ZIM Historical Prices

Summary

Key Stock Metrics

11.04

(April 9, 2025)

52-Week Low

30.15

(November 20, 2024)

52-Week High

113.66

(February 14, 2013)

All-Time High

15.47

(June 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2012-09-07 91.75 93.30 91.66 93.22 0
2012-09-10 93.75 94.05 93.16 93.33 0
2012-09-11 93.07 94.00 93.07 93.70 0
2012-09-12 94.68 95.12 94.52 95.00 0
2012-09-13 94.67 96.28 94.39 96.17 0
2012-09-14 99.17 100.54 98.95 100.07 0
2012-09-17 99.65 99.66 98.62 99.02 0
2012-09-18 98.09 98.26 97.85 98.12 0
2012-09-19 97.36 97.98 97.30 97.67 0
2012-09-20 96.91 96.93 95.95 96.51 0
2012-09-21 97.42 97.66 96.75 96.96 0
2012-09-24 95.80 95.99 95.55 95.90 0
2012-09-25 95.44 95.75 94.54 94.95 0
2012-09-26 93.03 93.05 92.09 92.49 0
2012-09-27 93.18 93.89 93.15 93.62 0
2012-09-28 93.53 93.60 92.81 92.95 0
2012-10-01 93.24 93.74 92.79 92.97 0
2012-10-02 93.22 93.46 92.98 93.11 0
2012-10-03 92.97 93.18 92.71 92.75 0
2012-10-08 93.09 93.32 92.85 93.19 0
2012-10-09 93.51 93.68 92.74 92.97 0
2012-10-10 92.59 92.75 92.07 92.30 0
2012-10-11 92.22 93.02 92.20 92.79 0
2012-10-12 93.03 93.17 92.48 92.80 0
2012-10-15 92.65 92.97 92.38 92.92 0
2012-10-16 92.90 93.50 92.87 93.39 0
2012-10-17 94.85 95.81 94.77 95.63 0
2012-10-18 97.04 97.37 96.73 96.90 0
2012-10-19 96.73 96.79 95.75 96.02 0
2012-10-22 95.89 96.22 95.17 95.59 0
2012-10-23 95.04 95.09 93.77 94.03 0
2012-10-24 94.25 94.67 94.07 94.14 0
2012-10-25 94.32 94.55 93.68 94.12 0
2012-10-26 92.89 93.67 92.89 93.51 0
2012-10-31 94.14 94.38 93.95 94.23 0
2012-11-01 94.20 95.16 94.16 95.14 0
2012-11-02 95.49 95.75 94.77 94.93 0
2012-11-05 94.31 94.72 94.15 94.66 0
2012-11-06 95.07 95.34 94.82 95.11 0
2012-11-07 95.00 95.02 93.65 93.66 0
2012-11-08 93.36 93.53 92.75 92.90 0
2012-11-09 92.08 92.13 91.67 91.80 0
2012-11-12 91.69 91.99 91.66 91.77 0
2012-11-13 90.56 90.57 90.05 90.12 0
2012-11-14 90.28 90.28 89.13 89.23 0
2012-11-15 88.31 88.55 87.77 88.06 0
2012-11-16 88.35 88.65 87.92 88.41 0
2012-11-19 89.34 90.26 89.30 90.16 0
2012-11-20 90.42 90.45 89.81 90.02 0
2012-11-21 89.59 89.75 89.48 89.48 0
2012-11-23 90.15 90.62 90.15 90.56 0
2012-11-26 90.75 90.80 90.31 90.56 0
2012-11-27 90.70 90.78 89.90 90.03 0
2012-11-28 88.72 89.14 88.29 89.05 0
2012-11-29 88.76 89.10 88.62 89.10 0
2012-11-30 89.41 89.43 89.03 89.21 0
2012-12-03 89.42 89.63 89.04 89.11 0
2012-12-04 88.50 88.71 88.23 88.44 0
2012-12-05 89.22 89.65 89.12 89.31 0
2012-12-06 89.47 89.58 89.13 89.52 0
2012-12-07 89.93 90.57 89.89 90.57 0
2012-12-10 90.68 91.17 90.67 91.16 0
2012-12-11 92.19 92.68 92.15 92.32 0
2012-12-12 93.10 94.30 93.07 93.95 0
2012-12-13 94.00 94.19 93.15 93.40 0
2012-12-14 93.56 94.26 93.45 94.04 0
2012-12-17 95.31 95.57 95.27 95.52 0
2012-12-18 96.43 97.04 96.41 97.00 0
2012-12-19 98.32 98.56 98.21 98.30 0
2012-12-20 98.46 98.57 98.11 98.55 0
2012-12-21 98.33 98.34 97.69 97.92 0
2012-12-24 98.33 98.40 97.98 98.11 0
2012-12-26 98.10 98.47 98.03 98.09 0
2012-12-27 99.08 99.25 98.82 99.20 0
2012-12-28 100.19 100.26 99.74 99.86 0
2012-12-31 99.37 100.28 99.36 100.27 0
2013-01-02 103.70 104.97 103.68 104.54 0
2013-01-03 106.17 106.35 105.46 105.54 0
2013-01-04 104.77 105.62 104.74 105.53 0
2013-01-07 106.48 106.74 106.34 106.72 0
2013-01-08 105.32 105.33 104.94 105.27 0
2013-01-09 105.33 105.85 105.32 105.77 0
2013-01-10 106.56 106.87 106.41 106.83 0
2013-01-11 106.45 106.57 106.16 106.56 0
2013-01-14 107.83 107.94 107.58 107.81 0
2013-01-15 107.27 107.56 107.13 107.42 0
2013-01-16 107.84 108.08 107.70 108.07 0
2013-01-17 106.96 107.81 106.94 107.66 0
2013-01-18 107.55 107.72 107.20 107.31 0
2013-01-22 108.89 108.97 108.47 108.68 0
2013-01-23 108.94 108.97 108.34 108.47 0
2013-01-24 108.24 108.24 107.16 107.27 0
2013-01-25 107.92 108.09 107.57 107.92 0
2013-01-28 107.67 108.16 107.43 107.67 0
2013-01-29 108.82 109.27 108.81 108.98 0
2013-01-30 109.16 109.17 108.74 108.83 0
2013-01-31 107.80 108.25 107.74 108.02 0
2013-02-01 107.90 108.78 107.83 108.74 0
2013-02-04 108.18 108.27 107.80 107.85 0
2013-02-05 106.83 107.17 106.71 107.14 0
2013-02-06 106.83 106.99 106.63 106.93 0
2013-02-07 107.09 107.14 106.27 106.53 0
2013-02-08 107.71 107.83 107.46 107.68 0
2013-02-11 107.43 107.47 107.24 107.37 0
2013-02-12 109.40 110.32 109.32 110.24 0
2013-02-13 112.21 113.12 112.18 113.04 0
2013-02-14 113.42 113.66 113.41 113.52 0
2013-02-15 113.38 113.40 112.69 112.82 0
2013-02-19 111.42 111.66 111.18 111.27 0
2013-02-20 109.33 109.63 108.26 108.34 0
2013-02-21 106.24 106.35 105.38 105.75 0
2013-02-22 107.21 107.49 106.94 107.45 0
2013-02-25 108.97 109.01 107.59 107.74 0
2013-02-26 106.91 107.17 106.53 107.00 0
2013-02-27 106.31 107.30 106.22 107.00 0
2013-02-28 107.79 108.05 107.38 107.41 0
2013-03-01 106.95 107.06 106.36 106.77 0
2013-03-04 104.86 104.95 104.13 104.45 0
2013-03-05 103.55 104.41 103.51 103.99 0
2013-03-06 105.54 105.78 105.00 105.16 0
2013-03-07 104.80 105.08 104.61 104.74 0
2013-03-08 104.96 105.23 104.66 105.05 0
2013-03-11 105.32 105.47 105.02 105.25 0
2013-03-12 104.60 104.89 104.53 104.76 0
2013-03-13 104.34 104.57 104.19 104.21 0
2013-03-14 102.86 103.44 102.83 103.27 0
2013-03-15 104.40 104.73 104.36 104.70 0
2013-03-18 103.29 103.77 102.96 103.59 0
2013-03-19 103.53 103.61 102.64 102.91 0
2013-03-20 102.11 102.23 101.75 102.05 0
2013-03-21 101.98 102.19 101.80 102.04 0
2013-03-22 101.08 101.29 100.97 101.21 0
2013-03-25 101.45 101.48 100.81 101.05 0
2013-03-26 101.26 101.61 101.22 101.32 0
2013-03-27 101.03 101.30 100.64 101.21 0
2013-03-28 100.99 101.05 100.54 100.61 0
2013-04-01 100.63 100.64 100.09 100.37 0
2013-04-02 99.99 100.14 99.44 99.55 0
2013-04-03 98.37 98.43 97.58 97.72 0
2013-04-04 95.48 95.68 95.06 95.56 0
2013-04-05 96.02 96.05 95.03 95.86 0
2013-04-08 96.07 96.17 95.69 95.92 0
2013-04-09 97.60 98.26 97.58 98.08 0
2013-04-10 98.93 99.00 98.82 98.82 0
2013-04-11 98.86 98.87 98.19 98.22 0
2013-04-12 96.41 96.44 95.76 95.97 0
2013-04-15 92.60 92.75 90.52 90.53 0
2013-04-16 89.04 89.54 88.86 89.05 0
2013-04-17 87.56 87.59 86.30 86.54 0
2013-04-18 84.41 84.41 83.69 84.08 0
2013-04-19 85.71 85.85 85.45 85.58 0
2013-04-22 85.09 85.10 84.32 84.80 0
2013-04-23 83.65 84.17 83.63 84.00 0
2013-04-24 85.07 85.48 84.99 85.37 0
2013-04-25 85.78 86.54 85.78 86.19 0
2013-04-26 86.42 86.59 86.29 86.35 0
2013-04-29 86.05 86.45 86.03 86.41 0
2013-04-30 86.05 86.15 85.76 86.15 0
2013-05-01 85.33 85.33 84.27 84.33 0
2013-05-02 82.62 82.80 82.45 82.46 0
2013-05-03 82.70 84.01 82.66 83.61 0
2013-05-06 83.89 84.67 83.83 84.63 0
2013-05-07 84.83 85.03 84.24 84.34 0
2013-05-08 84.79 85.17 84.75 84.92 0
2013-05-09 85.33 85.34 84.36 84.60 0
2013-05-10 84.56 84.56 83.82 84.31 0
2013-05-13 83.65 83.72 82.85 82.87 0
2013-05-14 82.16 82.27 81.95 82.15 0
2013-05-15 80.12 80.35 79.74 80.03 0
2013-05-16 78.04 78.57 78.02 78.17 0
2013-05-17 77.39 77.51 76.91 77.13 0
2013-05-20 77.14 77.60 77.03 77.54 0
2013-05-21 76.56 77.25 76.56 77.07 0
2013-05-22 75.90 76.62 75.24 75.37 0
2013-05-23 74.00 74.07 73.43 73.98 0
2013-05-24 74.19 74.31 73.74 73.93 0
2013-05-28 74.23 74.67 73.93 73.94 0
2013-05-29 74.47 74.94 74.30 74.59 0
2013-05-30 74.64 75.19 74.40 75.12 0
2013-05-31 74.58 74.82 74.34 74.35 0
2013-06-03 74.10 74.67 73.81 74.38 0
2013-06-04 74.53 74.62 73.90 74.05 0
2013-06-05 73.23 73.45 72.46 72.64 0
2013-06-06 71.60 72.25 71.36 72.15 0
2013-06-07 71.00 71.33 70.76 71.04 0
2013-06-10 70.85 70.90 70.45 70.79 0
2013-06-11 69.99 70.13 69.69 69.75 0
2013-06-12 69.85 70.00 69.20 69.33 0
2013-06-13 68.78 69.86 68.74 69.86 0
2013-06-14 70.79 71.03 70.35 70.54 0
2013-06-17 70.31 70.35 69.39 69.72 0
2013-06-18 69.24 69.40 68.99 69.16 0
2013-06-19 70.11 70.44 69.05 69.10 0
2013-06-20 67.67 67.74 66.33 66.47 0
2013-06-21 66.90 66.93 66.10 66.65 0
2013-06-24 65.07 65.32 64.57 64.86 0
2013-06-25 64.34 64.76 64.00 64.67 0
2013-06-26 64.98 65.38 64.48 64.49 0
2013-06-27 64.51 64.89 64.50 64.65 0
2013-06-28 64.28 64.30 63.65 63.79 0
2013-07-01 62.94 63.20 62.88 63.07 0
2013-07-02 63.08 63.26 62.71 62.89 0
2013-07-03 61.58 61.67 61.38 61.43 0
2013-07-05 63.19 63.26 62.29 62.57 0
2013-07-08 62.15 62.50 62.10 62.37 0
2013-07-09 62.93 63.22 62.89 63.03 0
2013-07-10 63.76 63.79 63.28 63.44 0
2013-07-11 64.82 65.46 64.69 65.11 0
