.51 24.33 24.40 870912
2022-08-29 24.15 25.07 24.11 24.25 603461
2022-08-30 24.40 24.45 23.64 24.35 919771
2022-08-31 24.33 24.71 23.32 23.75 985339
2022-09-01 23.63 24.38 23.26 24.34 847115
2022-09-02 24.41 24.53 23.51 23.70 799393
2022-09-06 23.60 23.68 22.12 22.12 1145902
2022-09-07 22.22 22.83 21.94 22.02 1774233
2022-09-08 21.92 22.39 21.42 22.26 1476531
2022-09-09 21.57 22.82 21.55 22.38 900814
2022-09-12 22.32 22.73 22.02 22.17 736048
2022-09-13 21.58 21.73 20.51 20.57 1335467
2022-09-14 20.95 21.65 20.76 21.02 1568027
2022-09-15 20.81 21.20 20.12 20.31 1558485
2022-09-16 20.03 20.14 19.53 20.02 3260368
2022-09-19 19.87 19.99 19.37 19.81 1584624
2022-09-20 19.46 19.88 19.05 19.21 1447452
2022-09-21 19.29 19.48 18.56 18.70 986072
2022-09-22 18.41 18.90 18.34 18.63 967654
2022-09-23 18.34 18.70 18.05 18.59 1849189
2022-09-26 18.45 19.29 18.23 18.26 1099107
2022-09-27 18.65 18.99 18.51 18.75 946314
2022-09-28 19.11 19.50 18.74 19.00 1140571
2022-09-29 18.87 19.18 18.17 19.11 1487324
2022-09-30 19.13 20.04 19.10 19.28 948975
2022-10-03 19.40 20.13 19.20 19.96 949645
2022-10-04 21.51 21.68 20.68 21.49 1321373
2022-10-05 21.29 22.40 20.95 22.25 1131759
2022-10-06 22.36 22.36 21.20 21.34 953605
2022-10-07 21.09 21.43 20.52 20.61 910359
2022-10-10 20.52 21.61 20.10 21.28 772029
2022-10-11 21.35 21.40 20.12 20.48 1036432
2022-10-12 20.22 21.08 20.20 20.86 791985
2022-10-13 20.41 21.45 20.12 21.43 551139
2022-10-14 21.77 21.78 20.59 20.67 632156
2022-10-17 21.17 21.80 21.00 21.60 754230
2022-10-18 22.01 22.09 20.75 21.45 728367
2022-10-19 21.22 21.37 20.16 20.50 1000115
2022-10-20 20.52 21.02 20.31 20.37 443047
2022-10-21 20.52 21.42 20.31 21.24 756804
2022-10-24 21.24 21.84 20.82 21.73 900244
2022-10-25 21.68 22.19 21.46 21.92 625427
2022-10-26 21.77 22.82 21.76 22.30 574753
2022-10-27 22.55 22.87 21.74 21.88 567671
2022-10-28 22.00 22.69 21.76 22.65 818435
2022-10-31 22.52 22.61 21.96 21.98 616695
2022-11-01 22.39 22.96 22.38 22.52 651631
2022-11-02 22.39 23.34 22.01 22.32 713807
2022-11-03 21.86 22.45 21.58 21.80 645325
2022-11-04 24.28 27.18 24.05 25.66 2056264
2022-11-07 26.20 27.43 25.62 27.24 1957072
2022-11-08 27.15 28.01 26.49 26.84 1318265
2022-11-09 26.62 27.32 25.86 25.96 1082091
2022-11-10 26.82 27.54 26.16 27.43 1284370
2022-11-11 27.05 27.76 26.72 27.35 1210997
2022-11-14 27.29 27.79 26.84 26.85 795199
2022-11-15 27.31 28.28 27.26 27.35 977019
2022-11-16 27.06 28.06 26.85 27.31 1146729
2022-11-17 27.03 27.48 26.70 27.25 583133
2022-11-18 27.63 27.85 26.73 27.02 537380
2022-11-21 27.04 27.25 26.68 26.70 440894
2022-11-22 26.72 27.41 26.54 27.41 526030
2022-11-23 27.23 27.56 26.97 27.25 477080
2022-11-25 27.03 27.36 26.91 27.23 216407
2022-11-28 27.20 28.13 26.84 26.95 751811
2022-11-29 27.25 27.96 26.83 27.26 705103
2022-11-30 27.54 28.26 26.90 28.22 1338255
2022-12-01 27.62 28.41 26.79 27.03 888134
2022-12-02 26.61 27.66 26.61 27.61 640985
2022-12-05 27.59 27.59 26.22 26.57 659386
2022-12-06 26.40 26.63 25.24 25.62 782999
2022-12-07 25.37 26.13 25.25 25.59 521607
2022-12-08 25.80 26.34 25.34 25.80 716669
2022-12-09 25.59 25.92 25.34 25.42 564222
2022-12-12 25.31 26.12 25.06 25.50 771512
2022-12-13 26.49 26.90 25.95 26.24 786578
2022-12-14 26.00 26.98 25.66 25.90 742168
2022-12-15 25.57 25.90 25.06 25.19 918950