2013-07-12 65.78 65.84 65.55 65.69 0
2013-07-15 65.30 65.57 65.18 65.31 0
2013-07-16 66.09 66.30 65.94 66.17 0
2013-07-17 67.22 67.77 67.15 67.16 0
2013-07-18 67.35 67.72 67.33 67.37 0
2013-07-19 67.09 67.10 66.87 66.92 0
2013-07-22 67.54 68.10 67.54 68.01 0
2013-07-23 68.41 68.88 68.32 68.65 0
2013-07-24 68.77 68.85 67.71 68.03 0
2013-07-25 65.65 66.17 65.44 65.78 0
2013-07-26 65.81 65.82 65.33 65.37 0
2013-07-29 65.33 65.37 64.83 64.97 0
2013-07-30 64.70 64.86 64.55 64.72 0
2013-07-31 65.94 66.00 65.57 65.84 0
2013-08-01 65.93 66.17 65.69 65.94 0
2013-08-02 66.14 66.49 66.03 66.42 0
2013-08-05 66.68 66.78 66.55 66.75 0
2013-08-06 66.97 67.17 66.51 66.55 0
2013-08-07 65.95 66.20 65.87 66.05 0
2013-08-08 66.36 67.09 66.33 66.96 0
2013-08-09 67.97 68.46 67.94 68.38 0
2013-08-12 70.08 70.44 70.06 70.27 0
2013-08-13 72.30 72.34 72.00 72.30 0
2013-08-14 72.43 72.94 72.37 72.75 0
2013-08-15 72.90 73.05 72.22 73.01 0
2013-08-16 72.66 72.85 72.51 72.61 0
2013-08-19 72.96 72.97 72.35 72.57 0
2013-08-20 71.09 71.48 71.07 71.33 0
2013-08-21 71.47 71.54 70.32 70.39 0
2013-08-22 70.57 71.32 70.54 71.24 0
2013-08-23 71.60 72.26 71.52 72.13 0
2013-08-26 72.17 72.55 72.12 72.25 0
2013-08-27 70.79 70.88 70.34 70.39 0
2013-08-28 70.26 70.30 69.70 70.03 0
2013-08-29 70.36 70.54 70.24 70.46 0
2013-08-30 71.13 71.17 70.70 70.93 0
2013-09-03 74.04 74.37 73.97 74.15 0
2013-09-04 74.91 75.24 74.73 75.16 0
2013-09-05 75.37 75.58 75.15 75.17 0
2013-09-06 75.45 76.03 75.40 75.82 0
2013-09-09 76.04 76.78 76.04 76.74 0
2013-09-10 77.23 77.56 77.14 77.51 0
2013-09-11 78.05 78.42 77.97 78.36 0
2013-09-12 77.52 77.64 77.21 77.25 0
2013-09-13 76.28 76.39 76.18 76.35 0
2013-09-16 77.08 77.36 76.95 76.99 0
2013-09-17 77.40 77.48 77.14 77.20 0
2013-09-18 76.97 78.33 76.81 78.27 0
2013-09-19 79.40 79.44 78.96 78.99 0
2013-09-20 78.53 78.59 78.25 78.30 0
2013-09-23 77.56 77.64 77.33 77.36 0
2013-09-24 76.68 76.99 76.44 76.76 0
2013-09-25 76.41 76.68 76.28 76.45 0
2013-09-26 76.60 76.62 76.06 76.22 0
2013-09-27 75.94 76.18 75.85 76.12 0
2013-09-30 75.41 75.59 75.26 75.56 0
2013-10-01 75.74 75.97 75.62 75.86 0
2013-10-02 75.35 75.66 75.31 75.56 0
2013-10-03 75.52 75.61 75.09 75.18 0
2013-10-04 75.01 75.41 74.94 75.33 0
2013-10-07 74.25 74.27 73.99 74.00 0
2013-10-08 74.44 74.53 73.78 74.04 0
2013-10-09 74.07 74.09 73.64 73.87 0
2013-10-10 74.26 74.92 74.17 74.86 0
2013-10-11 75.69 75.74 75.47 75.60 0
2013-10-14 74.79 75.00 74.60 74.88 0
2013-10-15 75.63 75.69 75.27 75.47 0
2013-10-16 75.43 75.67 75.39 75.52 0
2013-10-17 76.45 76.70 76.39 76.65 0
2013-10-18 77.41 77.81 77.34 77.77 0
2013-10-21 78.35 78.41 78.07 78.17 0
2013-10-22 78.56 79.27 78.48 79.25 0
2013-10-23 79.24 79.25 78.63 79.01 0
2013-10-24 78.92 79.46 78.71 79.40 0
2013-10-25 78.99 79.21 78.94 79.12 0
2013-10-28 79.02 79.04 78.59 78.85 0
2013-10-29 77.60 77.66 77.11 77.18 0
2013-10-30 77.20 77.24 76.72 77.10 0
2013-10-31 76.77 76.78 76.34 76.45 0
2013-11-01 75.82 76.08 75.48 75.73 0
2013-11-04 75.65 76.20 75.60 76.16 0
2013-11-05 76.15 76.22 75.61 75.65 0
2013-11-06 75.19 75.33 75.01 75.26 0
2013-11-07 73.82 73.90 73.31 73.37 0
2013-11-08 73.21 73.27 72.66 72.83 0
2013-11-11 72.99 73.02 72.76 72.91 0
2013-11-12 72.46 72.67 72.14 72.35 0
2013-11-13 72.58 72.88 72.39 72.68 0
2013-11-14 72.88 73.25 72.72 73.22 0
2013-11-15 73.26 73.53 73.22 73.44 0
2013-11-18 73.55 73.70 73.27 73.40 0
2013-11-19 72.91 73.03 72.73 72.79 0
2013-11-20 72.39 72.48 71.70 72.15 0
2013-11-21 71.08 71.09 70.79 71.08 0
2013-11-22 70.85 71.01 70.81 70.95 0
2013-11-25 71.01 71.09 70.82 70.86 0
2013-11-26 70.11 70.13 69.84 69.92 0
2013-11-27 69.73 69.74 69.55 69.68 0
2013-11-29 67.40 67.77 67.38 67.69 0
2013-12-02 66.27 66.31 65.85 65.92 0
2013-12-03 65.92 65.99 65.52 65.64 0
2013-12-04 65.64 65.87 65.52 65.64 0
2013-12-05 65.55 65.63 65.31 65.31 0
2013-12-06 65.03 65.41 64.66 65.38 0
2013-12-09 65.07 65.42 65.03 65.24 0
2013-12-10 65.16 65.40 65.13 65.24 0
2013-12-11 65.09 65.10 64.26 64.32 0
2013-12-12 64.05 64.09 63.52 63.63 0
2013-12-13 64.23 64.59 64.23 64.52 0
2013-12-16 64.93 65.35 64.93 65.25 0
2013-12-17 65.71 65.72 65.32 65.42 0
2013-12-18 65.32 65.46 64.79 65.21 0
2013-12-19 65.56 65.59 65.39 65.48 0
2013-12-20 65.92 66.38 65.85 66.25 0
2013-12-23 67.47 67.89 67.45 67.79 0
2013-12-24 69.26 69.54 69.22 69.53 0
2013-12-26 69.36 69.45 69.32 69.35 0
2013-12-27 70.21 70.34 70.06 70.30 0
2013-12-30 72.50 72.97 72.48 72.81 0
2013-12-31 74.07 74.35 73.98 74.32 0
2014-01-02 72.91 73.12 72.73 72.91 0
2014-01-03 72.31 72.41 72.00 72.26 0
2014-01-06 72.33 72.34 72.13 72.17 0
2014-01-07 71.74 71.78 71.51 71.72 0
2014-01-08 70.36 70.49 70.16 70.40 0
2014-01-09 70.39 70.95 70.35 70.84 0
2014-01-10 70.83 71.48 70.79 71.24 0
2014-01-13 71.23 71.37 70.87 70.91 0
2014-01-14 68.55 68.70 68.38 68.67 0
2014-01-15 68.61 68.91 68.45 68.84 0
2014-01-16 68.84 69.16 68.78 69.08 0
2014-01-17 68.99 69.14 68.83 68.89 0
2014-01-21 69.09 69.56 69.08 69.32 0
2014-01-22 69.53 69.60 69.31 69.49 0
2014-01-23 68.61 68.74 68.09 68.35 0
2014-01-24 67.99 68.18 67.35 67.49 0
2014-01-27 67.49 67.87 67.25 67.56 0
2014-01-28 67.09 67.44 66.99 67.31 0
2014-01-29 66.93 66.94 66.53 66.77 0
2014-01-30 66.10 66.31 65.95 66.13 0
2014-01-31 66.91 67.35 66.74 67.18 0
2014-02-03 66.59 66.59 65.72 66.06 0
2014-02-04 66.01 66.61 66.00 66.39 0
2014-02-05 66.48 66.54 66.01 66.11 0
2014-02-06 66.73 67.08 66.64 66.83 0
2014-02-07 67.88 68.38 67.83 68.27 0
2014-02-10 68.50 68.88 68.39 68.82 0
2014-02-11 68.88 69.52 68.75 69.40 0
2014-02-12 69.35 69.65 69.29 69.48 0
2014-02-13 66.16 66.43 65.96 66.36 0
2014-02-14 66.56 66.91 66.45 66.79 0
2014-02-18 68.37 68.51 68.31 68.43 0
2014-02-19 68.21 68.22 67.57 67.78 0
2014-02-20 66.90 67.25 66.76 67.09 0
2014-02-21 67.52 67.72 67.36 67.56 0
2014-02-24 67.86 68.32 67.82 68.16 0
2014-02-25 67.85 67.86 67.37 67.49 0
2014-02-26 67.30 67.32 67.09 67.19 0
2014-02-27 66.44 66.86 66.40 66.74 0
2014-02-28 66.64 66.73 66.44 66.70 0
2014-03-03 66.17 66.30 65.85 66.27 0
2014-03-04 66.46 67.10 66.40 66.99 0
2014-03-05 67.19 67.40 67.13 67.35 0
2014-03-06 68.10 68.60 68.08 68.39 0
2014-03-07 68.83 68.87 68.14 68.33 0
2014-03-10 67.69 67.74 67.13 67.20 0
2014-03-11 66.51 67.00 66.20 66.45 0
2014-03-12 65.83 66.00 65.64 65.88 0
2014-03-13 66.57 66.89 66.16 66.44 0
2014-03-14 65.75 66.01 65.65 65.88 0
2014-03-17 65.73 66.04 65.72 65.94 0
2014-03-18 66.19 66.60 66.18 66.39 0
2014-03-19 66.06 66.14 65.23 65.72 0
2014-03-20 64.80 65.12 64.76 65.03 0
2014-03-21 65.66 66.08 65.58 66.02 0
2014-03-24 66.51 66.63 66.17 66.30 0
2014-03-25 66.40 66.77 66.38 66.54 0
2014-03-26 66.77 67.01 66.44 66.46 0
2014-03-27 66.10 66.32 65.96 66.19 0
2014-03-28 66.59 67.07 66.53 66.83 0
2014-03-31 66.76 67.16 66.73 67.07 0
2014-04-01 67.07 67.23 67.05 67.22 0
2014-04-02 67.22 67.48 67.16 67.47 0
2014-04-03 67.68 67.73 67.31 67.43 0
2014-04-04 67.57 67.99 67.57 67.82 0
2014-04-07 67.64 67.66 67.37 67.43 0
2014-04-08 67.75 68.40 67.74 68.22 0
2014-04-09 68.91 69.20 68.72 68.96 0
2014-04-10 69.66 69.76 69.22 69.31 0
2014-04-11 68.84 68.85 68.59 68.69 0
2014-04-14 68.06 68.41 68.05 68.26 0
2014-04-15 68.91 68.94 68.37 68.71 0
2014-04-16 68.87 69.06 68.86 68.95 0
2014-04-17 68.72 68.76 68.54 68.67 0
2014-04-21 68.88 69.01 68.82 68.93 0
2014-04-22 69.50 69.72 69.47 69.61 0
2014-04-23 69.63 69.65 69.45 69.57 0
2014-04-24 70.14 70.31 69.87 70.22 0
2014-04-25 70.07 70.11 69.71 69.79 0
2014-04-28 69.47 69.49 69.00 69.23 0
2014-04-29 69.26 69.34 69.15 69.28 0
2014-04-30 69.39 69.81 69.29 69.61 0
2014-05-01 69.22 69.28 69.04 69.26 0
2014-05-02 69.26 69.32 68.72 68.73 0
2014-05-05 68.72 68.89 68.63 68.73 0
2014-05-06 69.45 69.55 69.38 69.40 0
2014-05-07 68.80 68.82 68.49 68.57 0
2014-05-08 68.49 68.68 68.43 68.44 0
2014-05-09 68.58 68.60 68.32 68.43 0
2014-05-12 68.59 68.97 68.56 68.87 0
2014-05-13 68.83 69.03 68.81 68.88 0
2014-05-14 69.29 69.39 69.12 69.15 0
2014-05-15 68.84 68.87 68.39 68.56 0
2014-05-16 68.27 68.42 68.19 68.39 0
2014-05-19 67.43 67.50 67.28 67.39 0
2014-05-20 66.41 66.42 65.89 66.00 0
2014-05-21 66.10 66.37 66.06 66.23 0
2014-05-22 66.05 66.17 65.99 66.05 0
2014-05-23 66.17 66.49 66.15 66.48 0
2014-05-27 66.54 66.65 66.32 66.51 0
2014-05-28 66.65 66.66 66.35 66.39 0