2022-12-16 25.07 26.83 24.86 26.67 3413349
2022-12-19 26.65 26.87 25.12 25.17 889678
2022-12-20 25.00 25.71 24.98 25.52 582160
2022-12-21 25.57 26.31 25.57 26.26 622473
2022-12-22 26.01 26.34 25.75 26.14 551639
2022-12-23 25.95 26.10 25.57 25.73 621794
2022-12-27 25.97 25.97 24.86 25.10 688663
2022-12-28 24.95 25.52 24.70 24.80 663961
2022-12-29 24.85 25.75 24.85 25.09 680950
2022-12-30 24.82 25.36 24.54 25.31 747873
2023-01-03 25.54 25.91 24.88 24.92 614861
2023-01-04 25.06 25.49 25.04 25.20 555484
2023-01-05 25.00 25.39 24.80 25.06 519338
2023-01-06 25.50 26.57 25.33 26.05 591882
2023-01-09 26.38 26.38 25.52 26.09 752107
2023-01-10 26.00 26.74 25.96 26.52 526841
2023-01-11 26.44 26.69 25.85 26.17 668458
2023-01-12 26.08 26.87 25.53 26.86 807974
2023-01-13 26.44 26.94 26.13 26.57 786409
2023-01-17 26.57 26.67 26.05 26.22 551505
2023-01-18 26.14 26.89 26.09 26.19 934608
2023-01-19 26.05 26.97 25.87 26.90 855904
2023-01-20 27.09 27.63 26.41 27.59 858022
2023-01-23 27.65 29.20 27.50 29.16 1003634
2023-01-24 29.26 30.74 29.10 30.38 1048043
2023-01-25 28.04 30.88 28.03 30.84 1225640
2023-01-26 31.07 31.24 29.06 29.99 900986
2023-01-27 30.00 31.55 29.91 30.85 767934
2023-01-30 30.71 30.85 29.02 29.08 915321
2023-01-31 28.89 29.77 28.70 29.55 798139
2023-02-01 29.39 29.53 28.50 29.16 740394
2023-02-02 29.34 29.99 29.12 29.91 694765
2023-02-03 29.91 30.95 29.35 30.14 859718
2023-02-06 29.89 30.24 29.51 29.80 500813
2023-02-07 29.60 29.74 28.84 29.45 814628
2023-02-08 29.05 29.05 27.04 27.07 940958
2023-02-09 27.22 27.38 25.97 26.23 1110811
2023-02-10 26.21 26.39 25.76 26.15 759073
2023-02-13 25.99 26.29 25.31 26.18 769970
2023-02-14 25.98 26.99 25.72 26.63 983647
2023-02-15 26.30 26.86 26.30 26.72 670511
2023-02-16 26.28 26.36 25.26 25.57 832457
2023-02-17 25.59 25.76 24.90 25.74 914745
2023-02-21 28.94 29.17 26.90 26.99 3000671
2023-02-22 27.00 28.07 26.62 27.01 1110746
2023-02-23 27.23 27.23 25.54 25.81 1263501
2023-02-24 24.20 24.22 22.02 23.00 3139373
2023-02-27 22.75 23.75 22.43 23.07 1167696
2023-02-28 22.85 23.10 22.40 22.80 1690098
2023-03-01 22.69 23.11 22.42 22.60 874569
2023-03-02 22.38 22.70 22.12 22.61 758339
2023-03-03 22.82 23.30 22.73 22.84 858272
2023-03-06 24.45 24.45 22.86 23.09 1528439
2023-03-07 22.88 23.19 22.09 22.79 1154418
2023-03-08 22.74 22.94 22.08 22.66 1254603
2023-03-09 22.71 23.22 22.58 23.00 1232221
2023-03-10 23.10 23.23 22.20 22.61 1541755
2023-03-13 22.36 22.96 22.11 22.55 1312152
2023-03-14 23.00 23.83 22.78 23.52 1002247
2023-03-15 23.27 23.82 22.80 23.52 962978
2023-03-16 23.52 24.26 23.16 24.18 1102942
2023-03-17 24.11 24.41 23.42 23.67 3299291
2023-03-20 23.85 24.45 23.40 23.76 1227492
2023-03-21 23.86 23.96 22.97 23.03 990632
2023-03-22 23.00 23.05 22.29 22.34 1127871
2023-03-23 22.57 22.93 22.03 22.26 928655
2023-03-24 22.15 22.75 22.01 22.49 830246
2023-03-27 22.52 23.13 22.39 23.01 717928
2023-03-28 22.88 23.00 22.33 22.60 631286
2023-03-29 22.87 22.99 22.59 22.72 742536
2023-03-30 22.77 23.04 22.60 23.00 896444
2023-03-31 23.08 23.36 22.88 23.27 825740
2023-04-03 23.14 23.32 23.01 23.28 915125
2023-04-04 23.33 23.39 23.00 23.31 1221735
2023-04-05 23.27 23.62 22.87 23.20 681066
2023-04-06 23.31 24.24 23.08 23.91 662421
2023-04-10 23.81 23.87 23.46 23.75 701768
2023-04-11 23.69 23.99 23.44 23.51 576922
2023-04-12 23.78 23.86 23.46 23.69 687198