2014-05-29 65.99 66.09 65.86 65.87 0
2014-05-30 65.62 65.79 65.40 65.75 0
2014-06-02 65.66 65.66 65.66 65.66 0
2014-06-03 65.31 65.31 65.31 65.31 0
2014-06-04 64.98 64.98 64.98 64.98 0
2014-06-05 65.62 65.62 65.62 65.62 0
2014-06-06 65.89 65.95 65.73 65.84 0
2014-06-09 65.88 65.88 65.88 65.88 0
2014-06-10 66.33 66.33 66.33 66.33 0
2014-06-11 65.55 65.55 65.55 65.55 0
2014-06-12 64.79 64.79 64.79 64.79 0
2014-06-13 64.23 64.33 64.15 64.29 0
2014-06-16 63.69 63.69 63.69 63.69 0
2014-06-17 63.65 63.65 63.65 63.65 0
2014-06-18 63.23 63.23 63.23 63.23 0
2014-06-19 63.60 63.60 63.60 63.60 0
2014-06-20 63.42 63.69 63.37 63.63 0
2014-06-23 63.96 63.96 63.96 63.96 0
2014-06-24 63.41 63.41 63.41 63.41 0
2014-06-25 63.73 63.73 63.73 63.73 0
2014-06-26 63.88 63.88 63.88 63.88 0
2014-06-27 64.02 64.29 63.99 64.26 0
2014-06-30 63.94 63.94 63.94 63.94 0
2014-07-01 64.45 64.45 64.45 64.45 0
2014-07-02 65.21 65.21 65.21 65.21 0
2014-07-03 65.53 65.78 65.31 65.74 0
2014-07-07 65.55 65.55 65.55 65.55 0
2014-07-08 65.51 65.51 65.51 65.51 0
2014-07-09 65.26 65.26 65.26 65.26 0
2014-07-10 65.03 65.03 65.03 65.03 0
2014-07-11 65.39 65.40 65.16 65.24 0
2014-07-14 65.14 65.14 65.14 65.14 0
2014-07-15 64.23 64.23 64.23 64.23 0
2014-07-16 64.61 64.61 64.61 64.61 0
2014-07-17 64.56 64.56 64.56 64.56 0
2014-07-18 64.85 64.99 64.71 64.93 0
2021-01-28 11.50 12.64 11.34 11.50 6406064
2021-01-29 12.30 12.39 11.70 12.05 1418386
2021-02-01 12.26 13.73 12.26 13.62 1081392
2021-02-02 14.19 14.45 13.80 14.11 1506110
2021-02-03 14.51 14.98 14.40 14.50 833116
2021-02-04 14.80 15.10 14.15 14.25 1300976
2021-02-05 14.25 14.89 14.21 14.79 585716
2021-02-08 15.18 15.40 15.00 15.20 607002
2021-02-09 15.20 15.99 15.13 15.93 507483
2021-02-10 16.51 17.60 16.29 17.43 985909
2021-02-11 17.95 18.69 17.65 18.69 980186
2021-02-12 18.69 20.57 18.50 20.12 1127882
2021-02-16 21.25 21.90 20.20 20.70 1232339
2021-02-17 21.05 22.10 20.66 21.69 770584
2021-02-18 21.90 21.90 19.91 20.06 924133
2021-02-19 21.79 22.00 20.91 21.77 829542
2021-02-22 22.00 22.58 20.82 20.86 692155
2021-02-23 20.50 20.50 18.76 19.83 658748
2021-02-24 20.23 20.87 19.83 20.06 584294
2021-02-25 20.00 20.37 19.23 19.35 354931
2021-02-26 19.65 20.04 18.88 19.94 317055
2021-03-01 20.39 20.73 19.99 20.21 311036
2021-03-02 20.45 20.75 20.24 20.46 242796
2021-03-03 20.56 21.46 20.10 21.00 662649
2021-03-04 20.74 20.98 19.73 20.23 472021
2021-03-05 20.14 20.48 18.70 19.30 488167
2021-03-08 19.39 19.89 18.81 18.82 312516
2021-03-09 18.88 20.19 18.88 19.69 380812
2021-03-10 20.14 21.37 20.05 20.40 629909
2021-03-11 20.65 23.75 20.65 23.35 1515305
2021-03-12 24.26 25.39 22.85 25.25 1272122
2021-03-15 24.51 26.55 24.50 25.11 1122607
2021-03-16 25.29 26.30 24.32 25.12 963708
2021-03-17 25.12 27.30 25.00 26.73 663539
2021-03-18 27.00 28.69 26.50 26.64 932816
2021-03-19 27.12 28.78 26.85 28.25 661072
2021-03-22 27.25 28.00 24.11 26.78 2055185
2021-03-23 26.44 26.72 22.68 23.09 1158952
2021-03-24 24.10 24.85 23.50 23.71 816033
2021-03-25 23.70 26.90 22.95 26.65 1062673
2021-03-26 27.22 27.63 24.89 26.04 998650
2021-03-29 25.99 26.18 24.12 24.48 554387
2021-03-30 24.40 25.44 24.10 24.62 326523
2021-03-31 24.75 24.99 24.15 24.34 221380
2021-04-01 24.49 26.48 24.49 26.48 680938
2021-04-05 26.58 27.45 25.42 26.40 591791
2021-04-06 26.50 27.95 25.79 25.92 686881
2021-04-07 26.29 27.65 26.09 27.38 782128
2021-04-08 27.00 30.90 26.44 30.50 2499696
2021-04-09 30.50 31.28 28.58 31.05 1672699
2021-04-12 31.00 31.00 28.03 29.73 1060534
2021-04-13 29.57 30.69 28.11 28.37 848917
2021-04-14 28.50 30.55 28.11 28.38 931606
2021-04-15 29.12 30.27 28.60 29.34 531973
2021-04-16 29.52 32.45 29.52 31.87 1276291
2021-04-19 31.56 33.42 30.49 31.50 1224961
2021-04-20 31.10 31.29 28.25 28.73 1237295
2021-04-21 29.01 30.69 28.50 29.65 718105
2021-04-22 29.95 31.59 29.52 30.60 709659
2021-04-23 30.81 32.77 30.66 32.44 752864
2021-04-26 33.05 34.33 32.23 34.07 868887
2021-04-27 34.59 35.80 32.67 33.05 1503073
2021-04-28 33.69 34.49 32.83 34.25 908304
2021-04-29 35.00 35.88 33.83 35.88 778725
2021-04-30 35.25 38.22 34.60 37.45 1056073
2021-05-03 38.42 40.00 37.83 38.44 1317145
2021-05-04 38.44 39.85 35.56 39.66 1730018
2021-05-05 40.05 42.89 39.74 41.93 972451
2021-05-06 41.90 42.01 37.55 39.38 1985330
2021-05-07 39.46 40.22 38.20 39.58 1034053
2021-05-10 40.72 40.85 37.77 38.60 1183326
2021-05-11 36.29 37.74 33.59 34.42 1864628
2021-05-12 34.51 38.32 34.02 36.50 1707062
2021-05-13 36.79 38.10 33.30 35.20 1352278
2021-05-14 35.54 38.99 34.55 38.65 1305646
2021-05-17 36.97 42.45 36.62 41.01 1840490
2021-05-18 41.39 42.75 40.75 41.70 1840363
2021-05-19 42.75 47.37 40.50 45.45 4108875
2021-05-20 45.87 46.70 42.32 43.75 1796668
2021-05-21 44.00 46.65 43.05 43.55 1115531
2021-05-24 44.26 45.70 42.12 43.71 1060252
2021-05-25 43.58 44.40 40.21 40.97 1557216
2021-05-26 41.05 42.80 40.70 41.42 943629
2021-05-27 41.91 45.24 41.05 44.99 1441180
2021-05-28 45.20 47.17 43.73 46.40 1394515
2021-06-01 44.30 44.38 43.20 43.55 2070320
2021-06-02 44.11 44.20 41.97 44.15 1385271
2021-06-03 43.44 43.60 40.60 40.90 1585095
2021-06-04 40.55 40.79 39.80 39.99 4033676
2021-06-07 40.20 43.67 40.19 42.62 2441243
2021-06-08 43.44 43.82 41.56 43.37 1844154
2021-06-09 43.57 45.75 42.68 43.79 2334692
2021-06-10 45.06 45.55 43.65 44.87 1180552
2021-06-11 45.34 46.84 44.50 46.54 1884784
2021-06-14 46.86 47.10 43.75 44.89 1483310
2021-06-15 44.94 44.95 41.44 42.35 2222061
2021-06-16 42.80 45.35 42.50 45.12 2022386
2021-06-17 44.63 45.66 42.25 42.85 1534699
2021-06-18 42.85 43.75 41.51 42.34 1026096
2021-06-21 42.50 44.84 42.50 43.52 1226627
2021-06-22 43.94 44.92 42.90 43.97 996065
2021-06-23 43.89 44.81 42.70 44.55 1386205
2021-06-24 45.25 48.50 45.20 47.18 4356399
2021-06-25 47.55 49.30 45.74 48.94 2487311
2021-06-28 49.60 49.90 43.20 45.00 3545504
2021-06-29 45.16 45.83 43.11 43.56 1499597
2021-06-30 44.00 45.64 43.41 44.93 1624077
2021-07-01 44.75 45.24 42.00 42.42 2380096
2021-07-02 42.51 42.78 39.80 41.61 2961495
2021-07-06 41.66 41.94 40.04 40.45 1651157
2021-07-07 40.40 41.79 39.90 40.91 1880726
2021-07-08 38.99 39.96 37.60 39.08 2483963
2021-07-09 39.50 41.88 38.77 41.48 1339374
2021-07-12 41.52 43.24 40.70 42.27 1658846
2021-07-13 41.62 42.00 39.97 40.51 1130781
2021-07-14 40.21 41.25 38.12 38.42 1577544
2021-07-15 37.81 40.34 37.70 39.98 1259975
2021-07-16 39.59 39.84 37.70 37.85 1740653
2021-07-19 36.47 38.25 35.56 38.03 1338888
2021-07-20 37.17 38.09 36.60 37.51 1021202
2021-07-21 37.84 40.05 37.63 39.98 932672
2021-07-22 40.00 40.24 38.55 38.86 915327
2021-07-23 38.74 38.77 36.99 37.81 920169
2021-07-26 37.00 37.49 35.89 36.25 2574443
2021-07-27 36.01 36.05 33.71 34.62 3821149
2021-07-28 35.61 37.37 35.49 37.01 2256258
2021-07-29 37.89 40.37 37.50 39.50 1541747
2021-07-30 38.58 40.39 38.32 39.14 1068595
2021-08-02 40.40 41.16 39.76 40.15 1607642
2021-08-03 40.86 42.06 39.00 42.02 1708702
2021-08-04 42.80 42.82 41.07 41.58 1102561
2021-08-05 41.97 42.37 41.44 41.88 734253
2021-08-06 42.04 42.76 41.61 42.65 686563
2021-08-09 42.75 43.00 41.23 42.66 1292277
2021-08-10 42.60 43.06 42.15 42.85 1623753
2021-08-11 43.19 43.35 41.90 42.74 1118111
2021-08-12 43.00 43.38 41.56 42.78 1004581
2021-08-13 43.29 45.38 42.74 44.44 1846093
2021-08-16 44.29 45.25 43.50 44.65 2325821
2021-08-17 44.75 46.49 43.82 45.51 2655433
2021-08-18 47.01 49.00 46.00 46.73 8041367
2021-08-19 46.00 46.60 43.54 45.02 3833286
2021-08-20 43.80 46.89 43.29 46.07 3279152
2021-08-23 47.30 48.75 47.10 46.37 4173463
2021-08-24 46.75 49.39 46.33 49.25 3987622
2021-08-25 49.52 52.85 48.25 49.71 3324267
2021-08-26 49.70 49.93 47.10 47.51 2666284
2021-08-27 47.90 49.76 47.55 48.99 1305680
2021-08-30 49.74 50.00 48.03 48.69 1479871
2021-08-31 49.04 49.37 47.59 48.30 1366060
2021-09-01 48.51 50.97 48.35 50.82 3378269
2021-09-02 51.19 53.25 51.00 53.00 2475490
2021-09-03 53.00 54.70 52.11 54.14 2358141
2021-09-07 55.34 57.54 54.31 55.10 2763280
2021-09-08 54.50 56.08 53.18 55.68 2228645
2021-09-09 55.95 58.98 55.59 58.09 3461945
2021-09-10 58.50 60.30 57.75 58.61 2761557
2021-09-13 59.51 59.55 55.34 58.69 3371585
2021-09-14 58.09 58.39 56.57 57.12 1576505
2021-09-15 57.30 60.80 57.06 60.12 2810193
2021-09-16 60.69 62.20 59.45 60.65 2225711