2023-04-13 23.80 25.04 23.75 24.75 934491
2023-04-14 24.75 25.20 24.48 24.55 851331
2023-04-17 24.72 25.08 24.51 25.02 754469
2023-04-18 25.25 25.28 24.71 25.00 965449
2023-04-19 24.93 25.24 24.56 25.10 575819
2023-04-20 24.92 25.08 24.67 24.76 558510
2023-04-21 24.88 26.14 24.76 25.98 1604254
2023-04-24 25.88 25.88 25.20 25.40 612749
2023-04-25 25.32 25.39 24.81 24.94 623166
2023-04-26 24.75 25.00 24.22 24.45 553584
2023-04-27 24.32 24.66 24.17 24.49 543612
2023-04-28 24.40 25.25 24.31 25.15 733219
2023-05-01 24.96 25.35 24.92 25.16 551616
2023-05-02 25.01 25.14 24.00 24.62 868678
2023-05-03 24.73 25.95 24.70 25.39 1164448
2023-05-04 25.26 25.76 24.73 25.50 738190
2023-05-05 24.64 25.20 23.24 24.50 1217512
2023-05-08 24.50 24.50 23.85 24.14 643323
2023-05-09 23.97 24.47 23.42 24.25 794481
2023-05-10 24.58 24.97 24.39 24.44 809803
2023-05-11 24.26 24.39 23.78 24.25 861232
2023-05-12 24.35 24.69 24.17 24.69 561814
2023-05-15 24.74 25.94 24.60 25.64 1254911
2023-05-16 25.31 25.89 24.73 24.87 813473
2023-05-17 24.87 25.03 24.18 25.01 765961
2023-05-18 24.92 25.07 24.47 24.89 606887
2023-05-19 25.12 25.74 25.05 25.34 764926
2023-05-22 25.46 25.93 25.37 25.74 872335
2023-05-23 25.73 27.05 25.73 26.73 1218897
2023-05-24 26.74 27.24 25.75 26.10 1143482
2023-05-25 25.31 26.40 25.31 25.77 710476
2023-05-26 25.81 26.26 25.66 26.05 618152
2023-05-30 26.08 26.50 25.42 25.95 623862
2023-05-31 26.05 26.91 25.74 26.67 1267451
2023-06-01 25.67 26.92 25.50 26.89 815404
2023-06-02 27.16 27.36 26.90 27.29 664056
2023-06-05 27.02 27.37 26.58 26.68 737606
2023-06-06 26.81 26.93 25.84 26.04 796881
2023-06-07 25.94 26.42 25.63 25.90 587744
2023-06-08 25.84 26.08 25.54 25.88 428715
2023-06-09 25.97 26.10 25.34 25.43 816982
2023-06-12 25.47 26.97 25.41 26.92 946428
2023-06-13 27.02 27.48 26.61 26.67 1037124
2023-06-14 26.50 26.74 25.77 26.02 691705
2023-06-15 25.89 26.04 25.59 25.98 660191
2023-06-16 26.13 26.16 25.08 25.23 2078627
2023-06-20 25.18 25.26 24.80 24.82 825759
2023-06-21 24.62 25.11 24.41 24.92 580668
2023-06-22 24.92 24.98 24.55 24.91 480172
2023-06-23 24.80 24.90 24.53 24.56 1817007
2023-06-26 24.47 24.47 23.56 23.77 1056562
2023-06-27 23.83 24.92 23.65 24.74 818430
2023-06-28 24.74 25.15 24.38 24.88 730319
2023-06-29 24.79 25.37 24.70 24.97 1124477
2023-06-30 25.11 25.11 24.19 24.53 887297
2023-07-03 24.41 24.85 24.38 24.62 320322
2023-07-05 24.59 24.99 24.33 24.39 1238047
2023-07-06 24.06 24.12 22.80 22.84 1058430
2023-07-07 22.82 23.38 22.80 22.99 731949
2023-07-10 22.96 23.56 22.83 23.43 990332
2023-07-11 23.46 23.50 23.05 23.13 448382
2023-07-12 23.58 24.46 23.43 23.84 828143
2023-07-13 23.84 23.87 23.33 23.37 594781
2023-07-14 23.36 23.36 22.76 23.09 673531
2023-07-17 23.12 23.52 23.01 23.03 671258
2023-07-18 23.05 23.36 22.68 22.84 862181
2023-07-19 22.94 23.19 22.83 23.05 564370
2023-07-20 13.70 13.93 12.56 12.70 13533221
2023-07-21 12.98 14.36 12.90 14.35 6144401
2023-07-24 14.15 14.45 13.84 14.03 2619997
2023-07-25 14.00 14.24 13.92 13.99 1450195
2023-07-26 13.95 14.14 13.77 14.05 983130
2023-07-27 14.12 14.15 13.64 13.76 921391
2023-07-28 13.83 14.20 13.81 14.14 751264
2023-07-31 14.10 14.24 13.94 14.08 838007
2023-08-01 14.07 14.26 13.87 14.24 895924
2023-08-02 14.06 14.10 13.70 14.04 691807
2023-08-03 14.00 14.09 13.72 13.97 956507