2021-09-17 60.82 60.99 59.12 59.41 1292895
2021-09-20 55.99 57.46 53.61 54.29 3930822
2021-09-21 55.81 56.97 54.06 55.89 2141226
2021-09-22 55.61 55.61 52.01 55.00 2354944
2021-09-23 55.99 59.70 55.26 58.94 2467308
2021-09-24 57.81 58.87 56.58 56.70 1363529
2021-09-27 54.94 55.77 53.60 55.10 2744945
2021-09-28 54.25 55.00 51.50 53.37 2952234
2021-09-29 53.00 53.55 49.75 51.34 3481964
2021-09-30 50.40 51.39 48.92 50.70 2578737
2021-10-01 51.19 51.19 47.44 49.55 3270131
2021-10-04 47.40 47.47 43.41 43.86 7946625
2021-10-05 44.96 46.34 43.70 44.11 4011498
2021-10-06 43.84 44.53 42.14 44.12 2851337
2021-10-07 45.44 46.95 44.30 44.42 3027426
2021-10-08 46.45 46.80 43.03 43.97 2417252
2021-10-11 44.00 45.68 43.92 43.98 2327200
2021-10-12 44.83 47.08 44.36 46.61 2975865
2021-10-13 47.26 47.30 45.39 45.95 2746833
2021-10-14 46.05 46.46 43.10 43.31 3828659
2021-10-15 43.64 44.67 42.57 43.91 1968035
2021-10-18 44.60 47.18 44.11 45.93 3062228
2021-10-19 46.50 49.63 46.50 49.32 3468559
2021-10-20 49.19 50.67 47.71 50.00 2576329
2021-10-21 50.20 51.33 48.42 49.42 2040085
2021-10-22 49.82 49.95 47.76 49.50 1352324
2021-10-25 48.60 50.94 48.55 50.36 1936387
2021-10-26 50.30 51.88 48.61 49.18 2007823
2021-10-27 48.65 49.17 46.52 47.25 2331092
2021-10-28 48.04 49.76 47.25 49.40 1400965
2021-10-29 49.99 51.50 49.17 51.22 2093592
2021-11-01 52.28 54.65 52.26 54.28 2673852
2021-11-02 54.28 54.53 51.90 54.46 1968039
2021-11-03 55.31 55.50 54.12 54.96 1485081
2021-11-04 54.86 54.90 50.64 53.17 3062337
2021-11-05 52.49 52.53 49.58 50.07 2746505
2021-11-08 50.89 51.71 49.32 49.56 1635826
2021-11-09 50.00 51.30 48.80 50.96 2634586
2021-11-10 49.70 50.20 47.06 48.05 3027302
2021-11-11 49.04 50.14 48.80 49.55 1484926
2021-11-12 49.72 50.30 48.71 50.21 1652221
2021-11-15 50.93 50.97 48.50 49.36 1897889
2021-11-16 48.92 50.28 47.43 50.10 3328754
2021-11-17 53.10 55.01 49.80 52.80 9628337
2021-11-18 53.50 56.00 52.30 54.47 6702534
2021-11-19 55.44 58.52 55.29 57.17 7414923
2021-11-22 58.10 60.09 54.65 57.00 6620141
2021-11-23 55.72 56.90 53.03 55.00 3717980
2021-11-24 54.00 54.95 52.64 54.60 2758543
2021-11-26 53.25 54.78 51.87 53.18 2597565
2021-11-29 55.20 57.83 52.92 57.63 4609020
2021-11-30 57.05 57.32 53.31 55.28 5520872
2021-12-01 56.11 56.60 53.24 53.43 3748125
2021-12-02 53.68 55.40 53.50 54.83 1919858
2021-12-03 55.51 57.50 53.33 54.35 3405780
2021-12-06 54.33 56.72 51.90 55.68 4070576
2021-12-07 56.90 60.00 56.90 57.95 6754227
2021-12-08 59.29 61.50 56.02 56.18 10137755
2021-12-09 55.60 55.65 54.05 54.15 6272088
2021-12-10 54.50 55.35 51.28 51.70 5763644
2021-12-13 52.45 52.55 49.36 49.47 5100883
2021-12-14 49.00 49.96 48.01 45.70 6181059
2021-12-15 46.51 49.46 45.63 49.40 5920495
2021-12-16 50.28 52.14 49.31 49.76 5192059
2021-12-17 49.00 51.45 48.04 50.96 4750067
2021-12-20 50.60 51.45 49.22 50.67 3660760
2021-12-21 51.29 52.17 50.78 52.12 2455068
2021-12-22 52.01 52.50 51.44 52.22 1498117
2021-12-23 52.50 53.84 51.72 53.66 2220482
2021-12-27 53.88 55.00 53.45 54.96 2515909
2021-12-28 55.03 57.24 54.51 54.93 3173260
2021-12-29 55.16 57.60 54.50 57.06 3356546
2021-12-30 57.39 58.81 57.16 58.01 2460054
2021-12-31 57.94 59.14 56.50 58.86 2154887
2022-01-03 59.00 59.69 56.54 56.76 3255738
2022-01-04 57.18 57.33 55.18 56.46 2329948
2022-01-05 56.28 58.43 54.50 54.62 3061121
2022-01-06 54.61 56.65 54.60 55.73 2119227
2022-01-07 56.51 58.67 56.00 56.58 2238753
2022-01-10 56.29 58.90 55.55 58.66 2755056
2022-01-11 59.28 61.66 57.90 61.44 6781998
2022-01-12 61.74 63.62 60.90 63.20 6078765
2022-01-13 63.00 64.60 62.25 63.63 3780742
2022-01-14 62.00 63.89 61.10 63.70 2479147
2022-01-18 62.61 64.94 62.33 63.34 3131646
2022-01-19 63.75 64.66 61.26 61.53 2950196
2022-01-20 62.46 63.40 61.16 61.34 2719215
2022-01-21 60.50 61.17 57.10 58.12 5136586
2022-01-24 56.50 57.65 52.50 57.48 5944262
2022-01-25 55.74 58.41 55.49 57.22 2511199
2022-01-26 59.68 61.56 58.58 59.42 3955415
2022-01-27 60.76 62.70 60.60 61.57 3407234
2022-01-28 63.50 65.46 62.13 65.41 4606512
2022-01-31 64.98 67.50 63.21 66.72 4592398
2022-02-01 66.93 69.79 66.87 68.57 3751443
2022-02-02 69.23 69.50 66.70 68.18 3279248
2022-02-03 67.50 70.64 66.70 68.70 3050736
2022-02-04 68.90 69.70 67.13 68.91 2296884
2022-02-07 69.00 72.56 68.78 70.94 4421525
2022-02-08 71.84 72.46 70.11 71.29 3320091
2022-02-09 72.21 74.03 70.75 73.08 3537538
2022-02-10 72.50 74.90 71.82 73.35 3135505
2022-02-11 73.50 75.20 69.10 70.23 4809251
2022-02-14 69.44 71.62 67.57 68.72 3716363
2022-02-15 70.00 72.46 69.90 72.17 2747340
2022-02-16 71.85 73.25 71.06 71.94 1802964
2022-02-17 71.14 73.23 70.80 71.42 2000352
2022-02-18 71.50 72.25 68.82 69.86 3270994
2022-02-22 68.25 69.49 67.70 68.80 2536101
2022-02-23 69.52 70.58 66.66 66.99 2732543
2022-02-24 63.50 67.63 62.81 67.21 3336708
2022-02-25 68.52 70.90 67.64 70.10 2893768
2022-02-28 70.88 72.90 68.57 69.79 3634599
2022-03-01 70.13 70.25 66.39 67.60 3107384
2022-03-02 68.37 71.40 67.86 70.48 3002266
2022-03-03 70.90 74.93 70.90 74.24 4264402
2022-03-04 75.00 75.33 69.62 71.88 3803445
2022-03-07 72.42 73.00 67.91 68.94 5597654
2022-03-08 69.28 72.79 68.54 70.69 4392810
2022-03-09 75.05 77.45 72.21 75.14 10140823
2022-03-10 75.95 76.95 72.12 76.77 6171824
2022-03-11 77.17 80.41 76.15 78.81 7818436
2022-03-14 80.06 83.88 79.91 82.54 8805703
2022-03-15 83.23 85.24 80.20 85.24 8323264
2022-03-16 86.00 89.25 85.77 88.62 7110662
2022-03-17 89.30 91.23 85.10 86.95 9799586
2022-03-18 87.00 87.40 83.56 84.50 7271276
2022-03-21 86.86 88.73 85.51 71.01 11979710
2022-03-22 74.08 78.08 73.90 77.28 12256795
2022-03-23 76.00 78.95 75.54 76.04 5343096
2022-03-24 75.06 75.34 69.80 71.86 7903047
2022-03-25 70.37 71.00 67.80 68.40 6287474
2022-03-28 68.98 73.97 68.81 72.34 6283625
2022-03-29 71.87 74.09 69.10 73.96 4929402
2022-03-30 73.88 74.23 72.41 72.83 2612636
2022-03-31 73.02 73.96 72.00 72.71 2794892
2022-04-01 72.31 73.23 70.25 71.38 3294136
2022-04-04 71.00 71.39 66.02 67.18 7168866
2022-04-05 67.00 67.30 61.37 61.86 8799294
2022-04-06 60.48 61.45 56.61 59.23 9542654
2022-04-07 58.55 61.40 58.27 59.78 5308809
2022-04-08 60.30 61.60 57.67 57.78 4687548
2022-04-11 56.99 57.52 54.10 55.27 6319709
2022-04-12 55.95 56.58 54.60 54.90 3835327
2022-04-13 55.55 56.94 55.18 55.92 3424111
2022-04-14 56.61 56.61 54.21 55.17 5911021
2022-04-18 55.04 56.99 54.52 56.83 5401259
2022-04-19 58.18 60.40 57.70 60.20 7437988
2022-04-20 60.81 61.86 57.80 59.40 4149742
2022-04-21 59.49 59.97 55.46 56.03 4174406
2022-04-22 56.04 57.00 54.25 54.52 3036490
2022-04-25 53.15 53.29 48.21 51.46 8309140
2022-04-26 53.48 53.93 51.55 52.60 4192745
2022-04-27 53.23 57.17 53.15 56.62 4651378
2022-04-28 57.72 58.47 55.36 57.57 3673567
2022-04-29 57.99 59.27 55.46 55.63 2551639
2022-05-02 55.48 57.54 54.22 57.45 2778224
2022-05-03 57.50 62.97 57.37 62.48 5364841
2022-05-04 62.57 65.02 62.35 64.89 4193283
2022-05-05 64.41 66.00 62.72 65.67 4688262
2022-05-06 65.89 67.23 63.71 66.16 4458579
2022-05-09 63.64 64.10 56.71 59.43 6396962
2022-05-10 60.98 62.72 59.30 60.79 3610292
2022-05-11 60.14 61.92 58.48 58.55 2788902
2022-05-12 57.51 59.49 55.67 59.32 3381011
2022-05-13 61.06 64.20 60.98 63.65 4018685
2022-05-16 64.25 67.53 64.08 66.14 4234573
2022-05-17 68.05 68.77 64.63 65.04 5591860
2022-05-18 65.65 65.65 59.56 61.30 11488595
2022-05-19 61.14 65.49 60.86 63.76 6401493
2022-05-20 65.00 66.86 63.37 64.70 5702884
2022-05-23 65.36 70.44 65.13 69.73 7664150
2022-05-24 68.65 71.40 68.20 69.84 7722958
2022-05-25 70.02 71.16 67.80 70.30 6127812
2022-05-26 70.00 70.85 68.88 66.68 5514605
2022-05-27 66.90 68.70 64.35 68.03 6027755
2022-05-31 67.53 68.53 62.33 63.67 16300561
2022-06-01 63.90 65.21 62.17 64.30 4096138
2022-06-02 64.10 67.62 63.86 66.37 3597327
2022-06-03 66.00 67.85 65.16 67.70 2474993
2022-06-06 68.21 69.20 66.52 67.23 3673247
2022-06-07 66.36 69.39 65.77 68.52 4452224
2022-06-08 64.03 64.28 58.15 58.46 15285900
2022-06-09 57.42 57.60 52.50 52.75 11797372
2022-06-10 51.91 54.65 51.22 52.13 6175082
2022-06-13 49.19 50.68 47.68 48.23 6105676
2022-06-14 49.15 51.47 48.86 49.95 5308476
2022-06-15 50.80 51.81 49.43 51.74 4242847
2022-06-16 49.79 50.24 47.61 48.80 4664538
2022-06-17 49.27 51.87 49.09 50.41 6148062