2023-08-04 13.92 14.27 13.51 13.62 1374906
2023-08-07 13.50 13.51 12.92 12.96 1732941
2023-08-08 13.00 13.42 12.88 13.37 1263714
2023-08-09 13.40 13.60 13.26 13.50 1169556
2023-08-10 13.46 13.85 13.23 13.38 1280012
2023-08-11 13.26 13.56 13.20 13.37 1163087
2023-08-14 13.24 13.31 12.91 13.22 800390
2023-08-15 13.16 13.22 12.82 13.14 1117860
2023-08-16 13.05 13.18 12.78 12.86 862285
2023-08-17 12.86 13.00 12.71 12.71 825006
2023-08-18 12.61 12.82 12.24 12.28 1226088
2023-08-21 12.22 12.84 12.14 12.70 1140246
2023-08-22 12.79 13.06 12.68 12.90 727815
2023-08-23 12.90 13.12 12.82 12.97 835051
2023-08-24 12.99 12.99 12.80 12.85 1151322
2023-08-25 12.89 12.98 12.57 12.89 833885
2023-08-28 12.98 13.27 12.97 13.11 994988
2023-08-29 13.06 13.06 12.81 13.04 875884
2023-08-30 13.04 13.07 12.87 12.90 779397
2023-08-31 12.90 12.95 12.65 12.66 831019
2023-09-01 12.80 12.82 12.49 12.51 993944
2023-09-05 12.48 12.48 12.08 12.25 1212041
2023-09-06 12.25 12.35 11.86 12.07 1166602
2023-09-07 11.95 11.99 11.48 11.56 1845950
2023-09-08 11.14 11.20 10.58 11.00 2224943
2023-09-11 10.73 10.73 10.73 10.73 295494
2023-09-12 10.68 10.82 10.47 10.49 1858185
2023-09-13 10.50 10.60 9.98 10.00 2912978
2023-09-14 10.02 10.27 9.89 10.04 2261321
2023-09-15 10.05 10.14 9.74 9.82 6902801
2023-09-18 9.79 9.79 9.47 9.63 1368525
2023-09-19 9.60 9.85 9.60 9.85 1650131
2023-09-20 9.82 9.88 9.35 9.37 1285023
2023-09-21 9.26 9.33 9.07 9.14 1419323
2023-09-22 9.16 9.52 8.90 9.35 2258187
2023-09-25 9.28 9.34 9.03 9.21 1516686
2023-09-26 9.19 9.58 9.17 9.25 1157308
2023-09-27 9.32 9.38 9.10 9.26 1365794
2023-09-28 9.25 9.30 9.10 9.21 1124701
2023-09-29 9.30 9.49 9.29 9.37 1192853
2023-10-02 9.38 9.38 8.94 8.99 1208561
2023-10-03 8.99 9.20 8.91 9.18 827706
2023-10-04 9.19 9.19 8.81 8.93 802332
2023-10-05 8.88 9.07 8.74 8.97 1248391
2023-10-06 8.73 8.99 8.69 8.85 711451
2023-10-09 8.79 8.82 8.37 8.65 738355
2023-10-10 8.67 8.97 8.65 8.88 970806
2023-10-11 8.80 9.00 8.77 8.86 905942
2023-10-12 8.88 8.88 8.31 8.33 1086389
2023-10-13 8.33 8.54 8.21 8.37 1162464
2023-10-16 8.37 8.56 8.18 8.52 1218018
2023-10-17 8.46 8.78 8.41 8.55 1019621
2023-10-18 8.60 8.60 8.30 8.38 1065937
2023-10-19 8.33 8.33 8.09 8.20 1067562
2023-10-20 8.24 8.58 8.10 8.45 1404743
2023-10-23 8.46 8.50 8.17 8.17 1137360
2023-10-24 8.21 8.52 8.20 8.51 1213765
2023-10-25 8.35 8.47 8.26 8.31 1090856
2023-10-26 8.38 8.39 8.09 8.11 1116159
2023-10-27 8.19 8.22 7.74 7.76 1063154
2023-10-30 7.77 8.11 7.74 8.05 1071097
2023-10-31 8.05 8.05 7.87 7.93 967008
2023-11-01 7.94 8.04 7.77 7.79 1490305
2023-11-02 7.87 8.19 7.72 8.19 1518865
2023-11-03 8.33 9.34 8.33 8.76 2187465
2023-11-06 8.77 8.87 8.55 8.63 1455919
2023-11-07 8.64 8.70 8.32 8.44 1367036
2023-11-08 8.38 8.85 8.22 8.59 1403471
2023-11-09 8.65 8.75 8.06 8.14 1269714
2023-11-10 8.22 8.80 8.19 8.79 2818232
2023-11-13 8.88 9.28 8.52 9.18 1997325
2023-11-14 9.54 9.95 9.28 9.86 2372373
2023-11-15 9.86 10.13 9.62 9.68 2056220
2023-11-16 9.64 9.72 9.42 9.64 1430502
2023-11-17 9.80 9.93 9.65 9.69 1123200
2023-11-20 9.71 10.00 9.62 9.80 926828
2023-11-21 9.67 9.73 9.43 9.43 909200
2023-11-22 9.62 9.88 9.50 9.84 1097948
2023-11-24 9.81 10.05 9.70 9.76 404293
2023-11-27 9.71 9.78 9.32 9.50 966261
2023-11-28 9.47 9.66 9.40 9.60 800733
2023-11-29 9.72 10.01 9.72 9.82 982502