2022-06-21 51.44 52.36 50.81 51.33 2863623
2022-06-22 50.10 50.64 48.10 48.13 3896889
2022-06-23 48.00 48.54 46.30 47.51 5408606
2022-06-24 47.30 47.71 45.68 46.35 4682065
2022-06-27 47.18 48.90 46.94 47.97 4238477
2022-06-28 48.19 48.35 46.90 47.34 4029548
2022-06-29 47.90 48.66 46.74 47.10 2996250
2022-06-30 46.75 48.08 45.08 47.23 3720298
2022-07-01 45.64 46.29 42.48 43.28 6745771
2022-07-05 42.94 42.95 41.07 42.48 3899542
2022-07-06 42.29 42.71 40.67 42.05 3592771
2022-07-07 44.43 45.78 43.52 43.97 3521496
2022-07-08 44.46 45.56 43.86 44.55 2786284
2022-07-11 44.50 44.62 43.62 43.87 1937405
2022-07-12 44.00 45.10 43.50 44.40 2346740
2022-07-13 43.79 47.14 43.68 46.66 5714962
2022-07-14 45.66 46.43 44.27 44.63 2718544
2022-07-15 45.00 46.44 44.80 46.44 2142748
2022-07-18 47.28 48.44 47.02 47.76 2799090
2022-07-19 47.87 50.28 47.87 50.23 3372764
2022-07-20 50.00 51.91 49.61 51.36 2461447
2022-07-21 51.00 51.29 48.52 50.05 2949143
2022-07-22 49.36 49.70 45.37 45.39 3118944
2022-07-25 45.91 46.63 44.52 46.47 2464821
2022-07-26 46.20 46.58 44.73 45.11 2164873
2022-07-27 45.74 47.05 44.79 46.85 1776303
2022-07-28 49.00 49.28 46.92 48.31 3287982
2022-07-29 48.23 50.00 47.46 49.82 2135845
2022-08-01 50.00 50.44 49.11 49.73 1814542
2022-08-02 50.00 50.74 48.26 50.03 2151950
2022-08-03 50.30 50.43 48.42 49.10 3007927
2022-08-04 49.30 50.72 48.51 50.03 2462959
2022-08-05 49.42 50.72 48.74 49.94 1927602
2022-08-08 50.00 53.40 49.73 52.15 2999180
2022-08-09 52.35 52.75 51.29 51.31 2050265
2022-08-10 52.20 52.57 50.59 52.41 2266560
2022-08-11 52.71 53.59 52.28 53.09 2140456
2022-08-12 52.35 52.42 48.33 51.86 6364813
2022-08-15 50.26 50.80 49.32 50.57 3210291
2022-08-16 50.99 52.10 49.94 50.90 4107686
2022-08-17 48.03 48.68 45.81 47.84 11596598
2022-08-18 48.56 51.93 48.42 51.46 6301979
2022-08-19 50.50 50.73 47.71 49.12 6093122
2022-08-22 48.88 51.73 48.34 50.92 6771930
2022-08-23 51.06 51.48 48.01 48.67 7572446
2022-08-24 49.02 49.79 48.40 48.79 4871248
2022-08-25 49.18 49.30 47.12 43.51 7597129
2022-08-26 43.02 44.25 41.05 41.05 7887193
2022-08-29 40.11 40.86 39.34 39.34 6507063
2022-08-30 39.03 39.24 36.54 36.75 7854049
2022-08-31 37.00 37.39 36.09 36.09 6007731
2022-09-01 35.40 36.10 34.93 35.07 5248824
2022-09-02 35.07 35.18 34.01 34.33 4395448
2022-09-06 34.33 34.64 33.01 33.07 5906948
2022-09-07 32.89 32.95 31.37 31.48 7362449
2022-09-08 31.36 31.67 30.15 31.46 10163649
2022-09-09 32.40 32.89 31.86 32.06 6511843
2022-09-12 32.57 33.14 32.26 32.53 5283201
2022-09-13 31.76 34.14 31.67 32.77 8099983
2022-09-14 33.11 33.33 31.34 31.53 4884160
2022-09-15 31.00 31.13 30.30 30.83 4644299
2022-09-16 29.50 29.98 28.88 29.53 5234717
2022-09-19 29.14 29.31 28.46 28.74 3988592
2022-09-20 28.55 29.63 28.33 28.80 4186886
2022-09-21 28.69 28.77 27.06 27.14 6029339
2022-09-22 27.37 28.12 26.24 26.38 5595446
2022-09-23 25.02 25.32 23.96 24.87 9350640
2022-09-26 24.95 25.35 23.95 24.13 4908962
2022-09-27 24.67 25.25 24.21 24.97 4719045
2022-09-28 24.75 25.55 24.52 25.39 4205384
2022-09-29 24.52 24.85 22.79 23.04 6431514
2022-09-30 23.19 24.04 23.07 23.50 3622323
2022-10-03 23.86 25.04 23.79 24.25 5539726
2022-10-04 24.75 25.77 24.65 25.70 3606870
2022-10-05 24.92 25.29 24.07 25.07 3152851
2022-10-06 25.00 25.25 24.25 24.80 2301394
2022-10-07 24.40 24.72 23.79 24.00 3272386
2022-10-10 24.33 24.68 24.06 24.37 2588253
2022-10-11 23.90 24.58 22.80 23.96 3340543
2022-10-12 24.01 24.90 23.76 24.67 2933316
2022-10-13 24.25 27.73 24.10 26.85 8725614
2022-10-14 26.81 27.00 25.45 25.68 5398457
2022-10-17 26.02 26.30 24.19 24.41 4587683
2022-10-18 25.00 25.61 24.02 24.52 3967277
2022-10-19 24.61 24.78 23.33 23.51 3848975
2022-10-20 23.52 24.08 22.64 23.05 3966635
2022-10-21 23.00 23.83 22.88 23.59 2512733
2022-10-24 23.65 24.20 22.53 24.09 3097060
2022-10-25 23.86 24.55 23.57 24.42 2821010
2022-10-26 24.21 25.05 23.55 24.33 3621301
2022-10-27 24.16 24.28 23.25 23.29 3681604
2022-10-28 23.00 23.12 22.34 23.08 3853359
2022-10-31 23.03 23.79 22.92 23.49 3093831
2022-11-01 23.78 25.06 23.53 25.03 4302810
2022-11-02 24.20 24.30 22.75 22.75 5235037
2022-11-03 22.77 23.35 22.50 22.65 3150840
2022-11-04 23.21 23.65 22.52 23.17 4094200
2022-11-07 23.90 25.29 23.73 24.63 4307469
2022-11-08 24.63 25.22 24.22 24.59 2801724
2022-11-09 24.40 24.42 23.10 23.17 2947573
2022-11-10 24.21 25.60 23.90 24.81 5018242
2022-11-11 25.05 27.34 25.05 27.08 5088217
2022-11-14 27.35 27.40 25.93 26.22 3875437
2022-11-15 26.87 27.30 26.30 26.37 3750896
2022-11-16 28.22 29.38 26.50 26.95 10436849
2022-11-17 26.94 26.95 25.26 25.57 5676185
2022-11-18 25.70 25.80 23.69 24.78 7100002
2022-11-21 24.62 24.73 23.76 24.37 3313825
2022-11-22 24.58 25.25 24.38 24.91 3596194
2022-11-23 25.09 25.84 24.92 25.72 4408383
2022-11-25 26.00 26.24 25.42 22.72 4001414
2022-11-28 22.97 23.00 21.15 21.21 7175080
2022-11-29 21.26 22.73 20.82 21.42 5266610
2022-11-30 21.32 21.32 20.03 21.02 8467152
2022-12-01 20.90 21.34 20.04 20.09 4545421
2022-12-02 20.00 20.05 19.21 19.40 4774356
2022-12-05 19.80 20.35 19.12 19.57 5115154
2022-12-06 19.52 19.71 18.97 19.20 3862132
2022-12-07 19.00 19.13 17.66 17.69 6700427
2022-12-08 17.98 19.10 17.57 18.61 5171168
2022-12-09 18.61 19.03 18.34 18.57 2745021
2022-12-12 18.35 18.52 17.81 17.94 3855068
2022-12-13 18.50 18.80 17.74 18.14 3655161
2022-12-14 18.00 18.15 17.46 17.86 3310583
2022-12-15 17.71 18.18 17.54 18.08 2703795
2022-12-16 18.35 18.54 17.52 17.55 3790323
2022-12-19 17.60 17.63 16.23 16.29 5054749
2022-12-20 16.78 17.28 16.57 16.99 4085114
2022-12-21 17.18 17.83 17.06 17.73 2876071
2022-12-22 17.50 17.64 16.91 17.63 2809752
2022-12-23 17.80 17.95 17.28 17.51 1936058
2022-12-27 17.38 17.51 16.65 17.10 2897476
2022-12-28 17.00 17.42 16.83 16.96 2890167
2022-12-29 16.96 18.19 16.83 18.08 4549934
2022-12-30 17.75 17.75 17.06 17.19 4140192
2023-01-03 17.37 17.70 16.81 16.96 4783837
2023-01-04 17.00 17.60 16.81 17.19 2603838
2023-01-05 17.10 17.22 16.72 17.05 3410040
2023-01-06 17.03 17.30 16.81 17.13 3160440
2023-01-09 17.46 18.14 17.05 17.06 4061797
2023-01-10 17.05 17.68 16.85 17.53 3192147
2023-01-11 17.31 17.50 17.11 17.42 4009751
2023-01-12 17.40 17.60 17.01 17.14 4495546
2023-01-13 17.00 17.16 16.82 17.01 3918787
2023-01-17 17.05 18.01 17.05 17.91 4743528
2023-01-18 18.38 18.60 17.95 18.06 4992407
2023-01-19 17.86 18.02 17.06 17.51 4055504
2023-01-20 17.77 18.41 17.60 18.40 3206330
2023-01-23 18.35 19.22 18.08 18.79 4164042
2023-01-24 18.50 19.00 18.26 18.69 2803068
2023-01-25 18.14 18.36 17.58 18.35 4351894
2023-01-26 18.60 18.86 17.95 18.34 2749230
2023-01-27 18.20 18.77 18.15 18.61 3032845
2023-01-30 18.43 19.10 18.41 18.72 3393858
2023-01-31 18.77 19.04 18.73 18.95 2457216
2023-02-01 19.30 20.69 19.13 20.39 5699887
2023-02-02 21.03 22.88 21.03 22.00 9363920
2023-02-03 21.74 23.45 21.27 22.85 6107160
2023-02-06 22.60 22.97 21.91 22.25 3740671
2023-02-07 22.25 22.38 21.08 21.61 4425015
2023-02-08 21.72 22.51 21.46 21.79 3947874
2023-02-09 22.05 23.18 21.91 22.82 4406699
2023-02-10 22.28 22.88 21.89 22.46 3550054
2023-02-13 21.66 21.90 20.47 20.97 5866741
2023-02-14 20.61 21.30 20.20 21.20 3411307
2023-02-15 21.00 21.60 20.74 21.46 2177873
2023-02-16 21.43 21.48 21.10 21.25 1961421
2023-02-17 22.25 22.85 22.06 22.16 4499985
2023-02-21 22.12 22.59 21.81 21.88 3681295
2023-02-22 21.84 21.87 21.12 21.79 2610657
2023-02-23 21.95 23.05 21.80 22.82 4419167
2023-02-24 22.80 24.18 22.38 23.98 5491507
2023-02-27 24.55 24.95 23.98 24.54 4971420
2023-02-28 24.69 25.00 23.43 23.66 13248214
2023-03-01 23.87 24.28 23.25 23.95 3025496
2023-03-02 24.05 24.05 22.21 22.69 4798000
2023-03-03 22.82 23.12 22.23 22.41 2878603
2023-03-06 22.55 22.55 21.40 21.56 3857379
2023-03-07 21.50 21.86 21.12 21.63 2421501
2023-03-08 21.71 21.89 21.33 21.55 3187647
2023-03-09 21.48 21.61 20.23 20.23 4142962
2023-03-10 20.20 20.30 19.32 19.57 5014393
2023-03-13 22.30 24.39 20.75 20.86 18661637
2023-03-14 21.63 23.24 21.44 23.02 8683356
2023-03-15 23.22 24.17 22.64 24.07 7217728
2023-03-16 24.25 24.67 23.69 24.53 5026290
2023-03-17 24.70 24.86 23.68 23.98 5051761
2023-03-20 23.99 24.03 22.60 22.66 6067655
2023-03-21 23.08 24.00 22.90 23.37 4556770
2023-03-22 23.78 24.75 23.48 23.95 5716812