2023-11-30 9.90 10.11 9.45 9.49 1042034
2023-12-01 9.41 9.71 9.12 9.69 1028305
2023-12-04 9.61 9.90 9.40 9.57 1405769
2023-12-05 9.50 9.50 9.03 9.29 1265096
2023-12-06 9.37 9.59 9.21 9.46 794740
2023-12-07 9.54 9.61 9.28 9.59 983736
2023-12-08 9.53 9.84 9.38 9.62 928722
2023-12-11 9.61 9.62 9.27 9.47 1032354
2023-12-12 9.41 9.41 9.03 9.22 944218
2023-12-13 9.23 10.10 9.23 10.06 1323434
2023-12-14 10.28 10.57 9.95 10.04 1697487
2023-12-15 10.15 10.33 9.87 9.96 4573965
2023-12-18 9.98 10.16 9.71 9.72 904158
2023-12-19 9.84 10.16 9.78 10.03 1214886
2023-12-20 9.98 10.15 9.58 9.61 1337852
2023-12-21 9.79 10.00 9.66 9.89 738619
2023-12-22 9.96 10.32 9.95 10.11 1037923
2023-12-26 10.17 10.32 10.03 10.19 648703
2023-12-27 10.27 10.37 10.05 10.22 828363
2023-12-28 10.20 10.40 10.13 10.29 938574
2023-12-29 10.27 10.27 10.03 10.06 724202
2024-01-02 10.00 10.67 9.85 10.51 1068766
2024-01-03 10.39 10.39 10.01 10.08 728703
2024-01-04 10.14 10.30 9.94 10.27 906045
2024-01-05 10.18 10.27 9.91 10.03 585096
2024-01-08 9.93 10.33 9.73 10.33 892646
2024-01-09 10.18 10.46 10.07 10.18 966008
2024-01-10 10.10 10.50 9.94 10.31 1095522
2024-01-11 10.31 10.45 10.04 10.34 1294216
2024-01-12 10.47 10.93 10.32 10.37 587268
2024-01-16 10.34 10.34 10.09 10.11 870311
2024-01-17 9.91 10.05 9.78 10.03 767536
2024-01-18 10.09 10.10 9.72 9.79 901988
2024-01-19 9.84 9.84 9.47 9.49 756959
2024-01-22 9.51 9.80 9.42 9.60 812972
2024-01-23 9.77 10.02 9.54 9.97 1563377
2024-01-24 10.04 10.12 9.58 9.63 1948786
2024-01-25 9.74 9.90 9.58 9.70 1243305
2024-01-26 9.67 9.86 9.41 9.55 674303
2024-01-29 8.94 9.52 8.51 9.52 1624931
2024-01-30 9.43 9.46 9.12 9.40 1398273
2024-01-31 9.35 9.94 9.31 9.40 1600321
2024-02-01 9.44 9.44 8.86 9.12 1039009
2024-02-02 8.97 9.13 8.62 8.67 1036646
2024-02-05 8.54 8.69 8.42 8.60 855473
2024-02-06 8.52 9.04 8.43 8.99 1390772
2024-02-07 8.98 9.26 8.88 9.06 1134569
2024-02-08 9.02 9.25 9.00 9.23 554571
2024-02-09 9.30 9.46 9.25 9.29 1427054
2024-02-12 9.30 9.76 9.30 9.74 1267829
2024-02-13 9.60 9.60 8.74 8.85 1391501
2024-02-14 9.10 9.89 9.10 9.79 1399112
2024-02-15 9.90 10.39 9.82 10.31 1209969
2024-02-16 10.27 10.45 9.99 10.25 934255
2024-02-20 10.21 10.48 10.07 10.23 1355203
2024-02-21 9.90 10.13 9.76 10.11 1258843
2024-02-22 10.04 10.34 9.75 10.30 1330798
2024-02-23 10.50 11.82 10.35 11.53 2307452
2024-02-26 11.53 11.98 11.21 11.90 1505833
2024-02-27 12.00 12.00 11.27 11.43 2275828
2024-02-28 11.31 11.88 11.23 11.60 1524069
2024-02-29 11.74 11.79 11.22 11.24 1215959
2024-03-01 11.33 11.59 11.14 11.24 1313585
2024-03-04 11.29 11.43 11.02 11.19 819201
2024-03-05 11.18 11.41 10.84 10.88 693012
2024-03-06 11.05 11.09 10.75 10.92 949686
2024-03-07 11.08 11.33 10.98 11.26 761771
2024-03-08 11.40 11.65 11.19 11.36 651781
2024-03-11 11.40 11.76 11.32 11.40 686186
2024-03-12 11.43 11.51 10.73 10.73 970457
2024-03-13 10.73 11.05 10.73 10.95 1064884
2024-03-14 10.81 10.90 10.47 10.52 1086181
2024-03-15 10.47 10.78 10.43 10.76 1911580
2024-03-18 10.90 10.90 10.59 10.68 1111567
2024-03-19 10.70 10.84 9.87 10.00 1349679
2024-03-20 9.86 10.28 9.77 10.17 906544
2024-03-21 10.28 10.48 10.07 10.09 847991
2024-03-22 10.09 10.18 9.96 10.05 511002
2024-03-25 9.99 10.11 9.94 10.00 442588
2024-03-26 10.11 10.21 9.96 9.97 603634
2024-03-27 10.01 10.24 9.78 10.10 995069
2024-03-28 10.16 10.34 10.03 10.13 738256
2024-04-01 10.14 10.29 9.91 10.20 740820
2024-04-02 9.97 9.97 9.60 9.62 1000367
2024-04-03 9.47 9.70 9.27 9.69 1158603
2024-04-04 9.77 9.88 9.45 9.47 909208
2024-04-05 9.29 9.46 9.20 9.34 529004
2024-04-08 9.40 9.50 9.22 9.49 649675
2024-04-09 9.51 9.91 9.43 9.53 618812
2024-04-10 9.22 9.26 9.00 9.09 912339
2024-04-11 9.18 9.39 9.01 9.24 745441
2024-04-12 9.20 9.23 8.84 8.97 781830
2024-04-15 8.97 8.99 8.44 8.57 770040
2024-04-16 8.48 8.57 8.34 8.36 660988
2024-04-17 8.45 8.53 8.21 8.25 772460
2024-04-18 8.22 8.31 7.94 7.96 1066786
2024-04-19 7.95 8.21 7.76 7.95 1079678
2024-04-22 8.02 8.40 7.91 8.10 1090638
2024-04-23 8.10 8.29 8.07 8.13 769272
2024-04-24 8.10 8.29 8.02 8.04 767449
2024-04-25 7.99 8.00 7.61 7.63 901393
2024-04-26 7.74 8.28 7.64 8.23 1106208
2024-04-29 8.31 8.50 8.25 8.37 635422
2024-04-30 8.36 8.49 8.20 8.46 1064161
2024-05-01 8.45 8.99 8.31 8.74 1655404
2024-05-02 8.91 9.20 8.75 9.18 1122368
2024-05-03 10.13 10.59 10.02 10.39 1691826
2024-05-06 10.46 10.59 10.13 10.22 1241862
2024-05-07 10.34 10.46 9.86 9.93 807457
2024-05-08 9.81 9.89 9.49 9.54 1260959
2024-05-09 9.61 9.68 9.49 9.56 684618
2024-05-10 9.51 9.72 9.36 9.44 786762
2024-05-13 9.63 9.93 9.57 9.77 713287
2024-05-14 9.94 10.35 9.82 10.08 482525
2024-05-15 10.34 10.39 9.87 10.02 846749
2024-05-16 9.99 10.09 9.84 9.93 420996
2024-05-17 9.94 10.07 9.61 9.73 644741
2024-05-20 9.76 9.91 9.60 9.69 567223
2024-05-21 9.62 10.35 9.60 10.21 883057
2024-05-22 10.17 11.40 10.12 11.37 1629897
2024-05-23 11.37 11.51 10.56 10.65 906720
2024-05-24 10.75 10.83 10.51 10.55 479615
2024-05-28 10.60 10.88 10.60 10.73 767615
2024-05-29 10.50 10.56 10.09 10.10 735818
2024-05-30 10.23 10.44 9.95 10.39 924219
2024-05-31 10.41 10.58 10.19 10.27 971027
2024-06-03 10.57 11.26 10.38 10.63 982795
2024-06-04 10.64 11.27 10.46 10.58 746964
2024-06-05 12.18 13.09 12.00 12.66 3486411
2024-06-06 12.89 12.89 11.90 11.98 1702938
2024-06-07 11.76 11.83 11.02 11.23 2231201
2024-06-10 10.91 11.22 10.49 11.21 1134468
2024-06-11 11.12 11.12 10.61 10.63 1412262
2024-06-12 11.02 11.23 10.34 10.48 1438314
2024-06-13 10.44 10.44 10.08 10.36 1210283
2024-06-14 10.13 10.27 9.62 9.75 1383950
2024-06-17 9.69 9.75 9.00 9.18 2534709
2024-06-18 9.10 9.15 8.91 8.95 1017910
2024-06-20 8.93 9.07 8.68 8.95 1120302
2024-06-21 8.97 9.18 8.82 9.14 6789242
2024-06-24 9.18 9.39 8.95 9.16 1175478
2024-06-25 9.13 9.27 8.96 9.22 1050330
2024-06-26 9.34 9.41 9.01 9.10 1395180
2024-06-27 9.05 9.14 8.84 8.87 811276
2024-06-28 8.92 8.97 8.76 8.90 2361630
2024-07-01 8.81 9.14 8.81 9.10 588058
2024-07-02 9.08 9.09 8.76 8.85 974565
2024-07-03 8.92 9.03 8.74 8.76 295130
2024-07-05 8.76 8.76 8.40 8.53 614724
2024-07-08 8.60 8.60 8.26 8.43 973110
2024-07-09 8.44 8.51 8.25 8.37 839996
2024-07-10 8.39 8.42 8.25 8.37 863671
2024-07-11 8.65 9.36 8.52 9.16 1342772
2024-07-12 9.33 9.64 9.21 9.37 1123716
2024-07-15 9.40 9.65 9.31 9.57 737186
2024-07-16 9.72 10.25 9.66 10.23 1209233
2024-07-17 10.10 10.56 9.98 10.27 1056851
2024-07-18 10.20 10.41 10.06 10.22 1177932
2024-07-19 10.22 10.43 9.98 10.03 856694
2024-07-22 10.14 10.33 9.71 10.15 721009
2024-07-23 10.10 10.33 9.92 10.20 602028
2024-07-24 10.06 10.47 10.03 10.10 684999
2024-07-25 10.17 10.88 10.09 10.66 771417
2024-07-26 10.90 11.00 10.58 10.70 608690