2023-03-23 24.44 25.12 23.80 24.38 5168027
2023-03-24 24.07 24.20 22.96 23.16 3795717
2023-03-27 23.26 23.32 21.82 22.40 3560766
2023-03-28 22.49 22.90 22.16 22.41 2251182
2023-03-29 22.85 23.52 22.80 23.44 2524664
2023-03-30 23.90 24.24 23.78 23.99 2774679
2023-03-31 24.35 24.35 23.54 23.58 4209535
2023-04-03 23.59 23.83 22.67 17.07 7501586
2023-04-04 18.15 19.88 18.03 19.54 15686530
2023-04-05 19.09 19.09 17.38 17.62 10270403
2023-04-06 17.71 17.95 17.15 17.39 4925769
2023-04-10 17.35 17.75 16.87 17.63 4951216
2023-04-11 17.95 20.10 17.90 20.01 9868083
2023-04-12 20.08 20.56 19.70 19.84 5952623
2023-04-13 20.23 20.76 20.13 20.35 4946631
2023-04-14 21.00 21.86 20.91 21.65 6985249
2023-04-17 21.80 21.89 21.06 21.56 3513076
2023-04-18 21.56 21.88 21.31 21.53 2389622
2023-04-19 21.07 21.75 20.58 21.31 4140757
2023-04-20 21.00 21.35 20.31 20.41 3556602
2023-04-21 19.95 19.95 19.20 19.25 4810044
2023-04-24 19.25 19.25 18.46 18.48 4488837
2023-04-25 18.28 18.42 17.51 17.57 4737717
2023-04-26 17.85 17.91 16.72 16.79 6982924
2023-04-27 17.04 17.09 16.69 16.77 4360130
2023-04-28 16.70 17.24 16.67 17.07 3160202
2023-05-01 17.04 17.06 16.54 16.90 3169115
2023-05-02 16.70 16.86 16.54 16.78 2685528
2023-05-03 16.79 17.13 16.66 16.70 2716599
2023-05-04 16.62 16.74 16.20 16.35 3096122
2023-05-05 16.47 17.49 16.47 17.47 3529703
2023-05-08 17.57 17.77 17.29 17.64 2168743
2023-05-09 17.51 17.56 17.01 17.32 2121575
2023-05-10 17.56 17.61 17.06 17.29 2220075
2023-05-11 17.38 17.46 17.11 17.22 2010929
2023-05-12 17.39 17.52 17.03 17.10 1696711
2023-05-15 17.20 17.70 16.75 17.64 3101669
2023-05-16 17.50 17.82 16.84 16.94 3187843
2023-05-17 17.11 17.70 17.08 17.62 2277283
2023-05-18 17.56 17.93 17.50 17.88 1628976
2023-05-19 17.95 17.97 17.37 17.51 2500098
2023-05-22 16.06 16.06 14.50 14.68 16061538
2023-05-23 13.85 14.34 12.95 14.26 12779844
2023-05-24 14.05 14.63 13.88 14.41 5238709
2023-05-25 14.35 14.48 14.05 14.17 3625650
2023-05-26 14.35 14.41 13.67 13.78 2609360
2023-05-30 13.50 13.94 13.37 13.53 4316485
2023-05-31 13.32 13.45 12.66 12.73 5519142
2023-06-01 12.82 13.61 12.76 13.23 4152849
2023-06-02 13.56 14.56 13.56 14.19 4640560
2023-06-05 14.21 14.28 13.50 13.50 2443216
2023-06-06 13.46 14.11 13.30 13.84 2589097
2023-06-07 14.00 14.23 13.72 13.73 2365872
2023-06-08 13.95 14.13 13.52 13.71 2681768
2023-06-09 13.60 13.60 12.85 12.92 5798011
2023-06-12 12.95 13.23 12.63 13.22 3684909
2023-06-13 13.54 13.63 13.08 13.27 3239771
2023-06-14 13.24 13.70 13.16 13.52 3272900
2023-06-15 13.33 13.53 13.14 13.39 2071328
2023-06-16 13.24 13.25 12.93 13.00 2979634
2023-06-20 12.84 13.03 12.43 12.54 3589527
2023-06-21 12.42 12.63 12.30 12.34 2163854
2023-06-22 12.32 12.40 12.03 12.19 1983523
2023-06-23 12.00 12.23 11.92 12.18 1877298
2023-06-26 12.10 12.24 11.95 12.09 2206381
2023-06-27 12.03 12.53 11.78 12.46 2805784
2023-06-28 12.34 12.70 12.21 12.69 2275183
2023-06-29 12.74 12.87 12.56 12.56 1590095
2023-06-30 12.70 12.77 12.36 12.39 1651552
2023-07-03 12.40 13.04 12.39 12.80 2531180
2023-07-05 12.74 13.08 12.63 12.84 2222947
2023-07-06 12.59 12.74 12.27 12.66 2204321
2023-07-07 12.69 13.06 12.69 12.71 2055107
2023-07-10 12.80 12.96 12.62 12.75 1593764
2023-07-11 12.93 13.60 12.91 13.38 3941756
2023-07-12 13.02 13.77 12.76 12.78 5807160
2023-07-13 12.94 12.99 12.52 12.78 2820695
2023-07-14 12.83 12.89 12.41 12.74 2442739
2023-07-17 12.54 12.85 12.43 12.80 2165702
2023-07-18 12.83 13.55 12.82 13.38 3544626
2023-07-19 13.60 14.44 13.56 14.24 5413875
2023-07-20 14.25 14.73 14.20 14.42 3766866
2023-07-21 14.35 14.43 13.65 13.77 3020167
2023-07-24 13.70 14.00 13.66 13.88 1771092
2023-07-25 14.00 14.23 13.57 13.65 2087865
2023-07-26 13.54 14.27 13.52 14.20 2475826
2023-07-27 14.49 15.12 14.31 14.39 4573406
2023-07-28 14.62 15.39 14.62 15.22 3692449
2023-07-31 15.22 15.39 14.83 15.14 2599369
2023-08-01 14.86 15.26 14.58 15.15 2034764
2023-08-02 14.84 14.98 14.23 14.94 2510744
2023-08-03 14.72 15.41 14.65 15.37 2782005
2023-08-04 15.35 15.47 14.79 15.04 1586078
2023-08-07 15.05 15.17 14.41 14.50 2017246
2023-08-08 14.20 14.69 13.84 14.52 2003593
2023-08-09 14.52 14.52 13.94 14.16 1848818
2023-08-10 14.25 14.43 14.06 14.21 1381689
2023-08-11 14.00 14.38 13.90 14.26 1425907
2023-08-14 14.15 14.15 13.76 13.92 1990148
2023-08-15 13.73 13.76 13.29 13.44 3634207
2023-08-16 12.59 12.75 11.95 12.06 8744697
2023-08-17 12.14 12.79 12.13 12.39 3434340
2023-08-18 12.07 12.60 11.96 12.40 2325303
2023-08-21 12.22 12.64 12.20 12.62 2099101
2023-08-22 12.62 12.77 12.15 12.29 2159595
2023-08-23 12.17 12.38 12.04 12.38 1699391
2023-08-24 12.35 12.40 12.11 12.18 1863509
2023-08-25 12.11 12.21 11.73 11.86 2389013
2023-08-28 11.97 12.17 11.72 11.80 1768416
2023-08-29 11.80 12.25 11.73 12.20 2008024
2023-08-30 12.20 12.20 12.04 12.10 1219402
2023-08-31 12.01 12.15 11.90 12.07 2905871
2023-09-01 12.24 12.51 12.22 12.24 1705817
2023-09-05 12.13 12.17 11.65 11.69 2538496
2023-09-06 11.63 11.80 11.55 11.70 1566349
2023-09-07 11.55 11.60 11.30 11.35 2340135
2023-09-08 11.31 11.58 11.16 11.44 1393011
2023-09-11 11.45 11.63 11.35 11.43 1657588
2023-09-12 11.35 11.71 11.32 11.61 1274982
2023-09-13 11.71 11.92 11.28 11.28 2276947
2023-09-14 11.55 11.73 11.23 11.25 2414497
2023-09-15 11.30 11.44 11.00 11.00 3431662
2023-09-18 11.51 12.03 11.42 11.55 4506680
2023-09-19 11.54 11.79 11.51 11.78 2029836
2023-09-20 11.89 12.02 11.43 11.43 2210801
2023-09-21 11.25 11.47 11.07 11.11 2165349
2023-09-22 11.12 11.59 11.10 11.42 2438699
2023-09-25 11.20 11.23 10.67 10.89 3624092
2023-09-26 10.81 10.99 10.50 10.53 2163426
2023-09-27 10.60 10.68 10.01 10.24 3013846
2023-09-28 10.16 10.44 10.06 10.33 1565360
2023-09-29 10.29 10.59 10.29 10.45 1401187
2023-10-02 10.39 10.49 9.86 9.92 2123735
2023-10-03 9.78 9.84 9.49 9.54 2635589
2023-10-04 9.50 9.63 9.13 9.58 2320675
2023-10-05 9.62 9.69 9.28 9.32 1835863
2023-10-06 9.21 9.83 9.17 9.77 2215590
2023-10-09 9.34 9.89 9.28 9.77 3466587
2023-10-10 9.55 9.92 9.53 9.66 1797089
2023-10-11 9.53 9.67 9.43 9.54 1590679
2023-10-12 9.65 9.65 9.05 9.13 3160612
2023-10-13 9.17 9.85 9.17 9.76 3316265
2023-10-16 9.62 9.83 9.58 9.69 1645431
2023-10-17 9.55 9.78 9.47 9.56 1589074
2023-10-18 9.42 9.46 9.06 9.17 1907968
2023-10-19 9.06 9.08 8.65 8.75 2851548
2023-10-20 8.65 8.75 8.47 8.47 1785099
2023-10-23 8.28 8.38 8.00 8.05 3437900
2023-10-24 8.16 8.68 8.15 8.51 3829038
2023-10-25 8.40 8.50 8.26 8.49 1082230
2023-10-26 8.53 8.88 8.47 8.74 2240210
2023-10-27 8.80 8.83 8.09 8.14 2341366
2023-10-30 8.24 8.36 7.80 7.90 2826015
2023-10-31 7.90 7.97 7.73 7.74 1939754
2023-11-01 7.74 7.89 7.65 7.74 1563750
2023-11-02 7.90 8.24 7.87 8.22 3017482
2023-11-03 7.86 7.95 7.66 7.89 3915442
2023-11-06 7.91 7.92 7.67 7.74 1706373
2023-11-07 7.73 7.73 7.25 7.55 3051588
2023-11-08 7.50 7.57 7.23 7.36 2475536
2023-11-09 7.45 7.58 7.38 7.50 2014347
2023-11-10 7.56 7.57 7.20 7.39 1881672
2023-11-13 7.31 7.31 7.03 7.13 2613961
2023-11-14 7.29 7.88 7.26 7.80 4995317
2023-11-15 7.42 7.65 6.77 7.50 10321775
2023-11-16 7.41 7.93 7.15 7.27 6658208
2023-11-17 7.06 7.62 6.88 7.62 5318871
2023-11-20 7.45 7.49 6.95 7.02 5315202
2023-11-21 6.98 7.22 6.85 6.94 3777211
2023-11-22 6.99 7.04 6.86 6.90 2956051
2023-11-24 6.90 6.98 6.86 6.90 1341354
2023-11-27 6.87 6.88 6.59 6.63 3397344
2023-11-28 6.55 6.69 6.39 6.59 5147548
2023-11-29 6.63 7.28 6.63 6.93 4758898
2023-11-30 6.97 7.06 6.78 7.00 3101886
2023-12-01 6.93 7.68 6.80 7.62 5333143
2023-12-04 7.70 8.12 7.68 8.06 5391279
2023-12-05 7.87 7.90 7.22 7.29 4492390
2023-12-06 7.36 7.53 7.21 7.26 2991940
2023-12-07 7.20 7.28 7.06 7.21 2591146
2023-12-08 7.24 7.50 7.20 7.36 2347985
2023-12-11 7.28 7.71 7.27 7.62 2898394
2023-12-12 7.50 7.53 7.23 7.29 3040367
2023-12-13 7.24 7.59 6.97 7.54 4630234
2023-12-14 7.73 8.30 7.71 8.17 5987947
2023-12-15 8.61 9.77 8.61 9.64 13026306
2023-12-18 10.37 10.95 9.47 9.77 13318144
2023-12-19 9.80 9.80 9.26 9.65 7924398
2023-12-20 9.84 10.88 9.65 10.01 10078552
2023-12-21 10.55 10.70 10.05 10.50 7471968
2023-12-22 11.00 11.94 10.87 11.58 11968969
2023-12-26 10.75 10.86 9.50 10.25 17195144
2023-12-27 10.61 10.77 9.81 10.12 7832571
2023-12-28 10.07 10.38 9.75 9.77 5333897
2023-12-29 9.90 10.24 9.52 9.87 5937444