2024-07-29 10.73 10.85 10.38 10.50 662743
2024-07-30 10.52 10.61 10.03 10.14 697073
2024-07-31 10.18 10.55 9.89 10.16 753141
2024-08-01 10.00 10.10 9.61 9.73 1163788
2024-08-02 9.38 9.44 9.02 9.21 1132687
2024-08-05 8.51 8.79 8.42 8.65 1054918
2024-08-06 8.75 8.89 8.47 8.60 908413
2024-08-07 8.83 8.83 8.26 8.31 1128446
2024-08-08 8.30 8.66 8.22 8.62 717507
2024-08-09 8.61 8.82 8.50 8.71 969338
2024-08-12 8.72 8.75 8.42 8.47 981109
2024-08-13 8.55 8.62 8.40 8.50 622188
2024-08-14 8.53 8.62 8.26 8.40 544205
2024-08-15 8.67 8.81 8.54 8.66 730349
2024-08-16 8.60 8.70 8.47 8.62 555445
2024-08-19 8.56 8.78 8.53 8.77 645088
2024-08-20 8.83 8.88 8.61 8.81 463153
2024-08-21 8.90 8.97 8.45 8.67 638036
2024-08-22 8.64 8.70 8.31 8.32 682036
2024-08-23 8.35 8.77 8.35 8.77 755295
2024-08-26 8.82 8.84 8.54 8.62 496398
2024-08-27 8.54 8.71 8.26 8.35 419223
2024-08-28 8.27 8.39 8.13 8.27 389872
2024-08-29 8.42 8.58 8.19 8.30 503615
2024-08-30 8.30 8.44 8.16 8.26 556055
2024-09-03 8.15 8.35 7.77 7.78 683145
2024-09-04 7.78 7.80 7.59 7.60 539919
2024-09-05 7.65 7.76 7.52 7.65 598614
2024-09-06 7.65 7.82 7.60 7.76 742479
2024-09-09 7.71 7.98 7.41 7.82 1106516
2024-09-10 7.99 8.07 7.79 7.98 781801
2024-09-11 7.92 7.93 7.73 7.83 526175
2024-09-12 7.83 7.92 7.58 7.86 848271
2024-09-13 7.92 8.16 7.92 8.11 674298
2024-09-16 8.17 8.17 7.85 7.87 1125679
2024-09-17 7.97 8.15 7.87 7.93 635548
2024-09-18 7.94 8.13 7.79 7.80 844804
2024-09-19 8.02 8.14 7.83 7.94 593077
2024-09-20 7.91 7.91 7.76 7.76 2048155
2024-09-23 7.79 7.84 7.54 7.60 713189
2024-09-24 7.62 7.64 7.42 7.54 761335
2024-09-25 7.49 7.58 7.23 7.26 762540
2024-09-26 7.34 7.38 7.21 7.30 625763
2024-09-27 7.42 7.61 7.40 7.53 1631897
2024-09-30 7.45 7.77 7.41 7.49 553901
2024-10-01 7.44 7.57 7.12 7.56 1087593
2024-10-02 7.52 7.79 7.33 7.68 695045
2024-10-03 7.59 7.66 7.32 7.33 661322
2024-10-04 7.44 7.76 7.39 7.74 836339
2024-10-07 7.65 7.79 7.29 7.40 530475
2024-10-08 7.41 7.44 7.26 7.32 564494
2024-10-09 7.30 7.42 7.20 7.33 523237
2024-10-10 7.24 7.44 7.20 7.34 589834
2024-10-11 7.34 7.64 7.31 7.59 689067
2024-10-14 7.54 7.77 7.54 7.67 545295
2024-10-15 7.60 7.79 7.54 7.75 754435
2024-10-16 7.76 7.94 7.66 7.87 817691
2024-10-17 7.87 7.90 7.70 7.72 741690
2024-10-18 7.75 7.80 7.56 7.63 451390
2024-10-21 7.62 7.76 7.57 7.65 747332
2024-10-22 7.62 7.69 7.48 7.61 623284
2024-10-23 7.59 7.68 7.50 7.52 851541
2024-10-24 7.52 7.53 7.24 7.35 732614
2024-10-25 7.36 7.76 7.36 7.48 1110804
2024-10-28 7.57 7.92 7.50 7.75 1904112
2024-10-29 7.75 7.78 7.56 7.61 782124
2024-10-30 7.55 7.82 7.53 7.60 802362
2024-10-31 7.65 7.66 7.45 7.49 1273709
2024-11-01 7.14 9.74 7.12 9.26 7288833
2024-11-04 9.26 9.51 9.03 9.37 1548422
2024-11-05 9.33 9.65 9.20 9.64 1111845
2024-11-06 9.80 10.44 9.52 10.17 2141063
2024-11-07 10.04 10.30 9.75 9.77 902277
2024-11-08 9.70 9.81 9.48 9.60 940693
2024-11-11 9.73 10.13 9.61 9.87 817386
2024-11-12 9.75 9.75 9.16 9.25 1087867
2024-11-13 9.35 9.43 8.96 8.98 697166
2024-11-14 8.92 9.10 8.63 8.64 766274
2024-11-15 8.70 8.71 7.86 8.01 1480726
2024-11-18 8.01 8.02 7.00 7.03 2251388
2024-11-19 7.09 7.37 6.86 6.93 2295348
2024-11-20 6.86 7.03 6.62 6.74 1473720
2024-11-21 6.74 7.00 6.56 6.95 1848265
2024-11-22 7.00 7.27 6.88 7.12 891751
2024-11-25 7.21 7.59 7.21 7.44 1338192
2024-11-26 7.38 7.66 7.23 7.62 836576