2024-01-02 10.40 11.27 10.20 11.19 10229183
2024-01-03 11.53 12.55 11.13 12.26 15071312
2024-01-04 12.85 13.80 12.36 13.61 18982428
2024-01-05 13.40 15.24 13.28 14.59 21657150
2024-01-08 12.95 13.72 12.35 13.67 17984525
2024-01-09 13.21 13.49 12.59 12.86 8325369
2024-01-10 12.90 13.72 12.76 12.89 8650243
2024-01-11 13.10 14.02 12.85 13.72 10255446
2024-01-12 15.00 15.37 13.20 13.46 20186782
2024-01-16 14.10 14.37 13.14 13.31 8596594
2024-01-17 13.37 13.96 12.94 13.89 10621041
2024-01-18 14.11 14.32 13.66 13.72 6040123
2024-01-19 13.35 13.52 12.80 12.87 10173006
2024-01-22 12.90 13.58 12.60 13.14 7401582
2024-01-23 13.31 14.01 12.91 13.79 6849699
2024-01-24 13.52 14.40 13.40 14.06 7757827
2024-01-25 14.02 14.12 13.35 13.80 5939390
2024-01-26 13.50 13.57 12.72 13.44 8089910
2024-01-29 14.99 15.04 13.80 14.45 17666890
2024-01-30 14.25 14.90 13.90 14.83 7610523
2024-01-31 14.63 15.61 14.62 15.00 10651707
2024-02-01 15.10 15.63 12.50 13.26 26067339
2024-02-02 13.10 13.64 12.93 13.19 5554781
2024-02-05 13.40 13.59 12.90 13.18 5009214
2024-02-06 13.23 13.34 12.36 12.44 7297424
2024-02-07 12.50 13.39 12.14 13.25 6694635
2024-02-08 12.15 12.44 11.57 12.21 11158022
2024-02-09 12.28 12.42 11.81 11.89 5502643
2024-02-12 11.80 12.37 11.65 12.11 4384161
2024-02-13 11.88 12.19 11.72 11.80 4078012
2024-02-14 11.84 12.15 11.63 12.05 3959273
2024-02-15 12.15 12.77 12.12 12.55 5039951
2024-02-16 12.80 12.91 12.50 12.61 3435898
2024-02-20 12.69 12.75 12.12 12.67 3941510
2024-02-21 12.71 12.96 12.33 12.46 4385576
2024-02-22 12.50 12.73 12.35 12.51 2226507
2024-02-23 12.31 12.40 11.82 12.32 3260679
2024-02-26 11.95 12.22 11.82 12.19 3597290
2024-02-27 12.27 12.77 12.27 12.54 3671698
2024-02-28 12.59 13.14 12.45 12.45 4170304
2024-02-29 12.45 12.55 11.86 11.91 4614182
2024-03-01 11.93 12.18 11.76 12.01 5053165
2024-03-04 12.03 12.06 10.95 10.95 7152445
2024-03-05 10.85 11.08 10.68 10.80 4536655
2024-03-06 10.89 11.39 10.79 11.16 4317821
2024-03-07 11.07 11.23 10.95 11.19 2856875
2024-03-08 11.20 11.50 10.91 10.99 4983707
2024-03-11 10.99 11.42 10.95 11.41 4770332
2024-03-12 11.45 11.80 11.16 11.66 8030409
2024-03-13 10.57 11.00 9.82 10.07 19760632
2024-03-14 9.90 9.94 9.13 9.29 11380822
2024-03-15 9.29 9.61 9.27 9.45 6072214
2024-03-18 9.44 9.64 9.22 9.54 4011087
2024-03-19 9.32 9.56 9.22 9.25 3218017
2024-03-20 9.22 9.87 9.08 9.78 3528060
2024-03-21 9.87 10.16 9.72 9.78 2977107
2024-03-22 9.71 9.77 9.52 9.58 1923592
2024-03-25 9.55 9.74 9.47 9.57 1897774
2024-03-26 9.56 9.87 9.56 9.78 2320504
2024-03-27 9.90 10.12 9.74 10.02 3565036
2024-03-28 9.97 10.19 9.91 10.12 1968425
2024-04-01 10.12 10.75 10.05 10.67 4431085
2024-04-02 10.53 10.63 10.12 10.17 3474607
2024-04-03 10.24 11.19 10.19 11.19 5670090
2024-04-04 11.25 11.49 11.03 11.22 3982297
2024-04-05 11.18 11.35 11.06 11.16 2166491
2024-04-08 11.15 11.17 10.76 10.96 2397106
2024-04-09 10.96 11.03 10.35 10.38 3249275
2024-04-10 10.16 10.56 10.00 10.42 2708339
2024-04-11 10.48 10.83 10.44 10.69 2390776
2024-04-12 10.73 10.77 10.09 10.10 3365187
2024-04-15 10.08 10.48 10.03 10.24 2348349
2024-04-16 10.11 10.24 9.93 10.07 2857848
2024-04-17 10.20 10.45 10.07 10.22 2155008
2024-04-18 10.22 10.29 9.81 9.86 1951845
2024-04-19 9.88 10.20 9.75 10.17 3513186
2024-04-22 10.20 11.09 10.17 11.06 4704834
2024-04-23 10.98 11.67 10.89 11.52 3620447
2024-04-24 11.47 11.65 11.32 11.47 2324883
2024-04-25 11.32 11.48 11.05 11.39 2321272
2024-04-26 11.90 13.59 11.88 13.22 13559799
2024-04-29 13.00 13.28 12.83 13.07 2891971
2024-04-30 12.93 13.33 12.79 13.25 2382178
2024-05-01 13.34 13.85 13.23 13.36 3714514
2024-05-02 13.51 13.56 12.29 12.52 4886151
2024-05-03 12.68 12.95 12.61 12.88 2598851
2024-05-06 13.00 13.88 12.98 13.42 6918655
2024-05-07 13.57 14.17 13.54 14.06 4360332
2024-05-08 13.95 14.81 13.83 14.78 4467032
2024-05-09 15.00 16.26 15.00 16.24 10624611
2024-05-10 16.79 18.10 16.72 17.59 14148181
2024-05-13 17.79 19.22 17.75 18.87 8266112
2024-05-14 18.82 19.80 18.66 19.04 7297852
2024-05-15 19.13 19.35 17.58 18.70 7488437
2024-05-16 18.89 19.08 18.63 18.95 4679487
2024-05-17 18.95 19.13 18.57 18.73 3705689
2024-05-20 18.96 19.56 18.58 19.18 6995371
2024-05-21 17.34 18.88 17.19 18.25 9622878
2024-05-22 18.15 19.11 17.11 19.02 6837224
2024-05-23 18.98 19.44 18.50 19.41 5348014
2024-05-24 19.50 21.30 19.41 21.04 9755533
2024-05-28 21.95 22.34 20.89 22.07 7212571
2024-05-29 21.74 22.45 21.19 21.25 5323093
2024-05-30 21.43 22.05 20.90 21.68 3913366
2024-05-31 22.50 23.53 22.40 22.54 8716506
2024-06-03 22.37 22.46 20.43 21.22 10423415
2024-06-04 21.70 22.09 20.95 21.28 5849031
2024-06-05 21.50 23.82 21.50 23.80 7972106
2024-06-06 21.65 21.72 18.81 19.34 20201814
2024-06-07 19.19 20.10 19.10 19.54 8832494
2024-06-10 19.83 20.79 19.54 20.54 4967893
2024-06-11 19.04 19.05 16.84 17.65 12958437
2024-06-12 18.23 18.91 17.96 18.46 4689848
2024-06-13 18.80 18.86 18.04 18.77 4061395
2024-06-14 18.55 19.05 18.50 18.53 3973392
2024-06-17 18.69 18.95 18.22 18.84 2389130
2024-06-18 19.08 19.45 18.60 19.01 3343029
2024-06-20 19.54 20.78 19.51 20.16 5282191
2024-06-21 19.66 20.08 19.21 19.65 3787409
2024-06-24 19.95 20.77 19.66 20.25 4305474
2024-06-25 20.15 20.83 20.15 20.71 2598733
2024-06-26 20.91 21.69 20.75 21.60 2935149
2024-06-27 21.61 22.60 21.37 21.72 3140191
2024-06-28 21.83 22.62 21.76 22.17 3889300
2024-07-01 22.39 22.98 22.06 22.97 3426173
2024-07-02 22.99 23.78 22.25 22.58 3750561
2024-07-03 22.97 23.37 22.72 22.73 1781716
2024-07-05 21.74 22.32 20.87 22.11 6443580
2024-07-08 20.61 20.68 18.65 18.76 11356772
2024-07-09 18.75 19.54 18.50 19.40 5665469
2024-07-10 19.40 20.21 19.25 19.83 5948279
2024-07-11 18.50 18.60 17.65 17.87 8092039
2024-07-12 17.50 17.59 16.74 17.05 9290708
2024-07-15 17.66 18.23 17.32 18.11 4361894
2024-07-16 18.29 18.44 17.88 18.30 2445473
2024-07-17 17.99 18.34 17.68 17.91 4832671
2024-07-18 18.25 18.54 17.43 17.51 4923666
2024-07-19 17.11 17.11 16.52 16.93 4070955
2024-07-22 17.50 18.01 17.03 17.75 5060998
2024-07-23 17.70 18.55 17.61 18.29 3229085
2024-07-24 18.13 18.41 17.60 17.73 2561858
2024-07-25 17.75 17.84 17.34 17.38 2738574
2024-07-26 17.34 17.34 16.53 17.03 3652718
2024-07-29 18.35 18.94 18.05 18.79 5805099
2024-07-30 18.51 19.11 18.28 19.00 3403363
2024-07-31 19.74 20.40 19.32 19.69 5376789
2024-08-01 19.75 20.17 18.86 19.32 3508935
2024-08-02 18.95 19.45 18.51 18.99 4438369
2024-08-05 17.27 19.30 17.12 18.61 3530361
2024-08-06 18.58 19.30 18.21 18.72 2928906
2024-08-07 19.20 19.32 18.20 18.50 2734442
2024-08-08 18.41 18.84 18.06 18.82 2322304
2024-08-09 18.89 18.90 18.17 18.32 2505261
2024-08-12 18.77 19.15 18.45 18.62 2552232
2024-08-13 18.65 19.40 18.44 19.29 2203251
2024-08-14 19.56 19.57 18.73 19.06 2978659
2024-08-15 19.21 19.26 18.87 18.94 2596487
2024-08-16 18.93 19.29 18.83 19.06 4284511
2024-08-19 22.04 23.76 21.32 22.25 27212046
2024-08-20 22.02 23.36 21.86 22.54 7967083
2024-08-21 22.79 22.99 21.16 21.80 8120440
2024-08-22 21.90 22.54 20.93 21.23 5590131
2024-08-23 20.74 21.45 20.01 20.17 6436300
2024-08-26 20.29 20.63 19.71 19.85 6237297
2024-08-27 20.00 20.17 19.69 19.98 3837739
2024-08-28 19.72 19.82 18.72 18.28 8647442
2024-08-29 18.83 19.12 18.33 18.60 6282505
2024-08-30 18.37 18.40 17.85 18.27 5360584
2024-09-03 17.83 17.90 17.13 17.37 5304050
2024-09-04 17.40 18.03 17.14 17.32 4085436
2024-09-05 17.32 17.35 16.53 16.68 6710056
2024-09-06 16.62 16.70 16.10 16.18 4297327
2024-09-09 16.18 16.62 16.09 16.31 3308968
2024-09-10 16.40 16.48 15.90 16.40 3803064
2024-09-11 16.84 18.48 16.83 18.42 7708455
2024-09-12 18.70 19.08 18.40 18.63 4318784
2024-09-13 18.69 18.70 18.06 18.30 3011994
2024-09-16 18.47 18.72 18.21 18.53 2905819
2024-09-17 18.86 19.75 18.42 19.70 4758071
2024-09-18 19.49 19.63 18.87 19.12 3994577
2024-09-19 19.68 20.46 19.53 20.41 4670306
2024-09-20 19.91 20.33 19.84 20.06 4124218
2024-09-23 20.72 22.33 20.50 22.33 10712463
2024-09-24 22.66 23.88 22.62 23.66 11155798
2024-09-25 23.40 23.88 23.21 23.53 3974181
2024-09-26 23.26 23.83 22.12 23.52 5383685
2024-09-27 23.68 25.13 23.60 24.24 7431158
2024-09-30 25.60 26.20 25.15 25.66 8755382
2024-10-01 24.08 24.55 23.40 24.32 8344498
2024-10-02 23.98 24.48 23.32 23.41 4762519
2024-10-03 23.65 23.72 21.58 21.67 7794363