2024-11-27 7.63 8.26 7.63 7.86 1117507
2024-11-29 7.86 8.00 7.66 7.96 439261
2024-12-02 7.93 8.37 7.92 8.15 1901575
2024-12-03 10.00 10.00 8.95 9.20 4080799
2024-12-04 9.21 9.21 8.25 8.38 3137487
2024-12-05 8.30 8.39 7.96 7.97 1712237
2024-12-06 7.95 8.52 7.90 8.35 1553652
2024-12-09 8.41 8.77 8.21 8.72 853935
2024-12-10 8.70 8.80 8.08 8.09 1008853
2024-12-11 8.09 8.11 7.76 7.82 698683
2024-12-12 7.70 7.76 7.34 7.43 1523354
2024-12-13 7.45 7.57 7.28 7.45 1430086
2024-12-16 7.42 7.83 7.32 7.56 1098484
2024-12-17 7.48 7.57 7.25 7.35 1148856
2024-12-18 7.42 7.62 7.03 7.16 1044957
2024-12-19 7.24 7.47 7.04 7.37 1101318
2024-12-20 7.34 7.56 7.23 7.34 3745691
2024-12-23 7.39 7.52 7.26 7.34 771107
2024-12-24 7.35 7.45 7.15 7.38 413977
2024-12-26 7.27 7.43 7.17 7.40 788104
2024-12-27 7.37 7.64 7.33 7.47 936600
2024-12-30 7.37 7.46 7.27 7.33 844996
2024-12-31 7.40 7.56 7.22 7.34 719795
2025-01-02 7.45 7.60 7.24 7.27 646504
2025-01-03 7.31 7.57 7.23 7.50 655787
2025-01-06 7.65 8.11 7.62 7.95 1220501
2025-01-07 7.93 8.19 7.83 7.89 1777300
2025-01-08 12.55 14.45 11.47 12.48 39488344
2025-01-10 12.69 13.74 12.02 12.10 6462407
2025-01-13 11.94 12.03 10.02 10.52 4556782
2025-01-14 10.43 10.95 9.92 10.23 1962617
2025-01-15 10.63 11.24 10.28 10.50 2222084
2025-01-16 10.49 10.61 9.92 10.05 1346246
2025-01-17 10.16 10.28 10.02 10.11 1086913
2025-01-21 10.29 10.58 10.01 10.42 1402256
2025-01-22 10.40 10.57 10.21 10.53 1198525
2025-01-23 10.48 11.39 10.31 11.20 1981969
2025-01-24 11.19 11.30 10.49 10.63 1286626
2025-01-27 10.41 11.02 10.12 10.28 1726867
2025-01-28 10.26 10.76 10.09 10.59 1357302
2025-01-29 10.59 11.00 10.27 10.90 1574062
2025-01-30 10.88 11.00 10.28 10.31 1785180
2025-01-31 10.31 10.64 10.14 10.40 1023719
2025-02-03 10.19 10.34 9.70 9.98 1644265
2025-02-04 10.00 10.22 9.63 9.70 1181920
2025-02-05 9.72 10.30 9.72 10.05 980372
2025-02-06 10.15 10.67 9.97 10.23 1615957
2025-02-07 10.22 10.65 9.76 9.84 1036383
2025-02-10 10.01 10.09 9.27 9.38 1498150
2025-02-11 9.35 9.38 8.89 9.07 1772426
2025-02-12 8.91 9.14 8.84 9.11 991477
2025-02-13 9.16 9.68 9.04 9.58 1135420
2025-02-14 9.58 10.01 9.58 9.65 862834
2025-02-18 9.62 9.98 9.54 9.69 928850
2025-02-19 9.60 9.97 9.60 9.85 655687
2025-02-20 9.85 9.97 9.59 9.80 646451
2025-02-21 9.90 9.93 9.51 9.57 712706
2025-02-24 9.52 9.66 9.26 9.47 1280656
2025-02-25 9.51 9.64 8.91 9.10 1195663
2025-02-26 9.03 9.32 8.96 9.20 844790
2025-02-27 9.55 9.84 8.07 8.11 2164402
2025-02-28 8.10 8.43 7.86 8.39 1423111
2025-03-03 8.19 8.37 7.76 7.92 1238396
2025-03-04 7.72 8.36 7.61 8.20 1682288
2025-03-05 8.26 8.51 8.11 8.22 1331654
2025-03-06 8.06 8.31 7.99 8.07 1052540
2025-03-07 8.01 8.22 7.94 7.96 839152
2025-03-10 7.69 7.84 7.25 7.37 1587481
2025-03-11 7.37 7.45 6.96 7.34 1586030
2025-03-12 7.43 7.46 7.23 7.33 1072747
2025-03-13 7.28 7.38 6.96 7.00 1117157
2025-03-14 7.08 7.23 7.01 7.15 989308
2025-03-17 7.16 7.26 6.95 7.01 1283952
2025-03-18 6.91 7.15 6.75 6.93 1442797

Explore More About VIR

Coins representing dividend payouts and trends

VIR Dividend History

Discover Vir Biotechnology 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

VIR Stock Split History

Discover Vir Biotechnology 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

VIR Historical Prices

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