2024-10-04 19.30 19.42 18.20 18.95 21485988
2024-10-07 19.26 19.38 18.52 18.78 6903486
2024-10-08 18.78 19.79 18.78 19.44 5669171
2024-10-09 19.33 19.33 18.61 18.61 4312160
2024-10-10 19.08 19.13 18.57 18.61 3109208
2024-10-11 18.74 19.80 18.73 19.80 4562802
2024-10-14 20.10 21.45 20.04 21.18 7493537
2024-10-15 20.85 21.11 20.52 20.72 3905179
2024-10-16 21.18 21.43 21.00 21.17 3599758
2024-10-17 20.99 21.19 20.70 20.98 3012364
2024-10-18 21.73 23.32 21.57 22.87 9326756
2024-10-21 23.72 25.04 23.45 24.70 9888194
2024-10-22 24.38 24.99 24.23 24.34 4254058
2024-10-23 23.90 23.94 22.35 22.47 5153379
2024-10-24 23.32 23.57 22.19 22.66 3923816
2024-10-25 22.79 23.20 22.45 22.80 2289720
2024-10-28 22.75 23.12 21.98 22.74 2718119
2024-10-29 22.45 22.64 22.10 22.11 4344151
2024-10-30 21.76 22.24 21.47 21.70 2948056
2024-10-31 22.50 23.90 22.48 23.79 5414646
2024-11-01 24.55 25.24 24.17 24.30 6263036
2024-11-04 24.14 24.95 24.03 24.04 4069892
2024-11-05 24.68 25.24 24.39 24.81 3480464
2024-11-06 22.67 24.07 22.42 24.05 6792637
2024-11-07 24.91 25.49 24.83 25.31 5262181
2024-11-08 25.27 25.39 24.63 24.77 4639881
2024-11-11 24.80 24.90 23.58 23.81 4207190
2024-11-12 23.70 24.20 23.52 24.17 4068241
2024-11-13 24.70 25.35 24.45 25.01 5139673
2024-11-14 25.79 27.48 25.32 25.35 8418670
2024-11-15 25.45 26.24 25.11 26.10 3529549
2024-11-18 26.80 27.20 26.30 26.61 4013065
2024-11-19 25.92 27.17 25.66 26.78 6109794
2024-11-20 29.67 30.15 26.92 27.01 25396764
2024-11-21 26.00 26.11 23.31 24.23 17386007
2024-11-22 24.59 25.00 23.75 23.78 8407359
2024-11-25 22.85 22.89 21.55 22.23 14643594
2024-11-26 22.10 22.74 21.01 21.10 10209308
2024-11-27 21.13 22.11 20.84 22.10 10078442
2024-11-29 22.85 22.97 21.72 18.39 8382718
2024-12-02 19.45 20.86 19.03 19.81 12696495
2024-12-03 19.91 20.58 19.41 19.55 5988954
2024-12-04 19.57 19.82 19.11 19.55 5328373
2024-12-05 19.93 21.05 19.89 20.62 6221683
2024-12-06 20.74 21.00 20.35 20.96 4905547
2024-12-09 20.90 20.90 19.70 20.60 8258330
2024-12-10 20.55 21.31 20.09 20.34 6254323
2024-12-11 20.23 20.23 18.73 19.10 10631681
2024-12-12 19.12 19.84 18.75 19.80 6509502
2024-12-13 20.20 20.38 19.51 19.88 3876744
2024-12-16 19.40 19.72 19.15 19.51 4257629
2024-12-17 19.29 19.30 18.16 18.42 6379915
2024-12-18 18.40 18.80 18.08 18.20 4662782
2024-12-19 18.40 18.57 18.03 18.38 3608862
2024-12-20 18.20 18.54 18.02 18.29 3313733
2024-12-23 18.49 20.52 18.35 20.47 7167217
2024-12-24 20.51 21.70 20.51 21.50 3820931
2024-12-26 21.79 21.79 21.25 21.72 3479831
2024-12-27 21.65 22.10 21.15 21.90 3097111
2024-12-30 21.56 21.63 20.96 21.45 2675895
2024-12-31 21.56 21.90 21.20 21.47 2401749
2025-01-02 21.94 23.61 21.82 23.31 6385663
2025-01-03 23.25 23.25 22.32 22.49 3347188
2025-01-06 22.94 23.00 21.36 21.45 5051969
2025-01-07 20.75 21.56 20.36 21.51 6297765
2025-01-08 21.12 21.12 20.45 20.72 3823964
2025-01-10 18.63 19.33 18.54 19.09 9620737
2025-01-13 18.82 18.82 17.84 18.30 7914995
2025-01-14 18.51 18.68 17.74 18.07 5859697
2025-01-15 18.24 18.29 17.31 17.51 9599703
2025-01-16 17.43 17.43 16.62 16.62 7104375
2025-01-17 15.99 16.68 15.70 16.60 6381043
2025-01-21 16.60 16.83 16.00 16.24 6144218
2025-01-22 16.31 16.78 16.18 16.52 4332315
2025-01-23 16.99 17.35 16.74 17.06 5994041
2025-01-24 17.16 17.33 16.78 16.87 4192746
2025-01-27 16.70 18.13 16.53 17.72 7365392
2025-01-28 17.72 17.78 16.89 16.89 4968328
2025-01-29 17.19 17.90 17.05 17.90 3959453
2025-01-30 17.97 18.14 17.47 18.08 3133812
2025-01-31 18.07 18.48 17.75 17.80 3490347
2025-02-03 16.96 17.43 16.65 17.18 4294989
2025-02-04 17.40 18.07 17.24 17.57 3795384
2025-02-05 17.32 18.30 17.31 18.06 3766712
2025-02-06 18.76 18.78 17.76 18.11 5903470
2025-02-07 18.00 18.19 17.85 18.09 3401007
2025-02-10 18.30 20.05 18.30 19.37 8905841
2025-02-11 20.24 21.48 19.94 20.79 10288236
2025-02-12 20.11 20.73 19.54 19.81 5474804
2025-02-13 19.71 19.93 19.13 19.68 4383723
2025-02-14 20.29 20.38 19.78 20.13 3434807
2025-02-18 20.24 20.70 19.58 19.85 4965824
2025-02-19 19.95 20.61 19.84 20.49 2967521
2025-02-20 20.48 20.87 19.86 20.82 4350643
2025-02-21 21.02 21.52 20.80 20.91 4886372
2025-02-24 20.96 22.08 20.54 21.85 7029055
2025-02-25 22.00 22.49 21.43 22.14 5820333
2025-02-26 22.41 22.80 21.70 21.80 4748479
2025-02-27 21.82 21.85 20.10 20.36 5188957
2025-02-28 20.04 20.52 19.78 20.22 4622041
2025-03-03 20.74 20.88 19.66 19.80 3087892
2025-03-04 19.04 19.71 18.83 19.30 5007860
2025-03-05 19.70 19.81 18.82 18.92 3893869
2025-03-06 19.04 20.65 18.92 19.77 10068456
2025-03-07 20.19 21.74 19.94 20.75 7831719
2025-03-10 20.85 21.10 20.11 20.62 6448965
2025-03-11 20.70 21.00 20.29 20.31 6829299
2025-03-12 20.06 20.70 18.37 19.38 14908655
2025-03-13 19.44 19.46 17.82 17.97 10246330
2025-03-14 18.03 18.24 17.29 18.24 8496731
2025-03-17 19.05 19.45 18.22 18.43 10368436
2025-03-18 18.88 19.03 18.51 18.74 8557230
2025-03-19 18.77 19.01 18.45 18.88 6534764
2025-03-20 18.65 18.71 17.87 17.97 8707709
2025-03-21 18.08 18.39 17.77 14.65 10070707
2025-03-24 15.24 16.21 14.89 15.62 14908050
2025-03-25 15.44 15.57 14.94 15.20 7050459
2025-03-26 15.29 15.69 15.14 15.47 4736901
2025-03-27 15.27 15.67 15.17 15.39 5257234
2025-03-28 15.77 16.16 15.34 15.48 6008401
2025-03-31 15.12 15.16 14.46 14.59 7118649
2025-04-01 14.82 15.64 14.78 15.46 5996770
2025-04-02 15.36 16.15 15.13 16.13 5854920
2025-04-03 14.55 14.60 13.33 13.49 11602824
2025-04-04 12.20 12.88 12.03 12.52 10496375
2025-04-07 12.00 13.74 11.75 12.81 11745090
2025-04-08 13.34 13.48 11.50 11.71 9126112
2025-04-09 11.30 13.60 11.04 13.45 13277882
2025-04-10 13.04 13.05 12.25 12.60 6775206
2025-04-11 12.93 13.88 12.81 13.79 6594011
2025-04-14 14.25 14.50 13.85 14.22 6275903
2025-04-15 14.30 14.48 13.43 13.84 6021245
2025-04-16 13.65 13.76 13.28 13.48 3269960
2025-04-17 13.70 13.80 13.46 13.79 3060191
2025-04-21 13.57 13.59 12.79 12.95 4055750
2025-04-22 13.14 13.24 12.66 13.02 4263944
2025-04-23 13.86 14.23 13.50 13.77 5443576
2025-04-24 13.80 14.18 13.61 14.10 3921235
2025-04-25 14.00 14.75 13.86 14.34 4096991
2025-04-28 14.36 14.59 14.16 14.47 3389241
2025-04-29 14.37 14.84 14.34 14.72 2811664
2025-04-30 14.39 15.40 14.24 15.35 5023478
2025-05-01 15.35 15.48 14.88 15.03 3803452
2025-05-02 15.29 15.66 15.01 15.41 3644230
2025-05-05 15.45 15.67 14.93 15.02 3685001
2025-05-06 14.93 14.94 13.41 13.46 9784557
2025-05-07 13.59 13.90 13.35 13.60 4089189
2025-05-08 13.95 14.41 13.71 14.25 4175968
2025-05-09 14.31 14.40 14.15 14.27 2459956
2025-05-12 16.70 17.52 16.01 16.26 15962887
2025-05-13 16.55 17.28 16.35 17.11 8473161
2025-05-14 18.24 18.91 17.82 18.28 11553669
2025-05-15 18.08 18.34 17.91 18.03 4229226
2025-05-16 18.26 18.69 18.22 18.33 8666716
2025-05-19 18.75 20.80 18.51 19.37 21786506
2025-05-20 19.10 19.21 18.41 18.85 8963805
2025-05-21 18.40 19.04 17.91 18.10 6921572
2025-05-22 18.00 18.56 17.96 18.29 4344562
2025-05-23 17.71 18.41 17.65 18.05 5889327
2025-05-27 18.00 18.00 17.46 17.53 7370818
2025-05-28 17.34 17.41 17.02 17.06 5176850
2025-05-29 17.41 17.57 16.88 17.23 4901836
2025-05-30 17.47 17.58 16.88 16.71 8678461
2025-06-02 17.10 17.49 16.93 16.93 5403882
2025-06-03 16.85 16.87 16.42 16.76 6896385
2025-06-04 16.85 17.22 16.52 16.54 4905422
2025-06-05 16.75 17.16 16.30 17.16 6822760
2025-06-06 17.51 17.70 17.21 17.56 4197713
2025-06-09 17.60 17.65 17.27 17.38 3982323
2025-06-10 17.37 17.52 16.82 17.03 5191914
2025-06-11 17.21 17.31 16.46 16.80 7234779
2025-06-12 16.54 16.64 16.25 16.57 5642339
2025-06-13 17.06 17.60 16.64 17.51 10391420
2025-06-16 18.23 19.09 17.82 18.02 13262717
2025-06-17 18.05 18.21 17.29 17.40 7304068
2025-06-18 17.31 18.03 17.22 17.72 5212972
2025-06-20 17.66 17.70 16.41 16.53 10443880
2025-06-23 16.52 16.62 16.16 16.40 6796128
2025-06-24 16.14 16.27 15.57 15.61 7766027
2025-06-25 15.71 16.00 15.33 15.36 5556238
2025-06-26 15.41 15.54 15.12 15.47 2104210

Explore More About ZIM

Coins representing dividend payouts and trends

ZIM Dividend History

Discover ZIM Integrated Shipping'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

ZIM Stock Split History

Discover ZIM Integrated Shipping'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

ZIM Historical Prices

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